TJX Companies Inc (TJX) Exchange: NYSE
Data as of May 2, 2025
$126.56 ($0.06) 0.05%
TJX Companies Inc - Daily Information
Click for more stock information on TJX Companies Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $126.09 |
| Previous Close | $126.56 |
| High | $126.77 |
| Low | $125.12 |
| Adjusted Open | $126.09 |
| Previous Adjusted Close | $126.56 |
| Adjusted High | $126.77 |
| Adjusted Low | $125.12 |
About TJX Companies Inc (TJX)
The TJX Companies is an American multinational off-price department store corporation based in Framingham, Massachusetts. Founded in 1977, TJX operates as the parent of retailers T.J. Maxx, Marshalls, HomeGoods, and Sierra in the United States, Winners and HomeSense in Canada, and Trade Secret in Australia. The company operates more than 4,000 stores in nine countries, mainly throughout North America and Europe. TJX further operates the TJX Rewards credit card and its international equivalents, as well as its e-commerce websites tjmaxx.com and sierratradingpost.com. The company has more than 246,000 associates and outside of the United States, is present in Ireland, Poland, Slovakia, Germany, Austria, Turkey, Canada, Australia, and the United Kingdom. Since its inception, the company has grown at a rapid pace, with 230.3 billion US Dollar in sales recorded in the last financial year.
Invest in TJX Companies Inc (TJX)
Historical Stock Data for TJX Companies Inc (TJX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $126.09 | $126.77 | $125.12 | $126.56 | $126.56 | 4,205,902 |
| 2025-04-24 | $124.69 | $127.03 | $123.92 | $126.50 | $126.50 | 4,626,181 |
| 2025-04-23 | $127.19 | $128.11 | $124.81 | $125.50 | $125.50 | 5,613,021 |
| 2025-04-22 | $124.60 | $126.76 | $124.00 | $125.71 | $125.71 | 4,989,297 |
| 2025-04-21 | $127.23 | $127.53 | $122.25 | $123.98 | $123.98 | 4,946,593 |
| 2025-04-17 | $126.77 | $127.98 | $126.18 | $127.62 | $127.62 | 5,508,185 |
| 2025-04-16 | $128.73 | $129.27 | $125.53 | $126.31 | $126.31 | 5,569,724 |
| 2025-04-15 | $130.51 | $131.30 | $128.29 | $128.50 | $128.50 | 5,020,853 |
| 2025-04-14 | $129.26 | $131.20 | $128.63 | $130.60 | $130.60 | 7,093,483 |
| 2025-04-11 | $126.53 | $129.02 | $125.90 | $128.15 | $128.15 | 6,935,531 |
| 2025-04-10 | $125.97 | $128.43 | $123.81 | $127.47 | $127.47 | 7,583,238 |
| 2025-04-09 | $119.75 | $128.99 | $119.75 | $126.05 | $126.05 | 12,116,188 |
| 2025-04-08 | $122.36 | $124.87 | $118.59 | $120.03 | $120.03 | 10,926,033 |
| 2025-04-07 | $120.04 | $123.99 | $116.37 | $119.13 | $119.13 | 12,898,492 |
| 2025-04-04 | $125.37 | $128.33 | $121.80 | $122.16 | $122.16 | 12,963,989 |
| 2025-04-03 | $123.79 | $128.00 | $123.13 | $125.43 | $125.43 | 11,388,106 |
| 2025-04-02 | $122.00 | $125.46 | $121.81 | $124.93 | $124.93 | 4,948,259 |
| 2025-04-01 | $121.44 | $122.88 | $121.25 | $122.72 | $122.72 | 4,782,143 |
| 2025-03-31 | $117.64 | $122.15 | $117.46 | $121.80 | $121.80 | 6,828,946 |
| 2025-03-28 | $120.02 | $120.27 | $117.21 | $118.21 | $118.21 | 3,742,427 |
| 2025-03-27 | $119.81 | $121.34 | $119.39 | $120.57 | $120.57 | 4,003,416 |
| 2025-03-26 | $119.87 | $120.53 | $119.33 | $119.70 | $119.70 | 2,983,948 |
| 2025-03-25 | $119.60 | $120.73 | $119.41 | $119.88 | $119.88 | 4,134,693 |
| 2025-03-24 | $117.00 | $119.70 | $116.98 | $119.60 | $119.60 | 4,315,214 |
| 2025-03-21 | $115.34 | $116.30 | $113.98 | $116.12 | $116.12 | 7,151,072 |
| 2025-03-20 | $117.30 | $117.98 | $116.00 | $116.25 | $116.25 | 6,841,619 |
| 2025-03-19 | $115.73 | $118.27 | $115.31 | $117.86 | $117.86 | 6,838,395 |
| 2025-03-18 | $114.56 | $115.52 | $114.14 | $115.26 | $115.26 | 5,672,242 |
| 2025-03-17 | $113.89 | $115.08 | $113.38 | $114.52 | $114.52 | 4,358,576 |
| 2025-03-14 | $113.56 | $114.00 | $112.30 | $113.26 | $113.26 | 6,410,998 |
| 2025-03-13 | $114.97 | $114.97 | $112.10 | $112.81 | $112.81 | 6,018,640 |
| 2025-03-12 | $117.40 | $117.40 | $114.86 | $115.34 | $115.34 | 4,063,712 |
| 2025-03-11 | $117.46 | $117.61 | $115.73 | $116.12 | $116.12 | 6,518,912 |
| 2025-03-10 | $118.78 | $119.79 | $116.99 | $117.61 | $117.61 | 5,948,080 |
| 2025-03-07 | $120.01 | $120.58 | $117.25 | $119.27 | $119.27 | 6,230,165 |
| 2025-03-06 | $121.56 | $122.82 | $120.15 | $120.65 | $120.65 | 4,834,084 |
| 2025-03-05 | $121.34 | $123.23 | $121.20 | $123.04 | $123.04 | 6,705,325 |
| 2025-03-04 | $122.79 | $123.20 | $121.24 | $121.74 | $121.74 | 6,264,277 |
| 2025-03-03 | $124.43 | $125.99 | $123.06 | $123.54 | $123.54 | 4,817,534 |
| 2025-02-28 | $123.60 | $124.90 | $123.35 | $124.76 | $124.76 | 6,043,215 |
| 2025-02-27 | $126.00 | $126.46 | $123.15 | $123.49 | $123.49 | 5,259,568 |
| 2025-02-26 | $125.88 | $127.58 | $123.00 | $124.89 | $124.89 | 7,545,178 |
| 2025-02-25 | $121.52 | $123.38 | $121.50 | $122.70 | $122.70 | 6,373,494 |
| 2025-02-24 | $121.54 | $122.51 | $121.28 | $121.47 | $121.47 | 5,292,974 |
| 2025-02-21 | $122.93 | $123.07 | $120.67 | $121.11 | $121.11 | 5,692,805 |
| 2025-02-20 | $123.09 | $123.38 | $121.95 | $122.98 | $122.98 | 4,662,668 |
| 2025-02-19 | $123.92 | $124.00 | $123.00 | $123.42 | $123.42 | 3,678,764 |
| 2025-02-18 | $124.02 | $124.35 | $122.23 | $123.83 | $123.83 | 5,092,109 |
| 2025-02-14 | $126.55 | $126.75 | $123.35 | $124.34 | $124.34 | 4,193,114 |
| 2025-02-13 | $124.50 | $126.12 | $124.23 | $125.85 | $125.85 | 2,885,786 |
| 2025-02-12 | $123.83 | $124.55 | $123.60 | $124.41 | $124.04 | 3,453,302 |
| 2025-02-11 | $124.47 | $124.82 | $123.92 | $124.68 | $124.31 | 2,571,409 |
| 2025-02-10 | $125.12 | $125.66 | $123.58 | $124.97 | $124.60 | 3,765,069 |
| 2025-02-07 | $126.10 | $126.80 | $124.45 | $124.69 | $124.32 | 3,216,708 |
| 2025-02-06 | $125.94 | $127.48 | $125.80 | $126.16 | $125.79 | 4,769,296 |
| 2025-02-05 | $125.14 | $125.56 | $123.93 | $125.51 | $125.14 | 4,381,634 |
| 2025-02-04 | $124.31 | $125.39 | $124.26 | $125.14 | $124.77 | 5,804,971 |
| 2025-02-03 | $123.96 | $125.31 | $123.10 | $124.31 | $123.94 | 5,635,928 |
| 2025-01-31 | $125.92 | $126.22 | $124.62 | $124.79 | $124.42 | 3,268,517 |
| 2025-01-30 | $124.83 | $126.48 | $124.61 | $126.09 | $125.72 | 4,334,419 |
| 2025-01-29 | $124.28 | $125.30 | $124.00 | $124.21 | $123.84 | 3,930,494 |
| 2025-01-28 | $124.61 | $125.45 | $123.70 | $124.34 | $123.97 | 3,350,890 |
| 2025-01-27 | $123.10 | $125.32 | $123.04 | $124.90 | $124.53 | 4,734,044 |
| 2025-01-24 | $122.57 | $123.48 | $122.31 | $122.73 | $122.37 | 4,470,338 |
| 2025-01-23 | $122.50 | $123.07 | $122.21 | $122.60 | $122.60 | 3,662,939 |
| 2025-01-22 | $123.41 | $123.49 | $121.35 | $122.57 | $122.57 | 4,256,869 |
| 2025-01-21 | $123.68 | $124.49 | $122.71 | $123.30 | $123.30 | 4,859,826 |
| 2025-01-17 | $122.58 | $122.84 | $121.47 | $121.85 | $121.85 | 4,752,776 |
| 2025-01-16 | $119.55 | $121.69 | $119.23 | $121.38 | $121.38 | 3,840,339 |
| 2025-01-15 | $120.34 | $120.42 | $118.47 | $119.11 | $119.11 | 4,906,373 |
| 2025-01-14 | $120.50 | $120.60 | $118.69 | $119.24 | $119.24 | 4,652,737 |
| 2025-01-13 | $120.06 | $120.20 | $117.89 | $119.89 | $119.89 | 4,603,726 |
| 2025-01-10 | $121.48 | $122.29 | $119.75 | $120.06 | $120.06 | 4,034,547 |
| 2025-01-08 | $120.17 | $122.01 | $119.51 | $121.65 | $121.65 | 5,219,221 |
| 2025-01-07 | $121.09 | $121.77 | $120.03 | $120.14 | $120.14 | 4,500,296 |
| 2025-01-06 | $120.74 | $121.72 | $120.36 | $120.88 | $120.88 | 5,963,626 |
| 2025-01-03 | $121.55 | $121.79 | $120.02 | $120.73 | $120.73 | 3,897,866 |
| 2025-01-02 | $121.71 | $122.14 | $120.75 | $121.15 | $121.15 | 3,424,512 |
| 2024-12-31 | $121.89 | $121.89 | $120.35 | $120.81 | $120.81 | 3,600,133 |
| 2024-12-30 | $122.21 | $122.64 | $120.61 | $121.09 | $121.09 | 3,976,896 |
| 2024-12-27 | $123.92 | $124.76 | $123.69 | $123.94 | $123.94 | 3,471,576 |
| 2024-12-26 | $123.45 | $125.23 | $123.40 | $125.01 | $125.01 | 2,893,004 |
| 2024-12-24 | $121.99 | $123.49 | $121.76 | $123.49 | $123.49 | 1,476,071 |
| 2024-12-23 | $121.54 | $122.13 | $120.30 | $121.77 | $121.77 | 5,436,903 |
| 2024-12-20 | $121.10 | $123.54 | $121.00 | $122.00 | $122.00 | 11,714,066 |
| 2024-12-19 | $122.41 | $123.28 | $121.01 | $121.20 | $121.20 | 7,979,777 |
| 2024-12-18 | $123.27 | $124.32 | $121.16 | $121.24 | $121.24 | 5,808,721 |
| 2024-12-17 | $124.23 | $124.98 | $122.90 | $123.06 | $123.06 | 6,813,118 |
| 2024-12-16 | $125.21 | $125.41 | $123.37 | $123.72 | $123.72 | 6,990,492 |
| 2024-12-13 | $126.43 | $126.85 | $124.83 | $124.85 | $124.85 | 4,595,839 |
| 2024-12-12 | $126.94 | $127.05 | $125.85 | $126.42 | $126.42 | 4,727,931 |
| 2024-12-11 | $127.31 | $127.91 | $126.57 | $126.81 | $126.81 | 5,440,777 |
| 2024-12-10 | $126.16 | $127.40 | $124.94 | $127.20 | $127.20 | 6,185,998 |
| 2024-12-09 | $126.40 | $126.73 | $125.52 | $125.90 | $125.90 | 6,245,815 |
| 2024-12-06 | $126.44 | $127.14 | $125.68 | $126.09 | $126.09 | 4,062,360 |
| 2024-12-05 | $125.57 | $126.81 | $125.25 | $125.92 | $125.92 | 4,768,001 |
| 2024-12-04 | $124.76 | $125.74 | $124.15 | $125.50 | $125.50 | 4,785,875 |
| 2024-12-03 | $126.59 | $126.80 | $124.25 | $124.75 | $124.75 | 3,916,013 |
| 2024-12-02 | $126.39 | $127.62 | $126.07 | $126.19 | $126.19 | 4,819,030 |
| 2024-11-29 | $126.14 | $126.56 | $125.69 | $125.69 | $125.69 | 2,846,727 |
| 2024-11-27 | $126.30 | $128.00 | $126.17 | $126.36 | $126.36 | 4,491,371 |
| 2024-11-26 | $125.04 | $126.44 | $124.43 | $126.20 | $126.20 | 4,724,975 |
| 2024-11-25 | $121.94 | $125.43 | $121.86 | $124.79 | $124.79 | 8,925,212 |
| 2024-11-22 | $120.25 | $121.71 | $119.06 | $121.47 | $121.47 | 6,398,496 |
| 2024-11-21 | $119.87 | $119.91 | $117.78 | $119.77 | $119.77 | 5,204,293 |
| 2024-11-20 | $119.44 | $120.70 | $116.75 | $119.74 | $119.74 | 8,990,951 |
| 2024-11-19 | $119.37 | $119.90 | $118.03 | $119.56 | $119.56 | 5,794,496 |
| 2024-11-18 | $120.01 | $120.97 | $119.46 | $119.67 | $119.67 | 5,137,582 |
| 2024-11-15 | $119.73 | $120.61 | $119.34 | $119.97 | $119.97 | 5,103,496 |
| 2024-11-14 | $120.18 | $122.10 | $119.91 | $119.91 | $119.91 | 5,581,192 |
| 2024-11-13 | $119.91 | $121.92 | $119.89 | $121.13 | $120.75 | 4,510,973 |
| 2024-11-12 | $118.67 | $120.02 | $117.78 | $119.85 | $119.48 | 3,943,265 |
| 2024-11-11 | $118.21 | $118.98 | $117.69 | $118.06 | $117.69 | 3,537,507 |
| 2024-11-08 | $116.51 | $118.61 | $116.47 | $117.83 | $117.46 | 5,785,802 |
| 2024-11-07 | $115.79 | $117.58 | $115.52 | $116.85 | $116.49 | 6,897,661 |
| 2024-11-06 | $116.14 | $116.95 | $114.08 | $115.63 | $115.27 | 11,891,313 |
| 2024-11-05 | $112.56 | $113.82 | $112.45 | $113.75 | $113.40 | 2,962,772 |
| 2024-11-04 | $112.74 | $113.53 | $111.73 | $112.69 | $112.34 | 4,006,852 |
| 2024-11-01 | $113.31 | $113.88 | $112.38 | $112.39 | $112.39 | 3,886,049 |
| 2024-10-31 | $112.35 | $113.56 | $112.04 | $113.03 | $113.03 | 3,874,602 |
| 2024-10-30 | $114.10 | $114.14 | $112.49 | $112.95 | $112.95 | 3,763,720 |
| 2024-10-29 | $113.16 | $114.97 | $112.78 | $114.11 | $114.11 | 3,576,576 |
| 2024-10-28 | $114.66 | $115.00 | $113.66 | $114.17 | $114.17 | 2,798,944 |
| 2024-10-25 | $114.57 | $114.81 | $113.57 | $113.82 | $113.82 | 2,686,905 |
| 2024-10-24 | $114.84 | $115.39 | $114.09 | $114.20 | $114.20 | 2,712,824 |
| 2024-10-23 | $114.62 | $115.20 | $114.13 | $114.22 | $114.22 | 4,156,437 |
| 2024-10-22 | $115.84 | $115.96 | $114.69 | $115.19 | $115.19 | 3,900,324 |
| 2024-10-21 | $117.56 | $117.62 | $114.87 | $115.66 | $115.66 | 4,495,568 |
| 2024-10-18 | $117.86 | $118.14 | $117.14 | $117.71 | $117.71 | 3,478,101 |
| 2024-10-17 | $118.07 | $118.56 | $117.21 | $117.48 | $117.48 | 2,934,419 |
| 2024-10-16 | $116.30 | $117.50 | $116.04 | $117.40 | $117.40 | 4,688,868 |
| 2024-10-15 | $115.83 | $117.67 | $115.54 | $116.76 | $116.76 | 7,378,523 |
| 2024-10-14 | $114.02 | $115.36 | $113.65 | $115.24 | $115.24 | 4,697,410 |
| 2024-10-11 | $112.63 | $113.88 | $112.35 | $113.73 | $113.73 | 3,865,588 |
| 2024-10-10 | $113.73 | $113.82 | $112.22 | $112.59 | $112.59 | 3,453,184 |
| 2024-10-09 | $113.42 | $114.23 | $113.19 | $113.98 | $113.98 | 3,941,796 |
| 2024-10-08 | $112.80 | $113.56 | $111.89 | $113.45 | $113.45 | 6,289,522 |
| 2024-10-07 | $114.31 | $114.64 | $111.22 | $112.13 | $112.13 | 6,345,379 |
| 2024-10-04 | $115.11 | $115.54 | $113.89 | $114.69 | $114.69 | 6,480,011 |
| 2024-10-03 | $115.50 | $115.85 | $114.24 | $115.06 | $115.06 | 4,851,674 |
| 2024-10-02 | $116.00 | $116.63 | $115.41 | $116.45 | $116.45 | 4,315,707 |
| 2024-10-01 | $117.50 | $117.53 | $115.72 | $116.64 | $116.64 | 7,888,699 |
| 2024-09-30 | $117.56 | $117.86 | $116.54 | $117.54 | $117.54 | 5,351,454 |
| 2024-09-27 | $117.80 | $118.04 | $117.30 | $117.50 | $117.50 | 2,998,188 |
| 2024-09-26 | $118.50 | $118.85 | $117.51 | $118.08 | $118.08 | 3,627,069 |
| 2024-09-25 | $117.90 | $118.16 | $117.11 | $118.13 | $118.13 | 3,743,303 |
| 2024-09-24 | $117.23 | $117.76 | $116.29 | $117.65 | $117.65 | 3,354,465 |
| 2024-09-23 | $118.53 | $118.56 | $116.44 | $117.13 | $117.13 | 3,511,707 |
| 2024-09-20 | $117.76 | $118.50 | $117.55 | $117.93 | $117.93 | 7,024,804 |
| 2024-09-19 | $118.52 | $118.74 | $117.75 | $118.29 | $118.29 | 3,186,865 |
| 2024-09-18 | $117.56 | $118.42 | $117.06 | $117.25 | $117.25 | 3,183,281 |
| 2024-09-17 | $119.53 | $120.24 | $117.47 | $117.84 | $117.84 | 3,880,257 |
| 2024-09-16 | $120.36 | $120.75 | $119.48 | $119.61 | $119.61 | 3,057,784 |
| 2024-09-13 | $118.81 | $120.01 | $118.37 | $119.81 | $119.81 | 3,961,111 |
| 2024-09-12 | $117.82 | $118.53 | $117.64 | $118.22 | $118.22 | 3,287,662 |
| 2024-09-11 | $117.93 | $117.93 | $116.38 | $117.85 | $117.85 | 3,561,284 |
| 2024-09-10 | $117.45 | $118.41 | $116.85 | $117.83 | $117.83 | 5,160,179 |
| 2024-09-09 | $116.00 | $117.73 | $115.90 | $117.07 | $117.07 | 5,752,172 |
| 2024-09-06 | $117.69 | $118.14 | $115.41 | $115.62 | $115.62 | 4,827,263 |
| 2024-09-05 | $117.62 | $118.14 | $116.46 | $118.01 | $118.01 | 5,387,994 |
| 2024-09-04 | $117.09 | $117.82 | $116.58 | $117.52 | $117.52 | 5,448,933 |
| 2024-09-03 | $117.86 | $118.23 | $116.66 | $117.54 | $117.54 | 5,657,529 |
| 2024-08-30 | $117.50 | $117.69 | $116.25 | $117.27 | $117.27 | 6,369,587 |
| 2024-08-29 | $119.30 | $119.94 | $117.23 | $117.37 | $117.37 | 5,055,051 |
| 2024-08-28 | $120.50 | $121.13 | $119.13 | $119.28 | $119.28 | 3,906,293 |
| 2024-08-27 | $119.49 | $120.53 | $119.19 | $120.06 | $120.06 | 4,680,058 |
| 2024-08-26 | $119.67 | $120.65 | $119.67 | $120.13 | $120.13 | 3,838,982 |
| 2024-08-23 | $120.13 | $120.54 | $118.47 | $119.47 | $119.47 | 4,523,886 |
| 2024-08-22 | $119.02 | $121.06 | $118.74 | $119.00 | $119.00 | 7,843,841 |
| 2024-08-21 | $119.89 | $120.89 | $117.91 | $120.23 | $120.23 | 11,343,432 |
| 2024-08-20 | $113.04 | $113.49 | $112.36 | $113.31 | $113.31 | 6,750,645 |
| 2024-08-19 | $111.87 | $112.70 | $111.81 | $112.49 | $112.49 | 7,163,056 |
| 2024-08-16 | $111.44 | $111.96 | $110.96 | $111.45 | $111.45 | 4,656,333 |
| 2024-08-15 | $110.57 | $111.71 | $110.24 | $111.48 | $111.48 | 5,625,606 |
| 2024-08-14 | $108.23 | $110.32 | $107.71 | $109.08 | $108.71 | 7,077,893 |
| 2024-08-13 | $111.35 | $111.72 | $110.43 | $111.04 | $110.67 | 4,675,558 |
| 2024-08-12 | $111.07 | $111.55 | $110.16 | $111.39 | $111.02 | 4,437,099 |
| 2024-08-09 | $109.68 | $111.00 | $109.48 | $110.70 | $110.33 | 7,202,166 |
| 2024-08-08 | $108.51 | $110.03 | $108.27 | $109.92 | $109.55 | 5,158,653 |
| 2024-08-07 | $109.90 | $111.03 | $107.76 | $107.93 | $107.57 | 4,856,461 |
| 2024-08-06 | $109.28 | $110.55 | $108.56 | $109.41 | $109.41 | 4,808,574 |
| 2024-08-05 | $111.56 | $112.49 | $107.83 | $108.89 | $108.89 | 8,563,702 |
| 2024-08-02 | $113.07 | $114.19 | $111.62 | $113.14 | $113.14 | 3,369,928 |
| 2024-08-01 | $113.79 | $113.96 | $112.70 | $113.66 | $113.66 | 3,131,369 |
| 2024-07-31 | $113.70 | $113.83 | $112.94 | $113.02 | $113.02 | 4,360,391 |
| 2024-07-30 | $112.76 | $113.36 | $112.65 | $113.24 | $113.24 | 3,104,643 |
| 2024-07-29 | $111.81 | $112.98 | $111.18 | $112.56 | $112.56 | 2,579,832 |
| 2024-07-26 | $111.76 | $112.52 | $111.51 | $111.83 | $111.83 | 3,858,561 |
| 2024-07-25 | $111.63 | $112.60 | $111.19 | $111.27 | $111.27 | 3,570,806 |
| 2024-07-24 | $113.06 | $113.14 | $111.15 | $111.25 | $111.25 | 4,755,676 |
| 2024-07-23 | $113.31 | $113.99 | $113.10 | $113.42 | $113.42 | 3,203,103 |
| 2024-07-22 | $112.30 | $113.59 | $112.10 | $113.21 | $113.21 | 4,764,645 |
| 2024-07-19 | $113.46 | $113.52 | $111.59 | $111.75 | $111.75 | 5,722,025 |
| 2024-07-18 | $113.82 | $114.29 | $112.00 | $113.03 | $113.03 | 7,285,242 |
| 2024-07-17 | $114.85 | $115.15 | $113.88 | $113.97 | $113.97 | 5,012,653 |
| 2024-07-16 | $113.97 | $115.24 | $113.92 | $115.02 | $115.02 | 3,659,984 |
| 2024-07-15 | $114.29 | $114.44 | $113.28 | $113.81 | $113.81 | 5,555,598 |
| 2024-07-12 | $114.31 | $115.35 | $114.02 | $114.30 | $114.30 | 3,865,990 |
| 2024-07-11 | $112.93 | $114.02 | $112.43 | $113.94 | $113.94 | 3,520,883 |
| 2024-07-10 | $112.74 | $112.97 | $111.64 | $112.97 | $112.97 | 4,240,680 |
| 2024-07-09 | $112.29 | $112.61 | $111.76 | $112.15 | $112.15 | 4,328,717 |
| 2024-07-08 | $111.88 | $112.28 | $111.15 | $112.21 | $112.21 | 4,991,289 |
| 2024-07-05 | $110.41 | $111.72 | $110.41 | $111.64 | $111.64 | 4,361,210 |
| 2024-07-03 | $110.31 | $111.12 | $110.21 | $110.39 | $110.39 | 2,277,519 |
| 2024-07-02 | $110.36 | $110.90 | $109.89 | $110.20 | $110.20 | 4,747,247 |
| 2024-07-01 | $110.66 | $111.26 | $109.56 | $110.58 | $110.58 | 4,546,532 |
| 2024-06-28 | $110.34 | $110.75 | $109.79 | $110.10 | $110.10 | 12,781,419 |
| 2024-06-27 | $110.51 | $110.83 | $109.83 | $110.55 | $110.55 | 3,377,505 |
| 2024-06-26 | $110.27 | $111.79 | $110.13 | $110.54 | $110.54 | 5,966,750 |
| 2024-06-25 | $111.12 | $111.37 | $109.95 | $110.67 | $110.67 | 4,070,060 |
| 2024-06-24 | $111.11 | $111.57 | $110.78 | $111.05 | $111.05 | 4,657,478 |
| 2024-06-21 | $110.17 | $111.11 | $109.90 | $111.01 | $111.01 | 9,238,040 |
| 2024-06-20 | $110.07 | $111.34 | $109.73 | $110.38 | $110.38 | 7,622,172 |
| 2024-06-18 | $110.20 | $110.71 | $109.73 | $110.26 | $110.26 | 4,869,143 |
| 2024-06-17 | $108.10 | $110.58 | $108.10 | $110.22 | $110.22 | 5,444,889 |
| 2024-06-14 | $107.94 | $108.82 | $107.84 | $108.50 | $108.50 | 3,681,063 |
| 2024-06-13 | $107.14 | $108.46 | $106.89 | $108.26 | $108.26 | 5,636,575 |
| 2024-06-12 | $107.13 | $107.66 | $106.18 | $107.09 | $107.09 | 4,297,720 |
| 2024-06-11 | $107.30 | $107.40 | $106.82 | $107.08 | $107.08 | 4,010,637 |
| 2024-06-10 | $107.26 | $107.52 | $106.37 | $107.32 | $107.32 | 4,502,860 |
| 2024-06-07 | $107.40 | $108.58 | $107.12 | $107.44 | $107.44 | 8,043,391 |
| 2024-06-06 | $107.80 | $107.95 | $106.51 | $106.93 | $106.93 | 9,230,051 |
| 2024-06-05 | $106.06 | $107.82 | $105.53 | $107.79 | $107.79 | 5,334,004 |
| 2024-06-04 | $105.07 | $105.95 | $104.25 | $105.87 | $105.87 | 5,068,209 |
| 2024-06-03 | $103.70 | $105.67 | $103.70 | $105.44 | $105.44 | 7,160,220 |
| 2024-05-31 | $103.45 | $104.27 | $102.90 | $103.10 | $103.10 | 25,584,552 |
| 2024-05-30 | $101.99 | $104.30 | $101.80 | $103.37 | $103.37 | 9,088,931 |
| 2024-05-29 | $101.07 | $101.99 | $101.01 | $101.44 | $101.44 | 5,367,050 |
| 2024-05-28 | $102.00 | $102.98 | $101.33 | $101.42 | $101.42 | 5,090,366 |
| 2024-05-24 | $100.89 | $102.57 | $100.70 | $102.14 | $102.14 | 5,625,167 |
| 2024-05-23 | $99.66 | $100.99 | $99.22 | $100.16 | $100.16 | 7,430,616 |
| 2024-05-22 | $102.10 | $104.98 | $100.79 | $101.12 | $101.12 | 14,857,272 |
| 2024-05-21 | $98.40 | $98.74 | $97.53 | $97.70 | $97.70 | 7,664,727 |
| 2024-05-20 | $99.55 | $99.89 | $97.72 | $97.79 | $97.79 | 7,054,067 |
| 2024-05-17 | $99.21 | $100.38 | $98.71 | $100.29 | $100.29 | 6,467,499 |
| 2024-05-16 | $98.82 | $99.46 | $98.74 | $98.92 | $98.92 | 3,592,104 |
| 2024-05-15 | $98.50 | $99.35 | $98.20 | $98.48 | $98.48 | 4,246,806 |
| 2024-05-14 | $99.02 | $99.31 | $98.08 | $99.04 | $98.66 | 5,709,593 |
| 2024-05-13 | $99.07 | $99.61 | $98.57 | $98.75 | $98.38 | 4,146,742 |
| 2024-05-10 | $99.27 | $99.58 | $98.56 | $98.81 | $98.44 | 2,906,111 |
| 2024-05-09 | $98.70 | $99.29 | $98.55 | $98.91 | $98.53 | 6,000,580 |
| 2024-05-08 | $97.80 | $98.56 | $97.47 | $98.50 | $98.13 | 5,814,495 |
| 2024-05-07 | $97.60 | $98.27 | $97.48 | $97.92 | $97.55 | 4,749,324 |
| 2024-05-06 | $95.42 | $97.66 | $95.38 | $97.45 | $97.45 | 6,229,725 |
| 2024-05-03 | $95.27 | $95.50 | $94.51 | $95.11 | $95.11 | 5,894,076 |
| 2024-05-02 | $95.50 | $95.58 | $94.32 | $94.91 | $94.91 | 6,307,190 |
| 2024-05-01 | $93.56 | $94.42 | $93.39 | $93.82 | $93.82 | 5,363,964 |
| 2024-04-30 | $94.61 | $94.91 | $94.05 | $94.09 | $94.09 | 5,117,134 |
| 2024-04-29 | $96.07 | $96.29 | $94.62 | $94.87 | $94.87 | 4,682,350 |
| 2024-04-26 | $96.64 | $97.88 | $96.29 | $96.36 | $96.36 | 3,748,411 |
| 2024-04-25 | $97.35 | $97.48 | $94.47 | $96.42 | $96.42 | 6,248,858 |
| 2024-04-24 | $94.08 | $95.49 | $93.83 | $95.28 | $95.28 | 6,897,233 |
| 2024-04-23 | $94.47 | $94.67 | $93.49 | $94.50 | $94.50 | 5,843,642 |
| 2024-04-22 | $94.13 | $94.61 | $93.32 | $94.08 | $94.08 | 4,114,541 |
| 2024-04-19 | $93.02 | $93.39 | $92.35 | $93.36 | $93.36 | 6,043,994 |
| 2024-04-18 | $93.65 | $93.70 | $92.52 | $92.66 | $92.66 | 3,290,813 |
| 2024-04-17 | $94.26 | $94.26 | $92.81 | $93.13 | $93.13 | 4,768,378 |
| 2024-04-16 | $93.01 | $93.89 | $92.99 | $93.38 | $93.38 | 4,063,743 |
| 2024-04-15 | $95.33 | $95.43 | $92.95 | $92.98 | $92.98 | 5,194,979 |
| 2024-04-12 | $94.92 | $95.34 | $93.92 | $94.42 | $94.42 | 3,903,139 |
| 2024-04-11 | $96.18 | $96.51 | $94.84 | $95.86 | $95.86 | 4,845,190 |
| 2024-04-10 | $96.61 | $97.10 | $96.11 | $96.28 | $96.28 | 3,910,812 |
| 2024-04-09 | $96.98 | $97.29 | $96.30 | $97.10 | $97.10 | 7,650,349 |
| 2024-04-08 | $96.47 | $96.97 | $96.22 | $96.23 | $96.23 | 4,829,449 |
| 2024-04-05 | $96.16 | $97.28 | $95.93 | $96.81 | $96.81 | 5,841,725 |
| 2024-04-04 | $97.86 | $98.25 | $95.58 | $95.75 | $95.75 | 5,630,061 |
| 2024-04-03 | $99.41 | $99.71 | $97.15 | $97.28 | $97.28 | 5,030,039 |
| 2024-04-02 | $99.37 | $99.52 | $98.59 | $99.47 | $99.47 | 4,183,870 |
| 2024-04-01 | $101.05 | $101.16 | $99.36 | $99.70 | $99.70 | 3,724,165 |
| 2024-03-28 | $101.22 | $102.04 | $100.89 | $101.42 | $101.42 | 4,774,144 |
| 2024-03-27 | $100.08 | $101.61 | $100.08 | $101.08 | $101.08 | 5,461,791 |
| 2024-03-26 | $98.25 | $99.39 | $98.21 | $99.30 | $99.30 | 5,256,995 |
| 2024-03-25 | $99.53 | $99.59 | $98.14 | $98.18 | $98.18 | 6,915,521 |
| 2024-03-22 | $98.83 | $99.63 | $98.48 | $99.48 | $99.48 | 5,138,641 |
| 2024-03-21 | $98.80 | $99.60 | $98.54 | $99.18 | $99.18 | 4,961,974 |
| 2024-03-20 | $98.48 | $98.88 | $97.73 | $98.88 | $98.88 | 5,825,827 |
| 2024-03-19 | $96.45 | $98.47 | $96.28 | $98.42 | $98.42 | 5,571,517 |
| 2024-03-18 | $97.55 | $97.55 | $96.16 | $96.22 | $96.22 | 4,780,448 |
| 2024-03-15 | $98.32 | $98.63 | $97.21 | $97.55 | $97.55 | 7,609,857 |
| 2024-03-14 | $98.50 | $98.65 | $97.68 | $98.63 | $98.63 | 5,547,955 |
| 2024-03-13 | $97.33 | $98.10 | $97.16 | $98.06 | $98.06 | 3,897,368 |
| 2024-03-12 | $96.47 | $97.45 | $96.26 | $97.22 | $97.22 | 4,091,243 |
| 2024-03-11 | $96.33 | $96.83 | $95.56 | $96.47 | $96.47 | 4,148,276 |
| 2024-03-08 | $95.82 | $96.64 | $95.77 | $95.91 | $95.91 | 5,372,607 |
| 2024-03-07 | $96.95 | $97.54 | $95.62 | $95.76 | $95.76 | 6,760,316 |
| 2024-03-06 | $97.25 | $97.67 | $96.22 | $96.40 | $96.40 | 6,382,594 |
| 2024-03-05 | $97.70 | $98.39 | $97.29 | $97.39 | $97.39 | 5,982,726 |
| 2024-03-04 | $98.16 | $98.64 | $97.77 | $97.94 | $97.94 | 5,319,407 |
| 2024-03-01 | $99.38 | $99.56 | $97.91 | $98.51 | $98.51 | 7,110,590 |
| 2024-02-29 | $100.04 | $100.16 | $98.57 | $99.14 | $99.14 | 10,568,242 |
| 2024-02-28 | $100.88 | $102.84 | $99.97 | $101.10 | $101.10 | 7,555,470 |
| 2024-02-27 | $99.14 | $100.74 | $99.02 | $100.52 | $100.52 | 5,414,359 |
| 2024-02-26 | $99.53 | $99.69 | $98.43 | $99.23 | $99.23 | 4,688,616 |
| 2024-02-23 | $99.17 | $99.64 | $98.76 | $99.38 | $99.38 | 4,553,263 |
| 2024-02-22 | $98.77 | $99.13 | $98.35 | $99.11 | $99.11 | 5,463,265 |
| 2024-02-21 | $97.73 | $98.42 | $97.11 | $98.17 | $98.17 | 5,690,424 |
| 2024-02-20 | $97.80 | $98.41 | $97.27 | $97.36 | $97.36 | 5,591,584 |
| 2024-02-16 | $97.99 | $98.49 | $97.04 | $98.04 | $98.04 | 4,470,084 |
| 2024-02-15 | $97.42 | $98.33 | $97.21 | $97.94 | $97.94 | 4,460,754 |
| 2024-02-14 | $97.91 | $98.22 | $96.65 | $97.17 | $97.17 | 4,765,825 |
| 2024-02-13 | $97.18 | $98.04 | $97.14 | $97.96 | $97.63 | 4,190,243 |
| 2024-02-12 | $98.66 | $98.86 | $97.78 | $98.08 | $97.75 | 4,062,579 |
| 2024-02-09 | $98.24 | $99.07 | $98.01 | $98.75 | $98.75 | 3,488,189 |
| 2024-02-08 | $98.50 | $99.45 | $98.13 | $98.36 | $98.36 | 6,246,165 |
| 2024-02-07 | $97.54 | $98.29 | $97.40 | $97.83 | $97.83 | 4,641,898 |
| 2024-02-06 | $96.50 | $97.23 | $96.04 | $97.10 | $97.10 | 4,198,009 |
| 2024-02-05 | $96.50 | $96.74 | $95.16 | $96.65 | $96.65 | 5,466,370 |
| 2024-02-02 | $96.94 | $98.05 | $96.25 | $97.51 | $97.51 | 3,973,464 |
| 2024-02-01 | $94.96 | $97.08 | $94.71 | $97.06 | $97.06 | 4,608,892 |
| 2024-01-31 | $97.00 | $97.00 | $94.66 | $94.91 | $94.91 | 4,967,009 |
| 2024-01-30 | $96.16 | $96.85 | $95.62 | $96.82 | $96.82 | 4,112,755 |
| 2024-01-29 | $96.38 | $96.85 | $95.63 | $96.41 | $96.41 | 3,636,519 |
| 2024-01-26 | $95.69 | $96.45 | $95.54 | $96.38 | $96.38 | 4,163,717 |
| 2024-01-25 | $95.36 | $95.91 | $95.04 | $95.51 | $95.51 | 4,326,797 |
| 2024-01-24 | $95.23 | $95.64 | $94.89 | $94.95 | $94.95 | 3,390,773 |
| 2024-01-23 | $95.15 | $95.66 | $94.98 | $95.06 | $95.06 | 3,387,531 |
| 2024-01-22 | $95.52 | $95.65 | $94.78 | $95.13 | $95.13 | 3,974,075 |
| 2024-01-19 | $95.16 | $95.70 | $94.27 | $95.50 | $95.50 | 4,138,683 |
| 2024-01-18 | $94.31 | $94.98 | $94.06 | $94.75 | $94.75 | 4,390,201 |
| 2024-01-17 | $95.43 | $95.59 | $94.31 | $94.39 | $94.39 | 5,530,903 |
| 2024-01-16 | $95.08 | $95.92 | $95.08 | $95.87 | $95.87 | 5,972,039 |
| 2024-01-12 | $95.65 | $95.65 | $94.80 | $95.03 | $95.03 | 2,958,863 |
| 2024-01-11 | $94.34 | $95.34 | $93.91 | $95.25 | $95.25 | 4,288,091 |
| 2024-01-10 | $93.08 | $94.46 | $93.08 | $94.14 | $94.14 | 4,653,851 |
| 2024-01-09 | $92.50 | $93.21 | $92.20 | $93.08 | $93.08 | 3,609,422 |
| 2024-01-08 | $91.59 | $92.95 | $91.59 | $92.82 | $92.82 | 4,716,267 |
| 2024-01-05 | $92.65 | $93.22 | $91.56 | $91.71 | $91.71 | 4,504,037 |
| 2024-01-04 | $91.82 | $93.08 | $91.31 | $92.78 | $92.78 | 5,328,007 |
| 2024-01-03 | $93.06 | $93.25 | $91.66 | $91.70 | $91.70 | 5,337,803 |
| 2024-01-02 | $93.09 | $94.23 | $92.83 | $93.28 | $93.28 | 5,273,552 |
| 2023-12-29 | $93.59 | $94.29 | $93.38 | $93.81 | $93.81 | 5,342,566 |
| 2023-12-28 | $92.98 | $93.68 | $92.69 | $93.24 | $93.24 | 3,249,149 |
| 2023-12-27 | $92.77 | $93.15 | $92.37 | $92.77 | $92.77 | 3,523,802 |
| 2023-12-26 | $91.92 | $92.87 | $91.83 | $92.79 | $92.79 | 3,275,719 |
| 2023-12-22 | $91.57 | $91.97 | $91.30 | $91.85 | $91.85 | 3,463,203 |
| 2023-12-21 | $90.40 | $91.49 | $90.27 | $91.38 | $91.38 | 5,376,223 |
| 2023-12-20 | $90.92 | $91.20 | $90.04 | $90.06 | $90.06 | 4,783,249 |
| 2023-12-19 | $89.52 | $91.38 | $89.52 | $91.28 | $91.28 | 4,428,293 |
| 2023-12-18 | $89.74 | $90.31 | $89.37 | $89.82 | $89.82 | 4,367,314 |
| 2023-12-15 | $89.41 | $90.12 | $88.58 | $89.29 | $89.29 | 9,827,602 |
| 2023-12-14 | $92.13 | $92.31 | $89.86 | $89.95 | $89.95 | 7,155,987 |
| 2023-12-13 | $91.54 | $91.89 | $90.87 | $91.89 | $91.89 | 5,567,048 |
| 2023-12-12 | $90.68 | $91.40 | $90.40 | $91.17 | $91.17 | 4,237,342 |
| 2023-12-11 | $89.66 | $90.88 | $89.66 | $90.77 | $90.77 | 4,880,061 |
| 2023-12-08 | $89.03 | $89.30 | $88.43 | $89.13 | $89.13 | 5,124,957 |
| 2023-12-07 | $88.77 | $89.29 | $88.50 | $88.89 | $88.89 | 4,210,184 |
| 2023-12-06 | $87.97 | $89.04 | $87.97 | $88.56 | $88.56 | 4,729,454 |
| 2023-12-05 | $88.24 | $88.40 | $87.44 | $88.00 | $88.00 | 3,840,321 |
| 2023-12-04 | $88.54 | $89.68 | $88.30 | $88.57 | $88.57 | 5,884,521 |
| 2023-12-01 | $88.31 | $89.39 | $87.92 | $89.04 | $89.04 | 4,939,790 |
| 2023-11-30 | $88.37 | $88.66 | $87.79 | $88.11 | $88.11 | 11,206,269 |
| 2023-11-29 | $89.44 | $89.60 | $87.85 | $88.10 | $88.10 | 5,014,618 |
| 2023-11-28 | $88.91 | $89.48 | $88.75 | $89.14 | $89.14 | 3,865,012 |
| 2023-11-27 | $89.71 | $89.91 | $89.01 | $89.10 | $89.10 | 6,165,581 |
| 2023-11-24 | $90.36 | $90.60 | $89.55 | $89.97 | $89.97 | 2,066,364 |
| 2023-11-22 | $89.67 | $90.40 | $89.22 | $89.95 | $89.95 | 4,982,679 |
| 2023-11-21 | $89.78 | $90.00 | $88.44 | $89.07 | $89.07 | 6,659,899 |
| 2023-11-20 | $88.66 | $89.80 | $88.35 | $89.54 | $89.54 | 7,062,342 |
| 2023-11-17 | $89.13 | $90.15 | $88.79 | $88.84 | $88.84 | 9,346,426 |
| 2023-11-16 | $88.76 | $89.69 | $87.26 | $88.37 | $88.37 | 9,584,225 |
| 2023-11-15 | $89.80 | $90.91 | $88.52 | $89.43 | $89.43 | 11,607,323 |
| 2023-11-14 | $92.04 | $93.25 | $91.91 | $92.50 | $92.50 | 7,075,952 |
| 2023-11-13 | $91.09 | $91.64 | $90.56 | $91.14 | $91.14 | 5,520,844 |
| 2023-11-10 | $91.44 | $91.52 | $89.73 | $91.20 | $91.20 | 6,768,391 |
| 2023-11-09 | $90.62 | $91.64 | $90.06 | $91.06 | $91.06 | 7,382,768 |
| 2023-11-08 | $90.53 | $91.17 | $90.32 | $90.42 | $90.42 | 8,107,527 |
| 2023-11-07 | $91.05 | $91.42 | $90.62 | $90.77 | $90.44 | 4,438,494 |
| 2023-11-06 | $90.99 | $91.42 | $90.68 | $90.85 | $90.52 | 4,686,802 |
| 2023-11-03 | $90.68 | $91.52 | $90.61 | $91.00 | $91.00 | 3,978,526 |
| 2023-11-02 | $88.31 | $90.28 | $88.09 | $89.92 | $89.92 | 8,158,082 |
| 2023-11-01 | $88.55 | $88.70 | $87.22 | $88.06 | $88.06 | 5,079,825 |
| 2023-10-31 | $88.38 | $88.45 | $87.31 | $88.07 | $88.07 | 6,610,021 |
| 2023-10-30 | $87.43 | $88.54 | $87.05 | $88.27 | $88.27 | 3,453,348 |
| 2023-10-27 | $87.91 | $88.47 | $86.92 | $87.19 | $87.19 | 3,553,237 |
| 2023-10-26 | $88.83 | $89.58 | $87.86 | $87.93 | $87.93 | 4,031,559 |
| 2023-10-25 | $89.36 | $89.63 | $88.39 | $88.95 | $88.95 | 3,944,268 |
| 2023-10-24 | $88.81 | $90.08 | $88.81 | $89.46 | $89.46 | 4,186,413 |
| 2023-10-23 | $88.89 | $89.20 | $87.91 | $88.33 | $88.33 | 3,395,022 |
| 2023-10-20 | $89.96 | $90.00 | $88.87 | $89.10 | $89.10 | 4,166,212 |
| 2023-10-19 | $90.53 | $90.94 | $89.08 | $89.83 | $89.83 | 4,276,234 |
| 2023-10-18 | $90.33 | $91.18 | $90.26 | $90.45 | $90.45 | 3,701,125 |
| 2023-10-17 | $89.57 | $90.96 | $89.34 | $90.61 | $90.61 | 4,373,488 |
| 2023-10-16 | $89.00 | $90.31 | $88.89 | $89.68 | $89.68 | 6,125,159 |
| 2023-10-13 | $88.93 | $89.16 | $88.23 | $88.60 | $88.60 | 2,846,084 |
| 2023-10-12 | $89.38 | $89.56 | $88.23 | $88.92 | $88.92 | 2,808,300 |
| 2023-10-11 | $89.20 | $89.57 | $88.59 | $89.25 | $89.25 | 3,916,057 |
| 2023-10-10 | $88.89 | $89.64 | $88.44 | $88.65 | $88.65 | 5,785,965 |
| 2023-10-09 | $87.87 | $88.73 | $87.34 | $88.71 | $88.71 | 3,487,088 |
| 2023-10-06 | $87.76 | $89.06 | $86.71 | $88.56 | $88.56 | 3,947,326 |
| 2023-10-05 | $88.18 | $88.47 | $87.47 | $87.83 | $87.83 | 3,649,506 |
| 2023-10-04 | $87.90 | $88.37 | $87.02 | $88.04 | $88.04 | 4,349,415 |
| 2023-10-03 | $88.83 | $89.34 | $87.29 | $87.85 | $87.85 | 5,094,550 |
| 2023-10-02 | $88.55 | $89.61 | $88.35 | $88.68 | $88.68 | 4,685,752 |
| 2023-09-29 | $89.85 | $90.08 | $88.80 | $88.88 | $88.88 | 5,420,858 |
| 2023-09-28 | $88.59 | $89.64 | $88.59 | $89.58 | $89.58 | 6,608,693 |
| 2023-09-27 | $88.10 | $88.86 | $87.47 | $88.11 | $88.11 | 4,913,662 |
| 2023-09-26 | $88.40 | $88.78 | $87.82 | $87.87 | $87.87 | 3,702,097 |
| 2023-09-25 | $88.89 | $89.21 | $88.06 | $88.26 | $88.26 | 4,273,485 |
| 2023-09-22 | $89.11 | $89.90 | $88.94 | $89.16 | $89.16 | 4,352,385 |
| 2023-09-21 | $90.38 | $90.60 | $88.95 | $89.17 | $89.17 | 4,975,616 |
| 2023-09-20 | $91.15 | $91.56 | $90.57 | $90.66 | $90.66 | 5,078,455 |
| 2023-09-19 | $91.81 | $92.11 | $90.47 | $91.00 | $91.00 | 6,972,559 |
| 2023-09-18 | $92.37 | $92.97 | $91.79 | $91.94 | $91.94 | 4,274,116 |
| 2023-09-15 | $93.23 | $93.40 | $92.33 | $92.44 | $92.44 | 7,606,897 |
| 2023-09-14 | $92.60 | $93.78 | $92.42 | $93.59 | $93.59 | 5,182,689 |
| 2023-09-13 | $92.56 | $93.00 | $92.19 | $92.92 | $92.92 | 5,481,913 |
| 2023-09-12 | $91.46 | $92.32 | $91.42 | $92.18 | $92.18 | 3,678,385 |
| 2023-09-11 | $91.82 | $92.03 | $91.24 | $91.58 | $91.58 | 4,042,222 |
| 2023-09-08 | $91.65 | $92.14 | $91.38 | $91.45 | $91.45 | 4,720,603 |
| 2023-09-07 | $90.89 | $91.73 | $90.79 | $91.45 | $91.45 | 4,940,915 |
| 2023-09-06 | $91.49 | $91.59 | $90.49 | $90.76 | $90.76 | 6,003,515 |
| 2023-09-05 | $92.50 | $92.50 | $91.55 | $91.62 | $91.62 | 4,171,021 |
| 2023-09-01 | $92.50 | $92.80 | $92.04 | $92.64 | $92.64 | 4,450,876 |
| 2023-08-31 | $91.99 | $92.87 | $91.89 | $92.48 | $92.48 | 6,427,610 |
| 2023-08-30 | $91.20 | $92.33 | $90.91 | $92.14 | $92.14 | 5,520,801 |
| 2023-08-29 | $90.00 | $91.22 | $89.97 | $90.97 | $90.97 | 4,700,043 |
| 2023-08-28 | $88.75 | $90.40 | $88.58 | $90.28 | $90.28 | 5,083,757 |
| 2023-08-25 | $88.81 | $89.18 | $87.81 | $88.82 | $88.82 | 4,277,866 |
| 2023-08-24 | $90.00 | $90.30 | $88.26 | $88.31 | $88.31 | 4,747,555 |
| 2023-08-23 | $89.02 | $90.19 | $88.59 | $90.01 | $90.01 | 4,478,869 |
| 2023-08-22 | $89.00 | $89.29 | $88.43 | $89.10 | $89.10 | 4,343,662 |
| 2023-08-21 | $89.49 | $89.88 | $88.56 | $89.62 | $89.62 | 5,617,204 |
| 2023-08-18 | $88.50 | $89.63 | $88.32 | $89.52 | $89.52 | 7,337,959 |
| 2023-08-17 | $89.06 | $89.84 | $87.98 | $88.29 | $88.29 | 8,543,088 |
| 2023-08-16 | $88.75 | $90.19 | $87.84 | $89.31 | $89.31 | 15,063,224 |
| 2023-08-15 | $86.03 | $86.62 | $85.44 | $85.77 | $85.77 | 6,082,009 |
| 2023-08-14 | $86.32 | $87.21 | $86.11 | $86.21 | $86.21 | 6,871,676 |
| 2023-08-11 | $85.92 | $86.70 | $85.66 | $85.89 | $85.89 | 4,656,139 |
| 2023-08-10 | $86.75 | $87.81 | $86.15 | $86.20 | $86.20 | 4,797,915 |
| 2023-08-09 | $87.00 | $87.24 | $86.17 | $86.22 | $86.22 | 6,658,909 |
| 2023-08-08 | $86.29 | $86.61 | $85.35 | $86.58 | $86.25 | 3,020,033 |
| 2023-08-07 | $86.00 | $86.60 | $85.89 | $86.29 | $86.29 | 2,694,781 |
| 2023-08-04 | $86.56 | $86.62 | $85.27 | $85.45 | $85.45 | 2,455,131 |
| 2023-08-03 | $85.63 | $86.67 | $85.52 | $86.02 | $86.02 | 3,361,375 |
| 2023-08-02 | $86.32 | $86.88 | $85.55 | $85.61 | $85.61 | 3,552,534 |
| 2023-08-01 | $86.53 | $87.24 | $86.22 | $86.37 | $86.37 | 3,963,497 |
| 2023-07-31 | $86.87 | $87.00 | $86.06 | $86.53 | $86.53 | 3,202,504 |
| 2023-07-28 | $86.74 | $87.43 | $86.42 | $86.85 | $86.85 | 3,105,564 |
| 2023-07-27 | $87.50 | $87.60 | $86.38 | $86.45 | $86.45 | 3,708,178 |
| 2023-07-26 | $87.21 | $87.63 | $86.65 | $87.42 | $87.42 | 3,505,454 |
| 2023-07-25 | $86.41 | $87.46 | $85.82 | $87.28 | $87.28 | 4,648,661 |
| 2023-07-24 | $85.50 | $86.68 | $85.42 | $86.59 | $86.59 | 2,827,364 |
| 2023-07-21 | $85.77 | $86.11 | $85.36 | $85.58 | $85.58 | 3,575,554 |
| 2023-07-20 | $85.84 | $86.20 | $85.36 | $85.43 | $85.43 | 2,738,264 |
| 2023-07-19 | $84.96 | $85.74 | $84.83 | $85.59 | $85.59 | 3,002,346 |
| 2023-07-18 | $85.12 | $85.67 | $84.56 | $85.16 | $85.16 | 4,254,265 |
| 2023-07-17 | $85.17 | $85.86 | $84.78 | $85.10 | $85.10 | 3,126,550 |
| 2023-07-14 | $84.66 | $84.94 | $83.99 | $84.92 | $84.92 | 3,865,235 |
| 2023-07-13 | $85.34 | $85.69 | $84.75 | $84.94 | $84.94 | 6,468,451 |
| 2023-07-12 | $86.15 | $86.43 | $85.15 | $85.25 | $85.25 | 6,298,923 |
| 2023-07-11 | $83.96 | $84.83 | $83.60 | $84.74 | $84.74 | 3,722,615 |
| 2023-07-10 | $82.25 | $83.66 | $82.25 | $83.57 | $83.57 | 3,807,036 |
| 2023-07-07 | $83.00 | $83.25 | $82.54 | $82.70 | $82.70 | 4,533,131 |
| 2023-07-06 | $84.39 | $84.73 | $83.35 | $83.44 | $83.44 | 4,677,268 |
| 2023-07-05 | $84.03 | $84.75 | $83.88 | $84.70 | $84.70 | 4,912,935 |
| 2023-07-03 | $84.41 | $84.90 | $84.24 | $84.24 | $84.24 | 2,179,849 |
| 2023-06-30 | $84.00 | $85.23 | $83.89 | $84.79 | $84.79 | 4,579,982 |
| 2023-06-29 | $83.34 | $83.83 | $83.09 | $83.74 | $83.74 | 4,138,819 |
| 2023-06-28 | $82.78 | $83.34 | $82.30 | $82.66 | $82.66 | 3,972,741 |
| 2023-06-27 | $82.32 | $83.28 | $82.32 | $82.80 | $82.80 | 4,318,669 |
| 2023-06-26 | $82.04 | $82.28 | $81.65 | $81.72 | $81.72 | 3,649,404 |
| 2023-06-23 | $81.17 | $82.29 | $81.06 | $82.06 | $82.06 | 4,912,115 |
| 2023-06-22 | $81.77 | $81.82 | $80.94 | $81.48 | $81.48 | 3,745,515 |
| 2023-06-21 | $80.65 | $81.17 | $80.16 | $80.87 | $80.87 | 4,920,530 |
| 2023-06-20 | $80.93 | $81.51 | $80.32 | $80.39 | $80.39 | 6,513,657 |
| 2023-06-16 | $82.00 | $82.17 | $80.94 | $81.26 | $81.26 | 8,394,193 |
| 2023-06-15 | $79.96 | $81.59 | $79.86 | $81.48 | $81.48 | 5,003,449 |
| 2023-06-14 | $80.86 | $81.05 | $79.63 | $79.90 | $79.90 | 4,902,748 |
| 2023-06-13 | $80.70 | $81.85 | $80.57 | $81.03 | $81.03 | 5,186,294 |
| 2023-06-12 | $79.67 | $80.24 | $79.34 | $80.03 | $80.03 | 4,553,448 |
| 2023-06-09 | $78.29 | $79.66 | $78.09 | $79.36 | $79.36 | 4,629,827 |
| 2023-06-08 | $78.12 | $78.35 | $77.44 | $77.76 | $77.76 | 4,746,831 |
| 2023-06-07 | $78.66 | $78.91 | $77.26 | $78.11 | $78.11 | 5,521,260 |
| 2023-06-06 | $78.84 | $79.38 | $78.58 | $78.67 | $78.67 | 5,110,622 |
| 2023-06-05 | $77.91 | $78.89 | $77.91 | $78.86 | $78.86 | 4,988,400 |
| 2023-06-02 | $77.35 | $78.49 | $77.20 | $78.11 | $78.11 | 4,910,337 |
| 2023-06-01 | $76.44 | $77.12 | $76.29 | $76.65 | $76.65 | 5,223,803 |
| 2023-05-31 | $76.25 | $77.06 | $75.65 | $76.79 | $76.79 | 6,695,527 |
| 2023-05-30 | $76.96 | $77.18 | $76.46 | $76.76 | $76.76 | 4,517,461 |
| 2023-05-26 | $75.94 | $77.20 | $75.79 | $77.00 | $77.00 | 4,419,333 |
| 2023-05-25 | $77.00 | $77.68 | $75.77 | $75.94 | $75.94 | 7,042,379 |
| 2023-05-24 | $77.82 | $78.00 | $76.74 | $76.82 | $76.82 | 4,692,966 |
| 2023-05-23 | $78.00 | $78.30 | $77.33 | $77.49 | $77.49 | 5,433,646 |
| 2023-05-22 | $79.27 | $79.74 | $78.39 | $78.43 | $78.43 | 5,501,127 |
| 2023-05-19 | $79.03 | $79.64 | $78.36 | $79.35 | $79.35 | 6,441,181 |
| 2023-05-18 | $78.71 | $79.74 | $78.09 | $79.27 | $79.27 | 5,139,285 |
| 2023-05-17 | $78.72 | $81.32 | $77.36 | $78.95 | $78.95 | 11,852,442 |
| 2023-05-16 | $78.82 | $79.44 | $78.21 | $78.22 | $78.22 | 8,048,298 |
| 2023-05-15 | $78.89 | $79.31 | $78.45 | $79.25 | $79.25 | 6,987,431 |
| 2023-05-12 | $78.28 | $79.26 | $78.00 | $78.99 | $78.99 | 6,158,390 |
| 2023-05-11 | $78.17 | $78.35 | $77.44 | $78.06 | $78.06 | 3,981,634 |
| 2023-05-10 | $78.89 | $78.96 | $77.13 | $77.98 | $77.98 | 3,830,495 |
| 2023-05-09 | $78.30 | $78.79 | $77.79 | $78.59 | $78.26 | 3,278,127 |
| 2023-05-08 | $78.89 | $78.89 | $78.03 | $78.36 | $78.03 | 3,066,573 |
| 2023-05-05 | $77.64 | $78.65 | $77.40 | $78.50 | $78.17 | 3,987,999 |
| 2023-05-04 | $77.75 | $77.80 | $76.66 | $77.07 | $76.74 | 2,657,927 |
| 2023-05-03 | $78.47 | $78.79 | $77.78 | $77.84 | $77.51 | 4,199,201 |
| 2023-05-02 | $77.83 | $78.30 | $76.57 | $78.24 | $77.91 | 3,652,515 |
| 2023-05-01 | $79.04 | $79.13 | $77.97 | $78.32 | $77.99 | 3,607,573 |
| 2023-04-28 | $78.89 | $79.04 | $78.14 | $78.82 | $78.49 | 3,448,006 |
| 2023-04-27 | $77.85 | $78.99 | $77.85 | $78.94 | $78.60 | 5,083,996 |
| 2023-04-26 | $76.44 | $77.90 | $76.23 | $77.46 | $77.13 | 5,014,495 |
| 2023-04-25 | $78.31 | $78.46 | $76.76 | $76.84 | $76.51 | 4,275,957 |
| 2023-04-24 | $78.80 | $78.89 | $78.14 | $78.53 | $78.20 | 4,041,887 |
| 2023-04-21 | $79.43 | $79.71 | $78.36 | $78.43 | $78.10 | 4,009,576 |
| 2023-04-20 | $77.99 | $79.21 | $77.75 | $79.07 | $78.73 | 4,634,410 |
| 2023-04-19 | $77.61 | $78.04 | $77.47 | $78.01 | $77.68 | 2,476,878 |
| 2023-04-18 | $77.69 | $78.05 | $77.43 | $77.76 | $77.43 | 3,087,132 |
| 2023-04-17 | $77.45 | $77.63 | $76.98 | $77.61 | $77.28 | 4,362,130 |
| 2023-04-14 | $77.22 | $78.10 | $76.60 | $77.19 | $76.86 | 3,927,092 |
| 2023-04-13 | $77.01 | $77.43 | $76.54 | $77.20 | $76.87 | 5,033,114 |
| 2023-04-12 | $78.25 | $78.51 | $76.46 | $76.70 | $76.37 | 4,828,426 |
| 2023-04-11 | $78.73 | $78.91 | $77.95 | $78.34 | $78.01 | 4,367,213 |
| 2023-04-10 | $77.44 | $78.59 | $77.44 | $78.38 | $78.05 | 3,899,147 |
| 2023-04-06 | $77.89 | $78.18 | $77.38 | $78.05 | $77.72 | 3,086,032 |
| 2023-04-05 | $78.70 | $78.76 | $77.86 | $78.04 | $77.71 | 3,893,946 |
| 2023-04-04 | $79.20 | $79.39 | $78.56 | $78.64 | $78.31 | 3,102,815 |
| 2023-04-03 | $78.09 | $78.88 | $78.00 | $78.86 | $78.53 | 4,464,540 |
| 2023-03-31 | $77.42 | $78.41 | $77.15 | $78.36 | $78.03 | 5,104,809 |
| 2023-03-30 | $77.29 | $77.86 | $76.60 | $76.91 | $76.58 | 3,034,127 |
| 2023-03-29 | $76.39 | $76.83 | $76.12 | $76.55 | $76.22 | 3,766,399 |
| 2023-03-28 | $75.85 | $76.23 | $75.40 | $76.21 | $75.89 | 3,209,803 |
| 2023-03-27 | $75.35 | $75.72 | $74.77 | $75.38 | $75.06 | 3,873,893 |
| 2023-03-24 | $74.44 | $74.96 | $73.65 | $74.87 | $74.55 | 4,643,466 |
| 2023-03-23 | $75.24 | $75.84 | $74.15 | $74.63 | $74.31 | 5,003,667 |
| 2023-03-22 | $76.82 | $76.91 | $75.11 | $75.13 | $74.81 | 3,820,778 |
| 2023-03-21 | $76.22 | $77.13 | $76.00 | $76.36 | $76.04 | 4,539,438 |
| 2023-03-20 | $74.59 | $75.75 | $74.56 | $75.40 | $75.08 | 4,368,429 |
| 2023-03-17 | $74.04 | $74.77 | $73.59 | $74.48 | $74.16 | 7,790,297 |
| 2023-03-16 | $73.77 | $74.91 | $73.57 | $74.60 | $74.28 | 5,314,438 |
| 2023-03-15 | $73.68 | $74.50 | $73.24 | $74.16 | $73.85 | 6,420,702 |
| 2023-03-14 | $74.60 | $75.02 | $73.99 | $74.76 | $74.44 | 4,303,809 |
| 2023-03-13 | $73.48 | $74.52 | $72.92 | $73.54 | $73.23 | 5,484,644 |
| 2023-03-10 | $75.03 | $75.82 | $74.20 | $74.30 | $74.30 | 4,880,365 |
| 2023-03-09 | $76.74 | $77.00 | $74.52 | $74.97 | $74.97 | 7,948,747 |
| 2023-03-08 | $77.44 | $77.78 | $76.56 | $77.18 | $77.18 | 3,811,628 |
| 2023-03-07 | $78.58 | $78.64 | $76.84 | $76.98 | $76.98 | 5,224,662 |
| 2023-03-06 | $77.66 | $78.79 | $77.50 | $78.25 | $78.25 | 5,819,923 |
| 2023-03-03 | $77.07 | $77.93 | $76.80 | $77.91 | $77.91 | 3,864,114 |
| 2023-03-02 | $77.20 | $77.50 | $76.07 | $76.71 | $76.71 | 4,878,834 |
| 2023-03-01 | $76.11 | $76.91 | $75.74 | $76.86 | $76.86 | 5,513,012 |
| 2023-02-28 | $77.00 | $77.28 | $76.43 | $76.60 | $76.60 | 5,626,292 |
| 2023-02-27 | $78.02 | $78.02 | $76.48 | $76.90 | $76.90 | 5,270,200 |
| 2023-02-24 | $77.18 | $77.70 | $76.49 | $77.19 | $77.19 | 6,312,129 |
| 2023-02-23 | $77.86 | $77.98 | $76.20 | $77.75 | $77.75 | 6,463,864 |
| 2023-02-22 | $78.20 | $78.58 | $76.82 | $77.46 | $77.46 | 10,844,428 |
| 2023-02-21 | $79.09 | $79.63 | $78.60 | $78.82 | $78.82 | 7,122,634 |
| 2023-02-17 | $79.63 | $80.12 | $79.41 | $79.83 | $79.83 | 4,926,182 |
| 2023-02-16 | $79.68 | $80.37 | $79.43 | $79.62 | $79.62 | 4,739,929 |
| 2023-02-15 | $80.36 | $80.88 | $80.06 | $80.65 | $80.65 | 3,389,610 |
| 2023-02-14 | $80.42 | $81.13 | $80.13 | $80.72 | $80.72 | 3,736,475 |
| 2023-02-13 | $80.38 | $80.99 | $80.23 | $80.56 | $80.56 | 5,669,648 |
| 2023-02-10 | $80.06 | $80.40 | $79.79 | $80.25 | $80.25 | 3,547,276 |
| 2023-02-09 | $80.70 | $81.68 | $80.70 | $80.76 | $80.76 | 4,536,101 |
| 2023-02-08 | $79.42 | $81.01 | $78.84 | $80.31 | $80.31 | 6,417,843 |
| 2023-02-07 | $79.28 | $79.92 | $78.21 | $79.86 | $79.57 | 5,448,391 |
| 2023-02-06 | $80.51 | $81.83 | $80.04 | $80.15 | $79.86 | 4,855,071 |
| 2023-02-03 | $80.21 | $81.08 | $79.81 | $80.52 | $80.23 | 9,091,013 |
| 2023-02-02 | $82.32 | $82.54 | $80.26 | $80.39 | $80.10 | 9,315,475 |
| 2023-02-01 | $81.99 | $82.77 | $81.03 | $82.42 | $82.12 | 5,355,579 |
| 2023-01-31 | $81.51 | $82.00 | $81.30 | $81.86 | $81.56 | 4,795,454 |
| 2023-01-30 | $81.90 | $82.20 | $81.22 | $81.51 | $81.21 | 4,289,035 |
| 2023-01-27 | $82.70 | $82.99 | $81.71 | $81.89 | $81.59 | 3,920,771 |
| 2023-01-26 | $82.80 | $83.06 | $81.81 | $82.46 | $82.16 | 5,161,163 |
| 2023-01-25 | $80.85 | $82.65 | $80.39 | $82.65 | $82.35 | 5,112,041 |
| 2023-01-24 | $79.39 | $81.32 | $79.05 | $81.30 | $81.00 | 7,853,735 |
| 2023-01-23 | $79.66 | $79.98 | $78.93 | $79.17 | $78.88 | 6,464,084 |
| 2023-01-20 | $79.15 | $79.54 | $78.52 | $79.54 | $79.25 | 10,633,151 |
| 2023-01-19 | $79.73 | $80.13 | $79.33 | $79.41 | $79.12 | 5,280,896 |
| 2023-01-18 | $81.67 | $81.99 | $79.67 | $79.81 | $79.52 | 4,448,847 |
| 2023-01-17 | $81.56 | $82.07 | $81.29 | $81.55 | $81.25 | 5,283,157 |
| 2023-01-13 | $81.83 | $82.54 | $81.26 | $81.53 | $81.23 | 4,649,939 |
| 2023-01-12 | $82.17 | $82.31 | $81.05 | $81.92 | $81.62 | 5,268,800 |
| 2023-01-11 | $82.92 | $83.03 | $81.90 | $82.27 | $81.97 | 6,035,047 |
| 2023-01-10 | $81.50 | $82.50 | $81.40 | $82.44 | $82.14 | 3,914,529 |
| 2023-01-09 | $82.47 | $83.13 | $81.42 | $81.51 | $81.21 | 5,960,907 |
| 2023-01-06 | $81.13 | $83.08 | $80.87 | $82.72 | $82.42 | 4,673,075 |
| 2023-01-05 | $80.08 | $80.94 | $79.58 | $80.65 | $80.35 | 4,762,741 |
| 2023-01-04 | $79.86 | $80.59 | $79.24 | $79.86 | $79.57 | 4,262,668 |
| 2023-01-03 | $79.73 | $79.98 | $78.55 | $79.01 | $78.72 | 4,264,850 |
| 2022-12-30 | $78.92 | $79.72 | $78.63 | $79.60 | $79.60 | 3,044,641 |
| 2022-12-29 | $79.13 | $79.89 | $78.95 | $79.34 | $79.34 | 2,569,659 |
| 2022-12-28 | $78.96 | $79.33 | $78.25 | $78.69 | $78.69 | 3,052,591 |
| 2022-12-27 | $79.65 | $80.00 | $78.92 | $79.03 | $79.03 | 3,343,156 |
| 2022-12-23 | $78.36 | $79.50 | $78.01 | $79.50 | $79.50 | 2,318,470 |
| 2022-12-22 | $78.15 | $78.42 | $77.31 | $78.42 | $78.42 | 3,962,508 |
| 2022-12-21 | $78.57 | $79.22 | $78.29 | $78.84 | $78.84 | 4,109,953 |
| 2022-12-20 | $78.24 | $78.39 | $77.47 | $77.59 | $77.59 | 3,953,292 |
| 2022-12-19 | $78.00 | $78.68 | $77.63 | $78.09 | $78.09 | 3,914,273 |
| 2022-12-16 | $78.18 | $78.70 | $77.44 | $77.65 | $77.65 | 12,376,133 |
| 2022-12-15 | $78.48 | $79.49 | $77.83 | $78.66 | $78.66 | 5,929,660 |
| 2022-12-14 | $79.38 | $79.90 | $78.56 | $79.29 | $79.29 | 4,749,322 |
| 2022-12-13 | $80.69 | $80.69 | $78.55 | $79.16 | $79.16 | 5,809,094 |
| 2022-12-12 | $78.57 | $78.78 | $77.80 | $78.76 | $78.76 | 5,570,155 |
| 2022-12-09 | $77.63 | $78.41 | $76.77 | $78.06 | $78.06 | 6,594,682 |
| 2022-12-08 | $80.00 | $80.40 | $78.49 | $78.68 | $78.68 | 5,314,881 |
| 2022-12-07 | $79.19 | $79.91 | $78.91 | $79.40 | $79.40 | 5,222,771 |
| 2022-12-06 | $80.34 | $81.15 | $78.88 | $79.36 | $79.36 | 4,862,328 |
| 2022-12-05 | $78.81 | $79.87 | $78.35 | $79.46 | $79.46 | 4,427,221 |
| 2022-12-02 | $79.30 | $80.69 | $78.85 | $80.19 | $80.19 | 4,776,816 |
| 2022-12-01 | $80.39 | $80.39 | $78.77 | $79.74 | $79.74 | 6,758,782 |
| 2022-11-30 | $80.00 | $80.16 | $78.91 | $80.05 | $80.05 | 10,392,407 |
| 2022-11-29 | $80.34 | $80.49 | $79.42 | $80.16 | $80.16 | 4,771,467 |
| 2022-11-28 | $79.99 | $80.92 | $79.84 | $80.03 | $80.03 | 5,329,898 |
| 2022-11-25 | $81.00 | $81.17 | $80.19 | $81.03 | $81.03 | 2,454,070 |
| 2022-11-23 | $80.00 | $80.86 | $79.88 | $80.54 | $80.54 | 6,498,983 |
| 2022-11-22 | $79.50 | $80.45 | $78.69 | $80.11 | $80.11 | 8,887,741 |
| 2022-11-21 | $77.39 | $79.06 | $77.39 | $79.00 | $79.00 | 5,493,285 |
| 2022-11-18 | $78.97 | $79.99 | $77.74 | $78.16 | $78.16 | 6,860,587 |
| 2022-11-17 | $76.95 | $78.19 | $75.82 | $77.99 | $77.99 | 9,710,720 |
| 2022-11-16 | $74.38 | $79.40 | $74.35 | $79.02 | $79.02 | 12,943,904 |
| 2022-11-15 | $74.45 | $76.10 | $74.24 | $75.12 | $75.12 | 9,634,922 |
| 2022-11-14 | $73.46 | $74.17 | $72.94 | $73.06 | $73.06 | 6,370,951 |
| 2022-11-11 | $74.47 | $75.00 | $73.19 | $73.90 | $73.90 | 5,988,644 |
| 2022-11-10 | $72.96 | $74.26 | $72.55 | $74.00 | $74.00 | 5,848,085 |
| 2022-11-09 | $71.59 | $72.16 | $69.93 | $70.08 | $70.08 | 3,797,972 |
| 2022-11-08 | $72.60 | $72.65 | $70.46 | $71.49 | $71.19 | 4,279,511 |
| 2022-11-07 | $71.49 | $72.32 | $70.10 | $72.12 | $71.82 | 5,190,119 |
| 2022-11-04 | $71.76 | $72.32 | $70.07 | $71.19 | $71.19 | 4,970,356 |
| 2022-11-03 | $70.20 | $71.74 | $69.95 | $71.20 | $71.20 | 3,886,743 |
| 2022-11-02 | $71.66 | $72.69 | $70.27 | $70.29 | $70.29 | 4,432,692 |
| 2022-11-01 | $72.56 | $72.92 | $70.48 | $71.76 | $71.76 | 5,209,266 |
| 2022-10-31 | $72.17 | $73.01 | $71.98 | $72.10 | $72.10 | 5,887,420 |
| 2022-10-28 | $71.85 | $72.99 | $71.25 | $72.50 | $72.50 | 6,658,946 |
| 2022-10-27 | $71.11 | $72.50 | $71.05 | $71.91 | $71.91 | 5,155,617 |
| 2022-10-26 | $70.76 | $71.87 | $70.41 | $70.91 | $70.91 | 4,420,304 |
| 2022-10-25 | $69.91 | $71.34 | $69.39 | $70.46 | $70.46 | 6,383,513 |
| 2022-10-24 | $67.93 | $69.30 | $67.69 | $69.18 | $69.18 | 5,044,204 |
| 2022-10-21 | $65.31 | $68.06 | $65.27 | $67.61 | $67.61 | 5,865,421 |
| 2022-10-20 | $66.29 | $66.83 | $65.20 | $65.36 | $65.36 | 3,985,270 |
| 2022-10-19 | $66.68 | $67.34 | $65.40 | $66.10 | $66.10 | 3,190,471 |
| 2022-10-18 | $67.41 | $67.84 | $66.30 | $66.83 | $66.83 | 4,674,594 |
| 2022-10-17 | $65.21 | $66.40 | $65.02 | $65.89 | $65.89 | 5,570,850 |
| 2022-10-14 | $65.84 | $66.49 | $63.45 | $63.55 | $63.55 | 4,234,775 |
| 2022-10-13 | $62.50 | $65.76 | $62.25 | $65.18 | $65.18 | 5,318,544 |
| 2022-10-12 | $64.42 | $64.64 | $63.62 | $63.88 | $63.88 | 4,700,945 |
| 2022-10-11 | $63.91 | $65.32 | $63.67 | $64.36 | $64.36 | 4,251,593 |
| 2022-10-10 | $65.00 | $65.37 | $63.64 | $64.33 | $64.33 | 3,154,459 |
| 2022-10-07 | $64.51 | $64.85 | $63.94 | $64.59 | $64.59 | 5,152,168 |
| 2022-10-06 | $66.05 | $66.63 | $64.90 | $65.09 | $65.09 | 5,122,496 |
| 2022-10-05 | $64.81 | $66.16 | $64.69 | $65.80 | $65.80 | 4,067,086 |
| 2022-10-04 | $64.29 | $65.55 | $64.15 | $65.42 | $65.42 | 5,801,943 |
| 2022-10-03 | $63.03 | $63.59 | $61.81 | $62.90 | $62.90 | 5,927,715 |
| 2022-09-30 | $60.80 | $63.37 | $59.78 | $62.12 | $62.12 | 8,322,118 |
| 2022-09-29 | $61.86 | $61.97 | $60.78 | $61.34 | $61.34 | 4,500,901 |
| 2022-09-28 | $61.06 | $62.69 | $60.74 | $62.31 | $62.31 | 6,416,759 |
| 2022-09-27 | $60.94 | $61.69 | $59.81 | $60.57 | $60.57 | 4,400,395 |
| 2022-09-26 | $61.39 | $62.01 | $60.16 | $60.31 | $60.31 | 5,108,314 |
| 2022-09-23 | $61.64 | $61.88 | $60.71 | $61.27 | $61.27 | 4,677,789 |
| 2022-09-22 | $63.01 | $63.34 | $61.98 | $62.01 | $62.01 | 5,062,891 |
| 2022-09-21 | $64.02 | $65.00 | $62.96 | $62.96 | $62.96 | 3,093,526 |
| 2022-09-20 | $64.95 | $65.00 | $62.76 | $63.72 | $63.72 | 4,707,070 |
| 2022-09-19 | $64.25 | $65.59 | $64.17 | $65.54 | $65.54 | 4,047,756 |
| 2022-09-16 | $64.28 | $65.25 | $64.01 | $64.66 | $64.66 | 6,657,182 |
| 2022-09-15 | $64.67 | $65.82 | $64.50 | $64.88 | $64.88 | 4,366,291 |
| 2022-09-14 | $64.90 | $65.11 | $63.71 | $64.36 | $64.36 | 4,648,089 |
| 2022-09-13 | $65.34 | $66.01 | $64.37 | $64.56 | $64.56 | 5,416,856 |
| 2022-09-12 | $66.99 | $67.80 | $66.49 | $66.98 | $66.98 | 3,635,176 |
| 2022-09-09 | $66.25 | $66.99 | $66.12 | $66.62 | $66.62 | 4,376,350 |
| 2022-09-08 | $65.02 | $66.50 | $64.67 | $66.47 | $66.47 | 4,927,543 |
| 2022-09-07 | $62.85 | $65.97 | $62.80 | $65.84 | $65.84 | 4,732,807 |
| 2022-09-06 | $63.53 | $63.86 | $62.21 | $62.89 | $62.89 | 4,349,730 |
| 2022-09-02 | $64.18 | $64.57 | $63.13 | $63.52 | $63.52 | 4,055,629 |
| 2022-09-01 | $62.44 | $63.91 | $62.06 | $63.84 | $63.84 | 4,513,738 |
| 2022-08-31 | $62.13 | $62.83 | $61.86 | $62.35 | $62.35 | 6,310,081 |
| 2022-08-30 | $63.49 | $63.71 | $62.01 | $62.56 | $62.56 | 4,707,426 |
| 2022-08-29 | $62.55 | $63.73 | $62.45 | $63.12 | $63.12 | 4,350,822 |
| 2022-08-26 | $65.28 | $65.74 | $62.88 | $62.89 | $62.89 | 4,409,881 |
| 2022-08-25 | $63.80 | $65.48 | $63.47 | $65.09 | $65.09 | 6,918,979 |
| 2022-08-24 | $63.64 | $64.95 | $63.26 | $64.37 | $64.37 | 5,563,013 |
| 2022-08-23 | $64.31 | $64.69 | $63.69 | $63.89 | $63.89 | 4,163,881 |
| 2022-08-22 | $66.00 | $66.00 | $63.80 | $64.39 | $64.39 | 4,735,053 |
| 2022-08-19 | $67.62 | $67.84 | $66.23 | $66.40 | $66.40 | 6,078,505 |
| 2022-08-18 | $67.78 | $68.30 | $66.95 | $68.01 | $68.01 | 6,770,903 |
| 2022-08-17 | $65.98 | $69.77 | $65.47 | $68.54 | $68.54 | 12,745,891 |
| 2022-08-16 | $65.23 | $67.78 | $65.23 | $66.65 | $66.65 | 7,562,192 |
| 2022-08-15 | $65.25 | $66.39 | $65.08 | $65.37 | $65.37 | 5,306,510 |
| 2022-08-12 | $64.47 | $65.50 | $63.99 | $65.47 | $65.47 | 5,058,355 |
| 2022-08-11 | $63.92 | $65.28 | $63.77 | $64.41 | $64.41 | 4,339,976 |
| 2022-08-10 | $63.66 | $64.25 | $62.90 | $63.03 | $63.03 | 5,284,868 |
| 2022-08-09 | $63.51 | $63.56 | $62.23 | $62.70 | $62.41 | 5,572,357 |
| 2022-08-08 | $63.40 | $64.27 | $63.37 | $63.68 | $63.38 | 4,694,243 |
| 2022-08-05 | $62.49 | $63.10 | $62.23 | $62.82 | $62.53 | 2,640,553 |
| 2022-08-04 | $63.71 | $63.95 | $63.01 | $63.28 | $62.99 | 3,445,688 |
| 2022-08-03 | $62.24 | $63.57 | $61.92 | $63.22 | $62.93 | 3,711,978 |
| 2022-08-02 | $62.31 | $62.49 | $61.08 | $61.64 | $61.35 | 5,947,454 |
| 2022-08-01 | $60.83 | $62.84 | $60.75 | $62.65 | $62.36 | 6,197,043 |
| 2022-07-29 | $61.34 | $61.76 | $60.09 | $61.16 | $60.88 | 6,669,336 |
| 2022-07-28 | $61.02 | $61.57 | $60.45 | $61.19 | $60.90 | 5,589,049 |
| 2022-07-27 | $60.31 | $61.30 | $59.81 | $60.80 | $60.52 | 5,908,600 |
| 2022-07-26 | $60.97 | $61.30 | $60.36 | $60.66 | $60.38 | 7,473,617 |
| 2022-07-25 | $63.60 | $63.76 | $62.74 | $63.29 | $63.00 | 5,311,490 |
| 2022-07-22 | $64.00 | $64.66 | $63.19 | $63.76 | $63.46 | 5,040,232 |
| 2022-07-21 | $62.95 | $63.79 | $62.69 | $63.74 | $63.44 | 2,966,157 |
| 2022-07-20 | $62.54 | $63.27 | $62.33 | $63.04 | $62.75 | 4,128,944 |
| 2022-07-19 | $61.30 | $62.76 | $60.99 | $62.65 | $62.36 | 5,848,003 |
| 2022-07-18 | $61.01 | $61.74 | $60.45 | $60.49 | $60.21 | 7,520,696 |
| 2022-07-15 | $59.56 | $60.58 | $59.39 | $60.56 | $60.28 | 7,248,976 |
| 2022-07-14 | $58.03 | $58.99 | $57.99 | $58.75 | $58.48 | 4,195,911 |
| 2022-07-13 | $58.03 | $59.44 | $57.76 | $59.08 | $58.80 | 5,630,624 |
| 2022-07-12 | $58.32 | $59.59 | $58.27 | $58.98 | $58.71 | 5,367,313 |
| 2022-07-11 | $58.66 | $59.07 | $58.13 | $58.40 | $58.13 | 4,086,314 |
| 2022-07-08 | $59.38 | $59.78 | $58.88 | $58.94 | $58.67 | 5,960,490 |
| 2022-07-07 | $58.19 | $59.96 | $58.05 | $59.49 | $59.21 | 6,823,963 |
| 2022-07-06 | $57.86 | $58.67 | $57.07 | $57.97 | $57.70 | 5,698,606 |
| 2022-07-05 | $55.44 | $58.31 | $55.33 | $57.58 | $57.31 | 8,364,992 |
| 2022-07-01 | $55.60 | $56.12 | $54.55 | $56.04 | $55.78 | 5,392,000 |
| 2022-06-30 | $56.07 | $56.67 | $55.55 | $55.85 | $55.59 | 5,708,482 |
| 2022-06-29 | $57.33 | $57.53 | $56.74 | $57.09 | $56.82 | 3,741,097 |
| 2022-06-28 | $60.13 | $60.59 | $57.44 | $57.48 | $57.21 | 5,850,420 |
| 2022-06-27 | $60.74 | $60.90 | $59.52 | $59.81 | $59.53 | 5,093,790 |
| 2022-06-24 | $57.82 | $60.31 | $57.58 | $60.24 | $59.96 | 7,374,046 |
| 2022-06-23 | $57.38 | $57.78 | $56.35 | $57.30 | $57.03 | 4,435,456 |
| 2022-06-22 | $56.91 | $57.74 | $56.73 | $57.07 | $56.80 | 6,373,452 |
| 2022-06-21 | $57.77 | $58.28 | $57.03 | $57.49 | $57.22 | 6,140,032 |
| 2022-06-17 | $56.46 | $57.36 | $56.02 | $56.62 | $56.36 | 12,330,100 |
| 2022-06-16 | $56.53 | $56.98 | $55.96 | $56.74 | $56.48 | 9,118,913 |
| 2022-06-15 | $57.55 | $58.19 | $56.84 | $57.63 | $57.36 | 7,151,859 |
| 2022-06-14 | $57.37 | $58.32 | $57.17 | $57.33 | $57.06 | 5,863,874 |
| 2022-06-13 | $57.29 | $58.08 | $57.03 | $57.33 | $57.06 | 7,137,471 |
| 2022-06-10 | $59.39 | $60.30 | $58.76 | $58.97 | $58.70 | 4,862,744 |
| 2022-06-09 | $61.17 | $61.66 | $60.65 | $60.65 | $60.37 | 3,852,550 |
| 2022-06-08 | $61.09 | $62.38 | $60.52 | $61.43 | $61.14 | 4,249,958 |
| 2022-06-07 | $59.91 | $61.28 | $59.27 | $61.05 | $60.77 | 6,706,207 |
| 2022-06-06 | $62.42 | $62.54 | $61.38 | $61.73 | $61.44 | 3,905,115 |
| 2022-06-03 | $63.60 | $63.87 | $61.91 | $62.03 | $61.74 | 4,894,202 |
| 2022-06-02 | $62.94 | $63.89 | $62.68 | $63.77 | $63.47 | 3,436,888 |
| 2022-06-01 | $64.36 | $64.43 | $62.26 | $62.50 | $62.21 | 4,158,885 |
| 2022-05-31 | $64.24 | $64.24 | $62.63 | $63.57 | $63.27 | 7,561,191 |
| 2022-05-27 | $63.78 | $64.84 | $63.37 | $64.59 | $64.29 | 6,524,619 |
| 2022-05-26 | $62.83 | $64.30 | $61.84 | $64.11 | $63.81 | 10,821,953 |
| 2022-05-25 | $59.45 | $61.77 | $59.00 | $61.22 | $60.93 | 6,851,710 |
| 2022-05-24 | $59.20 | $59.87 | $58.48 | $59.68 | $59.40 | 6,998,825 |
| 2022-05-23 | $58.11 | $61.12 | $57.75 | $60.31 | $60.03 | 9,251,712 |
| 2022-05-20 | $58.61 | $59.85 | $55.72 | $57.87 | $57.60 | 15,718,957 |
| 2022-05-19 | $59.62 | $62.90 | $59.00 | $61.41 | $61.12 | 13,905,691 |
| 2022-05-18 | $61.45 | $63.04 | $59.01 | $60.19 | $59.91 | 26,649,680 |
| 2022-05-17 | $55.84 | $56.21 | $53.69 | $56.19 | $55.93 | 13,982,344 |
| 2022-05-16 | $56.64 | $56.85 | $55.56 | $56.12 | $55.86 | 7,952,266 |
| 2022-05-13 | $56.72 | $57.57 | $56.07 | $57.19 | $56.92 | 8,036,367 |
| 2022-05-12 | $54.62 | $56.29 | $54.49 | $56.00 | $55.74 | 8,510,590 |
| 2022-05-11 | $56.42 | $56.68 | $54.86 | $54.99 | $54.73 | 8,399,636 |
| 2022-05-10 | $59.58 | $59.91 | $55.47 | $56.20 | $55.64 | 9,332,105 |
| 2022-05-09 | $59.78 | $61.12 | $58.83 | $59.14 | $58.55 | 8,264,780 |
| 2022-05-06 | $61.22 | $61.22 | $59.02 | $60.41 | $59.81 | 6,099,140 |
| 2022-05-05 | $62.97 | $63.54 | $60.92 | $61.71 | $61.09 | 5,940,410 |
| 2022-05-04 | $61.98 | $64.14 | $61.26 | $64.07 | $63.43 | 4,733,639 |
| 2022-05-03 | $62.66 | $62.68 | $61.32 | $62.02 | $61.40 | 4,447,727 |
| 2022-05-02 | $61.68 | $62.34 | $60.54 | $62.30 | $61.68 | 8,136,452 |
| 2022-04-29 | $62.76 | $63.03 | $61.06 | $61.28 | $60.67 | 6,981,452 |
| 2022-04-28 | $62.35 | $63.71 | $61.69 | $63.34 | $62.71 | 4,236,368 |
| 2022-04-27 | $61.41 | $62.01 | $60.73 | $61.47 | $60.86 | 7,501,796 |
| 2022-04-26 | $62.65 | $63.25 | $61.42 | $61.42 | $60.81 | 5,727,873 |
| 2022-04-25 | $62.29 | $63.44 | $61.27 | $63.39 | $62.76 | 6,331,703 |
| 2022-04-22 | $64.33 | $65.37 | $62.63 | $62.71 | $62.08 | 5,424,632 |
| 2022-04-21 | $67.60 | $68.29 | $65.74 | $65.94 | $65.28 | 7,815,248 |
| 2022-04-20 | $66.25 | $67.43 | $66.18 | $66.78 | $66.11 | 7,899,768 |
| 2022-04-19 | $62.57 | $65.63 | $62.43 | $65.43 | $64.78 | 9,021,125 |
| 2022-04-18 | $62.42 | $63.11 | $62.10 | $62.44 | $61.82 | 4,521,839 |
| 2022-04-14 | $63.86 | $64.39 | $62.57 | $62.71 | $62.08 | 6,511,176 |
| 2022-04-13 | $63.07 | $64.01 | $62.76 | $63.70 | $63.06 | 6,107,634 |
| 2022-04-12 | $62.40 | $64.04 | $62.34 | $62.83 | $62.20 | 5,873,867 |
| 2022-04-11 | $61.98 | $63.36 | $61.77 | $61.86 | $61.24 | 6,230,102 |
| 2022-04-08 | $61.26 | $62.31 | $60.88 | $61.56 | $60.95 | 7,604,472 |
| 2022-04-07 | $59.96 | $61.74 | $59.47 | $61.33 | $60.72 | 7,628,284 |
| 2022-04-06 | $60.91 | $61.09 | $59.78 | $60.53 | $59.93 | 8,641,563 |
| 2022-04-05 | $60.39 | $62.08 | $60.17 | $61.71 | $61.09 | 6,050,605 |
| 2022-04-04 | $60.81 | $62.30 | $60.44 | $62.07 | $61.45 | 5,855,040 |
| 2022-04-01 | $60.72 | $61.04 | $60.03 | $60.89 | $60.28 | 5,762,023 |
| 2022-03-31 | $61.60 | $62.21 | $60.49 | $60.58 | $59.98 | 10,282,341 |
| 2022-03-30 | $63.38 | $63.76 | $61.83 | $62.00 | $61.38 | 7,937,052 |
| 2022-03-29 | $62.64 | $64.49 | $62.63 | $64.31 | $63.67 | 9,812,471 |
| 2022-03-28 | $60.40 | $62.01 | $60.36 | $62.00 | $61.38 | 10,417,032 |
| 2022-03-25 | $60.74 | $61.44 | $60.04 | $61.29 | $60.68 | 10,101,203 |
| 2022-03-24 | $59.73 | $60.33 | $58.98 | $60.07 | $59.47 | 8,633,210 |
| 2022-03-23 | $60.64 | $60.73 | $59.42 | $59.48 | $58.89 | 8,240,831 |
| 2022-03-22 | $61.43 | $62.30 | $60.98 | $61.13 | $60.52 | 13,349,400 |
| 2022-03-21 | $62.83 | $62.83 | $60.48 | $60.99 | $60.38 | 7,330,286 |
| 2022-03-18 | $62.00 | $62.62 | $61.24 | $62.44 | $61.82 | 11,673,179 |
| 2022-03-17 | $61.87 | $62.73 | $61.45 | $62.25 | $61.63 | 8,139,277 |
| 2022-03-16 | $62.43 | $63.65 | $61.55 | $62.54 | $61.92 | 8,278,014 |
| 2022-03-15 | $61.76 | $62.83 | $61.37 | $61.72 | $61.10 | 6,422,225 |
| 2022-03-14 | $61.54 | $62.09 | $60.95 | $61.25 | $60.64 | 4,889,342 |
| 2022-03-11 | $62.30 | $62.51 | $61.26 | $61.43 | $60.82 | 5,300,611 |
| 2022-03-10 | $59.82 | $62.08 | $59.57 | $62.05 | $61.43 | 5,809,131 |
| 2022-03-09 | $61.70 | $62.65 | $61.15 | $61.19 | $60.58 | 5,773,778 |
| 2022-03-08 | $58.17 | $61.09 | $57.92 | $60.00 | $59.40 | 11,952,511 |
| 2022-03-07 | $62.44 | $63.01 | $58.07 | $58.33 | $57.75 | 11,448,920 |
| 2022-03-04 | $64.92 | $65.19 | $62.19 | $62.54 | $61.92 | 8,971,626 |
| 2022-03-03 | $66.03 | $66.12 | $65.00 | $65.71 | $65.05 | 5,186,278 |
| 2022-03-02 | $64.44 | $67.58 | $64.41 | $66.12 | $65.46 | 8,125,254 |
| 2022-03-01 | $66.16 | $66.34 | $63.52 | $63.90 | $63.26 | 6,279,580 |
| 2022-02-28 | $65.40 | $66.36 | $65.01 | $66.10 | $65.44 | 7,647,767 |
| 2022-02-25 | $64.64 | $66.85 | $64.31 | $66.78 | $66.11 | 6,400,798 |
| 2022-02-24 | $61.51 | $64.80 | $60.99 | $64.69 | $64.05 | 9,786,537 |
| 2022-02-23 | $60.92 | $65.84 | $59.85 | $62.50 | $61.88 | 25,852,517 |
| 2022-02-22 | $66.06 | $66.91 | $64.97 | $65.25 | $64.60 | 7,771,430 |
| 2022-02-18 | $65.12 | $66.51 | $64.96 | $66.15 | $65.49 | 6,051,010 |
| 2022-02-17 | $66.26 | $66.85 | $64.86 | $65.17 | $64.52 | 6,591,005 |
| 2022-02-16 | $68.40 | $68.84 | $66.25 | $67.10 | $66.43 | 5,802,019 |
| 2022-02-15 | $68.46 | $69.11 | $68.25 | $68.89 | $68.20 | 6,474,245 |
| 2022-02-14 | $68.79 | $69.01 | $67.60 | $67.99 | $67.31 | 6,472,172 |
| 2022-02-11 | $70.45 | $70.70 | $68.49 | $68.70 | $68.02 | 4,807,594 |
| 2022-02-10 | $70.13 | $71.72 | $70.04 | $70.64 | $69.94 | 3,856,045 |
| 2022-02-09 | $71.00 | $72.11 | $70.87 | $71.47 | $70.76 | 4,041,761 |
| 2022-02-08 | $69.31 | $70.72 | $68.98 | $70.44 | $69.48 | 4,464,511 |
| 2022-02-07 | $69.59 | $70.11 | $68.59 | $69.35 | $68.41 | 4,750,750 |
| 2022-02-04 | $69.26 | $69.78 | $68.17 | $69.18 | $68.24 | 4,991,233 |
| 2022-02-03 | $71.50 | $71.83 | $69.66 | $69.81 | $68.86 | 5,802,341 |
| 2022-02-02 | $72.71 | $73.14 | $71.37 | $72.03 | $71.05 | 5,400,653 |
| 2022-02-01 | $72.19 | $72.94 | $71.78 | $72.80 | $71.81 | 4,461,704 |
| 2022-01-31 | $71.08 | $72.10 | $70.80 | $71.97 | $70.99 | 4,542,984 |
| 2022-01-28 | $69.52 | $71.40 | $68.64 | $71.38 | $70.41 | 7,180,824 |
| 2022-01-27 | $70.43 | $71.28 | $69.25 | $69.62 | $68.68 | 6,184,710 |
| 2022-01-26 | $69.21 | $70.96 | $68.37 | $69.10 | $68.16 | 7,358,221 |
| 2022-01-25 | $68.00 | $69.28 | $66.88 | $68.68 | $67.75 | 8,265,684 |
| 2022-01-24 | $66.46 | $69.14 | $65.85 | $69.06 | $68.12 | 10,903,814 |
| 2022-01-21 | $67.07 | $68.72 | $66.59 | $67.46 | $66.55 | 8,652,850 |
| 2022-01-20 | $68.68 | $69.57 | $67.26 | $67.33 | $66.42 | 6,669,057 |
| 2022-01-19 | $69.35 | $70.34 | $68.44 | $68.51 | $67.58 | 6,528,693 |
| 2022-01-18 | $70.24 | $70.67 | $68.76 | $68.91 | $67.98 | 9,601,560 |
| 2022-01-14 | $71.83 | $71.97 | $70.28 | $71.18 | $70.21 | 6,631,069 |
| 2022-01-13 | $74.05 | $74.14 | $72.37 | $72.61 | $71.63 | 6,149,361 |
| 2022-01-12 | $74.41 | $75.42 | $73.22 | $73.41 | $72.41 | 5,654,077 |
| 2022-01-11 | $72.49 | $74.64 | $72.08 | $74.21 | $73.20 | 5,682,126 |
| 2022-01-10 | $73.63 | $73.86 | $70.12 | $72.49 | $71.51 | 7,964,579 |
| 2022-01-07 | $74.93 | $75.42 | $74.20 | $74.38 | $73.37 | 5,497,764 |
| 2022-01-06 | $75.56 | $75.99 | $74.74 | $75.47 | $74.45 | 4,060,049 |
| 2022-01-05 | $76.97 | $77.33 | $75.09 | $75.14 | $74.12 | 5,102,076 |
| 2022-01-04 | $75.71 | $77.35 | $75.71 | $76.72 | $75.68 | 5,905,773 |
| 2022-01-03 | $75.83 | $76.59 | $75.49 | $75.55 | $74.53 | 4,814,893 |
| 2021-12-31 | $75.65 | $76.33 | $75.38 | $75.92 | $74.89 | 3,193,037 |
| 2021-12-30 | $75.35 | $76.13 | $75.35 | $75.53 | $74.51 | 2,799,084 |
| 2021-12-29 | $74.74 | $75.92 | $74.70 | $75.46 | $74.44 | 2,884,253 |
| 2021-12-28 | $74.17 | $75.30 | $74.17 | $74.77 | $73.76 | 2,982,489 |
| 2021-12-27 | $73.74 | $74.53 | $73.73 | $74.29 | $73.28 | 3,165,561 |
| 2021-12-23 | $74.09 | $74.39 | $73.50 | $73.75 | $72.75 | 4,625,854 |
| 2021-12-22 | $74.02 | $74.43 | $73.46 | $74.00 | $73.00 | 4,852,479 |
| 2021-12-21 | $73.07 | $74.43 | $72.78 | $74.12 | $73.12 | 6,644,291 |
| 2021-12-20 | $72.95 | $73.20 | $71.33 | $72.48 | $71.50 | 7,263,393 |
| 2021-12-17 | $73.47 | $74.57 | $72.35 | $74.02 | $73.02 | 11,379,921 |
| 2021-12-16 | $74.20 | $74.72 | $73.45 | $73.47 | $72.47 | 9,558,142 |
| 2021-12-15 | $72.82 | $73.20 | $71.34 | $73.06 | $72.07 | 5,940,763 |
| 2021-12-14 | $72.68 | $73.69 | $72.59 | $72.94 | $71.95 | 6,972,707 |
| 2021-12-13 | $74.34 | $74.82 | $72.86 | $73.13 | $72.14 | 6,883,868 |
| 2021-12-10 | $74.21 | $74.82 | $73.95 | $74.73 | $73.72 | 5,123,822 |
| 2021-12-09 | $74.07 | $74.69 | $73.90 | $74.02 | $73.02 | 4,901,368 |
| 2021-12-08 | $74.22 | $74.79 | $73.85 | $74.34 | $73.33 | 8,159,002 |
| 2021-12-07 | $72.89 | $74.63 | $72.39 | $74.12 | $73.12 | 7,976,003 |
| 2021-12-06 | $71.50 | $73.50 | $71.22 | $72.64 | $71.66 | 7,782,772 |
| 2021-12-03 | $70.52 | $70.92 | $69.79 | $70.69 | $69.73 | 7,970,312 |
| 2021-12-02 | $68.02 | $70.48 | $67.98 | $70.25 | $69.30 | 6,050,500 |
| 2021-12-01 | $70.88 | $71.68 | $67.97 | $68.01 | $67.09 | 8,014,472 |
| 2021-11-30 | $70.29 | $70.58 | $68.44 | $69.40 | $68.46 | 9,925,257 |
| 2021-11-29 | $71.81 | $72.30 | $70.25 | $70.67 | $69.71 | 5,813,740 |
| 2021-11-26 | $69.92 | $70.46 | $69.04 | $69.36 | $68.42 | 4,737,169 |
| 2021-11-24 | $69.69 | $71.55 | $69.61 | $71.48 | $70.51 | 4,960,394 |
| 2021-11-23 | $69.39 | $71.27 | $69.00 | $70.95 | $69.99 | 7,110,216 |
| 2021-11-22 | $71.65 | $71.97 | $69.24 | $69.88 | $68.93 | 7,021,981 |
| 2021-11-19 | $72.79 | $72.82 | $70.19 | $71.02 | $70.06 | 8,163,043 |
| 2021-11-18 | $73.60 | $73.78 | $71.79 | $73.10 | $72.11 | 9,466,473 |
| 2021-11-17 | $76.80 | $76.94 | $73.20 | $73.55 | $72.55 | 21,456,644 |
| 2021-11-16 | $69.37 | $70.34 | $68.34 | $69.50 | $68.56 | 9,819,337 |
| 2021-11-15 | $69.31 | $70.48 | $69.16 | $69.32 | $68.38 | 6,333,212 |
| 2021-11-12 | $68.70 | $69.03 | $68.18 | $68.80 | $67.87 | 8,489,517 |
| 2021-11-11 | $69.08 | $69.52 | $68.11 | $68.22 | $67.30 | 6,047,633 |
| 2021-11-10 | $69.78 | $70.51 | $68.90 | $68.96 | $68.03 | 5,950,565 |
| 2021-11-09 | $69.81 | $70.26 | $69.27 | $69.68 | $68.74 | 4,298,146 |
| 2021-11-08 | $70.90 | $71.25 | $69.56 | $69.89 | $68.69 | 6,713,980 |
| 2021-11-05 | $70.95 | $71.88 | $70.85 | $71.20 | $69.97 | 8,726,138 |
| 2021-11-04 | $68.63 | $69.96 | $68.41 | $69.74 | $68.54 | 8,238,738 |
| 2021-11-03 | $66.95 | $68.71 | $66.95 | $68.43 | $67.25 | 6,308,731 |
| 2021-11-02 | $66.87 | $67.88 | $66.27 | $67.32 | $66.16 | 7,500,306 |
| 2021-11-01 | $65.53 | $67.03 | $65.45 | $66.65 | $65.50 | 6,146,483 |
| 2021-10-29 | $65.00 | $65.99 | $64.74 | $65.49 | $64.36 | 8,269,302 |
| 2021-10-28 | $64.82 | $65.40 | $64.76 | $65.20 | $64.08 | 3,829,663 |
| 2021-10-27 | $65.49 | $65.49 | $64.23 | $64.56 | $63.45 | 4,573,128 |
| 2021-10-26 | $65.67 | $66.14 | $65.26 | $65.33 | $64.20 | 6,075,867 |
| 2021-10-25 | $64.34 | $65.65 | $64.34 | $65.26 | $64.14 | 5,969,389 |
| 2021-10-22 | $64.61 | $64.76 | $63.55 | $64.16 | $63.05 | 4,272,532 |
| 2021-10-21 | $63.90 | $64.72 | $63.90 | $64.68 | $63.57 | 3,970,877 |
| 2021-10-20 | $64.11 | $65.03 | $63.69 | $63.86 | $62.76 | 5,953,870 |
| 2021-10-19 | $64.67 | $64.84 | $63.47 | $63.90 | $62.80 | 6,146,031 |
| 2021-10-18 | $63.98 | $64.79 | $63.69 | $64.64 | $63.53 | 4,244,637 |
| 2021-10-15 | $64.65 | $64.97 | $64.26 | $64.35 | $63.24 | 5,633,932 |
| 2021-10-14 | $62.92 | $64.56 | $62.72 | $64.14 | $63.04 | 7,946,789 |
| 2021-10-13 | $63.53 | $64.19 | $63.36 | $63.50 | $62.41 | 7,218,330 |
| 2021-10-12 | $63.40 | $63.59 | $62.84 | $62.97 | $61.89 | 5,157,498 |
| 2021-10-11 | $64.57 | $64.76 | $62.95 | $63.02 | $61.93 | 8,466,231 |
| 2021-10-08 | $64.93 | $65.31 | $64.65 | $64.74 | $63.62 | 5,352,126 |
| 2021-10-07 | $64.80 | $66.29 | $64.77 | $64.98 | $63.86 | 6,213,891 |
| 2021-10-06 | $64.50 | $65.05 | $63.52 | $64.33 | $63.22 | 10,030,242 |
| 2021-10-05 | $65.91 | $66.31 | $64.81 | $65.11 | $63.99 | 9,136,624 |
| 2021-10-04 | $66.34 | $67.00 | $65.64 | $65.86 | $64.73 | 6,503,532 |
| 2021-10-01 | $66.30 | $67.06 | $65.51 | $66.61 | $65.46 | 6,787,267 |
| 2021-09-30 | $69.19 | $69.35 | $65.79 | $65.98 | $64.84 | 10,900,965 |
| 2021-09-29 | $70.49 | $70.99 | $69.82 | $69.90 | $68.70 | 3,671,265 |
| 2021-09-28 | $70.53 | $71.06 | $69.49 | $70.08 | $68.87 | 5,431,544 |
| 2021-09-27 | $71.50 | $72.61 | $71.09 | $71.14 | $69.91 | 5,228,438 |
| 2021-09-24 | $70.39 | $71.36 | $70.20 | $71.10 | $69.88 | 4,802,078 |
| 2021-09-23 | $69.97 | $71.94 | $69.96 | $70.70 | $69.48 | 6,595,417 |
| 2021-09-22 | $69.80 | $70.19 | $69.39 | $69.53 | $68.33 | 8,418,606 |
| 2021-09-21 | $69.83 | $70.41 | $69.24 | $69.29 | $68.10 | 6,901,346 |
| 2021-09-20 | $69.47 | $70.09 | $68.49 | $69.11 | $67.92 | 5,759,793 |
| 2021-09-17 | $70.00 | $71.12 | $69.77 | $70.41 | $69.20 | 9,208,850 |
| 2021-09-16 | $69.64 | $70.76 | $69.58 | $70.48 | $69.27 | 5,629,753 |
| 2021-09-15 | $69.20 | $69.92 | $68.88 | $69.48 | $68.28 | 5,031,859 |
| 2021-09-14 | $69.38 | $69.72 | $68.67 | $69.48 | $68.28 | 7,322,901 |
| 2021-09-13 | $69.31 | $69.47 | $68.26 | $68.70 | $67.52 | 5,820,377 |
| 2021-09-10 | $69.95 | $70.15 | $68.82 | $68.87 | $67.68 | 6,709,421 |
| 2021-09-09 | $69.85 | $70.48 | $69.41 | $69.45 | $68.25 | 7,613,135 |
| 2021-09-08 | $70.11 | $70.13 | $69.06 | $69.82 | $68.62 | 7,124,946 |
| 2021-09-07 | $70.55 | $71.00 | $69.57 | $69.85 | $68.65 | 7,085,188 |
| 2021-09-03 | $71.42 | $71.84 | $70.96 | $71.07 | $69.85 | 5,398,657 |
| 2021-09-02 | $71.96 | $72.59 | $71.67 | $71.87 | $70.63 | 3,813,420 |
| 2021-09-01 | $73.16 | $73.39 | $71.95 | $72.08 | $70.84 | 4,103,198 |
| 2021-08-31 | $72.56 | $72.91 | $72.05 | $72.72 | $71.47 | 5,829,830 |
| 2021-08-30 | $73.68 | $73.83 | $72.70 | $72.80 | $71.55 | 4,496,603 |
| 2021-08-27 | $74.11 | $74.34 | $73.40 | $73.64 | $72.37 | 5,087,164 |
| 2021-08-26 | $75.20 | $75.20 | $73.38 | $73.84 | $72.57 | 6,277,300 |
| 2021-08-25 | $74.89 | $76.07 | $74.74 | $75.81 | $74.50 | 5,365,290 |
| 2021-08-24 | $75.27 | $76.16 | $75.10 | $75.31 | $74.01 | 7,444,784 |
| 2021-08-23 | $74.32 | $76.11 | $74.32 | $75.13 | $73.84 | 9,979,416 |
| 2021-08-20 | $73.11 | $74.41 | $72.63 | $74.04 | $72.76 | 7,835,948 |
| 2021-08-19 | $71.33 | $73.87 | $71.30 | $73.59 | $72.32 | 11,723,223 |
| 2021-08-18 | $68.69 | $73.67 | $67.90 | $73.00 | $71.74 | 14,316,308 |
| 2021-08-17 | $70.04 | $70.04 | $68.48 | $69.15 | $67.96 | 8,008,253 |
| 2021-08-16 | $70.32 | $70.41 | $69.31 | $70.35 | $69.14 | 4,055,749 |
| 2021-08-13 | $71.27 | $71.50 | $70.29 | $70.49 | $69.28 | 5,385,840 |
| 2021-08-12 | $71.80 | $71.94 | $70.80 | $71.55 | $70.32 | 4,273,532 |
| 2021-08-11 | $71.51 | $71.79 | $70.88 | $71.71 | $70.47 | 4,264,953 |
| 2021-08-10 | $69.12 | $71.84 | $69.12 | $71.43 | $69.95 | 7,078,243 |
| 2021-08-09 | $69.01 | $69.32 | $68.36 | $68.93 | $67.50 | 3,190,120 |
| 2021-08-06 | $69.08 | $69.60 | $68.78 | $69.31 | $67.87 | 3,456,856 |
| 2021-08-05 | $67.39 | $68.65 | $67.25 | $68.58 | $67.16 | 4,340,433 |
| 2021-08-04 | $68.34 | $68.86 | $67.23 | $67.25 | $65.85 | 6,909,089 |
| 2021-08-03 | $68.42 | $69.00 | $67.35 | $68.98 | $67.55 | 3,832,066 |
| 2021-08-02 | $69.19 | $69.19 | $67.75 | $67.95 | $66.54 | 5,747,834 |
| 2021-07-30 | $68.27 | $69.78 | $68.27 | $68.81 | $67.38 | 3,668,578 |
| 2021-07-29 | $68.38 | $69.27 | $68.16 | $68.84 | $67.41 | 4,314,226 |
| 2021-07-28 | $68.45 | $68.75 | $67.69 | $67.88 | $66.47 | 3,123,783 |
| 2021-07-27 | $68.42 | $68.98 | $68.03 | $68.45 | $67.03 | 3,789,351 |
| 2021-07-26 | $67.95 | $68.92 | $67.82 | $68.72 | $67.29 | 4,861,238 |
| 2021-07-23 | $67.75 | $68.42 | $67.31 | $68.18 | $66.76 | 4,816,956 |
| 2021-07-22 | $67.62 | $67.73 | $66.78 | $67.27 | $65.87 | 2,884,495 |
| 2021-07-21 | $67.07 | $67.91 | $66.80 | $67.48 | $66.08 | 3,499,508 |
| 2021-07-20 | $64.80 | $66.87 | $64.43 | $66.50 | $65.12 | 5,311,993 |
| 2021-07-19 | $66.17 | $66.63 | $64.63 | $65.03 | $63.68 | 8,044,001 |
| 2021-07-16 | $68.42 | $68.60 | $67.18 | $67.41 | $66.01 | 7,819,917 |
| 2021-07-15 | $68.38 | $68.47 | $67.75 | $68.07 | $66.66 | 4,905,822 |
| 2021-07-14 | $68.03 | $69.22 | $67.95 | $68.64 | $67.21 | 8,748,823 |
| 2021-07-13 | $68.00 | $68.33 | $67.47 | $67.64 | $66.23 | 3,775,336 |
| 2021-07-12 | $67.67 | $68.34 | $67.45 | $68.22 | $66.80 | 6,072,941 |
| 2021-07-09 | $67.51 | $68.46 | $67.44 | $68.36 | $66.94 | 4,407,446 |
| 2021-07-08 | $66.42 | $67.19 | $65.67 | $66.87 | $65.48 | 5,685,994 |
| 2021-07-07 | $68.35 | $68.58 | $67.42 | $67.65 | $66.24 | 4,981,415 |
| 2021-07-06 | $68.52 | $68.62 | $67.20 | $68.13 | $66.71 | 4,133,164 |
| 2021-07-02 | $67.98 | $68.36 | $67.80 | $68.25 | $66.83 | 3,058,689 |
| 2021-07-01 | $67.56 | $68.12 | $67.43 | $67.88 | $66.47 | 4,418,202 |
| 2021-06-30 | $66.57 | $67.60 | $66.49 | $67.42 | $66.02 | 5,013,733 |
| 2021-06-29 | $66.86 | $67.20 | $66.59 | $66.70 | $65.31 | 3,272,032 |
| 2021-06-28 | $67.27 | $67.49 | $66.04 | $66.49 | $65.11 | 6,361,846 |
| 2021-06-25 | $67.19 | $67.81 | $67.05 | $67.53 | $66.13 | 13,165,264 |
| 2021-06-24 | $66.51 | $67.07 | $66.05 | $66.97 | $65.58 | 6,526,299 |
| 2021-06-23 | $65.75 | $66.37 | $65.60 | $65.86 | $64.49 | 5,415,355 |
| 2021-06-22 | $64.75 | $66.05 | $64.65 | $65.91 | $64.54 | 5,880,620 |
| 2021-06-21 | $63.87 | $64.99 | $63.62 | $64.91 | $63.56 | 8,811,056 |
| 2021-06-18 | $64.14 | $64.37 | $63.25 | $63.37 | $62.05 | 11,745,727 |
| 2021-06-17 | $65.18 | $65.19 | $63.80 | $64.70 | $63.36 | 7,570,596 |
| 2021-06-16 | $65.98 | $66.16 | $64.83 | $65.20 | $63.85 | 7,827,082 |
| 2021-06-15 | $65.18 | $65.48 | $64.77 | $65.40 | $64.04 | 7,296,388 |
| 2021-06-14 | $65.61 | $66.11 | $64.95 | $65.13 | $63.78 | 5,101,889 |
| 2021-06-11 | $64.83 | $65.86 | $64.83 | $65.76 | $64.39 | 7,654,038 |
| 2021-06-10 | $64.87 | $65.39 | $64.60 | $64.77 | $63.42 | 6,684,213 |
| 2021-06-09 | $65.73 | $66.00 | $64.99 | $65.03 | $63.68 | 5,491,093 |
| 2021-06-08 | $65.58 | $66.15 | $65.32 | $65.75 | $64.38 | 7,058,487 |
| 2021-06-07 | $65.64 | $65.92 | $65.06 | $65.32 | $63.96 | 6,071,195 |
| 2021-06-04 | $66.15 | $66.15 | $65.03 | $65.64 | $64.28 | 5,671,866 |
| 2021-06-03 | $65.97 | $66.18 | $64.76 | $65.84 | $64.47 | 7,450,635 |
| 2021-06-02 | $67.04 | $67.19 | $65.91 | $65.98 | $64.61 | 9,170,195 |
| 2021-06-01 | $68.26 | $68.49 | $66.61 | $67.19 | $65.79 | 5,844,088 |
| 2021-05-28 | $67.77 | $68.23 | $67.19 | $67.54 | $66.14 | 7,523,334 |
| 2021-05-27 | $68.00 | $68.06 | $67.12 | $67.24 | $65.84 | 8,649,105 |
| 2021-05-26 | $67.78 | $67.90 | $67.17 | $67.86 | $66.45 | 6,769,725 |
| 2021-05-25 | $66.92 | $67.58 | $66.53 | $67.27 | $65.87 | 6,173,624 |
| 2021-05-24 | $67.26 | $67.54 | $66.32 | $66.36 | $64.98 | 8,965,462 |
| 2021-05-21 | $68.03 | $68.34 | $66.78 | $67.04 | $65.65 | 6,933,869 |
| 2021-05-20 | $68.00 | $68.75 | $66.87 | $67.37 | $65.97 | 11,980,788 |
| 2021-05-19 | $70.12 | $70.12 | $66.43 | $67.38 | $65.98 | 16,703,135 |
| 2021-05-18 | $72.20 | $72.81 | $70.96 | $71.14 | $69.66 | 7,720,266 |
| 2021-05-17 | $71.93 | $72.40 | $71.34 | $72.01 | $70.51 | 6,668,993 |
| 2021-05-14 | $71.32 | $72.84 | $71.28 | $72.43 | $70.93 | 6,542,361 |
| 2021-05-13 | $69.83 | $71.51 | $69.73 | $70.90 | $69.43 | 5,671,912 |
| 2021-05-12 | $71.30 | $71.59 | $69.51 | $69.53 | $68.09 | 5,811,484 |
| 2021-05-11 | $72.21 | $72.36 | $70.74 | $72.01 | $70.25 | 5,567,705 |
| 2021-05-10 | $74.18 | $74.65 | $72.97 | $72.99 | $71.21 | 5,207,570 |
| 2021-05-07 | $71.63 | $74.02 | $71.39 | $73.78 | $71.98 | 6,347,443 |
| 2021-05-06 | $71.48 | $72.11 | $71.25 | $71.76 | $70.01 | 5,838,691 |
| 2021-05-05 | $71.33 | $71.40 | $70.53 | $71.03 | $69.30 | 5,769,600 |
| 2021-05-04 | $71.63 | $71.63 | $70.34 | $70.82 | $69.09 | 5,773,780 |
| 2021-05-03 | $71.49 | $72.48 | $71.16 | $72.08 | $70.32 | 6,706,962 |
| 2021-04-30 | $71.19 | $71.87 | $70.55 | $71.00 | $69.27 | 5,017,784 |
| 2021-04-29 | $70.50 | $71.49 | $70.15 | $71.42 | $69.68 | 4,121,271 |
| 2021-04-28 | $69.73 | $70.34 | $69.42 | $69.95 | $68.24 | 3,067,598 |
| 2021-04-27 | $69.48 | $70.20 | $69.13 | $69.80 | $68.10 | 3,551,360 |
| 2021-04-26 | $70.53 | $70.95 | $69.06 | $69.28 | $67.59 | 3,679,785 |
| 2021-04-23 | $69.31 | $70.69 | $68.93 | $70.39 | $68.67 | 5,302,460 |
| 2021-04-22 | $68.74 | $69.82 | $68.43 | $69.17 | $67.48 | 4,319,243 |
| 2021-04-21 | $67.83 | $68.91 | $67.56 | $68.48 | $66.81 | 4,644,098 |
| 2021-04-20 | $68.52 | $68.70 | $67.04 | $67.75 | $66.10 | 4,180,086 |
| 2021-04-19 | $69.94 | $69.94 | $68.96 | $69.00 | $67.31 | 3,556,247 |
| 2021-04-16 | $69.74 | $70.08 | $69.31 | $69.99 | $68.28 | 5,702,940 |
| 2021-04-15 | $69.23 | $69.93 | $69.11 | $69.24 | $67.55 | 3,799,635 |
| 2021-04-14 | $68.62 | $69.27 | $68.44 | $68.61 | $66.93 | 3,561,738 |
| 2021-04-13 | $68.84 | $69.28 | $67.91 | $68.46 | $66.79 | 5,035,937 |
| 2021-04-12 | $69.35 | $69.68 | $68.53 | $69.52 | $67.82 | 4,771,302 |
| 2021-04-09 | $69.14 | $69.50 | $68.29 | $69.45 | $67.75 | 5,124,602 |
| 2021-04-08 | $68.02 | $69.13 | $67.71 | $69.03 | $67.34 | 5,324,333 |
| 2021-04-07 | $67.58 | $68.32 | $67.55 | $67.78 | $66.12 | 4,800,841 |
| 2021-04-06 | $67.73 | $68.33 | $67.46 | $67.64 | $65.99 | 4,331,308 |
| 2021-04-05 | $66.27 | $67.93 | $66.27 | $67.76 | $66.11 | 5,534,703 |
| 2021-04-01 | $66.94 | $67.16 | $65.57 | $65.98 | $64.37 | 5,031,973 |
| 2021-03-31 | $66.73 | $67.51 | $66.10 | $66.15 | $64.53 | 5,762,960 |
| 2021-03-30 | $65.27 | $66.73 | $65.04 | $66.52 | $64.90 | 6,649,671 |
| 2021-03-29 | $65.98 | $66.69 | $65.06 | $65.53 | $63.93 | 5,319,696 |
| 2021-03-26 | $65.72 | $66.34 | $65.13 | $66.04 | $64.43 | 6,022,143 |
| 2021-03-25 | $64.00 | $65.29 | $63.41 | $65.08 | $63.49 | 5,505,272 |
| 2021-03-24 | $64.50 | $65.48 | $64.33 | $64.33 | $62.76 | 4,936,671 |
| 2021-03-23 | $66.29 | $66.37 | $64.24 | $64.53 | $62.95 | 6,030,100 |
| 2021-03-22 | $66.94 | $67.29 | $65.88 | $66.50 | $64.88 | 5,303,898 |
| 2021-03-19 | $65.76 | $67.14 | $65.16 | $66.61 | $64.98 | 21,044,298 |
| 2021-03-18 | $67.14 | $67.83 | $66.30 | $66.52 | $64.90 | 4,726,768 |
| 2021-03-17 | $66.82 | $67.84 | $66.68 | $67.34 | $65.70 | 5,138,484 |
| 2021-03-16 | $67.81 | $67.81 | $66.42 | $66.72 | $65.09 | 5,425,489 |
| 2021-03-15 | $67.00 | $68.05 | $66.39 | $68.02 | $66.36 | 5,258,883 |
| 2021-03-12 | $66.27 | $67.30 | $66.16 | $66.84 | $65.21 | 5,480,839 |
| 2021-03-11 | $65.79 | $66.71 | $65.73 | $66.08 | $64.47 | 5,645,756 |
| 2021-03-10 | $66.24 | $66.36 | $64.48 | $65.60 | $64.00 | 7,127,847 |
| 2021-03-09 | $65.99 | $67.04 | $64.93 | $66.08 | $64.47 | 8,975,538 |
| 2021-03-08 | $63.68 | $65.85 | $63.27 | $65.18 | $63.59 | 13,576,782 |
| 2021-03-05 | $63.03 | $63.21 | $61.36 | $62.72 | $61.19 | 9,185,055 |
| 2021-03-04 | $63.93 | $64.45 | $61.15 | $62.55 | $61.02 | 11,092,440 |
| 2021-03-03 | $65.70 | $66.02 | $63.55 | $63.66 | $62.11 | 10,689,417 |
| 2021-03-02 | $67.37 | $67.67 | $65.76 | $66.21 | $64.59 | 8,988,370 |
| 2021-03-01 | $66.66 | $67.85 | $66.66 | $67.25 | $65.61 | 7,006,780 |
| 2021-02-26 | $68.31 | $68.31 | $65.40 | $65.99 | $64.38 | 9,665,733 |
| 2021-02-25 | $68.08 | $69.15 | $66.18 | $67.68 | $66.03 | 13,324,172 |
| 2021-02-24 | $69.49 | $70.86 | $68.88 | $69.86 | $68.15 | 13,387,400 |
| 2021-02-23 | $70.35 | $71.06 | $69.18 | $70.23 | $68.51 | 10,455,929 |
| 2021-02-22 | $67.29 | $70.06 | $67.29 | $69.55 | $67.85 | 10,499,435 |
| 2021-02-19 | $68.40 | $68.72 | $67.39 | $67.69 | $66.04 | 4,383,628 |
| 2021-02-18 | $66.99 | $68.76 | $66.52 | $68.30 | $66.63 | 7,694,272 |
| 2021-02-17 | $67.11 | $67.16 | $66.10 | $66.83 | $65.20 | 7,943,826 |
| 2021-02-16 | $67.86 | $68.09 | $67.26 | $67.50 | $65.85 | 6,293,716 |
| 2021-02-12 | $68.32 | $68.83 | $67.71 | $68.00 | $66.34 | 5,801,499 |
| 2021-02-11 | $68.63 | $70.25 | $68.33 | $69.02 | $67.33 | 5,796,319 |
| 2021-02-10 | $68.74 | $69.17 | $68.30 | $68.60 | $66.92 | 4,626,706 |
| 2021-02-09 | $69.84 | $70.05 | $68.96 | $69.00 | $67.06 | 5,491,163 |
| 2021-02-08 | $68.54 | $70.01 | $68.02 | $69.97 | $68.00 | 4,532,823 |
| 2021-02-05 | $69.33 | $69.69 | $68.16 | $68.33 | $66.41 | 3,762,337 |
| 2021-02-04 | $66.94 | $69.82 | $66.46 | $68.58 | $66.65 | 9,747,480 |
| 2021-02-03 | $65.96 | $67.14 | $65.52 | $66.73 | $64.85 | 5,477,549 |
| 2021-02-02 | $64.68 | $66.44 | $64.45 | $65.83 | $63.98 | 5,539,997 |
| 2021-02-01 | $64.44 | $64.53 | $63.40 | $64.07 | $62.27 | 6,122,810 |
| 2021-01-29 | $65.15 | $66.04 | $63.77 | $64.04 | $62.24 | 5,763,433 |
| 2021-01-28 | $64.76 | $66.34 | $64.20 | $65.49 | $63.65 | 8,267,366 |
| 2021-01-27 | $63.43 | $64.82 | $62.24 | $63.93 | $62.13 | 10,471,387 |
| 2021-01-26 | $65.87 | $65.87 | $64.42 | $64.47 | $62.66 | 7,106,240 |
| 2021-01-25 | $66.85 | $66.85 | $64.43 | $65.68 | $63.83 | 6,892,536 |
| 2021-01-22 | $67.88 | $68.20 | $66.85 | $66.91 | $65.03 | 5,598,546 |
| 2021-01-21 | $68.35 | $68.77 | $67.97 | $68.06 | $66.15 | 4,314,254 |
| 2021-01-20 | $67.53 | $68.72 | $67.36 | $68.29 | $66.37 | 4,558,486 |
| 2021-01-19 | $68.50 | $68.87 | $67.08 | $67.18 | $65.29 | 4,990,630 |
| 2021-01-15 | $67.51 | $68.58 | $67.04 | $68.46 | $66.54 | 6,382,913 |
| 2021-01-14 | $68.42 | $68.90 | $67.91 | $68.02 | $66.11 | 4,167,488 |
| 2021-01-13 | $68.27 | $68.59 | $67.37 | $68.13 | $66.22 | 5,724,856 |
| 2021-01-12 | $67.96 | $69.05 | $67.55 | $68.40 | $66.48 | 5,914,850 |
| 2021-01-11 | $69.58 | $69.88 | $68.16 | $68.37 | $66.45 | 5,863,375 |
| 2021-01-08 | $70.11 | $70.96 | $69.50 | $70.22 | $68.25 | 6,307,087 |
| 2021-01-07 | $70.14 | $70.45 | $69.59 | $69.90 | $67.94 | 4,631,251 |
| 2021-01-06 | $67.16 | $70.34 | $67.16 | $69.65 | $67.69 | 6,499,099 |
| 2021-01-05 | $66.48 | $66.88 | $66.17 | $66.72 | $64.84 | 4,878,659 |
| 2021-01-04 | $68.30 | $68.40 | $66.50 | $66.81 | $64.93 | 6,330,457 |
| 2020-12-31 | $68.48 | $68.59 | $68.07 | $68.29 | $66.37 | 4,563,859 |
| 2020-12-30 | $67.99 | $68.77 | $67.99 | $68.30 | $66.38 | 4,476,123 |
| 2020-12-29 | $68.65 | $68.89 | $67.94 | $67.99 | $66.08 | 3,563,853 |
| 2020-12-28 | $67.53 | $68.67 | $67.04 | $68.40 | $66.48 | 3,675,674 |
| 2020-12-24 | $66.85 | $67.13 | $66.59 | $66.98 | $65.10 | 1,656,846 |
| 2020-12-23 | $67.42 | $68.08 | $67.31 | $67.34 | $65.45 | 2,829,940 |
| 2020-12-22 | $67.13 | $67.73 | $66.67 | $66.97 | $65.09 | 4,909,014 |
| 2020-12-21 | $66.42 | $67.56 | $66.14 | $67.24 | $65.35 | 9,790,760 |
| 2020-12-18 | $67.65 | $68.10 | $66.78 | $67.70 | $65.80 | 17,358,732 |
| 2020-12-17 | $67.13 | $67.68 | $66.80 | $67.51 | $65.61 | 7,665,072 |
| 2020-12-16 | $67.13 | $67.19 | $66.33 | $66.62 | $64.75 | 6,656,081 |
| 2020-12-15 | $66.42 | $66.76 | $65.61 | $66.74 | $64.86 | 5,923,449 |
| 2020-12-14 | $66.92 | $66.95 | $65.31 | $65.34 | $63.50 | 8,653,172 |
| 2020-12-11 | $66.05 | $66.33 | $65.49 | $66.06 | $64.20 | 7,478,046 |
| 2020-12-10 | $65.96 | $66.90 | $65.57 | $66.52 | $64.65 | 5,661,963 |
| 2020-12-09 | $66.13 | $66.89 | $65.67 | $66.72 | $64.84 | 6,691,954 |
| 2020-12-08 | $65.18 | $65.78 | $65.00 | $65.42 | $63.58 | 4,290,763 |
| 2020-12-07 | $65.95 | $66.41 | $65.36 | $65.88 | $64.03 | 4,979,915 |
| 2020-12-04 | $66.03 | $66.76 | $65.92 | $66.63 | $64.76 | 6,593,843 |
| 2020-12-03 | $65.23 | $66.00 | $64.96 | $65.91 | $64.06 | 7,399,842 |
| 2020-12-02 | $64.52 | $65.04 | $64.20 | $65.00 | $63.17 | 6,283,846 |
| 2020-12-01 | $64.00 | $65.16 | $63.29 | $64.88 | $63.06 | 10,475,097 |
| 2020-11-30 | $62.63 | $63.69 | $61.80 | $63.51 | $61.72 | 25,960,368 |
| 2020-11-27 | $63.25 | $63.25 | $62.42 | $63.22 | $61.44 | 5,435,208 |
| 2020-11-25 | $63.40 | $63.46 | $62.21 | $62.80 | $61.03 | 6,905,852 |
| 2020-11-24 | $62.39 | $64.73 | $62.25 | $64.33 | $62.52 | 11,799,135 |
| 2020-11-23 | $61.13 | $61.85 | $60.61 | $61.80 | $60.06 | 8,274,362 |
| 2020-11-20 | $61.55 | $62.06 | $60.52 | $60.68 | $58.97 | 11,047,990 |
| 2020-11-19 | $60.72 | $62.56 | $60.40 | $61.56 | $59.83 | 11,004,410 |
| 2020-11-18 | $62.63 | $65.14 | $61.41 | $62.28 | $60.53 | 16,395,941 |
| 2020-11-17 | $60.03 | $61.52 | $59.12 | $61.14 | $59.42 | 10,970,560 |
| 2020-11-16 | $61.33 | $61.62 | $59.43 | $61.09 | $59.37 | 7,357,020 |
| 2020-11-13 | $59.77 | $59.99 | $58.23 | $59.63 | $57.95 | 9,561,493 |
| 2020-11-12 | $59.55 | $60.22 | $58.74 | $59.40 | $57.73 | 5,177,956 |
| 2020-11-11 | $61.81 | $62.11 | $59.48 | $60.12 | $58.43 | 8,292,764 |
| 2020-11-10 | $61.81 | $62.78 | $60.66 | $62.26 | $60.51 | 11,527,876 |
| 2020-11-09 | $60.82 | $62.95 | $59.78 | $60.90 | $59.19 | 17,552,705 |
| 2020-11-06 | $54.64 | $54.75 | $53.53 | $53.94 | $52.42 | 4,544,341 |
| 2020-11-05 | $53.85 | $54.91 | $53.62 | $54.61 | $53.08 | 5,886,612 |
| 2020-11-04 | $53.91 | $54.52 | $53.20 | $53.25 | $51.75 | 5,937,229 |
| 2020-11-03 | $52.50 | $54.31 | $52.11 | $53.99 | $52.47 | 6,085,652 |
| 2020-11-02 | $51.60 | $52.28 | $51.11 | $51.74 | $50.29 | 6,244,516 |
| 2020-10-30 | $51.40 | $51.54 | $50.06 | $50.80 | $49.37 | 8,293,726 |
| 2020-10-29 | $51.31 | $52.32 | $51.14 | $51.73 | $50.28 | 5,040,628 |
| 2020-10-28 | $52.90 | $53.20 | $51.24 | $51.35 | $49.91 | 9,431,660 |
| 2020-10-27 | $55.16 | $55.16 | $53.95 | $54.13 | $52.61 | 3,621,483 |
| 2020-10-26 | $56.25 | $56.41 | $54.41 | $55.00 | $53.45 | 4,156,655 |
| 2020-10-23 | $56.41 | $57.03 | $55.78 | $57.02 | $55.42 | 4,750,262 |
| 2020-10-22 | $55.17 | $56.24 | $55.06 | $56.02 | $54.45 | 3,190,828 |
| 2020-10-21 | $54.95 | $55.39 | $54.57 | $54.98 | $53.43 | 4,170,986 |
| 2020-10-20 | $55.45 | $55.94 | $54.87 | $54.93 | $53.39 | 5,672,338 |
| 2020-10-19 | $56.99 | $57.29 | $54.94 | $55.13 | $53.58 | 4,883,545 |
| 2020-10-16 | $57.42 | $57.84 | $56.60 | $56.65 | $55.06 | 6,839,281 |
| 2020-10-15 | $56.96 | $57.57 | $56.68 | $57.41 | $55.80 | 4,833,888 |
| 2020-10-14 | $57.63 | $58.34 | $57.37 | $57.41 | $55.80 | 3,427,096 |
| 2020-10-13 | $57.97 | $58.17 | $57.20 | $57.39 | $55.78 | 3,970,883 |
| 2020-10-12 | $58.34 | $58.48 | $57.83 | $57.97 | $56.34 | 5,535,690 |
| 2020-10-09 | $58.85 | $59.16 | $57.90 | $58.19 | $56.55 | 5,708,841 |
| 2020-10-08 | $58.25 | $58.60 | $57.63 | $58.30 | $56.66 | 4,445,754 |
| 2020-10-07 | $57.48 | $58.83 | $57.36 | $58.36 | $56.72 | 4,602,810 |
| 2020-10-06 | $57.80 | $58.46 | $56.50 | $56.61 | $55.02 | 5,522,154 |
| 2020-10-05 | $58.04 | $58.46 | $57.07 | $57.52 | $55.90 | 3,485,907 |
| 2020-10-02 | $55.62 | $57.81 | $55.58 | $57.63 | $56.01 | 4,566,361 |
| 2020-10-01 | $56.02 | $57.39 | $55.89 | $57.08 | $55.48 | 6,197,328 |
| 2020-09-30 | $54.62 | $56.58 | $54.58 | $55.65 | $54.09 | 6,344,762 |
| 2020-09-29 | $55.01 | $55.19 | $53.62 | $54.16 | $52.64 | 6,444,548 |
| 2020-09-28 | $54.06 | $55.88 | $54.01 | $55.60 | $54.04 | 7,808,529 |
| 2020-09-25 | $52.46 | $53.40 | $52.11 | $53.18 | $51.69 | 5,954,364 |
| 2020-09-24 | $52.57 | $53.54 | $51.80 | $52.83 | $51.35 | 4,563,397 |
| 2020-09-23 | $54.44 | $54.91 | $52.71 | $52.87 | $51.38 | 5,962,162 |
| 2020-09-22 | $54.17 | $54.61 | $53.24 | $53.88 | $52.37 | 5,915,087 |
| 2020-09-21 | $55.16 | $55.16 | $53.35 | $54.17 | $52.65 | 7,933,035 |
| 2020-09-18 | $55.72 | $56.74 | $55.47 | $56.02 | $54.45 | 6,571,839 |
| 2020-09-17 | $56.59 | $57.19 | $55.51 | $55.94 | $54.37 | 4,683,812 |
| 2020-09-16 | $57.23 | $58.15 | $56.92 | $57.32 | $55.71 | 5,704,055 |
| 2020-09-15 | $56.26 | $57.25 | $55.82 | $56.86 | $55.26 | 7,179,602 |
| 2020-09-14 | $54.71 | $55.67 | $54.53 | $55.47 | $53.91 | 4,484,074 |
| 2020-09-11 | $54.52 | $54.76 | $53.55 | $54.15 | $52.63 | 4,841,058 |
| 2020-09-10 | $55.04 | $55.57 | $53.92 | $54.11 | $52.59 | 9,039,987 |
| 2020-09-09 | $55.08 | $55.32 | $54.46 | $54.76 | $53.22 | 6,996,124 |
| 2020-09-08 | $54.65 | $55.70 | $54.39 | $55.30 | $53.75 | 7,827,423 |
| 2020-09-04 | $55.89 | $56.07 | $54.21 | $55.18 | $53.63 | 6,807,138 |
| 2020-09-03 | $57.01 | $57.05 | $55.18 | $55.52 | $53.96 | 7,709,005 |
| 2020-09-02 | $55.40 | $56.91 | $55.26 | $56.73 | $55.14 | 9,768,958 |
| 2020-09-01 | $54.59 | $55.28 | $53.91 | $55.27 | $53.72 | 5,863,433 |
| 2020-08-31 | $55.14 | $55.83 | $54.76 | $54.79 | $53.25 | 7,453,764 |
| 2020-08-28 | $53.79 | $55.23 | $53.52 | $55.09 | $53.54 | 6,161,967 |
| 2020-08-27 | $53.71 | $54.46 | $53.49 | $53.67 | $52.16 | 7,639,767 |
| 2020-08-26 | $53.02 | $53.80 | $52.82 | $53.26 | $51.76 | 8,857,537 |
| 2020-08-25 | $53.18 | $53.96 | $53.05 | $53.16 | $51.67 | 7,907,172 |
| 2020-08-24 | $51.52 | $53.49 | $51.52 | $53.41 | $51.91 | 11,757,014 |
| 2020-08-21 | $51.98 | $53.24 | $51.65 | $51.68 | $50.23 | 13,732,829 |
| 2020-08-20 | $53.37 | $53.66 | $51.53 | $51.65 | $50.20 | 17,300,438 |
| 2020-08-19 | $54.01 | $54.81 | $52.24 | $54.36 | $52.83 | 31,931,958 |
| 2020-08-18 | $59.01 | $59.01 | $57.37 | $57.45 | $55.84 | 7,840,979 |
| 2020-08-17 | $59.00 | $59.54 | $57.71 | $59.41 | $57.74 | 8,027,170 |
| 2020-08-14 | $57.05 | $58.35 | $56.68 | $57.87 | $56.24 | 4,927,025 |
| 2020-08-13 | $57.37 | $57.61 | $56.67 | $57.11 | $55.50 | 4,584,278 |
| 2020-08-12 | $57.78 | $58.09 | $56.58 | $57.73 | $56.11 | 5,133,273 |
| 2020-08-11 | $57.32 | $58.44 | $56.67 | $57.51 | $55.89 | 7,566,688 |
| 2020-08-10 | $55.74 | $56.57 | $55.55 | $56.52 | $54.93 | 5,072,344 |
| 2020-08-07 | $53.58 | $55.76 | $53.30 | $55.45 | $53.89 | 7,407,298 |
| 2020-08-06 | $53.21 | $53.99 | $53.08 | $53.41 | $51.91 | 6,582,587 |
| 2020-08-05 | $53.48 | $53.67 | $52.83 | $53.54 | $52.04 | 7,323,666 |
| 2020-08-04 | $51.76 | $53.28 | $51.75 | $53.28 | $51.78 | 6,781,992 |
| 2020-08-03 | $52.02 | $52.17 | $51.04 | $51.89 | $50.43 | 5,617,297 |
| 2020-07-31 | $51.54 | $52.04 | $50.92 | $51.99 | $50.53 | 5,125,616 |
| 2020-07-30 | $51.89 | $52.01 | $51.02 | $51.60 | $50.15 | 4,473,157 |
| 2020-07-29 | $51.93 | $52.98 | $51.80 | $52.60 | $51.12 | 3,927,707 |
| 2020-07-28 | $52.00 | $52.48 | $51.74 | $51.78 | $50.32 | 3,837,309 |
| 2020-07-27 | $52.60 | $52.67 | $51.69 | $52.08 | $50.62 | 3,439,576 |
| 2020-07-24 | $53.25 | $53.68 | $52.68 | $52.89 | $51.40 | 3,482,128 |
| 2020-07-23 | $53.65 | $53.94 | $52.90 | $53.39 | $51.89 | 4,905,083 |
| 2020-07-22 | $52.57 | $53.55 | $52.24 | $53.44 | $51.94 | 5,132,289 |
| 2020-07-21 | $51.80 | $53.49 | $51.71 | $53.07 | $51.58 | 5,111,697 |
| 2020-07-20 | $52.62 | $52.89 | $51.44 | $51.74 | $50.29 | 5,156,757 |
| 2020-07-17 | $53.73 | $53.75 | $52.73 | $52.91 | $51.42 | 4,899,634 |
| 2020-07-16 | $52.19 | $53.65 | $52.06 | $53.51 | $52.01 | 7,334,935 |
| 2020-07-15 | $51.71 | $52.78 | $51.45 | $52.63 | $51.15 | 7,329,849 |
| 2020-07-14 | $49.87 | $50.39 | $49.21 | $49.86 | $48.46 | 7,361,239 |
| 2020-07-13 | $51.31 | $51.95 | $50.12 | $50.37 | $48.95 | 6,179,420 |
| 2020-07-10 | $50.17 | $51.26 | $49.68 | $51.07 | $49.63 | 5,057,867 |
| 2020-07-09 | $50.70 | $50.93 | $49.18 | $49.99 | $48.58 | 6,078,427 |
| 2020-07-08 | $50.82 | $51.09 | $50.03 | $50.87 | $49.44 | 6,325,077 |
| 2020-07-07 | $51.93 | $52.08 | $50.67 | $50.80 | $49.37 | 6,414,291 |
| 2020-07-06 | $52.42 | $52.99 | $52.13 | $52.64 | $51.16 | 7,237,348 |
| 2020-07-02 | $51.96 | $52.58 | $51.37 | $51.75 | $50.30 | 6,770,631 |
| 2020-07-01 | $50.53 | $52.29 | $50.43 | $51.18 | $49.74 | 8,207,471 |
| 2020-06-30 | $50.32 | $50.81 | $49.77 | $50.56 | $49.14 | 6,907,647 |
| 2020-06-29 | $49.69 | $50.77 | $48.73 | $50.77 | $49.34 | 6,555,287 |
| 2020-06-26 | $50.73 | $51.48 | $49.40 | $49.54 | $48.15 | 8,300,117 |
| 2020-06-25 | $51.03 | $51.19 | $49.66 | $50.87 | $49.44 | 7,173,744 |
| 2020-06-24 | $52.50 | $52.88 | $50.65 | $51.53 | $50.08 | 7,228,958 |
| 2020-06-23 | $53.35 | $53.75 | $52.96 | $53.25 | $51.75 | 5,140,000 |
| 2020-06-22 | $52.31 | $53.26 | $51.82 | $52.82 | $51.34 | 8,049,853 |
| 2020-06-19 | $55.00 | $55.21 | $52.63 | $52.64 | $51.16 | 13,545,357 |
| 2020-06-18 | $53.68 | $54.63 | $53.21 | $53.45 | $51.95 | 9,611,424 |
| 2020-06-17 | $55.65 | $55.99 | $54.21 | $54.54 | $53.01 | 6,117,551 |
| 2020-06-16 | $56.50 | $56.86 | $54.35 | $55.55 | $53.99 | 12,468,470 |
| 2020-06-15 | $50.33 | $52.67 | $50.11 | $52.60 | $51.12 | 8,299,015 |
| 2020-06-12 | $54.21 | $54.22 | $51.26 | $52.46 | $50.99 | 7,367,489 |
| 2020-06-11 | $52.76 | $53.54 | $52.39 | $52.66 | $51.18 | 10,702,940 |
| 2020-06-10 | $56.29 | $56.35 | $54.53 | $54.81 | $53.27 | 10,883,302 |
| 2020-06-09 | $56.50 | $57.02 | $55.89 | $56.24 | $54.66 | 7,886,581 |
| 2020-06-08 | $57.88 | $58.54 | $56.25 | $57.42 | $55.81 | 8,698,552 |
| 2020-06-05 | $56.48 | $58.36 | $56.24 | $57.26 | $55.65 | 11,738,375 |
| 2020-06-04 | $54.43 | $55.87 | $54.43 | $54.83 | $53.29 | 14,896,877 |
| 2020-06-03 | $54.66 | $55.82 | $54.50 | $55.24 | $53.69 | 7,033,817 |
| 2020-06-02 | $53.70 | $54.41 | $53.10 | $54.34 | $52.81 | 9,784,627 |
| 2020-06-01 | $52.99 | $53.59 | $52.36 | $53.33 | $51.83 | 6,906,009 |
| 2020-05-29 | $53.35 | $54.10 | $52.46 | $52.76 | $51.28 | 13,005,904 |
| 2020-05-28 | $55.52 | $55.85 | $53.93 | $54.08 | $52.56 | 10,447,155 |
| 2020-05-27 | $56.33 | $56.68 | $54.76 | $55.29 | $53.74 | 10,789,433 |
| 2020-05-26 | $55.00 | $55.68 | $54.51 | $55.30 | $53.75 | 12,235,644 |
| 2020-05-22 | $53.84 | $54.84 | $53.05 | $53.41 | $51.91 | 13,444,667 |
| 2020-05-21 | $53.60 | $55.29 | $52.74 | $54.30 | $52.77 | 23,108,186 |
| 2020-05-20 | $50.74 | $51.63 | $50.40 | $50.85 | $49.42 | 9,753,530 |
| 2020-05-19 | $49.88 | $51.32 | $48.47 | $50.26 | $48.85 | 11,208,373 |
| 2020-05-18 | $49.79 | $51.07 | $49.26 | $49.76 | $48.36 | 13,385,149 |
| 2020-05-15 | $43.73 | $47.17 | $43.53 | $47.17 | $45.84 | 20,583,580 |
| 2020-05-14 | $43.33 | $44.76 | $42.52 | $44.74 | $43.48 | 11,417,661 |
| 2020-05-13 | $45.77 | $45.97 | $43.71 | $44.03 | $42.79 | 14,298,604 |
| 2020-05-12 | $48.69 | $48.82 | $45.92 | $45.96 | $44.67 | 6,711,115 |
| 2020-05-11 | $47.86 | $48.98 | $47.36 | $48.35 | $46.99 | 6,723,878 |
| 2020-05-08 | $49.19 | $49.42 | $48.25 | $48.51 | $47.15 | 5,586,491 |
| 2020-05-07 | $48.64 | $49.46 | $48.47 | $48.50 | $47.14 | 9,374,965 |
| 2020-05-06 | $48.52 | $48.94 | $47.48 | $47.68 | $46.34 | 5,803,638 |
| 2020-05-05 | $48.27 | $48.95 | $47.96 | $48.17 | $46.82 | 7,949,968 |
| 2020-05-04 | $47.43 | $48.22 | $46.72 | $47.70 | $46.36 | 10,081,090 |
| 2020-05-01 | $48.00 | $48.44 | $47.47 | $48.25 | $46.89 | 5,909,769 |
| 2020-04-30 | $50.52 | $50.82 | $48.87 | $49.05 | $47.67 | 14,762,428 |
| 2020-04-29 | $52.24 | $52.81 | $50.51 | $51.54 | $50.09 | 10,931,441 |
| 2020-04-28 | $49.57 | $50.81 | $48.88 | $49.09 | $47.71 | 14,077,862 |
| 2020-04-27 | $46.52 | $48.23 | $45.96 | $47.84 | $46.50 | 10,026,153 |
| 2020-04-24 | $46.18 | $46.55 | $44.87 | $46.05 | $44.76 | 9,493,391 |
| 2020-04-23 | $46.87 | $46.97 | $45.71 | $45.74 | $44.45 | 8,092,444 |
| 2020-04-22 | $46.99 | $47.17 | $46.02 | $46.38 | $45.08 | 7,715,710 |
| 2020-04-21 | $46.16 | $46.96 | $45.64 | $46.05 | $44.76 | 9,508,606 |
| 2020-04-20 | $48.98 | $48.99 | $47.71 | $47.79 | $46.45 | 8,325,548 |
| 2020-04-17 | $47.64 | $49.98 | $47.60 | $49.73 | $48.33 | 15,547,058 |
| 2020-04-16 | $48.26 | $48.26 | $46.29 | $46.45 | $45.14 | 13,152,635 |
| 2020-04-15 | $47.80 | $48.96 | $47.29 | $48.29 | $46.93 | 10,240,327 |
| 2020-04-14 | $48.58 | $50.38 | $48.43 | $50.22 | $48.81 | 8,870,576 |
| 2020-04-13 | $48.61 | $48.77 | $47.27 | $47.85 | $46.51 | 10,381,014 |
| 2020-04-09 | $50.08 | $51.24 | $48.37 | $48.81 | $47.44 | 11,108,608 |
| 2020-04-08 | $47.34 | $50.05 | $47.04 | $49.11 | $47.73 | 9,144,754 |
| 2020-04-07 | $49.65 | $50.43 | $46.21 | $46.68 | $45.37 | 14,113,508 |
| 2020-04-06 | $43.02 | $46.85 | $42.53 | $46.11 | $44.81 | 12,717,683 |
| 2020-04-03 | $43.25 | $43.34 | $40.72 | $40.96 | $39.81 | 12,139,527 |
| 2020-04-02 | $44.49 | $45.54 | $41.92 | $43.79 | $42.56 | 9,705,808 |
| 2020-04-01 | $44.28 | $46.65 | $43.93 | $44.62 | $43.37 | 8,810,017 |
| 2020-03-31 | $47.30 | $48.69 | $46.46 | $47.81 | $46.47 | 18,375,170 |
| 2020-03-30 | $47.17 | $48.18 | $45.40 | $47.55 | $46.21 | 12,442,351 |
| 2020-03-27 | $46.16 | $48.28 | $44.62 | $46.80 | $45.48 | 12,742,487 |
| 2020-03-26 | $44.62 | $48.76 | $44.22 | $47.96 | $46.61 | 17,080,046 |
| 2020-03-25 | $42.41 | $47.02 | $42.25 | $44.08 | $42.84 | 14,331,800 |
| 2020-03-24 | $39.45 | $41.75 | $38.86 | $41.04 | $39.89 | 14,465,415 |
| 2020-03-23 | $35.90 | $37.24 | $32.72 | $36.76 | $35.73 | 21,303,526 |
| 2020-03-20 | $42.73 | $42.75 | $37.00 | $37.37 | $36.32 | 13,390,318 |
| 2020-03-19 | $40.44 | $43.00 | $34.36 | $41.65 | $40.48 | 22,566,110 |
| 2020-03-18 | $39.27 | $41.05 | $36.96 | $40.85 | $39.70 | 18,284,951 |
| 2020-03-17 | $41.64 | $43.71 | $39.00 | $42.51 | $41.32 | 18,601,764 |
| 2020-03-16 | $45.92 | $45.93 | $40.81 | $41.05 | $39.90 | 13,682,111 |
| 2020-03-13 | $51.88 | $52.13 | $47.60 | $51.57 | $50.12 | 11,254,418 |
| 2020-03-12 | $51.95 | $52.12 | $48.00 | $49.36 | $47.97 | 13,482,505 |
| 2020-03-11 | $56.73 | $57.35 | $55.30 | $55.61 | $54.05 | 11,974,229 |
| 2020-03-10 | $58.56 | $59.13 | $55.68 | $57.97 | $56.34 | 12,575,545 |
| 2020-03-09 | $55.34 | $57.72 | $54.80 | $57.20 | $55.59 | 11,187,985 |
| 2020-03-06 | $57.26 | $59.26 | $57.02 | $58.56 | $56.91 | 10,401,327 |
| 2020-03-05 | $60.50 | $61.54 | $59.19 | $59.57 | $57.90 | 9,160,625 |
| 2020-03-04 | $61.09 | $62.44 | $60.14 | $62.27 | $60.52 | 6,853,520 |
| 2020-03-03 | $62.19 | $63.59 | $59.79 | $60.61 | $58.91 | 10,092,948 |
| 2020-03-02 | $60.22 | $62.32 | $59.37 | $62.19 | $60.44 | 10,154,990 |
| 2020-02-28 | $58.84 | $60.72 | $58.14 | $59.80 | $58.12 | 12,935,388 |
| 2020-02-27 | $61.76 | $63.70 | $60.06 | $60.12 | $58.43 | 12,636,460 |
| 2020-02-26 | $64.12 | $64.95 | $63.22 | $63.99 | $62.19 | 14,677,500 |
| 2020-02-25 | $61.97 | $62.12 | $59.62 | $59.72 | $58.04 | 8,313,071 |
| 2020-02-24 | $61.68 | $62.23 | $61.29 | $61.75 | $60.01 | 5,638,466 |
| 2020-02-21 | $63.52 | $63.92 | $63.05 | $63.31 | $61.53 | 4,680,852 |
| 2020-02-20 | $64.00 | $64.30 | $63.16 | $63.87 | $62.07 | 3,015,239 |
| 2020-02-19 | $63.58 | $63.92 | $63.39 | $63.81 | $62.02 | 3,369,992 |
| 2020-02-18 | $63.36 | $63.86 | $63.05 | $63.46 | $61.68 | 3,498,200 |
| 2020-02-14 | $63.63 | $63.89 | $63.15 | $63.38 | $61.60 | 5,469,969 |
| 2020-02-13 | $63.05 | $63.51 | $62.80 | $63.36 | $61.58 | 5,195,338 |
| 2020-02-12 | $62.79 | $63.37 | $62.39 | $63.29 | $61.51 | 4,303,539 |
| 2020-02-11 | $62.26 | $62.56 | $61.84 | $62.46 | $60.48 | 4,490,102 |
| 2020-02-10 | $61.45 | $61.87 | $61.19 | $61.65 | $59.70 | 3,448,766 |
| 2020-02-07 | $61.60 | $61.85 | $61.14 | $61.38 | $59.44 | 3,727,244 |
| 2020-02-06 | $62.47 | $62.50 | $61.81 | $61.82 | $59.86 | 4,588,879 |
| 2020-02-05 | $62.00 | $62.45 | $61.86 | $62.22 | $60.25 | 4,353,206 |
| 2020-02-04 | $61.20 | $61.87 | $61.08 | $61.28 | $59.34 | 4,266,676 |
| 2020-02-03 | $59.62 | $60.77 | $59.46 | $60.24 | $58.33 | 6,333,095 |
| 2020-01-31 | $60.38 | $60.46 | $58.84 | $59.04 | $57.17 | 6,151,940 |
| 2020-01-30 | $60.68 | $61.01 | $60.00 | $60.50 | $58.59 | 5,375,612 |
| 2020-01-29 | $61.69 | $61.78 | $61.08 | $61.09 | $59.16 | 3,449,225 |
| 2020-01-28 | $60.92 | $61.64 | $60.78 | $61.30 | $59.36 | 3,928,486 |
| 2020-01-27 | $60.26 | $61.22 | $60.17 | $60.93 | $59.00 | 3,795,661 |
| 2020-01-24 | $62.45 | $62.50 | $60.99 | $61.19 | $59.25 | 3,909,467 |
| 2020-01-23 | $62.34 | $62.53 | $61.93 | $62.45 | $60.47 | 3,529,568 |
| 2020-01-22 | $62.78 | $63.01 | $62.42 | $62.43 | $60.46 | 2,943,092 |
| 2020-01-21 | $62.44 | $62.76 | $62.09 | $62.30 | $60.33 | 5,090,644 |
| 2020-01-17 | $62.82 | $62.98 | $62.47 | $62.68 | $60.70 | 5,382,251 |
| 2020-01-16 | $62.20 | $62.83 | $62.15 | $62.81 | $60.82 | 4,114,629 |
| 2020-01-15 | $62.57 | $62.85 | $61.71 | $61.80 | $59.85 | 5,020,455 |
| 2020-01-14 | $62.50 | $62.80 | $62.05 | $62.72 | $60.74 | 5,316,757 |
| 2020-01-13 | $62.32 | $62.66 | $62.03 | $62.52 | $60.54 | 3,486,514 |
| 2020-01-10 | $62.66 | $63.03 | $62.20 | $62.34 | $60.37 | 3,853,436 |
| 2020-01-09 | $62.07 | $62.84 | $62.01 | $62.64 | $60.66 | 5,584,375 |
| 2020-01-08 | $61.73 | $62.39 | $61.73 | $61.92 | $59.96 | 3,658,114 |
| 2020-01-07 | $61.23 | $61.67 | $61.14 | $61.59 | $59.64 | 4,608,206 |
| 2020-01-06 | $61.20 | $61.64 | $60.91 | $61.63 | $59.68 | 5,219,693 |
| 2020-01-03 | $61.05 | $61.57 | $60.77 | $61.24 | $59.30 | 3,229,181 |
| 2020-01-02 | $61.33 | $61.70 | $61.06 | $61.70 | $59.75 | 5,190,190 |
| 2019-12-31 | $61.10 | $61.23 | $60.66 | $61.06 | $59.13 | 3,631,034 |
| 2019-12-30 | $60.78 | $61.47 | $60.31 | $61.17 | $59.24 | 3,493,701 |
| 2019-12-27 | $61.01 | $61.30 | $60.59 | $60.85 | $58.93 | 2,943,792 |
| 2019-12-26 | $60.50 | $60.87 | $60.36 | $60.82 | $58.90 | 2,584,654 |
| 2019-12-24 | $60.08 | $60.41 | $59.91 | $60.38 | $58.47 | 1,166,522 |
| 2019-12-23 | $59.99 | $60.24 | $59.83 | $60.04 | $58.14 | 3,907,721 |
| 2019-12-20 | $61.04 | $61.15 | $59.95 | $59.98 | $58.08 | 8,193,233 |
| 2019-12-19 | $60.33 | $60.51 | $59.94 | $60.25 | $58.34 | 4,318,873 |
| 2019-12-18 | $60.92 | $61.04 | $60.44 | $60.50 | $58.59 | 5,589,645 |
| 2019-12-17 | $60.71 | $60.96 | $60.50 | $60.75 | $58.83 | 4,755,645 |
| 2019-12-16 | $60.72 | $61.26 | $60.53 | $60.60 | $58.68 | 6,259,385 |
| 2019-12-13 | $60.83 | $60.83 | $59.85 | $60.37 | $58.46 | 3,525,111 |
| 2019-12-12 | $60.55 | $61.08 | $60.14 | $60.86 | $58.94 | 3,981,073 |
| 2019-12-11 | $60.21 | $60.44 | $59.90 | $60.39 | $58.48 | 3,623,361 |
| 2019-12-10 | $60.40 | $60.51 | $59.99 | $60.24 | $58.33 | 4,117,662 |
| 2019-12-09 | $60.02 | $60.59 | $60.02 | $60.36 | $58.45 | 5,364,865 |
| 2019-12-06 | $60.06 | $60.49 | $59.75 | $59.84 | $57.95 | 4,901,722 |
| 2019-12-05 | $60.05 | $60.06 | $59.18 | $59.57 | $57.69 | 5,160,468 |
| 2019-12-04 | $59.75 | $60.16 | $59.50 | $59.88 | $57.99 | 4,481,424 |
| 2019-12-03 | $59.88 | $60.17 | $59.37 | $59.50 | $57.62 | 6,227,067 |
| 2019-12-02 | $61.21 | $61.41 | $60.34 | $60.40 | $58.49 | 4,831,921 |
| 2019-11-29 | $61.11 | $61.50 | $60.87 | $61.13 | $59.20 | 2,425,490 |
| 2019-11-27 | $60.62 | $61.23 | $60.40 | $60.97 | $59.04 | 5,234,923 |
| 2019-11-26 | $59.15 | $60.70 | $59.10 | $60.35 | $58.44 | 15,894,646 |
| 2019-11-25 | $59.30 | $59.83 | $58.98 | $59.35 | $57.47 | 5,297,824 |
| 2019-11-22 | $59.23 | $59.49 | $58.61 | $59.18 | $57.31 | 6,193,757 |
| 2019-11-21 | $59.13 | $59.87 | $59.00 | $59.12 | $57.25 | 6,924,258 |
| 2019-11-20 | $60.56 | $60.78 | $58.70 | $59.32 | $57.44 | 8,673,882 |
| 2019-11-19 | $60.28 | $61.69 | $59.81 | $60.64 | $58.72 | 11,468,012 |
| 2019-11-18 | $59.70 | $59.88 | $59.12 | $59.55 | $57.67 | 7,015,212 |
| 2019-11-15 | $59.72 | $59.96 | $59.00 | $59.82 | $57.93 | 4,752,275 |
| 2019-11-14 | $58.55 | $59.24 | $58.31 | $59.18 | $57.31 | 3,323,287 |
| 2019-11-13 | $58.26 | $58.65 | $57.63 | $58.44 | $56.59 | 3,997,616 |
| 2019-11-12 | $58.40 | $58.84 | $58.16 | $58.40 | $56.33 | 3,495,619 |
| 2019-11-11 | $58.84 | $59.00 | $58.30 | $58.55 | $56.48 | 2,978,313 |
| 2019-11-08 | $59.30 | $59.54 | $58.84 | $59.23 | $57.13 | 2,340,330 |
| 2019-11-07 | $59.13 | $59.93 | $59.04 | $59.30 | $57.20 | 3,935,420 |
| 2019-11-06 | $59.15 | $59.22 | $58.66 | $58.83 | $56.75 | 4,052,199 |
| 2019-11-05 | $59.24 | $59.24 | $58.33 | $59.22 | $57.12 | 5,902,762 |
| 2019-11-04 | $58.48 | $58.77 | $58.21 | $58.65 | $56.57 | 3,033,418 |
| 2019-11-01 | $58.05 | $58.59 | $57.91 | $58.01 | $55.96 | 3,486,325 |
| 2019-10-31 | $58.49 | $58.69 | $57.56 | $57.65 | $55.61 | 6,220,837 |
| 2019-10-30 | $57.53 | $58.62 | $57.36 | $58.56 | $56.49 | 4,665,536 |
| 2019-10-29 | $58.52 | $58.65 | $57.50 | $57.51 | $55.47 | 5,308,805 |
| 2019-10-28 | $59.08 | $59.23 | $58.31 | $58.34 | $56.27 | 5,101,374 |
| 2019-10-25 | $58.82 | $59.67 | $58.62 | $59.10 | $57.01 | 2,829,353 |
| 2019-10-24 | $59.97 | $59.97 | $58.90 | $59.11 | $57.02 | 4,270,690 |
| 2019-10-23 | $60.11 | $60.32 | $59.40 | $59.68 | $57.57 | 3,919,252 |
| 2019-10-22 | $60.03 | $60.86 | $59.89 | $60.36 | $58.22 | 3,393,797 |
| 2019-10-21 | $60.69 | $60.84 | $59.30 | $59.91 | $57.79 | 6,165,364 |
| 2019-10-18 | $60.41 | $60.89 | $60.18 | $60.36 | $58.22 | 6,026,061 |
| 2019-10-17 | $59.57 | $60.54 | $59.45 | $60.49 | $58.35 | 6,384,790 |
| 2019-10-16 | $58.54 | $59.38 | $58.34 | $59.29 | $57.19 | 4,910,364 |
| 2019-10-15 | $58.28 | $58.80 | $58.13 | $58.48 | $56.41 | 4,923,547 |
| 2019-10-14 | $58.54 | $58.66 | $58.10 | $58.12 | $56.06 | 3,233,373 |
| 2019-10-11 | $58.00 | $59.15 | $57.84 | $58.57 | $56.50 | 5,062,311 |
| 2019-10-10 | $56.09 | $57.46 | $56.09 | $57.43 | $55.40 | 6,187,499 |
| 2019-10-09 | $55.75 | $56.28 | $55.57 | $56.11 | $54.12 | 3,756,534 |
| 2019-10-08 | $55.32 | $56.15 | $55.03 | $55.42 | $53.46 | 5,901,041 |
| 2019-10-07 | $55.07 | $55.89 | $54.94 | $55.73 | $53.76 | 3,872,770 |
| 2019-10-04 | $54.33 | $55.36 | $54.14 | $55.29 | $53.33 | 4,192,406 |
| 2019-10-03 | $54.05 | $54.30 | $53.07 | $53.98 | $52.07 | 3,955,380 |
| 2019-10-02 | $54.95 | $55.22 | $54.17 | $54.19 | $52.27 | 4,882,765 |
| 2019-10-01 | $55.95 | $56.29 | $55.27 | $55.39 | $53.43 | 3,861,639 |
| 2019-09-30 | $55.28 | $55.87 | $55.17 | $55.74 | $53.77 | 4,427,472 |
| 2019-09-27 | $55.36 | $55.55 | $54.54 | $54.83 | $52.89 | 5,689,601 |
| 2019-09-26 | $55.58 | $55.77 | $54.86 | $55.22 | $53.26 | 3,517,153 |
| 2019-09-25 | $55.51 | $55.88 | $55.28 | $55.52 | $53.55 | 3,412,778 |
| 2019-09-24 | $55.56 | $56.17 | $55.02 | $55.30 | $53.34 | 6,117,227 |
| 2019-09-23 | $54.60 | $55.45 | $54.26 | $55.19 | $53.24 | 5,409,449 |
| 2019-09-20 | $56.64 | $56.68 | $54.73 | $54.81 | $52.87 | 9,492,431 |
| 2019-09-19 | $56.50 | $56.84 | $56.20 | $56.46 | $54.46 | 4,112,809 |
| 2019-09-18 | $55.84 | $56.38 | $55.61 | $56.27 | $54.28 | 6,450,966 |
| 2019-09-17 | $55.94 | $56.19 | $55.41 | $55.89 | $53.91 | 6,013,904 |
| 2019-09-16 | $55.23 | $56.44 | $55.08 | $55.43 | $53.47 | 6,358,220 |
| 2019-09-13 | $56.90 | $57.30 | $56.57 | $56.58 | $54.58 | 3,583,499 |
| 2019-09-12 | $56.71 | $57.15 | $56.45 | $56.75 | $54.74 | 4,761,560 |
| 2019-09-11 | $56.83 | $57.31 | $56.37 | $56.70 | $54.69 | 4,450,960 |
| 2019-09-10 | $56.91 | $56.99 | $55.97 | $56.92 | $54.90 | 6,133,358 |
| 2019-09-09 | $56.22 | $56.86 | $55.96 | $56.79 | $54.78 | 4,442,275 |
| 2019-09-06 | $55.79 | $56.75 | $55.79 | $56.14 | $54.15 | 5,746,215 |
| 2019-09-05 | $55.09 | $56.08 | $54.97 | $55.77 | $53.79 | 4,950,577 |
| 2019-09-04 | $54.40 | $54.68 | $54.27 | $54.40 | $52.47 | 5,254,217 |
| 2019-09-03 | $54.66 | $54.99 | $53.95 | $54.27 | $52.35 | 5,049,191 |
| 2019-08-30 | $55.85 | $56.14 | $54.94 | $54.97 | $53.02 | 5,841,178 |
| 2019-08-29 | $54.98 | $55.69 | $54.66 | $55.40 | $53.44 | 5,956,182 |
| 2019-08-28 | $53.28 | $54.77 | $53.16 | $54.61 | $52.68 | 5,327,160 |
| 2019-08-27 | $53.84 | $53.89 | $53.25 | $53.41 | $51.52 | 6,653,375 |
| 2019-08-26 | $53.38 | $53.84 | $53.05 | $53.45 | $51.56 | 6,056,699 |
| 2019-08-23 | $54.25 | $54.45 | $52.81 | $53.09 | $51.21 | 9,039,346 |
| 2019-08-22 | $53.64 | $54.97 | $53.58 | $54.88 | $52.94 | 10,672,242 |
| 2019-08-21 | $52.27 | $53.52 | $51.62 | $53.50 | $51.60 | 15,880,763 |
| 2019-08-20 | $50.03 | $51.82 | $49.36 | $51.51 | $49.69 | 16,460,856 |
| 2019-08-19 | $52.03 | $52.14 | $51.02 | $51.55 | $49.72 | 8,093,823 |
| 2019-08-16 | $50.97 | $51.58 | $50.38 | $51.39 | $49.57 | 9,015,091 |
| 2019-08-15 | $51.40 | $51.62 | $49.80 | $50.20 | $48.42 | 7,416,371 |
| 2019-08-14 | $51.85 | $52.22 | $51.39 | $51.43 | $49.61 | 8,708,724 |
| 2019-08-13 | $51.59 | $54.03 | $51.39 | $53.54 | $51.41 | 6,407,790 |
| 2019-08-12 | $52.70 | $52.79 | $51.54 | $51.72 | $49.67 | 5,806,431 |
| 2019-08-09 | $53.56 | $53.64 | $52.79 | $52.96 | $50.86 | 5,654,073 |
| 2019-08-08 | $52.56 | $53.60 | $52.38 | $53.53 | $51.40 | 5,850,182 |
| 2019-08-07 | $51.78 | $52.49 | $51.40 | $52.17 | $50.10 | 5,364,643 |
| 2019-08-06 | $50.87 | $52.49 | $50.73 | $52.35 | $50.27 | 8,014,182 |
| 2019-08-05 | $51.76 | $51.83 | $50.13 | $50.70 | $48.69 | 7,504,515 |
| 2019-08-02 | $52.56 | $52.92 | $52.12 | $52.36 | $50.28 | 5,352,971 |
| 2019-08-01 | $54.70 | $55.06 | $52.40 | $52.59 | $50.50 | 7,938,247 |
| 2019-07-31 | $54.90 | $55.34 | $54.02 | $54.56 | $52.39 | 5,961,182 |
| 2019-07-30 | $55.32 | $55.40 | $54.92 | $54.98 | $52.80 | 3,925,814 |
| 2019-07-29 | $55.63 | $55.90 | $55.39 | $55.44 | $53.24 | 2,935,381 |
| 2019-07-26 | $55.02 | $55.86 | $54.86 | $55.76 | $53.55 | 2,883,108 |
| 2019-07-25 | $54.85 | $55.24 | $54.58 | $55.05 | $52.86 | 4,294,492 |
| 2019-07-24 | $54.71 | $55.13 | $54.48 | $55.00 | $52.82 | 4,926,783 |
| 2019-07-23 | $54.50 | $54.73 | $54.19 | $54.65 | $52.48 | 4,521,229 |
| 2019-07-22 | $54.67 | $55.02 | $54.07 | $54.20 | $52.05 | 3,318,022 |
| 2019-07-19 | $55.59 | $55.65 | $54.61 | $54.64 | $52.47 | 6,749,396 |
| 2019-07-18 | $55.81 | $55.97 | $54.92 | $55.22 | $53.03 | 5,754,952 |
| 2019-07-17 | $56.13 | $56.53 | $56.06 | $56.30 | $54.06 | 4,200,340 |
| 2019-07-16 | $56.35 | $56.69 | $56.00 | $56.22 | $53.99 | 4,374,135 |
| 2019-07-15 | $56.68 | $57.15 | $56.16 | $56.47 | $54.23 | 4,108,287 |
| 2019-07-12 | $56.01 | $56.75 | $55.86 | $56.69 | $54.44 | 5,366,477 |
| 2019-07-11 | $55.43 | $56.06 | $55.26 | $55.86 | $53.64 | 5,616,824 |
| 2019-07-10 | $54.93 | $55.52 | $54.69 | $55.16 | $52.97 | 6,568,130 |
| 2019-07-09 | $54.87 | $55.06 | $54.48 | $54.79 | $52.61 | 4,668,643 |
| 2019-07-08 | $54.46 | $55.04 | $54.21 | $54.95 | $52.77 | 4,246,669 |
| 2019-07-05 | $53.96 | $54.71 | $53.77 | $54.43 | $52.27 | 4,093,790 |
| 2019-07-03 | $52.76 | $54.12 | $52.70 | $53.92 | $51.78 | 3,341,283 |
| 2019-07-02 | $53.01 | $53.31 | $52.59 | $52.78 | $50.68 | 3,678,620 |
| 2019-07-01 | $53.48 | $53.60 | $52.56 | $52.96 | $50.86 | 4,090,391 |
| 2019-06-28 | $52.91 | $53.05 | $52.67 | $52.88 | $50.78 | 6,454,147 |
| 2019-06-27 | $52.94 | $53.03 | $52.30 | $52.88 | $50.78 | 4,907,786 |
| 2019-06-26 | $53.02 | $53.33 | $52.54 | $52.85 | $50.75 | 4,954,065 |
| 2019-06-25 | $53.11 | $53.30 | $52.83 | $53.05 | $50.94 | 7,990,473 |
| 2019-06-24 | $52.98 | $53.11 | $52.68 | $52.78 | $50.68 | 7,225,973 |
| 2019-06-21 | $53.88 | $54.12 | $52.91 | $52.93 | $50.83 | 10,912,297 |
| 2019-06-20 | $54.53 | $54.56 | $53.61 | $53.83 | $51.69 | 5,289,257 |
| 2019-06-19 | $53.82 | $54.46 | $53.36 | $54.14 | $51.99 | 6,312,110 |
| 2019-06-18 | $54.00 | $54.38 | $53.57 | $53.83 | $51.69 | 6,708,091 |
| 2019-06-17 | $53.20 | $54.21 | $53.15 | $53.56 | $51.43 | 6,854,521 |
| 2019-06-14 | $52.98 | $53.46 | $52.85 | $53.34 | $51.22 | 5,459,313 |
| 2019-06-13 | $52.45 | $52.91 | $52.20 | $52.82 | $50.72 | 7,546,533 |
| 2019-06-12 | $52.07 | $52.43 | $51.87 | $52.13 | $50.06 | 4,067,226 |
| 2019-06-11 | $51.99 | $52.39 | $51.76 | $52.06 | $49.99 | 6,101,559 |
| 2019-06-10 | $52.26 | $52.39 | $51.54 | $51.63 | $49.58 | 4,644,130 |
| 2019-06-07 | $51.39 | $52.15 | $51.07 | $51.92 | $49.86 | 4,594,205 |
| 2019-06-06 | $50.77 | $51.08 | $50.54 | $50.90 | $48.88 | 6,033,205 |
| 2019-06-05 | $50.98 | $51.50 | $50.87 | $51.16 | $49.13 | 5,711,165 |
| 2019-06-04 | $50.47 | $50.70 | $50.12 | $50.70 | $48.69 | 7,401,095 |
| 2019-06-03 | $50.29 | $50.85 | $49.69 | $49.89 | $47.91 | 7,497,977 |
| 2019-05-31 | $50.14 | $50.43 | $49.87 | $50.29 | $48.29 | 5,393,135 |
| 2019-05-30 | $50.27 | $50.72 | $50.20 | $50.56 | $48.55 | 6,509,154 |
| 2019-05-29 | $49.59 | $50.21 | $49.05 | $49.73 | $47.75 | 9,046,866 |
| 2019-05-28 | $51.59 | $52.11 | $50.07 | $50.07 | $48.08 | 9,810,607 |
| 2019-05-24 | $52.25 | $52.59 | $51.42 | $51.62 | $49.57 | 7,673,134 |
| 2019-05-23 | $51.38 | $52.48 | $51.16 | $52.16 | $50.09 | 8,857,965 |
| 2019-05-22 | $52.36 | $52.77 | $51.30 | $51.72 | $49.67 | 10,859,226 |
| 2019-05-21 | $53.50 | $53.65 | $51.28 | $53.26 | $51.14 | 12,248,279 |
| 2019-05-20 | $52.98 | $53.24 | $52.70 | $52.97 | $50.87 | 9,723,789 |
| 2019-05-17 | $52.25 | $53.40 | $52.22 | $53.04 | $50.93 | 4,645,456 |
| 2019-05-16 | $52.41 | $53.38 | $52.38 | $52.69 | $50.60 | 5,238,965 |
| 2019-05-15 | $52.08 | $52.71 | $51.71 | $52.34 | $50.26 | 5,323,936 |
| 2019-05-14 | $52.87 | $52.87 | $52.06 | $52.58 | $50.27 | 6,681,393 |
| 2019-05-13 | $53.58 | $53.62 | $51.92 | $52.48 | $50.18 | 6,723,867 |
| 2019-05-10 | $53.84 | $54.57 | $53.15 | $54.24 | $51.86 | 4,895,855 |
| 2019-05-09 | $53.75 | $54.35 | $53.34 | $53.84 | $51.48 | 4,971,630 |
| 2019-05-08 | $53.38 | $54.34 | $53.18 | $54.01 | $51.64 | 3,747,564 |
| 2019-05-07 | $53.96 | $54.08 | $52.98 | $53.42 | $51.07 | 4,456,111 |
| 2019-05-06 | $53.49 | $54.38 | $53.26 | $54.19 | $51.81 | 5,692,520 |
| 2019-05-03 | $54.57 | $54.88 | $54.00 | $54.03 | $51.66 | 4,916,825 |
| 2019-05-02 | $54.04 | $54.51 | $53.84 | $54.45 | $52.06 | 3,515,912 |
| 2019-05-01 | $54.80 | $54.90 | $53.93 | $53.94 | $51.57 | 3,319,299 |
| 2019-04-30 | $54.86 | $55.02 | $54.53 | $54.88 | $52.47 | 4,737,903 |
| 2019-04-29 | $54.98 | $55.18 | $54.76 | $54.78 | $52.37 | 4,540,504 |
| 2019-04-26 | $54.88 | $55.11 | $54.52 | $55.06 | $52.64 | 2,731,428 |
| 2019-04-25 | $55.27 | $55.47 | $54.53 | $55.08 | $52.66 | 5,487,208 |
| 2019-04-24 | $55.25 | $55.78 | $55.25 | $55.42 | $52.99 | 4,714,462 |
| 2019-04-23 | $54.47 | $55.43 | $54.44 | $55.19 | $52.77 | 4,718,092 |
| 2019-04-22 | $54.97 | $55.17 | $54.31 | $54.41 | $52.02 | 3,761,450 |
| 2019-04-18 | $55.05 | $55.48 | $54.94 | $55.12 | $52.70 | 3,577,233 |
| 2019-04-17 | $54.87 | $55.24 | $54.74 | $55.06 | $52.64 | 4,945,317 |
| 2019-04-16 | $54.44 | $54.79 | $54.34 | $54.49 | $52.10 | 3,639,973 |
| 2019-04-15 | $54.02 | $54.41 | $54.00 | $54.24 | $51.86 | 4,026,873 |
| 2019-04-12 | $53.90 | $54.46 | $53.90 | $53.97 | $51.60 | 5,209,401 |
| 2019-04-11 | $54.44 | $54.44 | $53.80 | $53.89 | $51.52 | 5,013,749 |
| 2019-04-10 | $53.98 | $54.55 | $53.86 | $54.44 | $52.05 | 4,676,841 |
| 2019-04-09 | $54.06 | $54.41 | $53.74 | $53.82 | $51.46 | 4,155,307 |
| 2019-04-08 | $54.08 | $54.60 | $54.02 | $54.33 | $51.94 | 4,571,956 |
| 2019-04-05 | $54.27 | $54.81 | $54.02 | $54.11 | $51.73 | 6,679,793 |
| 2019-04-04 | $53.17 | $54.26 | $53.09 | $54.25 | $51.87 | 5,155,914 |
| 2019-04-03 | $53.46 | $53.59 | $53.03 | $53.17 | $50.83 | 4,359,405 |
| 2019-04-02 | $53.21 | $53.44 | $52.91 | $53.08 | $50.75 | 3,930,976 |
| 2019-04-01 | $53.56 | $53.56 | $52.99 | $53.21 | $50.87 | 4,849,719 |
| 2019-03-29 | $53.17 | $53.29 | $52.90 | $53.21 | $50.87 | 5,887,832 |
| 2019-03-28 | $53.33 | $53.51 | $52.95 | $53.06 | $50.73 | 4,448,100 |
| 2019-03-27 | $52.85 | $53.31 | $52.61 | $53.06 | $50.73 | 4,804,803 |
| 2019-03-26 | $53.03 | $53.28 | $52.60 | $52.84 | $50.52 | 4,507,206 |
| 2019-03-25 | $52.27 | $53.25 | $52.17 | $52.79 | $50.47 | 7,067,760 |
| 2019-03-22 | $52.38 | $52.73 | $52.05 | $52.34 | $50.04 | 5,132,721 |
| 2019-03-21 | $52.35 | $52.75 | $52.31 | $52.49 | $50.18 | 4,127,002 |
| 2019-03-20 | $52.16 | $52.64 | $51.86 | $52.54 | $50.23 | 6,271,332 |
| 2019-03-19 | $52.40 | $52.64 | $51.93 | $52.22 | $49.93 | 6,264,305 |
| 2019-03-18 | $51.76 | $52.46 | $51.65 | $52.35 | $50.05 | 6,956,352 |
| 2019-03-15 | $52.13 | $52.29 | $51.58 | $51.77 | $49.50 | 8,431,159 |
| 2019-03-14 | $52.30 | $52.35 | $51.83 | $52.10 | $49.81 | 5,546,506 |
| 2019-03-13 | $52.16 | $52.73 | $51.94 | $52.48 | $50.18 | 6,512,241 |
| 2019-03-12 | $51.88 | $52.04 | $51.48 | $51.94 | $49.66 | 5,653,717 |
| 2019-03-11 | $50.81 | $51.87 | $50.78 | $51.70 | $49.43 | 5,823,112 |
| 2019-03-08 | $51.22 | $51.26 | $50.39 | $50.72 | $48.49 | 5,324,388 |
| 2019-03-07 | $51.31 | $51.79 | $50.73 | $51.75 | $49.48 | 8,552,523 |
| 2019-03-06 | $51.91 | $52.49 | $51.68 | $51.93 | $49.65 | 6,707,283 |
| 2019-03-05 | $51.69 | $52.12 | $51.40 | $51.66 | $49.39 | 6,014,070 |
| 2019-03-04 | $52.18 | $52.68 | $51.09 | $51.41 | $49.15 | 6,051,162 |
| 2019-03-01 | $51.89 | $52.49 | $51.82 | $52.02 | $49.74 | 8,700,250 |
| 2019-02-28 | $51.79 | $52.18 | $51.03 | $51.29 | $49.04 | 9,411,915 |
| 2019-02-27 | $49.80 | $51.94 | $49.63 | $51.56 | $49.30 | 15,552,706 |
| 2019-02-26 | $49.55 | $50.18 | $49.31 | $49.72 | $47.54 | 11,408,742 |
| 2019-02-25 | $50.51 | $50.54 | $49.36 | $49.40 | $47.23 | 8,754,846 |
| 2019-02-22 | $50.32 | $50.53 | $50.14 | $50.35 | $48.14 | 5,261,133 |
| 2019-02-21 | $50.66 | $50.66 | $49.92 | $50.13 | $47.93 | 4,893,623 |
| 2019-02-20 | $50.40 | $50.60 | $50.21 | $50.51 | $48.29 | 4,959,123 |
| 2019-02-19 | $50.24 | $50.62 | $49.91 | $50.48 | $48.26 | 5,057,960 |
| 2019-02-15 | $49.98 | $50.33 | $49.88 | $50.23 | $48.02 | 5,949,749 |
| 2019-02-14 | $49.55 | $49.94 | $49.11 | $49.50 | $47.33 | 4,613,738 |
| 2019-02-13 | $49.60 | $49.95 | $49.12 | $49.89 | $47.70 | 5,947,965 |
| 2019-02-12 | $49.27 | $49.83 | $49.02 | $49.75 | $47.38 | 5,033,947 |
| 2019-02-11 | $48.96 | $49.19 | $48.77 | $49.10 | $46.76 | 4,718,386 |
| 2019-02-08 | $48.34 | $48.94 | $48.34 | $48.94 | $46.61 | 5,760,566 |
| 2019-02-07 | $48.49 | $48.77 | $48.21 | $48.52 | $46.21 | 5,264,015 |
| 2019-02-06 | $49.30 | $49.30 | $48.55 | $48.76 | $46.44 | 4,790,392 |
| 2019-02-05 | $49.13 | $49.26 | $48.66 | $49.22 | $46.88 | 5,408,693 |
| 2019-02-04 | $48.86 | $49.00 | $48.19 | $48.99 | $46.66 | 5,626,829 |
| 2019-02-01 | $49.50 | $49.69 | $48.65 | $48.90 | $46.57 | 9,875,412 |
| 2019-01-31 | $48.82 | $49.73 | $48.75 | $49.73 | $47.36 | 12,254,620 |
| 2019-01-30 | $48.88 | $49.18 | $48.63 | $48.90 | $46.57 | 5,407,993 |
| 2019-01-29 | $49.01 | $49.04 | $48.44 | $48.74 | $46.42 | 4,362,529 |
| 2019-01-28 | $48.67 | $49.01 | $48.46 | $48.96 | $46.63 | 4,803,416 |
| 2019-01-25 | $49.19 | $49.45 | $48.78 | $48.87 | $46.54 | 4,996,384 |
| 2019-01-24 | $48.86 | $48.88 | $48.48 | $48.68 | $46.36 | 3,776,540 |
| 2019-01-23 | $48.86 | $48.91 | $48.22 | $48.64 | $46.32 | 4,649,603 |
| 2019-01-22 | $48.89 | $49.20 | $48.31 | $48.74 | $46.42 | 8,387,844 |
| 2019-01-18 | $48.27 | $49.43 | $48.21 | $49.16 | $46.82 | 7,061,628 |
| 2019-01-17 | $47.48 | $48.16 | $47.39 | $48.00 | $45.71 | 4,114,386 |
| 2019-01-16 | $47.05 | $47.81 | $47.00 | $47.53 | $45.27 | 5,984,906 |
| 2019-01-15 | $46.93 | $47.82 | $46.65 | $47.32 | $45.07 | 6,105,055 |
| 2019-01-14 | $47.18 | $47.77 | $46.43 | $46.78 | $44.55 | 7,577,179 |
| 2019-01-11 | $46.98 | $47.74 | $46.89 | $47.46 | $45.20 | 5,301,245 |
| 2019-01-10 | $46.25 | $47.13 | $45.66 | $47.09 | $44.85 | 7,279,510 |
| 2019-01-09 | $47.45 | $47.76 | $46.96 | $47.27 | $45.02 | 8,048,276 |
| 2019-01-08 | $46.80 | $47.44 | $46.02 | $47.31 | $45.06 | 10,044,266 |
| 2019-01-07 | $45.32 | $47.13 | $45.32 | $46.62 | $44.40 | 8,441,330 |
| 2019-01-04 | $44.81 | $45.70 | $44.74 | $45.40 | $43.24 | 6,324,965 |
| 2019-01-03 | $44.59 | $44.87 | $43.80 | $44.19 | $42.08 | 5,887,998 |
| 2019-01-02 | $44.23 | $45.04 | $44.14 | $44.66 | $42.53 | 5,939,099 |
| 2018-12-31 | $44.10 | $44.86 | $44.06 | $44.74 | $42.61 | 5,582,369 |
| 2018-12-28 | $44.12 | $44.45 | $43.46 | $43.81 | $41.72 | 5,045,214 |
| 2018-12-27 | $43.38 | $43.86 | $42.31 | $43.84 | $41.75 | 6,101,483 |
| 2018-12-26 | $41.79 | $43.84 | $41.78 | $43.84 | $41.75 | 8,182,695 |
| 2018-12-24 | $41.62 | $42.41 | $41.49 | $41.63 | $39.65 | 4,140,353 |
| 2018-12-21 | $42.47 | $43.70 | $41.65 | $41.93 | $39.93 | 13,765,986 |
| 2018-12-20 | $43.50 | $43.50 | $41.93 | $42.43 | $40.41 | 9,826,930 |
| 2018-12-19 | $44.32 | $44.85 | $43.28 | $43.64 | $41.56 | 7,474,346 |
| 2018-12-18 | $44.37 | $44.75 | $43.84 | $44.07 | $41.97 | 8,398,715 |
| 2018-12-17 | $44.88 | $44.99 | $44.03 | $44.34 | $42.23 | 10,883,412 |
| 2018-12-14 | $45.42 | $46.19 | $45.10 | $45.22 | $43.07 | 6,990,866 |
| 2018-12-13 | $46.21 | $46.50 | $45.35 | $45.81 | $43.63 | 8,450,172 |
| 2018-12-12 | $46.22 | $46.56 | $45.78 | $46.10 | $43.90 | 6,825,622 |
| 2018-12-11 | $46.79 | $46.86 | $45.43 | $45.73 | $43.55 | 6,308,357 |
| 2018-12-10 | $45.58 | $46.37 | $45.05 | $46.21 | $44.01 | 7,120,400 |
| 2018-12-07 | $46.37 | $46.41 | $45.04 | $45.29 | $43.13 | 9,689,245 |
| 2018-12-06 | $46.70 | $46.86 | $45.74 | $46.46 | $44.25 | 12,052,343 |
| 2018-12-04 | $48.52 | $48.77 | $46.94 | $47.17 | $44.92 | 10,420,451 |
| 2018-12-03 | $49.14 | $49.36 | $47.90 | $48.39 | $46.08 | 11,665,751 |
| 2018-11-30 | $47.58 | $49.05 | $47.47 | $48.85 | $46.52 | 17,529,320 |
| 2018-11-29 | $48.71 | $48.77 | $46.71 | $47.49 | $45.23 | 8,099,311 |
| 2018-11-28 | $45.99 | $47.90 | $45.91 | $47.85 | $45.57 | 12,062,306 |
| 2018-11-27 | $45.85 | $46.16 | $45.13 | $45.55 | $43.38 | 7,457,301 |
| 2018-11-26 | $46.35 | $46.84 | $45.76 | $46.12 | $43.92 | 8,434,593 |
| 2018-11-23 | $46.18 | $46.44 | $45.43 | $45.86 | $43.68 | 3,968,929 |
| 2018-11-21 | $46.95 | $47.52 | $46.12 | $46.16 | $43.96 | 10,857,423 |
| 2018-11-20 | $46.00 | $48.76 | $45.56 | $46.82 | $44.59 | 16,289,582 |
| 2018-11-19 | $51.33 | $51.70 | $48.54 | $48.96 | $46.63 | 17,398,756 |
| 2018-11-16 | $51.86 | $51.86 | $50.87 | $51.49 | $49.04 | 13,371,677 |
| 2018-11-15 | $52.02 | $52.47 | $51.39 | $52.47 | $49.97 | 9,145,165 |
| 2018-11-14 | $54.38 | $54.57 | $52.58 | $52.64 | $50.13 | 9,181,709 |
| 2018-11-13 | $54.54 | $54.64 | $53.63 | $53.75 | $51.00 | 7,612,982 |
| 2018-11-12 | $56.04 | $56.18 | $54.50 | $54.57 | $51.78 | 6,583,804 |
| 2018-11-09 | $55.68 | $55.81 | $55.09 | $55.64 | $52.79 | 6,533,418 |
| 2018-11-08 | $55.88 | $56.00 | $55.20 | $55.54 | $52.70 | 5,783,560 |
| 2018-11-07 | $55.01 | $55.54 | $53.99 | $55.42 | $52.58 | 5,858,362 |
| 2018-11-06 | $110.35 | $110.98 | $108.69 | $109.55 | $51.97 | 5,561,598 |
| 2018-11-05 | $109.49 | $111.00 | $108.66 | $110.28 | $52.32 | 5,949,924 |
| 2018-11-02 | $111.14 | $112.37 | $109.04 | $109.49 | $51.94 | 9,024,852 |
| 2018-11-01 | $109.77 | $110.89 | $109.07 | $110.14 | $52.25 | 6,601,928 |
| 2018-10-31 | $111.30 | $111.37 | $108.87 | $109.88 | $52.13 | 9,776,258 |
| 2018-10-30 | $108.91 | $110.92 | $108.41 | $110.17 | $52.27 | 9,715,402 |
| 2018-10-29 | $107.51 | $110.19 | $107.26 | $108.40 | $51.43 | 14,275,552 |
| 2018-10-26 | $106.31 | $107.03 | $105.13 | $106.54 | $50.54 | 8,174,830 |
| 2018-10-25 | $106.49 | $107.40 | $105.59 | $106.50 | $50.53 | 9,646,008 |
| 2018-10-24 | $106.72 | $108.79 | $106.03 | $106.23 | $50.40 | 7,752,076 |
| 2018-10-23 | $107.70 | $108.16 | $105.14 | $106.91 | $50.72 | 8,655,740 |
| 2018-10-22 | $108.68 | $109.23 | $108.08 | $108.65 | $51.55 | 8,609,308 |
| 2018-10-19 | $109.59 | $109.72 | $106.92 | $107.26 | $50.89 | 9,622,692 |
| 2018-10-18 | $110.55 | $110.93 | $108.68 | $109.64 | $52.02 | 6,845,834 |
| 2018-10-17 | $111.51 | $111.99 | $109.52 | $110.80 | $52.57 | 7,907,236 |
| 2018-10-16 | $110.57 | $112.48 | $109.88 | $112.25 | $53.25 | 6,195,888 |
| 2018-10-15 | $109.38 | $111.12 | $109.05 | $110.51 | $52.43 | 5,064,410 |
| 2018-10-12 | $108.74 | $110.51 | $108.13 | $109.44 | $51.92 | 6,609,906 |
| 2018-10-11 | $108.80 | $110.48 | $107.16 | $107.76 | $51.12 | 8,031,392 |
| 2018-10-10 | $111.52 | $111.57 | $108.39 | $108.64 | $51.54 | 6,800,132 |
| 2018-10-09 | $111.17 | $112.16 | $110.73 | $111.40 | $52.85 | 6,138,544 |
| 2018-10-08 | $110.05 | $111.16 | $110.05 | $110.81 | $52.57 | 5,167,410 |
| 2018-10-05 | $110.45 | $111.56 | $109.74 | $110.30 | $52.33 | 4,762,346 |
| 2018-10-04 | $110.21 | $110.72 | $109.90 | $110.28 | $52.32 | 5,773,634 |
| 2018-10-03 | $110.65 | $111.20 | $109.87 | $110.34 | $52.35 | 5,260,390 |
| 2018-10-02 | $112.32 | $112.61 | $110.35 | $110.42 | $52.39 | 6,995,814 |
| 2018-10-01 | $112.80 | $113.28 | $112.17 | $112.23 | $53.24 | 7,203,322 |
| 2018-09-28 | $111.87 | $112.74 | $111.64 | $112.02 | $53.14 | 6,800,338 |
| 2018-09-27 | $111.61 | $112.39 | $111.40 | $111.81 | $53.05 | 4,517,500 |
| 2018-09-26 | $111.25 | $112.34 | $110.56 | $111.74 | $53.01 | 6,463,066 |
| 2018-09-25 | $110.17 | $110.63 | $109.83 | $110.32 | $52.34 | 6,972,564 |
| 2018-09-24 | $109.66 | $110.44 | $109.05 | $109.72 | $52.05 | 5,432,782 |
| 2018-09-21 | $110.03 | $110.69 | $109.43 | $109.71 | $52.05 | 12,974,984 |
| 2018-09-20 | $109.36 | $109.70 | $108.36 | $109.55 | $51.97 | 6,284,222 |
| 2018-09-19 | $108.74 | $109.65 | $108.19 | $109.38 | $51.89 | 4,317,302 |
| 2018-09-18 | $107.93 | $109.74 | $107.58 | $109.07 | $51.75 | 9,306,080 |
| 2018-09-17 | $107.82 | $108.50 | $107.42 | $107.96 | $51.22 | 7,938,990 |
| 2018-09-14 | $108.11 | $108.83 | $107.32 | $108.77 | $51.60 | 9,089,624 |
| 2018-09-13 | $109.89 | $110.50 | $108.59 | $108.98 | $51.70 | 8,158,414 |
| 2018-09-12 | $110.51 | $111.13 | $109.49 | $110.29 | $52.32 | 8,262,740 |
| 2018-09-11 | $110.59 | $111.00 | $109.71 | $110.39 | $52.37 | 6,416,274 |
| 2018-09-10 | $110.60 | $111.43 | $110.46 | $110.81 | $52.57 | 9,585,112 |
| 2018-09-07 | $110.40 | $111.13 | $109.80 | $109.93 | $52.15 | 8,609,934 |
| 2018-09-06 | $111.58 | $111.91 | $110.45 | $110.60 | $52.47 | 7,569,304 |
| 2018-09-05 | $111.44 | $111.88 | $110.23 | $111.13 | $52.72 | 6,934,286 |
| 2018-09-04 | $110.48 | $111.80 | $110.02 | $111.44 | $52.87 | 8,690,752 |
| 2018-08-31 | $108.36 | $110.12 | $108.34 | $109.97 | $52.17 | 6,886,340 |
| 2018-08-30 | $108.50 | $109.50 | $108.20 | $108.52 | $51.48 | 5,216,728 |
| 2018-08-29 | $107.62 | $108.85 | $107.05 | $108.54 | $51.49 | 5,676,084 |
| 2018-08-28 | $107.60 | $107.78 | $106.55 | $107.61 | $51.05 | 4,490,312 |
| 2018-08-27 | $108.57 | $108.65 | $107.36 | $107.46 | $50.98 | 6,968,792 |
| 2018-08-24 | $106.48 | $108.32 | $106.30 | $108.06 | $51.27 | 10,366,960 |
| 2018-08-23 | $105.63 | $107.74 | $105.63 | $107.45 | $50.98 | 8,616,594 |
| 2018-08-22 | $106.28 | $107.56 | $105.06 | $105.76 | $50.17 | 11,654,690 |
| 2018-08-21 | $107.00 | $107.26 | $104.60 | $106.46 | $50.51 | 18,130,552 |
| 2018-08-20 | $101.15 | $101.80 | $99.81 | $101.65 | $48.23 | 10,065,540 |
| 2018-08-17 | $99.45 | $100.53 | $99.20 | $100.35 | $47.61 | 6,324,410 |
| 2018-08-16 | $99.70 | $100.61 | $98.18 | $99.53 | $47.22 | 7,579,212 |
| 2018-08-15 | $100.09 | $101.00 | $98.87 | $98.99 | $46.96 | 6,394,322 |
| 2018-08-14 | $99.60 | $101.19 | $99.60 | $101.00 | $47.73 | 9,137,762 |
| 2018-08-13 | $101.26 | $101.49 | $99.23 | $99.35 | $46.95 | 6,956,692 |
| 2018-08-10 | $99.73 | $101.23 | $99.36 | $100.70 | $47.59 | 7,651,102 |
| 2018-08-09 | $100.00 | $100.45 | $99.45 | $99.81 | $47.17 | 4,639,440 |
| 2018-08-08 | $99.10 | $99.90 | $98.98 | $99.73 | $47.13 | 4,773,292 |
| 2018-08-07 | $98.26 | $98.85 | $97.56 | $98.74 | $46.66 | 4,524,726 |
| 2018-08-06 | $97.59 | $98.39 | $97.58 | $98.26 | $46.43 | 3,398,746 |
| 2018-08-03 | $97.85 | $98.27 | $96.75 | $97.59 | $46.12 | 4,275,566 |
| 2018-08-02 | $96.28 | $97.53 | $95.92 | $97.46 | $46.06 | 6,055,450 |
| 2018-08-01 | $97.00 | $97.85 | $96.03 | $96.41 | $45.56 | 5,472,698 |
| 2018-07-31 | $96.91 | $97.67 | $96.52 | $97.26 | $45.96 | 6,127,908 |
| 2018-07-30 | $97.10 | $97.82 | $96.55 | $96.77 | $45.73 | 4,374,760 |
| 2018-07-27 | $97.65 | $98.29 | $96.33 | $96.55 | $45.63 | 3,515,396 |
| 2018-07-26 | $98.03 | $98.94 | $97.29 | $97.52 | $46.08 | 4,894,876 |
| 2018-07-25 | $97.08 | $97.84 | $96.77 | $97.68 | $46.16 | 5,297,950 |
| 2018-07-24 | $97.88 | $97.88 | $96.53 | $97.01 | $45.84 | 4,871,976 |
| 2018-07-23 | $97.16 | $98.12 | $97.10 | $97.56 | $46.10 | 4,408,176 |
| 2018-07-20 | $97.26 | $98.02 | $96.96 | $97.07 | $45.87 | 5,288,836 |
| 2018-07-19 | $96.58 | $97.97 | $96.50 | $97.69 | $46.16 | 5,905,226 |
| 2018-07-18 | $96.36 | $96.83 | $95.74 | $96.62 | $45.66 | 5,564,184 |
| 2018-07-17 | $95.11 | $96.74 | $95.11 | $96.30 | $45.51 | 6,034,426 |
| 2018-07-16 | $95.43 | $95.59 | $94.69 | $95.19 | $44.98 | 3,691,420 |
| 2018-07-13 | $94.28 | $95.38 | $94.19 | $95.33 | $45.05 | 4,376,090 |
| 2018-07-12 | $95.03 | $95.36 | $94.19 | $94.25 | $44.54 | 8,791,808 |
| 2018-07-11 | $94.55 | $95.76 | $94.51 | $95.36 | $45.06 | 5,031,928 |
| 2018-07-10 | $95.53 | $95.60 | $94.37 | $95.03 | $44.91 | 9,527,824 |
| 2018-07-09 | $96.00 | $96.15 | $95.43 | $95.70 | $45.22 | 4,201,000 |
| 2018-07-06 | $94.98 | $95.95 | $94.94 | $95.55 | $45.15 | 5,006,012 |
| 2018-07-05 | $95.35 | $95.63 | $94.64 | $95.07 | $44.93 | 5,191,918 |
| 2018-07-03 | $95.28 | $95.78 | $94.85 | $95.15 | $44.96 | 2,616,604 |
| 2018-07-02 | $94.79 | $95.11 | $94.22 | $94.91 | $44.85 | 5,682,766 |
| 2018-06-29 | $96.07 | $96.45 | $95.17 | $95.18 | $44.98 | 5,823,876 |
| 2018-06-28 | $94.43 | $95.64 | $94.02 | $95.33 | $45.05 | 5,972,964 |
| 2018-06-27 | $95.22 | $96.31 | $94.14 | $94.21 | $44.52 | 5,050,442 |
| 2018-06-26 | $94.09 | $95.23 | $93.62 | $95.17 | $44.97 | 5,374,772 |
| 2018-06-25 | $95.28 | $96.10 | $94.57 | $95.21 | $44.99 | 5,661,180 |
| 2018-06-22 | $96.33 | $96.45 | $94.67 | $95.08 | $44.93 | 7,976,072 |
| 2018-06-21 | $96.01 | $96.56 | $94.99 | $96.29 | $45.50 | 6,338,690 |
| 2018-06-20 | $96.38 | $96.82 | $95.80 | $96.72 | $45.71 | 6,138,212 |
| 2018-06-19 | $94.81 | $95.85 | $94.64 | $95.75 | $45.25 | 5,693,134 |
| 2018-06-18 | $94.74 | $96.63 | $94.51 | $95.96 | $45.35 | 7,662,722 |
| 2018-06-15 | $94.49 | $95.25 | $94.25 | $95.17 | $44.97 | 9,489,132 |
| 2018-06-14 | $94.63 | $95.17 | $93.93 | $94.56 | $44.69 | 5,440,686 |
| 2018-06-13 | $95.27 | $95.69 | $94.48 | $94.73 | $44.77 | 6,288,010 |
| 2018-06-12 | $94.99 | $95.91 | $94.24 | $95.42 | $45.09 | 6,814,416 |
| 2018-06-11 | $94.95 | $95.70 | $94.52 | $95.01 | $44.90 | 5,431,916 |
| 2018-06-08 | $94.38 | $95.27 | $94.13 | $94.94 | $44.86 | 6,063,732 |
| 2018-06-07 | $94.69 | $95.58 | $94.20 | $94.50 | $44.66 | 7,813,118 |
| 2018-06-06 | $94.17 | $94.39 | $92.85 | $94.30 | $44.56 | 8,988,118 |
| 2018-06-05 | $93.00 | $94.08 | $92.39 | $94.03 | $44.43 | 8,378,592 |
| 2018-06-04 | $91.47 | $92.98 | $91.13 | $92.95 | $43.92 | 7,549,830 |
| 2018-06-01 | $90.53 | $91.24 | $90.28 | $90.42 | $42.73 | 7,984,296 |
| 2018-05-31 | $89.85 | $90.85 | $89.45 | $90.32 | $42.68 | 10,902,936 |
| 2018-05-30 | $88.45 | $89.90 | $88.19 | $89.78 | $42.43 | 8,087,090 |
| 2018-05-29 | $87.98 | $88.78 | $87.58 | $88.37 | $41.76 | 5,492,494 |
| 2018-05-25 | $88.16 | $88.70 | $87.99 | $88.11 | $41.64 | 6,272,800 |
| 2018-05-24 | $87.44 | $89.48 | $87.44 | $88.74 | $41.94 | 8,095,008 |
| 2018-05-23 | $86.91 | $88.55 | $86.82 | $87.89 | $41.53 | 12,248,746 |
| 2018-05-22 | $86.70 | $88.75 | $85.62 | $87.45 | $41.33 | 16,548,270 |
| 2018-05-21 | $84.82 | $85.42 | $84.05 | $84.70 | $40.03 | 9,915,992 |
| 2018-05-18 | $85.73 | $86.04 | $84.55 | $84.79 | $40.07 | 11,738,462 |
| 2018-05-17 | $84.91 | $86.80 | $84.91 | $86.27 | $40.77 | 9,906,248 |
| 2018-05-16 | $85.99 | $87.31 | $85.05 | $85.19 | $40.26 | 6,624,288 |
| 2018-05-15 | $84.98 | $85.98 | $84.79 | $85.59 | $40.26 | 5,343,844 |
| 2018-05-14 | $84.58 | $85.36 | $84.42 | $84.92 | $39.95 | 7,048,368 |
| 2018-05-11 | $83.24 | $84.42 | $83.14 | $84.07 | $39.55 | 4,849,476 |
| 2018-05-10 | $83.39 | $83.65 | $82.31 | $83.27 | $39.17 | 6,141,670 |
| 2018-05-09 | $82.59 | $83.95 | $82.37 | $83.89 | $39.46 | 6,315,352 |
| 2018-05-08 | $81.97 | $82.64 | $81.65 | $82.58 | $38.85 | 5,070,292 |
| 2018-05-07 | $82.95 | $82.95 | $81.30 | $81.89 | $38.52 | 5,787,684 |
| 2018-05-04 | $83.12 | $83.36 | $82.26 | $82.83 | $38.96 | 6,286,232 |
| 2018-05-03 | $83.49 | $84.01 | $82.13 | $83.56 | $39.31 | 6,035,722 |
| 2018-05-02 | $83.20 | $84.30 | $82.42 | $83.53 | $39.29 | 6,230,532 |
| 2018-05-01 | $84.78 | $84.79 | $82.58 | $83.57 | $39.31 | 6,360,430 |
| 2018-04-30 | $86.80 | $87.24 | $84.80 | $84.85 | $39.91 | 8,206,034 |
| 2018-04-27 | $85.25 | $86.73 | $84.82 | $86.50 | $40.69 | 7,967,556 |
| 2018-04-26 | $83.58 | $85.13 | $83.03 | $85.10 | $40.03 | 6,064,814 |
| 2018-04-25 | $82.84 | $83.58 | $82.26 | $83.33 | $39.20 | 4,648,148 |
| 2018-04-24 | $83.58 | $84.36 | $82.76 | $83.09 | $39.09 | 6,077,516 |
| 2018-04-23 | $82.54 | $83.63 | $82.32 | $83.23 | $39.15 | 4,530,482 |
| 2018-04-20 | $82.58 | $82.86 | $81.94 | $82.48 | $38.80 | 7,545,806 |
| 2018-04-19 | $83.01 | $83.59 | $82.20 | $82.64 | $38.87 | 6,375,412 |
| 2018-04-18 | $83.67 | $84.48 | $83.12 | $83.18 | $39.13 | 4,879,994 |
| 2018-04-17 | $83.50 | $84.21 | $83.40 | $83.45 | $39.26 | 6,501,682 |
| 2018-04-16 | $81.99 | $83.18 | $81.69 | $82.74 | $38.92 | 6,903,518 |
| 2018-04-13 | $82.84 | $82.86 | $80.94 | $81.26 | $38.23 | 7,904,136 |
| 2018-04-12 | $82.66 | $83.20 | $82.06 | $82.53 | $38.82 | 10,266,916 |
| 2018-04-11 | $81.71 | $83.40 | $81.62 | $82.05 | $38.60 | 9,074,378 |
| 2018-04-10 | $83.57 | $83.57 | $81.96 | $82.37 | $38.75 | 7,118,284 |
| 2018-04-09 | $84.13 | $84.21 | $82.54 | $82.61 | $38.86 | 9,940,006 |
| 2018-04-06 | $84.59 | $85.00 | $82.91 | $83.44 | $39.25 | 5,758,014 |
| 2018-04-05 | $84.25 | $85.21 | $83.69 | $84.96 | $39.97 | 7,424,500 |
| 2018-04-04 | $81.72 | $84.16 | $81.33 | $83.97 | $39.50 | 6,186,330 |
| 2018-04-03 | $80.73 | $82.37 | $80.63 | $82.33 | $38.73 | 7,943,042 |
| 2018-04-02 | $81.73 | $82.36 | $79.72 | $80.56 | $37.90 | 7,230,768 |
| 2018-03-29 | $81.12 | $82.21 | $81.01 | $81.56 | $38.37 | 6,764,326 |
| 2018-03-28 | $80.88 | $82.25 | $80.57 | $80.69 | $37.96 | 6,111,774 |
| 2018-03-27 | $80.93 | $81.53 | $80.12 | $80.44 | $37.84 | 7,256,522 |
| 2018-03-26 | $80.64 | $81.45 | $80.49 | $81.07 | $38.14 | 7,760,130 |
| 2018-03-23 | $81.51 | $81.61 | $79.76 | $79.88 | $37.58 | 7,337,508 |
| 2018-03-22 | $82.13 | $82.58 | $80.95 | $81.00 | $38.10 | 9,013,012 |
| 2018-03-21 | $81.88 | $83.41 | $81.58 | $82.88 | $38.99 | 7,234,796 |
| 2018-03-20 | $81.68 | $82.09 | $81.24 | $81.84 | $38.50 | 6,656,506 |
| 2018-03-19 | $81.41 | $82.04 | $81.02 | $81.39 | $38.29 | 5,022,558 |
| 2018-03-16 | $81.28 | $82.24 | $81.21 | $81.41 | $38.30 | 11,548,760 |
| 2018-03-15 | $82.06 | $82.10 | $81.08 | $81.34 | $38.26 | 5,925,468 |
| 2018-03-14 | $82.55 | $82.81 | $81.44 | $81.88 | $38.52 | 8,170,456 |
| 2018-03-13 | $82.74 | $83.26 | $82.19 | $82.30 | $38.71 | 7,484,620 |
| 2018-03-12 | $82.50 | $82.72 | $81.74 | $82.47 | $38.79 | 7,140,188 |
| 2018-03-09 | $82.90 | $83.19 | $81.45 | $82.67 | $38.89 | 12,371,040 |
| 2018-03-08 | $83.30 | $83.80 | $82.44 | $82.66 | $38.88 | 11,935,564 |
| 2018-03-07 | $83.34 | $84.52 | $82.49 | $82.63 | $38.87 | 13,295,200 |
| 2018-03-06 | $83.93 | $84.44 | $83.47 | $84.39 | $39.70 | 7,967,472 |
| 2018-03-05 | $83.50 | $84.04 | $83.30 | $83.83 | $39.43 | 8,423,606 |
| 2018-03-02 | $81.60 | $83.91 | $81.60 | $83.65 | $39.35 | 11,111,998 |
| 2018-03-01 | $82.21 | $84.54 | $81.00 | $82.84 | $38.97 | 17,762,178 |
| 2018-02-28 | $83.85 | $84.79 | $82.17 | $82.68 | $38.89 | 30,046,996 |
| 2018-02-27 | $79.71 | $80.24 | $77.30 | $77.31 | $36.37 | 10,557,158 |
| 2018-02-26 | $78.52 | $78.98 | $77.56 | $78.85 | $37.09 | 8,980,902 |
| 2018-02-23 | $76.85 | $77.99 | $76.60 | $77.96 | $36.67 | 6,362,492 |
| 2018-02-22 | $76.05 | $76.78 | $75.85 | $76.40 | $35.94 | 5,677,560 |
| 2018-02-21 | $76.54 | $77.15 | $75.81 | $75.84 | $35.68 | 7,186,290 |
| 2018-02-20 | $77.28 | $77.59 | $76.18 | $76.37 | $35.92 | 7,263,572 |
| 2018-02-16 | $77.97 | $79.13 | $77.87 | $77.88 | $36.64 | 8,100,220 |
| 2018-02-15 | $77.17 | $77.98 | $76.16 | $77.98 | $36.68 | 9,625,058 |
| 2018-02-14 | $75.09 | $76.93 | $74.97 | $76.57 | $36.02 | 8,554,882 |
| 2018-02-13 | $75.51 | $76.19 | $75.02 | $75.55 | $35.39 | 6,650,782 |
| 2018-02-12 | $76.25 | $76.38 | $74.54 | $75.71 | $35.47 | 9,970,748 |
| 2018-02-09 | $74.59 | $76.25 | $72.82 | $75.64 | $35.44 | 15,863,614 |
| 2018-02-08 | $76.54 | $76.81 | $74.35 | $74.36 | $34.84 | 10,920,914 |
| 2018-02-07 | $76.24 | $77.16 | $75.77 | $76.20 | $35.70 | 12,023,470 |
| 2018-02-06 | $74.00 | $76.52 | $73.37 | $75.99 | $35.60 | 11,841,930 |
| 2018-02-05 | $78.08 | $79.15 | $76.05 | $76.06 | $35.63 | 10,676,780 |
| 2018-02-02 | $79.29 | $79.99 | $77.91 | $78.47 | $36.76 | 11,389,384 |
| 2018-02-01 | $80.06 | $80.73 | $79.56 | $80.10 | $37.53 | 6,082,072 |
| 2018-01-31 | $80.39 | $81.08 | $79.76 | $80.32 | $37.63 | 11,222,634 |
| 2018-01-30 | $80.80 | $81.46 | $79.99 | $80.35 | $37.64 | 9,939,290 |
| 2018-01-29 | $80.21 | $81.23 | $80.21 | $80.83 | $37.87 | 7,687,336 |
| 2018-01-26 | $79.72 | $80.56 | $78.79 | $80.51 | $37.72 | 7,426,122 |
| 2018-01-25 | $79.58 | $79.68 | $78.74 | $79.26 | $37.13 | 4,794,638 |
| 2018-01-24 | $79.20 | $79.86 | $78.66 | $79.25 | $37.13 | 6,854,868 |
| 2018-01-23 | $79.16 | $79.58 | $78.68 | $79.32 | $37.16 | 7,774,118 |
| 2018-01-22 | $78.94 | $79.58 | $78.31 | $79.46 | $37.23 | 8,227,140 |
| 2018-01-19 | $77.59 | $78.90 | $77.12 | $78.89 | $36.96 | 9,110,950 |
| 2018-01-18 | $76.74 | $77.90 | $76.66 | $77.25 | $36.19 | 4,916,954 |
| 2018-01-17 | $76.72 | $77.24 | $76.08 | $76.58 | $35.88 | 7,577,616 |
| 2018-01-16 | $78.77 | $78.77 | $76.30 | $76.59 | $35.88 | 7,582,276 |
| 2018-01-12 | $77.15 | $78.80 | $77.05 | $78.28 | $36.67 | 7,798,160 |
| 2018-01-11 | $76.15 | $77.00 | $75.75 | $76.88 | $36.02 | 5,396,084 |
| 2018-01-10 | $75.54 | $76.55 | $75.20 | $76.27 | $35.73 | 6,596,890 |
| 2018-01-09 | $75.68 | $76.05 | $75.05 | $75.50 | $35.37 | 8,376,312 |
| 2018-01-08 | $77.17 | $77.36 | $75.32 | $75.65 | $35.44 | 7,883,016 |
| 2018-01-05 | $75.53 | $77.20 | $75.53 | $77.15 | $36.14 | 7,411,586 |
| 2018-01-04 | $75.23 | $75.59 | $74.27 | $75.43 | $35.34 | 7,513,664 |
| 2018-01-03 | $76.02 | $76.16 | $74.84 | $75.31 | $35.28 | 9,254,206 |
| 2018-01-02 | $76.86 | $77.56 | $76.46 | $76.69 | $35.93 | 6,854,814 |
| 2017-12-29 | $76.68 | $76.96 | $76.44 | $76.46 | $35.82 | 4,736,574 |
| 2017-12-28 | $77.01 | $77.11 | $76.08 | $76.38 | $35.78 | 4,520,428 |
| 2017-12-27 | $77.45 | $77.64 | $76.81 | $76.97 | $36.06 | 4,172,200 |
| 2017-12-26 | $76.40 | $77.49 | $76.35 | $77.45 | $36.28 | 4,435,584 |
| 2017-12-22 | $76.47 | $76.50 | $75.75 | $76.25 | $35.72 | 5,942,474 |
| 2017-12-21 | $75.37 | $76.67 | $75.31 | $76.30 | $35.75 | 7,253,240 |
| 2017-12-20 | $76.12 | $76.62 | $75.74 | $75.80 | $35.51 | 7,429,972 |
| 2017-12-19 | $75.80 | $76.19 | $75.15 | $76.06 | $35.63 | 10,497,240 |
| 2017-12-18 | $74.53 | $75.64 | $74.45 | $75.47 | $35.36 | 7,153,594 |
| 2017-12-15 | $73.89 | $74.94 | $73.55 | $74.17 | $34.75 | 12,185,794 |
| 2017-12-14 | $74.38 | $74.42 | $73.36 | $73.42 | $34.40 | 8,147,792 |
| 2017-12-13 | $73.92 | $74.27 | $73.50 | $73.90 | $34.62 | 7,675,624 |
| 2017-12-12 | $73.05 | $73.78 | $73.05 | $73.62 | $34.49 | 10,407,732 |
| 2017-12-11 | $73.74 | $73.75 | $72.92 | $73.30 | $34.34 | 12,004,652 |
| 2017-12-08 | $74.01 | $74.09 | $73.13 | $73.88 | $34.61 | 9,513,128 |
| 2017-12-07 | $75.36 | $75.36 | $73.75 | $73.84 | $34.59 | 10,556,090 |
| 2017-12-06 | $75.72 | $76.13 | $75.05 | $75.05 | $35.16 | 6,321,170 |
| 2017-12-05 | $76.08 | $76.40 | $75.56 | $75.60 | $35.42 | 13,628,734 |
| 2017-12-04 | $75.75 | $77.94 | $75.66 | $77.00 | $36.07 | 10,703,500 |
| 2017-12-01 | $75.30 | $76.19 | $74.46 | $75.35 | $35.30 | 10,435,600 |
| 2017-11-30 | $74.31 | $76.22 | $74.18 | $75.55 | $35.39 | 12,560,290 |
| 2017-11-29 | $72.75 | $75.74 | $72.63 | $74.78 | $35.03 | 14,984,188 |
| 2017-11-28 | $71.06 | $72.75 | $70.87 | $72.65 | $34.04 | 8,877,230 |
| 2017-11-27 | $70.95 | $71.40 | $70.50 | $70.96 | $33.24 | 8,899,700 |
| 2017-11-24 | $71.16 | $71.45 | $70.75 | $70.87 | $33.20 | 3,206,752 |
| 2017-11-22 | $71.13 | $71.35 | $70.44 | $70.57 | $33.06 | 7,535,746 |
| 2017-11-21 | $70.98 | $71.28 | $70.10 | $71.23 | $33.37 | 8,832,654 |
| 2017-11-20 | $71.09 | $71.53 | $70.58 | $71.19 | $33.35 | 12,259,430 |
| 2017-11-17 | $69.35 | $71.36 | $69.35 | $71.02 | $33.27 | 15,674,960 |
| 2017-11-16 | $69.11 | $69.52 | $68.75 | $69.06 | $32.35 | 9,701,210 |
| 2017-11-15 | $67.51 | $69.56 | $67.00 | $69.04 | $32.34 | 20,125,654 |
| 2017-11-14 | $67.60 | $69.59 | $66.44 | $67.94 | $31.83 | 34,077,788 |
| 2017-11-13 | $70.24 | $72.06 | $70.09 | $70.76 | $33.15 | 17,988,868 |
| 2017-11-10 | $69.38 | $70.24 | $69.14 | $70.22 | $32.90 | 11,092,764 |
| 2017-11-09 | $67.95 | $69.89 | $67.74 | $69.25 | $32.44 | 10,344,098 |
| 2017-11-08 | $67.80 | $68.47 | $67.47 | $67.98 | $31.85 | 9,541,534 |
| 2017-11-07 | $68.29 | $68.73 | $67.99 | $68.30 | $31.85 | 9,525,972 |
| 2017-11-06 | $68.64 | $69.19 | $68.15 | $68.23 | $31.82 | 9,601,772 |
| 2017-11-03 | $69.98 | $69.98 | $68.52 | $68.60 | $31.99 | 8,598,936 |
| 2017-11-02 | $70.00 | $70.55 | $69.62 | $70.21 | $32.74 | 5,863,196 |
| 2017-11-01 | $70.28 | $70.40 | $69.38 | $69.72 | $32.51 | 5,724,630 |
| 2017-10-31 | $70.60 | $71.16 | $69.51 | $69.80 | $32.55 | 7,543,924 |
| 2017-10-30 | $70.20 | $70.22 | $68.90 | $69.35 | $32.34 | 8,360,962 |
| 2017-10-27 | $71.33 | $71.34 | $70.23 | $70.54 | $32.90 | 8,942,552 |
| 2017-10-26 | $71.46 | $71.94 | $70.95 | $71.47 | $33.33 | 6,143,134 |
| 2017-10-25 | $71.74 | $71.95 | $71.07 | $71.45 | $33.32 | 5,316,134 |
| 2017-10-24 | $72.28 | $72.60 | $71.65 | $71.74 | $33.46 | 5,221,616 |
| 2017-10-23 | $72.01 | $72.84 | $71.83 | $72.20 | $33.67 | 5,611,998 |
| 2017-10-20 | $71.77 | $72.33 | $71.60 | $72.09 | $33.62 | 6,499,248 |
| 2017-10-19 | $71.30 | $71.70 | $71.07 | $71.41 | $33.30 | 6,898,438 |
| 2017-10-18 | $71.70 | $71.99 | $71.16 | $71.30 | $33.25 | 6,829,010 |
| 2017-10-17 | $71.12 | $71.89 | $71.06 | $71.80 | $33.48 | 4,939,886 |
| 2017-10-16 | $71.77 | $71.82 | $70.80 | $71.17 | $33.19 | 6,182,926 |
| 2017-10-13 | $71.79 | $72.46 | $71.55 | $72.07 | $33.61 | 5,299,032 |
| 2017-10-12 | $72.43 | $72.43 | $71.13 | $71.78 | $33.47 | 6,873,140 |
| 2017-10-11 | $72.46 | $72.93 | $72.21 | $72.55 | $33.83 | 5,459,132 |
| 2017-10-10 | $73.10 | $73.24 | $72.15 | $72.25 | $33.69 | 5,442,534 |
| 2017-10-09 | $73.64 | $73.86 | $72.81 | $73.03 | $34.06 | 3,640,088 |
| 2017-10-06 | $73.50 | $73.96 | $73.10 | $73.60 | $34.32 | 3,690,164 |
| 2017-10-05 | $73.43 | $73.89 | $73.20 | $73.81 | $34.42 | 7,587,754 |
| 2017-10-04 | $73.64 | $73.87 | $73.10 | $73.65 | $34.35 | 5,470,052 |
| 2017-10-03 | $73.51 | $73.97 | $73.28 | $73.82 | $34.43 | 3,970,122 |
| 2017-10-02 | $73.69 | $73.77 | $72.74 | $73.40 | $34.23 | 5,849,920 |
| 2017-09-29 | $74.09 | $74.37 | $73.62 | $73.73 | $34.38 | 5,957,342 |
| 2017-09-28 | $74.05 | $74.23 | $73.52 | $73.95 | $34.49 | 4,917,214 |
| 2017-09-27 | $73.85 | $74.38 | $73.37 | $74.16 | $34.58 | 4,598,862 |
| 2017-09-26 | $74.00 | $74.38 | $73.52 | $73.78 | $34.41 | 5,421,480 |
| 2017-09-25 | $72.52 | $73.99 | $72.30 | $73.83 | $34.43 | 10,105,864 |
| 2017-09-22 | $72.65 | $72.89 | $72.15 | $72.45 | $33.79 | 8,158,104 |
| 2017-09-21 | $72.54 | $73.17 | $72.43 | $72.82 | $33.96 | 7,393,434 |
| 2017-09-20 | $72.80 | $72.81 | $71.95 | $72.42 | $33.77 | 9,712,292 |
| 2017-09-19 | $73.59 | $73.66 | $72.81 | $72.83 | $33.96 | 5,570,982 |
| 2017-09-18 | $73.88 | $73.90 | $73.13 | $73.42 | $34.24 | 3,889,486 |
| 2017-09-15 | $73.19 | $73.79 | $72.56 | $73.74 | $34.39 | 7,925,506 |
| 2017-09-14 | $73.51 | $73.56 | $72.86 | $73.21 | $34.14 | 6,963,732 |
| 2017-09-13 | $73.67 | $74.22 | $73.40 | $73.49 | $34.27 | 7,569,068 |
| 2017-09-12 | $73.01 | $74.30 | $73.00 | $73.54 | $34.30 | 5,703,708 |
| 2017-09-11 | $72.39 | $73.00 | $72.00 | $72.84 | $33.97 | 6,315,114 |
| 2017-09-08 | $72.97 | $72.99 | $71.73 | $72.39 | $33.76 | 5,359,016 |
| 2017-09-07 | $73.50 | $73.65 | $72.55 | $72.92 | $34.01 | 5,384,382 |
| 2017-09-06 | $72.39 | $73.10 | $72.34 | $73.03 | $34.06 | 5,495,160 |
| 2017-09-05 | $72.17 | $72.57 | $71.72 | $72.34 | $33.74 | 6,544,302 |
| 2017-09-01 | $72.44 | $72.82 | $72.16 | $72.38 | $33.75 | 5,649,460 |
| 2017-08-31 | $71.83 | $72.44 | $71.83 | $72.30 | $33.72 | 9,043,372 |
| 2017-08-30 | $71.41 | $72.28 | $71.22 | $72.05 | $33.60 | 6,252,658 |
| 2017-08-29 | $71.34 | $71.61 | $70.84 | $71.49 | $33.34 | 6,457,332 |
| 2017-08-28 | $72.00 | $72.20 | $71.61 | $71.80 | $33.48 | 9,444,884 |
| 2017-08-25 | $71.30 | $72.13 | $71.01 | $71.67 | $33.42 | 5,929,996 |
| 2017-08-24 | $72.56 | $73.21 | $70.66 | $70.89 | $33.06 | 13,363,958 |
| 2017-08-23 | $71.48 | $71.83 | $71.08 | $71.59 | $33.39 | 8,760,030 |
| 2017-08-22 | $71.59 | $71.95 | $71.13 | $71.60 | $33.39 | 8,817,710 |
| 2017-08-21 | $70.49 | $71.67 | $70.15 | $71.46 | $33.33 | 10,018,498 |
| 2017-08-18 | $70.30 | $71.22 | $70.00 | $70.47 | $32.86 | 13,102,854 |
| 2017-08-17 | $71.08 | $71.12 | $70.18 | $70.25 | $32.76 | 10,373,060 |
| 2017-08-16 | $70.76 | $71.71 | $70.23 | $71.59 | $33.39 | 11,231,460 |
| 2017-08-15 | $69.75 | $71.81 | $68.89 | $70.16 | $32.72 | 16,410,180 |
| 2017-08-14 | $71.63 | $71.75 | $69.30 | $69.62 | $32.47 | 15,344,720 |
| 2017-08-11 | $70.11 | $71.55 | $69.98 | $71.07 | $33.14 | 9,864,066 |
| 2017-08-10 | $70.69 | $70.78 | $69.79 | $70.26 | $32.77 | 9,079,786 |
| 2017-08-09 | $71.24 | $71.51 | $70.56 | $71.26 | $33.23 | 7,581,140 |
| 2017-08-08 | $70.81 | $72.09 | $70.70 | $71.50 | $33.34 | 10,749,566 |
| 2017-08-07 | $70.05 | $70.88 | $70.05 | $70.68 | $32.82 | 5,566,070 |
| 2017-08-04 | $69.75 | $70.37 | $69.53 | $70.16 | $32.58 | 6,642,662 |
| 2017-08-03 | $70.51 | $70.62 | $69.07 | $69.60 | $32.32 | 9,412,770 |
| 2017-08-02 | $70.29 | $70.88 | $70.00 | $70.51 | $32.74 | 6,396,434 |
| 2017-08-01 | $70.40 | $70.94 | $70.27 | $70.72 | $32.84 | 7,068,384 |
| 2017-07-31 | $69.75 | $70.44 | $69.18 | $70.31 | $32.65 | 8,441,346 |
| 2017-07-28 | $69.68 | $70.06 | $69.15 | $69.60 | $32.32 | 6,778,636 |
| 2017-07-27 | $68.45 | $69.74 | $68.32 | $69.64 | $32.34 | 9,330,912 |
| 2017-07-26 | $68.93 | $68.95 | $68.11 | $68.47 | $31.79 | 9,797,494 |
| 2017-07-25 | $67.27 | $69.27 | $67.22 | $68.70 | $31.90 | 11,694,088 |
| 2017-07-24 | $68.60 | $68.60 | $66.66 | $66.90 | $31.06 | 14,299,128 |
| 2017-07-21 | $69.29 | $69.43 | $68.30 | $68.92 | $32.00 | 9,590,572 |
| 2017-07-20 | $70.31 | $70.68 | $69.53 | $69.60 | $32.32 | 9,478,938 |
| 2017-07-19 | $70.10 | $70.62 | $69.90 | $70.30 | $32.64 | 9,872,974 |
| 2017-07-18 | $70.27 | $70.47 | $69.69 | $69.95 | $32.48 | 5,696,508 |
| 2017-07-17 | $69.80 | $70.79 | $69.71 | $70.36 | $32.67 | 8,482,104 |
| 2017-07-14 | $70.22 | $70.52 | $69.58 | $69.80 | $32.41 | 7,326,632 |
| 2017-07-13 | $69.33 | $70.03 | $69.24 | $69.98 | $32.49 | 10,014,022 |
| 2017-07-12 | $68.77 | $69.15 | $68.71 | $68.93 | $32.01 | 6,888,300 |
| 2017-07-11 | $68.60 | $68.92 | $68.35 | $68.60 | $31.85 | 9,516,354 |
| 2017-07-10 | $70.19 | $70.29 | $68.60 | $68.68 | $31.89 | 7,757,828 |
| 2017-07-07 | $70.50 | $70.93 | $70.22 | $70.35 | $32.67 | 8,370,492 |
| 2017-07-06 | $70.65 | $70.85 | $70.12 | $70.29 | $32.64 | 9,376,206 |
| 2017-07-05 | $71.71 | $71.71 | $70.26 | $71.18 | $33.05 | 10,270,192 |
| 2017-07-03 | $72.65 | $73.21 | $71.53 | $71.57 | $33.23 | 5,938,090 |
| 2017-06-30 | $71.49 | $72.55 | $71.33 | $72.17 | $33.51 | 12,371,652 |
| 2017-06-29 | $71.38 | $71.59 | $70.79 | $71.08 | $33.00 | 8,947,302 |
| 2017-06-28 | $70.28 | $71.53 | $70.14 | $71.41 | $33.16 | 9,648,826 |
| 2017-06-27 | $69.70 | $70.23 | $69.65 | $69.96 | $32.48 | 7,123,778 |
| 2017-06-26 | $69.79 | $70.34 | $69.42 | $69.94 | $32.47 | 7,481,906 |
| 2017-06-23 | $68.72 | $69.37 | $68.22 | $69.27 | $32.16 | 12,041,188 |
| 2017-06-22 | $69.41 | $69.45 | $68.54 | $68.75 | $31.92 | 11,805,198 |
| 2017-06-21 | $69.90 | $70.75 | $68.85 | $69.40 | $32.22 | 14,436,150 |
| 2017-06-20 | $72.07 | $72.18 | $70.15 | $70.18 | $32.59 | 14,387,294 |
| 2017-06-19 | $72.61 | $72.70 | $71.59 | $72.35 | $33.59 | 7,760,298 |
| 2017-06-16 | $71.87 | $72.51 | $71.40 | $72.44 | $33.64 | 11,509,118 |
| 2017-06-15 | $73.13 | $73.30 | $71.68 | $72.54 | $33.68 | 7,815,706 |
| 2017-06-14 | $73.73 | $73.85 | $72.87 | $73.17 | $33.97 | 7,710,640 |
| 2017-06-13 | $73.84 | $74.22 | $73.55 | $73.91 | $34.32 | 6,413,652 |
| 2017-06-12 | $73.53 | $74.48 | $73.53 | $73.77 | $34.25 | 7,417,684 |
| 2017-06-09 | $72.79 | $74.08 | $72.29 | $73.68 | $34.21 | 9,353,134 |
| 2017-06-08 | $74.38 | $74.62 | $72.72 | $72.78 | $33.79 | 10,287,808 |
| 2017-06-07 | $74.33 | $74.68 | $74.02 | $74.19 | $34.45 | 5,436,224 |
| 2017-06-06 | $74.67 | $74.85 | $73.88 | $73.97 | $34.35 | 7,769,382 |
| 2017-06-05 | $75.02 | $75.59 | $74.77 | $75.03 | $34.84 | 5,086,984 |
| 2017-06-02 | $75.40 | $75.79 | $74.86 | $75.22 | $34.93 | 6,950,070 |
| 2017-06-01 | $75.76 | $76.06 | $75.04 | $75.90 | $35.24 | 5,520,258 |
| 2017-05-31 | $75.17 | $75.36 | $74.81 | $75.21 | $34.92 | 7,578,448 |
| 2017-05-30 | $75.33 | $75.70 | $74.76 | $74.85 | $34.75 | 6,939,876 |
| 2017-05-26 | $75.60 | $75.84 | $75.23 | $75.53 | $35.07 | 5,483,000 |
| 2017-05-25 | $74.38 | $75.73 | $74.19 | $75.37 | $35.00 | 9,097,364 |
| 2017-05-24 | $74.54 | $74.70 | $73.97 | $73.99 | $34.36 | 11,123,154 |
| 2017-05-23 | $75.26 | $75.29 | $74.26 | $74.40 | $34.55 | 10,804,434 |
| 2017-05-22 | $74.56 | $75.45 | $74.32 | $75.29 | $34.96 | 10,848,858 |
| 2017-05-19 | $74.78 | $74.80 | $73.13 | $74.27 | $34.49 | 16,196,052 |
| 2017-05-18 | $74.96 | $75.37 | $74.36 | $74.48 | $34.58 | 11,601,064 |
| 2017-05-17 | $73.76 | $75.92 | $73.75 | $74.77 | $34.72 | 20,050,056 |
| 2017-05-16 | $73.62 | $75.37 | $73.03 | $73.76 | $34.25 | 30,629,976 |
| 2017-05-15 | $77.50 | $77.83 | $76.63 | $76.90 | $35.71 | 11,800,768 |
| 2017-05-12 | $79.07 | $79.07 | $77.02 | $77.31 | $35.90 | 11,860,920 |
| 2017-05-11 | $80.20 | $80.21 | $78.72 | $79.47 | $36.90 | 8,573,908 |
| 2017-05-10 | $79.03 | $80.92 | $78.78 | $80.72 | $37.48 | 9,785,428 |
| 2017-05-09 | $78.28 | $79.43 | $78.17 | $78.98 | $36.67 | 6,489,974 |
| 2017-05-08 | $78.89 | $78.97 | $78.21 | $78.50 | $36.31 | 6,552,014 |
| 2017-05-05 | $79.23 | $79.25 | $78.43 | $78.69 | $36.39 | 5,700,834 |
| 2017-05-04 | $79.00 | $79.16 | $78.50 | $78.97 | $36.52 | 4,727,596 |
| 2017-05-03 | $78.89 | $79.32 | $78.57 | $79.14 | $36.60 | 5,848,148 |
| 2017-05-02 | $77.79 | $78.91 | $77.62 | $78.91 | $36.50 | 6,367,202 |
| 2017-05-01 | $78.89 | $78.93 | $77.65 | $77.65 | $35.91 | 4,067,544 |
| 2017-04-28 | $78.93 | $78.95 | $78.06 | $78.64 | $36.37 | 5,402,626 |
| 2017-04-27 | $78.95 | $79.10 | $78.48 | $78.97 | $36.52 | 4,562,774 |
| 2017-04-26 | $78.96 | $79.48 | $78.66 | $78.92 | $36.50 | 4,381,614 |
| 2017-04-25 | $78.71 | $78.96 | $78.27 | $78.78 | $36.44 | 4,171,936 |
| 2017-04-24 | $79.13 | $79.24 | $78.20 | $78.62 | $36.36 | 4,829,322 |
| 2017-04-21 | $78.13 | $78.59 | $77.93 | $78.56 | $36.33 | 6,104,360 |
| 2017-04-20 | $77.17 | $78.33 | $77.16 | $78.17 | $36.15 | 6,308,354 |
| 2017-04-19 | $77.14 | $77.24 | $76.74 | $76.90 | $35.57 | 4,035,376 |
| 2017-04-18 | $76.50 | $77.19 | $76.26 | $76.84 | $35.54 | 4,344,596 |
| 2017-04-17 | $77.08 | $77.18 | $76.19 | $76.48 | $35.37 | 5,060,264 |
| 2017-04-13 | $77.02 | $77.37 | $76.77 | $76.81 | $35.52 | 5,706,940 |
| 2017-04-12 | $77.21 | $77.21 | $76.61 | $77.09 | $35.65 | 7,882,186 |
| 2017-04-11 | $75.97 | $77.01 | $75.81 | $76.99 | $35.61 | 8,550,058 |
| 2017-04-10 | $76.10 | $76.82 | $75.80 | $76.02 | $35.16 | 6,252,058 |
| 2017-04-07 | $76.62 | $76.79 | $76.08 | $76.09 | $35.19 | 7,189,754 |
| 2017-04-06 | $76.35 | $77.38 | $76.35 | $76.80 | $35.52 | 7,544,340 |
| 2017-04-05 | $76.80 | $77.06 | $75.81 | $75.93 | $35.12 | 9,552,844 |
| 2017-04-04 | $78.31 | $78.33 | $76.62 | $76.71 | $35.48 | 10,850,038 |
| 2017-04-03 | $79.29 | $79.36 | $78.13 | $78.33 | $36.23 | 7,079,872 |
| 2017-03-31 | $79.64 | $79.97 | $79.02 | $79.08 | $36.57 | 5,431,392 |
| 2017-03-30 | $79.45 | $79.84 | $79.34 | $79.77 | $36.89 | 3,762,186 |
| 2017-03-29 | $78.81 | $79.96 | $78.54 | $79.68 | $36.85 | 6,476,644 |
| 2017-03-28 | $78.27 | $78.89 | $78.16 | $78.71 | $36.40 | 9,352,896 |
| 2017-03-27 | $77.84 | $78.49 | $77.64 | $78.35 | $36.24 | 6,205,382 |
| 2017-03-24 | $78.27 | $78.62 | $77.91 | $78.43 | $36.27 | 5,612,212 |
| 2017-03-23 | $78.73 | $79.08 | $78.28 | $78.43 | $36.27 | 5,504,444 |
| 2017-03-22 | $78.05 | $78.74 | $77.69 | $78.64 | $36.37 | 5,003,334 |
| 2017-03-21 | $78.50 | $78.72 | $77.67 | $78.09 | $36.12 | 5,887,662 |
| 2017-03-20 | $79.21 | $79.22 | $77.92 | $78.18 | $36.16 | 7,905,308 |
| 2017-03-17 | $79.61 | $79.64 | $78.76 | $79.22 | $36.64 | 10,223,462 |
| 2017-03-16 | $79.50 | $79.65 | $78.96 | $79.22 | $36.64 | 7,679,452 |
| 2017-03-15 | $78.25 | $79.32 | $78.17 | $79.18 | $36.62 | 6,538,108 |
| 2017-03-14 | $78.26 | $78.64 | $78.02 | $78.28 | $36.20 | 4,767,620 |
| 2017-03-13 | $77.99 | $78.47 | $77.61 | $78.06 | $36.10 | 4,938,352 |
| 2017-03-10 | $78.29 | $78.42 | $77.06 | $78.18 | $36.16 | 5,935,982 |
| 2017-03-09 | $78.36 | $78.55 | $77.84 | $77.94 | $36.05 | 5,659,630 |
| 2017-03-08 | $78.22 | $78.86 | $78.13 | $78.45 | $36.28 | 6,377,898 |
| 2017-03-07 | $78.37 | $79.00 | $78.22 | $78.30 | $36.21 | 6,364,344 |
| 2017-03-06 | $78.51 | $78.96 | $78.37 | $78.60 | $36.35 | 5,672,372 |
| 2017-03-03 | $79.10 | $79.27 | $78.41 | $78.82 | $36.45 | 5,851,814 |
| 2017-03-02 | $78.28 | $79.72 | $78.11 | $79.39 | $36.72 | 7,851,478 |
| 2017-03-01 | $78.98 | $79.00 | $77.88 | $78.45 | $36.28 | 12,873,098 |
| 2017-02-28 | $78.23 | $78.67 | $77.54 | $78.45 | $36.28 | 12,518,506 |
| 2017-02-27 | $78.25 | $78.87 | $78.16 | $78.62 | $36.36 | 8,866,178 |
| 2017-02-24 | $77.60 | $78.80 | $77.53 | $78.25 | $36.19 | 10,806,636 |
| 2017-02-23 | $76.80 | $78.88 | $76.80 | $77.81 | $35.99 | 18,138,844 |
| 2017-02-22 | $77.08 | $77.70 | $75.45 | $76.35 | $35.31 | 18,270,594 |
| 2017-02-21 | $77.40 | $77.41 | $76.03 | $76.24 | $35.26 | 17,783,528 |
| 2017-02-17 | $76.63 | $77.45 | $76.38 | $77.19 | $35.70 | 12,285,850 |
| 2017-02-16 | $78.05 | $78.08 | $76.62 | $76.83 | $35.53 | 10,997,412 |
| 2017-02-15 | $78.24 | $78.47 | $77.71 | $78.23 | $36.18 | 6,765,708 |
| 2017-02-14 | $76.80 | $78.15 | $76.64 | $78.08 | $36.11 | 8,086,718 |
| 2017-02-13 | $77.31 | $77.60 | $76.61 | $76.90 | $35.57 | 6,972,182 |
| 2017-02-10 | $76.24 | $77.20 | $75.92 | $77.05 | $35.63 | 7,343,116 |
| 2017-02-09 | $75.70 | $76.53 | $75.62 | $76.11 | $35.20 | 6,351,626 |
| 2017-02-08 | $75.12 | $75.77 | $75.05 | $75.51 | $34.92 | 7,997,058 |
| 2017-02-07 | $75.17 | $75.50 | $75.00 | $75.23 | $34.79 | 4,672,270 |
| 2017-02-06 | $75.05 | $75.64 | $74.94 | $75.33 | $34.72 | 7,469,258 |
| 2017-02-03 | $74.76 | $75.83 | $74.69 | $75.47 | $34.78 | 8,495,292 |
| 2017-02-02 | $74.64 | $75.53 | $74.30 | $74.93 | $34.54 | 8,669,182 |
| 2017-02-01 | $75.07 | $75.28 | $74.31 | $74.68 | $34.42 | 7,634,876 |
| 2017-01-31 | $73.45 | $74.99 | $73.25 | $74.92 | $34.53 | 10,055,098 |
| 2017-01-30 | $74.27 | $74.32 | $73.39 | $74.04 | $34.12 | 5,352,902 |
| 2017-01-27 | $75.30 | $75.47 | $73.97 | $74.26 | $34.23 | 5,186,446 |
| 2017-01-26 | $75.48 | $75.70 | $75.00 | $75.06 | $34.60 | 4,746,310 |
| 2017-01-25 | $74.92 | $75.52 | $74.64 | $75.43 | $34.77 | 6,617,068 |
| 2017-01-24 | $74.72 | $74.94 | $74.29 | $74.59 | $34.38 | 7,966,476 |
| 2017-01-23 | $75.18 | $75.37 | $74.39 | $74.49 | $34.33 | 6,104,922 |
| 2017-01-20 | $75.31 | $75.55 | $74.59 | $75.49 | $34.79 | 8,272,390 |
| 2017-01-19 | $76.51 | $76.70 | $75.05 | $75.08 | $34.60 | 8,398,752 |
| 2017-01-18 | $76.98 | $77.07 | $76.26 | $76.68 | $35.34 | 6,430,914 |
| 2017-01-17 | $76.08 | $77.20 | $76.00 | $76.75 | $35.37 | 6,864,244 |
| 2017-01-13 | $75.82 | $76.46 | $75.78 | $75.93 | $35.00 | 5,233,970 |
| 2017-01-12 | $75.98 | $76.10 | $75.22 | $75.93 | $35.00 | 6,780,182 |
| 2017-01-11 | $76.59 | $76.84 | $75.53 | $76.23 | $35.13 | 5,806,984 |
| 2017-01-10 | $75.91 | $77.21 | $75.81 | $76.69 | $35.35 | 7,690,792 |
| 2017-01-09 | $75.86 | $76.58 | $75.86 | $76.10 | $35.07 | 6,437,774 |
| 2017-01-06 | $76.04 | $76.55 | $75.81 | $75.98 | $35.02 | 6,948,926 |
| 2017-01-05 | $75.40 | $76.52 | $74.99 | $76.15 | $35.10 | 9,958,592 |
| 2017-01-04 | $75.81 | $76.73 | $75.79 | $76.62 | $35.31 | 6,692,158 |
| 2017-01-03 | $75.56 | $75.93 | $74.94 | $75.45 | $34.77 | 7,643,718 |
| 2016-12-30 | $75.94 | $76.26 | $74.96 | $75.13 | $34.63 | 4,630,714 |
| 2016-12-29 | $75.57 | $75.99 | $75.48 | $75.71 | $34.89 | 3,731,012 |
| 2016-12-28 | $76.30 | $76.38 | $75.23 | $75.31 | $34.71 | 4,329,650 |
| 2016-12-27 | $76.53 | $76.86 | $76.03 | $76.25 | $35.14 | 2,499,606 |
| 2016-12-23 | $76.44 | $76.90 | $76.28 | $76.44 | $35.23 | 3,181,062 |
| 2016-12-22 | $77.18 | $77.21 | $76.19 | $76.44 | $35.23 | 5,496,268 |
| 2016-12-21 | $77.38 | $77.87 | $77.02 | $77.45 | $35.70 | 4,599,234 |
| 2016-12-20 | $77.20 | $77.87 | $76.91 | $77.62 | $35.77 | 5,037,784 |
| 2016-12-19 | $76.73 | $77.46 | $76.64 | $76.94 | $35.46 | 6,061,666 |
| 2016-12-16 | $77.50 | $77.75 | $76.62 | $76.77 | $35.38 | 11,429,636 |
| 2016-12-15 | $77.43 | $77.92 | $77.08 | $77.42 | $35.68 | 6,195,518 |
| 2016-12-14 | $78.32 | $78.54 | $77.22 | $77.30 | $35.63 | 7,289,646 |
| 2016-12-13 | $77.34 | $78.59 | $76.95 | $78.26 | $36.07 | 7,857,642 |
| 2016-12-12 | $77.68 | $77.87 | $76.74 | $77.09 | $35.53 | 7,829,664 |
| 2016-12-09 | $78.10 | $78.26 | $77.20 | $78.03 | $35.96 | 5,646,938 |
| 2016-12-08 | $78.34 | $78.54 | $77.69 | $77.98 | $35.94 | 5,862,518 |
| 2016-12-07 | $77.44 | $78.26 | $77.29 | $78.19 | $36.04 | 7,124,870 |
| 2016-12-06 | $77.53 | $77.58 | $77.06 | $77.44 | $35.69 | 5,204,612 |
| 2016-12-05 | $77.14 | $77.98 | $76.89 | $77.33 | $35.64 | 8,377,874 |
| 2016-12-02 | $77.67 | $77.97 | $76.96 | $77.10 | $35.54 | 6,392,938 |
| 2016-12-01 | $78.08 | $78.56 | $77.54 | $77.67 | $35.80 | 6,985,642 |
| 2016-11-30 | $78.46 | $79.05 | $78.25 | $78.34 | $36.11 | 8,293,896 |
| 2016-11-29 | $78.78 | $79.16 | $78.68 | $78.81 | $36.32 | 6,361,722 |
| 2016-11-28 | $78.83 | $79.24 | $78.54 | $78.65 | $36.25 | 5,920,766 |
| 2016-11-25 | $79.36 | $79.79 | $79.07 | $79.24 | $36.52 | 2,733,284 |
| 2016-11-23 | $79.03 | $79.71 | $78.89 | $79.43 | $36.61 | 5,141,968 |
| 2016-11-22 | $77.96 | $79.72 | $77.79 | $79.31 | $36.55 | 10,983,414 |
| 2016-11-21 | $77.48 | $77.72 | $77.18 | $77.67 | $35.80 | 9,922,944 |
| 2016-11-18 | $76.94 | $77.93 | $76.47 | $77.73 | $35.83 | 9,735,240 |
| 2016-11-17 | $76.08 | $77.14 | $75.44 | $77.10 | $35.54 | 10,430,006 |
| 2016-11-16 | $73.50 | $76.52 | $73.50 | $76.39 | $35.21 | 12,935,502 |
| 2016-11-15 | $73.30 | $74.65 | $72.32 | $73.49 | $33.87 | 12,346,584 |
| 2016-11-14 | $75.52 | $76.04 | $73.96 | $74.22 | $34.21 | 11,516,258 |
| 2016-11-11 | $74.89 | $75.51 | $74.62 | $75.39 | $34.75 | 6,923,770 |
| 2016-11-10 | $74.39 | $76.08 | $74.39 | $75.39 | $34.75 | 10,312,788 |
| 2016-11-09 | $71.89 | $74.15 | $71.50 | $73.94 | $34.08 | 7,750,546 |
| 2016-11-08 | $73.13 | $73.70 | $72.81 | $73.23 | $33.75 | 6,725,724 |
| 2016-11-07 | $72.80 | $73.35 | $72.34 | $73.33 | $33.68 | 8,518,982 |
| 2016-11-04 | $72.07 | $72.51 | $71.73 | $71.92 | $33.03 | 5,980,756 |
| 2016-11-03 | $72.88 | $73.18 | $71.63 | $71.80 | $32.98 | 5,312,690 |
| 2016-11-02 | $72.33 | $73.15 | $72.30 | $72.74 | $33.41 | 5,466,090 |
| 2016-11-01 | $73.68 | $73.76 | $72.34 | $72.47 | $33.28 | 5,711,940 |
| 2016-10-31 | $73.55 | $73.83 | $73.23 | $73.75 | $33.87 | 5,346,534 |
| 2016-10-28 | $73.31 | $73.97 | $73.03 | $73.48 | $33.75 | 2,953,042 |
| 2016-10-27 | $74.03 | $74.27 | $73.11 | $73.18 | $33.61 | 4,551,906 |
| 2016-10-26 | $73.26 | $74.29 | $73.14 | $74.09 | $34.03 | 3,554,482 |
| 2016-10-25 | $73.67 | $73.89 | $72.97 | $73.62 | $33.81 | 4,966,398 |
| 2016-10-24 | $73.87 | $74.23 | $73.61 | $74.18 | $34.07 | 3,898,660 |
| 2016-10-21 | $73.25 | $73.70 | $72.80 | $73.49 | $33.75 | 3,987,718 |
| 2016-10-20 | $73.70 | $73.85 | $73.23 | $73.29 | $33.66 | 3,109,642 |
| 2016-10-19 | $73.40 | $73.60 | $72.78 | $73.46 | $33.74 | 4,338,508 |
| 2016-10-18 | $73.80 | $73.97 | $72.51 | $73.16 | $33.60 | 4,191,518 |
| 2016-10-17 | $74.06 | $74.18 | $73.19 | $73.32 | $33.67 | 4,212,516 |
| 2016-10-14 | $74.67 | $74.74 | $74.21 | $74.23 | $34.09 | 5,169,314 |
| 2016-10-13 | $75.08 | $75.09 | $73.90 | $74.47 | $34.20 | 5,763,170 |
| 2016-10-12 | $74.18 | $75.55 | $74.04 | $75.39 | $34.62 | 5,655,336 |
| 2016-10-11 | $74.53 | $74.84 | $74.18 | $74.23 | $34.09 | 5,692,198 |
| 2016-10-10 | $74.62 | $75.22 | $74.45 | $74.83 | $34.37 | 6,037,582 |
| 2016-10-07 | $74.87 | $75.15 | $73.24 | $73.74 | $33.87 | 9,986,406 |
| 2016-10-06 | $73.98 | $74.40 | $73.56 | $74.22 | $34.09 | 5,151,080 |
| 2016-10-05 | $74.42 | $74.90 | $74.12 | $74.20 | $34.08 | 4,222,144 |
| 2016-10-04 | $74.43 | $74.94 | $74.16 | $74.39 | $34.16 | 5,425,580 |
| 2016-10-03 | $74.43 | $74.82 | $74.31 | $74.35 | $34.15 | 6,551,970 |
| 2016-09-30 | $74.53 | $74.97 | $74.17 | $74.78 | $34.34 | 6,225,876 |
| 2016-09-29 | $74.55 | $74.66 | $73.84 | $73.87 | $33.93 | 5,617,880 |
| 2016-09-28 | $75.27 | $75.47 | $74.16 | $74.39 | $34.16 | 5,354,176 |
| 2016-09-27 | $75.27 | $75.52 | $74.94 | $75.24 | $34.56 | 5,677,660 |
| 2016-09-26 | $75.65 | $75.65 | $74.83 | $75.18 | $34.53 | 6,792,164 |
| 2016-09-23 | $76.48 | $76.70 | $75.90 | $76.02 | $34.91 | 7,207,130 |
| 2016-09-22 | $76.60 | $77.13 | $76.13 | $76.50 | $35.13 | 6,088,490 |
| 2016-09-21 | $75.19 | $76.14 | $75.11 | $76.10 | $34.95 | 4,917,650 |
| 2016-09-20 | $75.00 | $76.30 | $74.94 | $75.06 | $34.47 | 7,023,938 |
| 2016-09-19 | $75.05 | $75.26 | $74.68 | $74.69 | $34.30 | 4,379,090 |
| 2016-09-16 | $74.67 | $75.09 | $74.34 | $74.67 | $34.29 | 6,980,574 |
| 2016-09-15 | $74.09 | $75.22 | $73.94 | $75.04 | $34.46 | 9,723,944 |
| 2016-09-14 | $74.38 | $74.60 | $73.90 | $74.17 | $34.06 | 7,122,648 |
| 2016-09-13 | $74.99 | $75.29 | $74.07 | $74.31 | $34.13 | 7,404,806 |
| 2016-09-12 | $74.76 | $75.73 | $74.72 | $75.56 | $34.70 | 9,965,570 |
| 2016-09-09 | $75.71 | $75.72 | $74.76 | $74.76 | $34.33 | 9,241,888 |
| 2016-09-08 | $77.30 | $77.51 | $76.04 | $76.22 | $35.01 | 9,876,552 |
| 2016-09-07 | $77.34 | $77.78 | $77.17 | $77.55 | $35.62 | 5,692,454 |
| 2016-09-06 | $77.50 | $77.51 | $76.92 | $77.34 | $35.52 | 6,293,750 |
| 2016-09-02 | $77.75 | $77.82 | $77.21 | $77.68 | $35.68 | 6,229,774 |
| 2016-09-01 | $77.64 | $77.84 | $76.84 | $77.73 | $35.70 | 6,823,670 |
| 2016-08-31 | $77.47 | $77.80 | $76.98 | $77.44 | $35.57 | 7,270,602 |
| 2016-08-30 | $78.45 | $78.57 | $77.30 | $77.48 | $35.58 | 6,917,208 |
| 2016-08-29 | $78.57 | $79.14 | $78.42 | $78.57 | $36.08 | 5,629,814 |
| 2016-08-26 | $78.81 | $79.50 | $78.52 | $78.69 | $36.14 | 8,106,626 |
| 2016-08-25 | $78.47 | $78.98 | $78.24 | $78.80 | $36.19 | 8,944,590 |
| 2016-08-24 | $78.53 | $78.99 | $78.44 | $78.58 | $36.09 | 5,143,866 |
| 2016-08-23 | $79.43 | $79.45 | $78.69 | $78.69 | $36.14 | 5,615,612 |
| 2016-08-22 | $79.26 | $79.35 | $78.57 | $79.10 | $36.33 | 6,607,848 |
| 2016-08-19 | $77.89 | $79.44 | $77.80 | $79.35 | $36.44 | 12,661,406 |
| 2016-08-18 | $78.37 | $78.58 | $77.67 | $77.81 | $35.74 | 7,870,140 |
| 2016-08-17 | $77.82 | $79.09 | $77.50 | $78.19 | $35.91 | 13,493,688 |
| 2016-08-16 | $80.27 | $81.09 | $77.93 | $77.97 | $35.81 | 25,043,736 |
| 2016-08-15 | $83.64 | $83.64 | $82.40 | $82.77 | $38.01 | 11,108,480 |
| 2016-08-12 | $82.18 | $83.01 | $82.05 | $82.87 | $38.06 | 5,456,194 |
| 2016-08-11 | $83.00 | $83.54 | $81.30 | $82.43 | $37.86 | 7,481,692 |
| 2016-08-10 | $81.20 | $81.69 | $81.01 | $81.54 | $37.45 | 5,486,940 |
| 2016-08-09 | $81.30 | $81.55 | $80.73 | $80.90 | $37.15 | 4,802,226 |
| 2016-08-08 | $82.15 | $82.28 | $81.46 | $81.58 | $37.35 | 6,442,918 |
| 2016-08-05 | $81.61 | $82.07 | $81.37 | $81.98 | $37.53 | 5,233,128 |
| 2016-08-04 | $80.77 | $81.42 | $80.67 | $81.29 | $37.21 | 5,167,804 |
| 2016-08-03 | $79.54 | $80.71 | $79.16 | $80.71 | $36.95 | 5,749,816 |
| 2016-08-02 | $81.63 | $81.70 | $80.29 | $80.34 | $36.78 | 5,183,456 |
| 2016-08-01 | $81.68 | $82.07 | $81.27 | $81.86 | $37.48 | 4,984,096 |
| 2016-07-29 | $81.21 | $81.88 | $81.08 | $81.72 | $37.41 | 5,565,958 |
| 2016-07-28 | $81.00 | $81.36 | $80.52 | $81.24 | $37.19 | 4,781,924 |
| 2016-07-27 | $81.55 | $81.69 | $80.99 | $81.18 | $37.16 | 6,935,546 |
| 2016-07-26 | $80.72 | $81.25 | $80.43 | $81.20 | $37.17 | 7,133,552 |
| 2016-07-25 | $80.05 | $80.93 | $79.91 | $80.76 | $36.97 | 6,021,662 |
| 2016-07-22 | $79.42 | $79.97 | $79.09 | $79.83 | $36.55 | 3,928,920 |
| 2016-07-21 | $79.59 | $79.79 | $78.88 | $79.13 | $36.23 | 4,506,728 |
| 2016-07-20 | $79.59 | $79.88 | $79.24 | $79.67 | $36.47 | 4,877,012 |
| 2016-07-19 | $79.54 | $79.87 | $79.15 | $79.35 | $36.33 | 5,218,946 |
| 2016-07-18 | $78.38 | $79.47 | $78.34 | $79.26 | $36.28 | 7,778,076 |
| 2016-07-15 | $78.31 | $78.48 | $77.71 | $77.81 | $35.62 | 5,143,490 |
| 2016-07-14 | $78.79 | $78.83 | $77.87 | $78.05 | $35.73 | 5,342,516 |
| 2016-07-13 | $78.80 | $78.80 | $78.02 | $78.15 | $35.78 | 4,992,912 |
| 2016-07-12 | $78.78 | $78.83 | $78.27 | $78.51 | $35.94 | 6,050,160 |
| 2016-07-11 | $78.77 | $79.17 | $78.45 | $78.75 | $36.05 | 5,386,424 |
| 2016-07-08 | $77.75 | $79.00 | $77.71 | $78.96 | $36.15 | 5,724,460 |
| 2016-07-07 | $77.34 | $77.65 | $76.81 | $77.27 | $35.37 | 5,378,958 |
| 2016-07-06 | $76.58 | $77.66 | $76.36 | $77.61 | $35.53 | 6,384,548 |
| 2016-07-05 | $76.72 | $77.20 | $76.22 | $76.62 | $35.08 | 4,514,708 |
| 2016-07-01 | $77.25 | $77.61 | $76.75 | $76.96 | $35.23 | 4,264,872 |
| 2016-06-30 | $76.45 | $77.25 | $75.85 | $77.23 | $35.36 | 6,289,324 |
| 2016-06-29 | $75.13 | $76.45 | $75.02 | $76.31 | $34.93 | 6,872,092 |
| 2016-06-28 | $74.01 | $74.76 | $73.68 | $74.55 | $34.13 | 8,867,106 |
| 2016-06-27 | $74.07 | $74.23 | $72.43 | $73.53 | $33.66 | 9,816,516 |
| 2016-06-24 | $74.85 | $75.85 | $74.48 | $74.66 | $34.18 | 9,947,406 |
| 2016-06-23 | $77.65 | $77.87 | $76.60 | $76.88 | $35.20 | 4,230,520 |
| 2016-06-22 | $77.58 | $77.96 | $77.01 | $77.03 | $35.26 | 4,574,834 |
| 2016-06-21 | $76.94 | $77.51 | $76.39 | $77.26 | $35.37 | 6,684,670 |
| 2016-06-20 | $76.35 | $77.19 | $76.35 | $76.61 | $35.07 | 6,311,732 |
| 2016-06-17 | $75.83 | $76.01 | $75.15 | $75.65 | $34.63 | 9,844,120 |
| 2016-06-16 | $75.80 | $76.16 | $75.29 | $75.89 | $34.74 | 6,309,066 |
| 2016-06-15 | $76.23 | $76.80 | $75.85 | $75.92 | $34.76 | 6,651,780 |
| 2016-06-14 | $75.85 | $76.23 | $75.47 | $76.19 | $34.88 | 5,487,392 |
| 2016-06-13 | $76.46 | $76.95 | $75.99 | $76.00 | $34.79 | 5,772,594 |
| 2016-06-10 | $76.91 | $77.11 | $76.41 | $76.97 | $35.24 | 4,788,008 |
| 2016-06-09 | $76.86 | $77.40 | $76.72 | $77.31 | $35.39 | 3,747,624 |
| 2016-06-08 | $76.65 | $77.20 | $76.29 | $76.97 | $35.24 | 4,854,862 |
| 2016-06-07 | $75.90 | $76.86 | $75.84 | $76.26 | $34.91 | 4,601,614 |
| 2016-06-06 | $76.65 | $76.71 | $75.53 | $76.00 | $34.79 | 4,030,792 |
| 2016-06-03 | $76.46 | $76.88 | $76.26 | $76.43 | $34.99 | 4,801,704 |
| 2016-06-02 | $76.48 | $77.13 | $76.28 | $77.00 | $35.25 | 5,447,154 |
| 2016-06-01 | $75.87 | $76.75 | $75.81 | $76.60 | $35.07 | 5,361,604 |
| 2016-05-31 | $76.51 | $76.69 | $75.77 | $76.12 | $34.85 | 7,059,304 |
| 2016-05-27 | $76.01 | $76.68 | $75.85 | $76.65 | $35.09 | 4,654,918 |
| 2016-05-26 | $76.11 | $76.65 | $75.62 | $75.92 | $34.76 | 5,808,568 |
| 2016-05-25 | $75.55 | $75.77 | $74.75 | $75.32 | $34.48 | 5,267,554 |
| 2016-05-24 | $75.24 | $75.55 | $74.74 | $75.24 | $34.44 | 5,492,084 |
| 2016-05-23 | $75.47 | $75.90 | $74.62 | $74.70 | $34.20 | 5,828,500 |
| 2016-05-20 | $75.27 | $75.82 | $74.93 | $75.44 | $34.54 | 7,149,276 |
| 2016-05-19 | $74.77 | $76.12 | $74.56 | $75.80 | $34.70 | 7,989,982 |
| 2016-05-18 | $75.01 | $75.31 | $73.82 | $74.72 | $34.21 | 11,615,808 |
| 2016-05-17 | $78.16 | $78.38 | $74.36 | $75.59 | $34.60 | 27,938,684 |
| 2016-05-16 | $73.12 | $75.21 | $72.79 | $75.19 | $34.42 | 16,294,356 |
| 2016-05-13 | $73.12 | $74.80 | $72.58 | $72.68 | $33.27 | 14,001,564 |
| 2016-05-12 | $74.22 | $74.83 | $73.47 | $74.28 | $34.01 | 13,179,860 |
| 2016-05-11 | $74.82 | $75.13 | $74.00 | $74.03 | $33.89 | 12,314,308 |
| 2016-05-10 | $78.12 | $78.26 | $76.51 | $76.63 | $35.08 | 7,238,336 |
| 2016-05-09 | $76.95 | $78.21 | $76.46 | $77.78 | $35.49 | 4,488,550 |
| 2016-05-06 | $76.26 | $76.67 | $75.66 | $76.61 | $34.95 | 4,353,820 |
| 2016-05-05 | $76.85 | $77.14 | $76.03 | $76.54 | $34.92 | 4,686,922 |
| 2016-05-04 | $76.58 | $77.25 | $76.35 | $77.01 | $35.14 | 3,380,398 |
| 2016-05-03 | $77.19 | $77.42 | $76.26 | $77.03 | $35.14 | 1,307,816 |
| 2016-05-02 | $76.20 | $77.87 | $76.07 | $77.80 | $35.50 | 1,380,240 |
| 2016-04-29 | $76.77 | $76.77 | $75.49 | $75.82 | $34.59 | 5,499,894 |
| 2016-04-28 | $77.29 | $77.82 | $76.70 | $76.89 | $35.08 | 3,382,472 |
| 2016-04-27 | $77.16 | $78.05 | $76.86 | $77.74 | $35.47 | 4,424,122 |
| 2016-04-26 | $76.60 | $77.19 | $76.19 | $77.16 | $35.20 | 3,582,050 |
| 2016-04-25 | $76.43 | $76.80 | $76.02 | $76.50 | $34.90 | 4,320,818 |
| 2016-04-22 | $77.01 | $77.19 | $76.46 | $76.53 | $34.92 | 4,850,788 |
| 2016-04-21 | $77.52 | $77.99 | $76.89 | $77.01 | $35.14 | 3,747,388 |
| 2016-04-20 | $77.98 | $78.40 | $77.53 | $77.62 | $35.41 | 5,298,522 |
| 2016-04-19 | $78.10 | $78.20 | $77.34 | $77.72 | $35.46 | 3,549,198 |
| 2016-04-18 | $77.15 | $77.87 | $77.15 | $77.63 | $35.42 | 4,981,490 |
| 2016-04-15 | $76.42 | $77.39 | $76.33 | $77.30 | $35.27 | 4,631,864 |
| 2016-04-14 | $76.57 | $76.66 | $75.86 | $76.33 | $34.83 | 5,441,176 |
| 2016-04-13 | $76.56 | $76.77 | $76.01 | $76.63 | $34.96 | 5,220,470 |
| 2016-04-12 | $75.52 | $76.15 | $75.00 | $76.04 | $34.69 | 5,336,856 |
| 2016-04-11 | $76.00 | $76.53 | $75.37 | $75.45 | $34.42 | 5,386,160 |
| 2016-04-08 | $76.28 | $76.62 | $75.69 | $76.18 | $34.76 | 6,217,450 |
| 2016-04-07 | $77.18 | $77.27 | $75.83 | $76.19 | $34.76 | 6,540,054 |
| 2016-04-06 | $77.63 | $77.73 | $76.68 | $77.59 | $35.40 | 6,600,790 |
| 2016-04-05 | $78.10 | $78.49 | $77.57 | $77.71 | $35.46 | 4,527,052 |
| 2016-04-04 | $79.00 | $79.20 | $78.32 | $78.56 | $35.84 | 3,818,608 |
| 2016-04-01 | $78.22 | $78.99 | $78.01 | $78.78 | $35.94 | 9,418,102 |
| 2016-03-31 | $78.88 | $79.20 | $78.26 | $78.35 | $35.75 | 7,487,876 |
| 2016-03-30 | $78.82 | $79.01 | $78.24 | $78.68 | $35.90 | 5,148,460 |
| 2016-03-29 | $77.80 | $78.67 | $77.76 | $78.62 | $35.87 | 3,601,194 |
| 2016-03-28 | $77.42 | $78.22 | $77.21 | $77.76 | $35.48 | 3,296,036 |
| 2016-03-24 | $77.23 | $77.71 | $77.08 | $77.12 | $35.19 | 5,356,920 |
| 2016-03-23 | $77.53 | $78.02 | $77.10 | $77.72 | $35.46 | 5,483,690 |
| 2016-03-22 | $77.42 | $78.14 | $77.37 | $77.81 | $35.50 | 6,160,522 |
| 2016-03-21 | $77.72 | $78.46 | $77.56 | $77.85 | $35.52 | 6,170,448 |
| 2016-03-18 | $77.25 | $77.93 | $77.25 | $77.92 | $35.55 | 10,688,920 |
| 2016-03-17 | $76.12 | $77.49 | $76.12 | $77.22 | $35.23 | 5,365,528 |
| 2016-03-16 | $75.67 | $76.50 | $75.20 | $76.32 | $34.82 | 5,912,486 |
| 2016-03-15 | $75.40 | $76.61 | $75.26 | $76.05 | $34.70 | 5,704,902 |
| 2016-03-14 | $75.60 | $76.13 | $75.44 | $75.88 | $34.62 | 4,526,700 |
| 2016-03-11 | $75.74 | $76.12 | $74.91 | $75.49 | $34.44 | 5,639,314 |
| 2016-03-10 | $75.55 | $75.76 | $74.44 | $75.50 | $34.45 | 4,629,510 |
| 2016-03-09 | $75.72 | $75.76 | $74.68 | $74.95 | $34.20 | 3,763,046 |
| 2016-03-08 | $75.18 | $76.04 | $75.05 | $75.39 | $34.40 | 4,884,378 |
| 2016-03-07 | $75.23 | $76.19 | $74.97 | $75.37 | $34.39 | 7,228,206 |
| 2016-03-04 | $75.22 | $75.74 | $74.52 | $75.40 | $34.40 | 6,391,300 |
| 2016-03-03 | $75.08 | $75.24 | $74.00 | $75.22 | $34.32 | 5,720,680 |
| 2016-03-02 | $75.15 | $75.75 | $74.66 | $75.44 | $34.42 | 4,489,204 |
| 2016-03-01 | $74.36 | $75.50 | $74.08 | $75.47 | $34.43 | 5,745,140 |
| 2016-02-29 | $75.49 | $75.74 | $74.06 | $74.10 | $33.81 | 9,187,464 |
| 2016-02-26 | $75.01 | $75.83 | $74.34 | $75.64 | $34.51 | 12,228,514 |
| 2016-02-25 | $73.95 | $75.14 | $73.23 | $75.08 | $34.26 | 10,119,502 |
| 2016-02-24 | $73.18 | $74.65 | $71.74 | $74.24 | $33.87 | 18,575,026 |
| 2016-02-23 | $73.03 | $73.57 | $72.21 | $72.69 | $33.16 | 9,210,652 |
| 2016-02-22 | $72.39 | $73.33 | $72.02 | $73.03 | $33.32 | 7,373,826 |
| 2016-02-19 | $70.89 | $71.70 | $70.25 | $71.59 | $32.66 | 5,930,506 |
| 2016-02-18 | $71.60 | $72.00 | $70.76 | $71.61 | $32.67 | 5,887,390 |
| 2016-02-17 | $71.60 | $72.37 | $71.39 | $71.79 | $32.75 | 6,856,632 |
| 2016-02-16 | $71.04 | $71.82 | $70.33 | $71.37 | $32.56 | 7,850,368 |
| 2016-02-12 | $68.82 | $69.94 | $67.81 | $69.87 | $31.88 | 6,437,902 |
| 2016-02-11 | $68.17 | $69.40 | $67.41 | $67.91 | $30.98 | 7,182,166 |
| 2016-02-10 | $70.25 | $70.97 | $69.28 | $69.38 | $31.65 | 5,394,762 |
| 2016-02-09 | $67.53 | $70.22 | $67.52 | $69.65 | $31.78 | 9,131,476 |
| 2016-02-08 | $67.47 | $68.30 | $66.82 | $68.02 | $30.94 | 8,739,576 |
| 2016-02-05 | $71.31 | $71.53 | $67.90 | $67.96 | $30.91 | 9,205,174 |
| 2016-02-04 | $70.87 | $71.52 | $69.72 | $70.76 | $32.19 | 6,250,872 |
| 2016-02-03 | $73.15 | $73.29 | $71.00 | $71.98 | $32.74 | 6,323,008 |
| 2016-02-02 | $72.91 | $73.38 | $72.31 | $72.85 | $33.14 | 7,232,350 |
| 2016-02-01 | $70.94 | $72.49 | $70.47 | $72.21 | $32.85 | 6,374,026 |
| 2016-01-29 | $69.87 | $71.54 | $69.51 | $71.24 | $32.41 | 8,096,970 |
| 2016-01-28 | $69.55 | $69.61 | $68.77 | $69.39 | $31.56 | 3,821,618 |
| 2016-01-27 | $69.70 | $70.40 | $68.84 | $69.19 | $31.47 | 4,484,342 |
| 2016-01-26 | $68.87 | $70.16 | $68.64 | $69.69 | $31.70 | 4,453,824 |
| 2016-01-25 | $69.07 | $69.32 | $68.23 | $68.76 | $31.28 | 4,817,532 |
| 2016-01-22 | $68.72 | $69.78 | $68.59 | $68.95 | $31.36 | 6,649,926 |
| 2016-01-21 | $67.30 | $68.18 | $66.78 | $67.85 | $30.86 | 7,644,194 |
| 2016-01-20 | $67.35 | $68.10 | $65.64 | $67.45 | $30.68 | 7,498,206 |
| 2016-01-19 | $68.17 | $68.67 | $67.42 | $68.14 | $31.00 | 6,563,652 |
| 2016-01-15 | $66.49 | $67.98 | $66.49 | $67.51 | $30.71 | 7,846,190 |
| 2016-01-14 | $67.70 | $69.24 | $66.99 | $68.47 | $31.15 | 6,743,348 |
| 2016-01-13 | $69.22 | $69.24 | $67.64 | $67.69 | $30.79 | 6,169,896 |
| 2016-01-12 | $68.81 | $69.71 | $68.01 | $68.92 | $31.35 | 5,549,056 |
| 2016-01-11 | $67.10 | $68.08 | $67.00 | $67.80 | $30.84 | 7,735,926 |
| 2016-01-08 | $70.23 | $70.49 | $66.76 | $66.93 | $30.44 | 12,188,578 |
| 2016-01-07 | $69.00 | $70.82 | $69.00 | $69.99 | $31.84 | 9,652,668 |
| 2016-01-06 | $70.68 | $71.39 | $69.61 | $70.09 | $31.88 | 8,907,288 |
| 2016-01-05 | $70.84 | $71.98 | $70.58 | $71.94 | $32.72 | 8,426,312 |
| 2016-01-04 | $69.89 | $70.87 | $69.57 | $70.83 | $32.22 | 7,517,566 |
| 2015-12-31 | $71.01 | $71.65 | $70.89 | $70.91 | $32.26 | 3,592,088 |
| 2015-12-30 | $71.73 | $71.93 | $71.33 | $71.36 | $32.46 | 2,787,254 |
| 2015-12-29 | $71.14 | $72.26 | $70.95 | $71.76 | $32.64 | 3,558,520 |
| 2015-12-28 | $70.65 | $71.20 | $70.35 | $70.67 | $32.15 | 3,599,142 |
| 2015-12-24 | $70.99 | $71.29 | $70.62 | $70.89 | $32.25 | 1,771,578 |
| 2015-12-23 | $70.93 | $71.32 | $69.96 | $71.30 | $32.43 | 3,798,018 |
| 2015-12-22 | $70.07 | $70.81 | $69.72 | $70.40 | $32.02 | 6,064,132 |
| 2015-12-21 | $69.67 | $70.15 | $69.10 | $69.61 | $31.66 | 5,214,310 |
| 2015-12-18 | $70.60 | $70.62 | $69.29 | $69.32 | $31.53 | 9,939,574 |
| 2015-12-17 | $72.45 | $72.74 | $70.63 | $70.65 | $32.14 | 6,541,926 |
| 2015-12-16 | $71.25 | $71.99 | $70.62 | $71.85 | $32.68 | 5,846,960 |
| 2015-12-15 | $71.60 | $71.98 | $70.41 | $70.45 | $32.05 | 5,990,896 |
| 2015-12-14 | $70.70 | $71.56 | $70.42 | $70.93 | $32.26 | 6,821,836 |
| 2015-12-11 | $70.59 | $71.14 | $70.18 | $70.56 | $32.10 | 6,573,606 |
| 2015-12-10 | $71.03 | $72.22 | $70.84 | $71.48 | $32.51 | 6,825,144 |
| 2015-12-09 | $70.66 | $72.21 | $69.56 | $70.81 | $32.21 | 7,386,764 |
| 2015-12-08 | $69.97 | $71.55 | $69.97 | $71.33 | $32.45 | 7,499,608 |
| 2015-12-07 | $70.68 | $71.12 | $70.28 | $70.98 | $32.29 | 4,787,716 |
| 2015-12-04 | $70.23 | $71.06 | $69.89 | $70.99 | $32.29 | 8,830,584 |
| 2015-12-03 | $70.81 | $71.00 | $69.25 | $69.84 | $31.77 | 7,609,432 |
| 2015-12-02 | $70.81 | $71.40 | $70.50 | $70.73 | $32.17 | 5,825,224 |
| 2015-12-01 | $71.11 | $71.73 | $70.40 | $70.78 | $32.20 | 7,245,888 |
| 2015-11-30 | $71.63 | $71.73 | $70.32 | $70.60 | $32.11 | 13,361,972 |
| 2015-11-27 | $71.78 | $72.00 | $70.93 | $71.34 | $32.45 | 3,132,852 |
| 2015-11-25 | $70.59 | $72.00 | $70.28 | $71.65 | $32.59 | 7,146,156 |
| 2015-11-24 | $69.95 | $71.24 | $69.95 | $70.53 | $32.08 | 8,203,678 |
| 2015-11-23 | $70.15 | $70.99 | $70.15 | $70.59 | $32.11 | 7,251,072 |
| 2015-11-20 | $68.30 | $70.27 | $68.30 | $70.15 | $31.91 | 12,645,568 |
| 2015-11-19 | $67.75 | $68.65 | $67.58 | $67.70 | $30.80 | 8,074,194 |
| 2015-11-18 | $68.41 | $68.62 | $67.31 | $68.34 | $31.09 | 10,907,728 |
| 2015-11-17 | $69.67 | $69.90 | $66.62 | $68.18 | $31.01 | 21,184,468 |
| 2015-11-16 | $63.81 | $65.67 | $63.53 | $65.65 | $29.86 | 16,965,262 |
| 2015-11-13 | $65.17 | $65.70 | $64.08 | $64.21 | $29.21 | 20,522,472 |
| 2015-11-12 | $68.68 | $69.12 | $68.17 | $68.25 | $31.05 | 12,262,056 |
| 2015-11-11 | $71.35 | $71.37 | $69.01 | $69.08 | $31.42 | 8,867,044 |
| 2015-11-10 | $71.03 | $71.97 | $70.69 | $71.82 | $32.67 | 6,339,936 |
| 2015-11-09 | $72.52 | $72.61 | $70.62 | $71.07 | $32.33 | 6,503,048 |
| 2015-11-06 | $74.33 | $74.49 | $72.47 | $72.93 | $33.08 | 5,095,802 |
| 2015-11-05 | $74.12 | $74.49 | $73.13 | $74.32 | $33.71 | 5,688,552 |
| 2015-11-04 | $74.24 | $74.45 | $73.07 | $73.68 | $33.42 | 4,400,604 |
| 2015-11-03 | $73.50 | $74.65 | $73.32 | $74.23 | $33.67 | 5,319,166 |
| 2015-11-02 | $73.32 | $73.58 | $72.08 | $73.22 | $33.21 | 5,192,674 |
| 2015-10-30 | $72.97 | $73.93 | $72.87 | $73.19 | $33.19 | 5,485,108 |
| 2015-10-29 | $73.38 | $73.46 | $72.43 | $73.08 | $33.14 | 3,842,746 |
| 2015-10-28 | $72.04 | $73.44 | $71.84 | $73.23 | $33.21 | 4,718,090 |
| 2015-10-27 | $72.30 | $72.49 | $71.15 | $71.84 | $32.58 | 4,347,752 |
| 2015-10-26 | $71.66 | $72.76 | $71.45 | $72.44 | $32.85 | 4,726,922 |
| 2015-10-23 | $74.61 | $74.61 | $71.08 | $71.76 | $32.55 | 7,455,768 |
| 2015-10-22 | $72.87 | $74.01 | $72.38 | $73.90 | $33.52 | 5,613,216 |
| 2015-10-21 | $73.34 | $73.38 | $72.19 | $72.41 | $32.84 | 3,667,586 |
| 2015-10-20 | $72.92 | $73.31 | $72.70 | $73.01 | $33.11 | 4,484,680 |
| 2015-10-19 | $72.42 | $72.94 | $72.19 | $72.92 | $33.07 | 4,422,322 |
| 2015-10-16 | $72.08 | $72.90 | $71.74 | $72.43 | $32.85 | 5,344,812 |
| 2015-10-15 | $71.86 | $71.98 | $70.54 | $71.73 | $32.53 | 7,179,744 |
| 2015-10-14 | $72.83 | $73.45 | $71.41 | $71.77 | $32.55 | 5,891,392 |
| 2015-10-13 | $73.41 | $73.80 | $72.53 | $72.74 | $32.99 | 4,457,098 |
| 2015-10-12 | $73.00 | $73.94 | $72.89 | $73.58 | $33.37 | 4,884,988 |
| 2015-10-09 | $72.05 | $72.91 | $71.59 | $72.78 | $33.01 | 4,755,776 |
| 2015-10-08 | $71.59 | $72.74 | $71.35 | $72.23 | $32.76 | 4,787,006 |
| 2015-10-07 | $71.24 | $72.00 | $70.84 | $71.90 | $32.61 | 8,025,722 |
| 2015-10-06 | $71.83 | $72.05 | $70.45 | $70.77 | $32.10 | 4,704,232 |
| 2015-10-05 | $71.79 | $71.99 | $70.33 | $71.53 | $32.44 | 7,551,974 |
| 2015-10-02 | $69.94 | $71.38 | $69.29 | $71.38 | $32.37 | 5,861,484 |
| 2015-10-01 | $71.42 | $71.63 | $69.88 | $70.80 | $32.11 | 6,407,082 |
| 2015-09-30 | $70.10 | $71.54 | $69.62 | $71.42 | $32.39 | 9,298,836 |
| 2015-09-29 | $69.00 | $69.61 | $68.53 | $69.48 | $31.51 | 7,242,888 |
| 2015-09-28 | $70.58 | $70.93 | $69.00 | $69.09 | $31.33 | 4,669,238 |
| 2015-09-25 | $71.80 | $71.90 | $70.45 | $70.96 | $32.18 | 5,209,578 |
| 2015-09-24 | $70.40 | $71.54 | $70.37 | $71.23 | $32.31 | 4,159,712 |
| 2015-09-23 | $71.15 | $71.58 | $70.87 | $71.16 | $32.27 | 3,492,778 |
| 2015-09-22 | $71.30 | $71.45 | $70.55 | $71.22 | $32.30 | 6,276,608 |
| 2015-09-21 | $71.70 | $72.30 | $71.46 | $71.97 | $32.64 | 4,033,848 |
| 2015-09-18 | $71.86 | $72.26 | $71.11 | $71.36 | $32.36 | 9,745,962 |
| 2015-09-17 | $72.40 | $73.49 | $72.06 | $72.54 | $32.90 | 9,500,988 |
| 2015-09-16 | $70.92 | $71.66 | $70.32 | $71.57 | $32.46 | 5,726,430 |
| 2015-09-15 | $71.26 | $71.37 | $70.53 | $70.97 | $32.19 | 6,334,560 |
| 2015-09-14 | $71.75 | $71.96 | $71.02 | $71.21 | $32.30 | 4,048,238 |
| 2015-09-11 | $71.18 | $71.84 | $70.83 | $71.80 | $32.56 | 4,588,922 |
| 2015-09-10 | $70.83 | $71.93 | $70.81 | $71.49 | $32.42 | 4,670,950 |
| 2015-09-09 | $72.57 | $72.89 | $70.88 | $71.06 | $32.23 | 4,606,022 |
| 2015-09-08 | $71.90 | $72.39 | $70.95 | $72.34 | $32.81 | 5,827,746 |
| 2015-09-04 | $70.53 | $71.18 | $70.29 | $70.76 | $32.09 | 4,437,004 |
| 2015-09-03 | $71.00 | $72.18 | $70.69 | $71.44 | $32.40 | 6,056,180 |
| 2015-09-02 | $70.34 | $70.86 | $69.64 | $70.84 | $32.13 | 6,097,920 |
| 2015-09-01 | $69.32 | $70.31 | $69.00 | $69.39 | $31.47 | 6,976,402 |
| 2015-08-31 | $70.53 | $71.03 | $70.04 | $70.32 | $31.89 | 5,481,492 |
TJX Companies Inc (TJX) News Headlines
.jpg)
What to do while waiting for stock market-minded Trump to say enough is enough
Don't close your eyes. Just keep looking. Maybe the cavalry is on the horizon, it's just the rhetorical smoke that's blocking it.
cnbc.com March 10, 2025.jpg)
.jpg)
Recent TJX Companies Inc (TJX) News
.jpg)
.jpg)
.jpg)
Similar Companies to TJX Companies Inc (TJX) in the Apparel Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TJX Companies Inc | TJX | Apparel Retail | Consumer Cyclical | 264,400 |
| Gap Inc | GPS | Apparel Retail | Consumer Cyclical | 135,000 |
| Ross Stores Inc | ROST | Apparel Retail | Consumer Cyclical | 60,000 |
| Burlington Stores Inc | BURL | Apparel Retail | Consumer Cyclical | 28,055 |
| Abercrombie & Fitch Co. - Class A | ANF | Apparel Retail | Consumer Cyclical | 25,000 |
| Urban Outfitters Inc | URBN | Apparel Retail | Consumer Cyclical | 24,000 |
| Express Inc | EXPR | Apparel Retail | Consumer Cyclical | 21,000 |
| Designer Brands Inc - Class A | DBI | Apparel Retail | Consumer Cyclical | 18,000 |
| Guess Inc | GES | Apparel Retail | Consumer Cyclical | 17,500 |
| Lululemon Athletica Inc | LULU | Apparel Retail | Consumer Cyclical | 17,362 |