T. Rowe Price Group Inc (TROW) Exchange: NASDAQ
Data as of May 7, 2024
$111.25 ($-0.76) -0.68%
T. Rowe Price Group Inc - Daily Information
Click for more stock information on T. Rowe Price Group Inc.| Daily Information | Data |
|---|---|
| Date | May 7, 2024 |
| Open | $112.63 |
| Previous Close | $111.25 |
| High | $112.68 |
| Low | $111.19 |
| Adjusted Open | $112.63 |
| Previous Adjusted Close | $111.25 |
| Adjusted High | $112.68 |
| Adjusted Low | $111.19 |
About T. Rowe Price Group Inc (TROW)
T. Rowe Price Group Inc (TROW) is a global investment management firm that was founded in 1937 in Baltimore, Maryland. Over the years, the firm has grown operations across three key lines of business: Investment Management, Advising & Solutions and Retirement Administration Services. The firm offers its services to clients worldwide, including individuals, families, small businesses, major corporations, and financial institutions. As of December 31, 2020, T. Rowe Price had over US$1.5trn under its management. The firm has expanded its historic market niche of portfolio management to include advisory, asset allocation, education services, 401(k) plan administration, and other retirement products. Through its more than 4,000 associates, the firm has created an innovative approach to investment management and financial planning, helping investors to make sound decisions, design portfolios appropriate to their needs, and reach their desired goals.
Invest in T. Rowe Price Group Inc (TROW)
Historical Stock Data for T. Rowe Price Group Inc (TROW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | $112.63 | $112.68 | $111.19 | $111.25 | $111.25 | 983,255 |
| 2024-05-06 | $112.83 | $112.95 | $111.62 | $112.01 | $112.01 | 1,052,854 |
| 2024-05-03 | $112.37 | $113.55 | $111.20 | $111.50 | $111.50 | 1,271,965 |
| 2024-05-02 | $111.43 | $111.52 | $110.13 | $111.16 | $111.16 | 1,652,403 |
| 2024-05-01 | $109.57 | $112.15 | $109.10 | $110.30 | $110.30 | 1,913,460 |
| 2024-04-30 | $111.17 | $111.92 | $109.42 | $109.57 | $109.57 | 1,764,167 |
| 2024-04-29 | $113.08 | $114.96 | $111.12 | $112.08 | $112.08 | 1,962,644 |
| 2024-04-26 | $113.00 | $115.07 | $111.59 | $114.02 | $114.02 | 2,943,278 |
| 2024-04-25 | $109.84 | $110.25 | $107.43 | $108.83 | $108.83 | 2,161,642 |
| 2024-04-24 | $111.05 | $111.69 | $110.24 | $111.06 | $111.06 | 1,053,909 |
| 2024-04-23 | $111.03 | $112.79 | $110.44 | $111.94 | $111.94 | 1,317,351 |
| 2024-04-22 | $109.64 | $111.73 | $108.38 | $111.50 | $111.50 | 2,096,200 |
| 2024-04-19 | $108.93 | $109.95 | $108.21 | $108.73 | $108.73 | 1,703,721 |
| 2024-04-18 | $111.67 | $111.75 | $108.27 | $108.72 | $108.72 | 2,484,742 |
| 2024-04-17 | $113.27 | $113.36 | $111.36 | $111.39 | $111.39 | 1,603,226 |
| 2024-04-16 | $113.27 | $114.19 | $111.59 | $112.11 | $112.11 | 1,290,957 |
| 2024-04-15 | $117.01 | $117.40 | $113.35 | $114.25 | $114.25 | 1,668,911 |
| 2024-04-12 | $117.38 | $117.61 | $114.54 | $115.19 | $115.19 | 1,387,532 |
| 2024-04-11 | $117.64 | $118.16 | $116.52 | $117.72 | $117.72 | 1,563,881 |
| 2024-04-10 | $118.29 | $118.80 | $115.81 | $116.58 | $116.58 | 1,437,466 |
| 2024-04-09 | $118.33 | $119.65 | $117.32 | $119.65 | $119.65 | 1,248,650 |
| 2024-04-08 | $118.24 | $119.48 | $117.41 | $117.55 | $117.55 | 956,603 |
| 2024-04-05 | $117.21 | $117.21 | $114.88 | $116.64 | $116.64 | 1,197,282 |
| 2024-04-04 | $119.81 | $120.25 | $116.17 | $116.26 | $116.26 | 944,082 |
| 2024-04-03 | $118.06 | $119.47 | $118.00 | $118.49 | $118.49 | 793,783 |
| 2024-04-02 | $119.33 | $119.33 | $118.01 | $118.55 | $118.55 | 835,502 |
| 2024-04-01 | $121.64 | $121.72 | $120.03 | $120.30 | $120.30 | 765,122 |
| 2024-03-28 | $121.00 | $122.27 | $120.85 | $121.92 | $121.92 | 1,419,184 |
| 2024-03-27 | $118.88 | $120.96 | $118.53 | $120.86 | $120.86 | 1,338,858 |
| 2024-03-26 | $119.46 | $119.69 | $117.80 | $117.89 | $117.89 | 894,939 |
| 2024-03-25 | $118.49 | $119.23 | $118.04 | $118.33 | $118.33 | 806,759 |
| 2024-03-22 | $120.34 | $120.90 | $118.44 | $118.62 | $118.62 | 734,941 |
| 2024-03-21 | $119.02 | $121.33 | $119.02 | $120.54 | $120.54 | 1,346,171 |
| 2024-03-20 | $114.62 | $118.02 | $114.08 | $118.00 | $118.00 | 1,393,754 |
| 2024-03-19 | $114.58 | $115.16 | $114.21 | $114.83 | $114.83 | 1,052,422 |
| 2024-03-18 | $114.66 | $115.28 | $113.64 | $115.03 | $115.03 | 1,133,137 |
| 2024-03-15 | $113.87 | $116.34 | $113.87 | $114.86 | $114.86 | 4,399,159 |
| 2024-03-14 | $116.57 | $116.72 | $114.18 | $114.91 | $114.91 | 1,441,153 |
| 2024-03-13 | $117.75 | $118.82 | $117.47 | $117.60 | $116.34 | 1,764,747 |
| 2024-03-12 | $117.95 | $119.48 | $116.88 | $117.85 | $116.59 | 1,076,464 |
| 2024-03-11 | $117.81 | $118.02 | $116.61 | $117.64 | $116.38 | 1,090,992 |
| 2024-03-08 | $117.53 | $119.00 | $117.24 | $117.95 | $117.95 | 1,048,092 |
| 2024-03-07 | $117.62 | $118.31 | $116.82 | $116.89 | $116.89 | 882,640 |
| 2024-03-06 | $116.88 | $117.28 | $115.80 | $117.00 | $117.00 | 1,022,007 |
| 2024-03-05 | $115.81 | $117.47 | $115.80 | $116.26 | $116.26 | 1,392,754 |
| 2024-03-04 | $114.82 | $117.94 | $114.42 | $116.55 | $116.55 | 1,738,080 |
| 2024-03-01 | $112.81 | $113.55 | $111.66 | $113.48 | $113.48 | 879,482 |
| 2024-02-29 | $113.14 | $113.68 | $112.39 | $113.35 | $113.35 | 1,507,936 |
| 2024-02-28 | $110.42 | $112.76 | $110.01 | $112.35 | $112.35 | 1,246,933 |
| 2024-02-27 | $110.82 | $111.09 | $109.63 | $110.86 | $110.86 | 1,388,728 |
| 2024-02-26 | $110.37 | $111.49 | $110.13 | $110.46 | $110.46 | 989,115 |
| 2024-02-23 | $111.13 | $111.29 | $110.48 | $110.99 | $110.99 | 1,399,469 |
| 2024-02-22 | $110.03 | $111.66 | $110.03 | $110.90 | $110.90 | 1,321,435 |
| 2024-02-21 | $109.03 | $109.64 | $107.81 | $109.33 | $109.33 | 1,410,559 |
| 2024-02-20 | $107.28 | $110.00 | $107.06 | $109.41 | $109.41 | 1,059,905 |
| 2024-02-16 | $107.70 | $109.40 | $107.15 | $108.86 | $108.86 | 996,094 |
| 2024-02-15 | $106.73 | $108.79 | $106.73 | $108.26 | $108.26 | 1,010,836 |
| 2024-02-14 | $105.89 | $106.80 | $105.16 | $106.36 | $106.36 | 1,122,242 |
| 2024-02-13 | $107.09 | $107.54 | $103.40 | $104.74 | $104.74 | 1,745,950 |
| 2024-02-12 | $106.09 | $110.75 | $106.09 | $109.99 | $109.99 | 2,028,065 |
| 2024-02-09 | $109.83 | $109.83 | $105.90 | $106.33 | $106.33 | 2,455,115 |
| 2024-02-08 | $112.20 | $114.00 | $108.50 | $108.91 | $108.91 | 1,955,841 |
| 2024-02-07 | $109.60 | $110.41 | $107.80 | $109.73 | $109.73 | 2,115,613 |
| 2024-02-06 | $108.62 | $109.19 | $108.06 | $108.98 | $108.98 | 1,015,946 |
| 2024-02-05 | $108.55 | $108.96 | $107.30 | $108.24 | $108.24 | 1,098,896 |
| 2024-02-02 | $108.98 | $110.57 | $108.18 | $109.74 | $109.74 | 1,027,976 |
| 2024-02-01 | $108.87 | $110.05 | $107.24 | $109.87 | $109.87 | 1,075,656 |
| 2024-01-31 | $111.56 | $111.56 | $108.11 | $108.45 | $108.45 | 2,494,758 |
| 2024-01-30 | $111.01 | $112.04 | $110.05 | $111.71 | $111.71 | 1,540,022 |
| 2024-01-29 | $109.91 | $111.75 | $109.90 | $111.65 | $111.65 | 927,797 |
| 2024-01-26 | $112.07 | $112.15 | $110.02 | $110.09 | $110.09 | 885,523 |
| 2024-01-25 | $110.96 | $111.74 | $109.64 | $111.38 | $111.38 | 1,151,704 |
| 2024-01-24 | $111.43 | $111.43 | $109.58 | $109.75 | $109.75 | 999,799 |
| 2024-01-23 | $110.81 | $111.20 | $108.74 | $109.76 | $109.76 | 1,080,733 |
| 2024-01-22 | $110.22 | $112.17 | $110.13 | $110.64 | $110.64 | 1,852,798 |
| 2024-01-19 | $106.77 | $109.51 | $105.54 | $109.50 | $109.50 | 1,460,708 |
| 2024-01-18 | $106.38 | $106.74 | $104.83 | $106.28 | $106.28 | 897,268 |
| 2024-01-17 | $105.03 | $106.87 | $104.51 | $105.74 | $105.74 | 1,216,596 |
| 2024-01-16 | $109.69 | $110.04 | $106.02 | $106.56 | $106.56 | 3,306,982 |
| 2024-01-12 | $110.02 | $110.68 | $109.03 | $110.49 | $110.49 | 2,448,975 |
| 2024-01-11 | $107.89 | $111.93 | $107.82 | $109.26 | $109.26 | 3,445,551 |
| 2024-01-10 | $106.49 | $108.20 | $106.45 | $107.39 | $107.39 | 1,244,968 |
| 2024-01-09 | $105.77 | $106.89 | $105.46 | $106.23 | $106.23 | 1,259,902 |
| 2024-01-08 | $105.80 | $107.14 | $105.60 | $106.93 | $106.93 | 1,144,322 |
| 2024-01-05 | $105.66 | $107.13 | $105.02 | $106.17 | $106.17 | 850,600 |
| 2024-01-04 | $105.58 | $106.79 | $105.51 | $106.06 | $106.06 | 1,409,321 |
| 2024-01-03 | $107.00 | $107.02 | $105.23 | $106.29 | $106.29 | 1,031,926 |
| 2024-01-02 | $106.84 | $108.25 | $106.13 | $107.91 | $107.91 | 1,582,330 |
| 2023-12-29 | $108.50 | $109.04 | $107.42 | $107.69 | $107.69 | 878,665 |
| 2023-12-28 | $108.48 | $109.19 | $108.22 | $109.01 | $109.01 | 775,824 |
| 2023-12-27 | $109.08 | $109.11 | $108.31 | $108.69 | $108.69 | 1,141,296 |
| 2023-12-26 | $107.91 | $109.00 | $107.59 | $108.69 | $108.69 | 654,957 |
| 2023-12-22 | $107.92 | $108.70 | $107.23 | $107.89 | $107.89 | 875,236 |
| 2023-12-21 | $107.27 | $107.42 | $105.70 | $106.89 | $106.89 | 1,048,981 |
| 2023-12-20 | $108.12 | $108.51 | $105.98 | $105.98 | $105.98 | 1,293,237 |
| 2023-12-19 | $107.16 | $108.65 | $107.06 | $108.22 | $108.22 | 1,451,111 |
| 2023-12-18 | $106.30 | $107.13 | $105.68 | $106.77 | $106.77 | 1,818,114 |
| 2023-12-15 | $106.76 | $108.06 | $105.47 | $106.28 | $106.28 | 3,453,063 |
| 2023-12-14 | $104.06 | $108.79 | $103.95 | $107.32 | $107.32 | 3,327,667 |
| 2023-12-13 | $98.86 | $103.52 | $98.36 | $103.21 | $103.21 | 2,242,663 |
| 2023-12-12 | $98.73 | $99.67 | $97.50 | $99.36 | $99.36 | 2,154,562 |
| 2023-12-11 | $98.15 | $99.50 | $97.89 | $98.86 | $98.86 | 2,351,449 |
| 2023-12-08 | $99.49 | $100.53 | $98.39 | $98.44 | $98.44 | 1,879,199 |
| 2023-12-07 | $99.71 | $100.52 | $99.25 | $99.94 | $99.94 | 2,000,982 |
| 2023-12-06 | $101.27 | $101.91 | $99.84 | $99.87 | $99.87 | 1,462,567 |
| 2023-12-05 | $101.14 | $101.51 | $100.21 | $100.55 | $100.55 | 966,213 |
| 2023-12-04 | $101.48 | $102.93 | $101.27 | $102.01 | $102.01 | 1,002,881 |
| 2023-12-01 | $99.77 | $102.56 | $99.66 | $102.45 | $102.45 | 1,445,337 |
| 2023-11-30 | $99.85 | $100.67 | $99.41 | $100.13 | $100.13 | 2,393,185 |
| 2023-11-29 | $99.04 | $100.93 | $99.00 | $99.16 | $99.16 | 1,404,474 |
| 2023-11-28 | $97.21 | $98.76 | $96.50 | $98.39 | $98.39 | 1,237,907 |
| 2023-11-27 | $98.03 | $98.03 | $96.48 | $97.17 | $97.17 | 1,202,652 |
| 2023-11-24 | $97.74 | $98.28 | $97.42 | $98.28 | $98.28 | 660,163 |
| 2023-11-22 | $97.99 | $98.51 | $97.34 | $97.76 | $97.76 | 1,267,484 |
| 2023-11-21 | $97.84 | $97.98 | $96.46 | $97.00 | $97.00 | 1,286,232 |
| 2023-11-20 | $97.53 | $98.87 | $96.58 | $98.83 | $98.83 | 1,302,494 |
| 2023-11-17 | $98.39 | $98.88 | $97.33 | $97.79 | $97.79 | 847,389 |
| 2023-11-16 | $97.47 | $97.96 | $96.86 | $97.47 | $97.47 | 1,344,406 |
| 2023-11-15 | $97.19 | $99.40 | $97.19 | $98.36 | $98.36 | 1,382,557 |
| 2023-11-14 | $94.48 | $97.55 | $94.47 | $97.02 | $97.02 | 1,714,262 |
| 2023-11-13 | $91.82 | $93.01 | $91.40 | $92.34 | $92.34 | 1,257,743 |
| 2023-11-10 | $93.56 | $93.79 | $90.02 | $92.62 | $92.62 | 1,967,736 |
| 2023-11-09 | $95.64 | $95.93 | $93.83 | $93.91 | $93.91 | 859,785 |
| 2023-11-08 | $94.02 | $94.93 | $93.71 | $94.86 | $94.86 | 1,200,658 |
| 2023-11-07 | $94.73 | $94.96 | $93.70 | $94.11 | $94.11 | 1,046,136 |
| 2023-11-06 | $95.75 | $96.24 | $93.99 | $94.69 | $94.69 | 1,473,273 |
| 2023-11-03 | $95.88 | $97.27 | $95.57 | $95.67 | $95.67 | 1,324,343 |
| 2023-11-02 | $92.57 | $94.65 | $92.46 | $94.29 | $94.29 | 1,359,931 |
| 2023-11-01 | $90.98 | $91.35 | $89.64 | $90.97 | $90.97 | 1,698,503 |
| 2023-10-31 | $90.83 | $91.11 | $89.22 | $90.50 | $90.50 | 2,683,326 |
| 2023-10-30 | $88.55 | $90.78 | $88.55 | $90.02 | $90.02 | 2,038,402 |
| 2023-10-27 | $93.00 | $93.56 | $87.43 | $88.39 | $88.39 | 3,215,159 |
| 2023-10-26 | $93.63 | $94.50 | $92.67 | $92.77 | $92.77 | 2,277,169 |
| 2023-10-25 | $95.01 | $95.79 | $93.34 | $93.47 | $93.47 | 1,598,144 |
| 2023-10-24 | $95.87 | $96.77 | $95.26 | $95.92 | $95.92 | 1,288,321 |
| 2023-10-23 | $96.01 | $97.00 | $95.37 | $95.47 | $95.47 | 1,212,154 |
| 2023-10-20 | $97.01 | $97.64 | $95.75 | $96.33 | $96.33 | 1,717,745 |
| 2023-10-19 | $98.05 | $99.18 | $97.24 | $97.37 | $97.37 | 1,588,731 |
| 2023-10-18 | $100.00 | $100.41 | $97.95 | $98.05 | $98.05 | 1,608,932 |
| 2023-10-17 | $99.98 | $102.34 | $99.74 | $100.75 | $100.75 | 1,800,752 |
| 2023-10-16 | $102.00 | $103.19 | $99.91 | $100.27 | $100.27 | 2,784,410 |
| 2023-10-13 | $103.38 | $103.39 | $100.20 | $100.65 | $100.65 | 1,371,829 |
| 2023-10-12 | $104.09 | $104.09 | $101.73 | $102.54 | $102.54 | 1,398,862 |
| 2023-10-11 | $105.00 | $106.19 | $103.48 | $104.15 | $104.15 | 1,401,190 |
| 2023-10-10 | $104.04 | $105.69 | $104.00 | $104.87 | $104.87 | 1,477,592 |
| 2023-10-09 | $101.99 | $104.30 | $101.75 | $104.03 | $104.03 | 1,521,884 |
| 2023-10-06 | $100.80 | $102.73 | $100.32 | $102.16 | $102.16 | 1,183,033 |
| 2023-10-05 | $101.78 | $102.21 | $100.09 | $101.94 | $101.94 | 824,824 |
| 2023-10-04 | $100.60 | $102.08 | $99.55 | $101.81 | $101.81 | 1,016,098 |
| 2023-10-03 | $103.43 | $103.68 | $99.82 | $100.10 | $100.10 | 1,180,187 |
| 2023-10-02 | $104.47 | $105.19 | $103.59 | $104.59 | $104.59 | 1,648,049 |
| 2023-09-29 | $105.20 | $106.28 | $104.64 | $104.87 | $104.87 | 1,434,830 |
| 2023-09-28 | $103.65 | $105.18 | $103.06 | $104.14 | $104.14 | 1,394,944 |
| 2023-09-27 | $103.85 | $103.90 | $102.53 | $103.54 | $103.54 | 1,466,014 |
| 2023-09-26 | $105.17 | $105.83 | $103.11 | $103.30 | $103.30 | 1,602,677 |
| 2023-09-25 | $104.85 | $106.55 | $104.54 | $105.95 | $105.95 | 849,965 |
| 2023-09-22 | $106.40 | $106.76 | $105.32 | $105.44 | $105.44 | 804,983 |
| 2023-09-21 | $107.47 | $107.99 | $106.16 | $106.17 | $106.17 | 1,276,950 |
| 2023-09-20 | $111.21 | $111.47 | $108.59 | $108.68 | $108.68 | 1,169,446 |
| 2023-09-19 | $108.62 | $110.71 | $108.62 | $110.60 | $110.60 | 1,089,138 |
| 2023-09-18 | $109.37 | $109.53 | $108.40 | $109.05 | $109.05 | 814,338 |
| 2023-09-15 | $109.69 | $110.24 | $109.16 | $109.63 | $109.63 | 2,388,557 |
| 2023-09-14 | $108.71 | $110.29 | $108.56 | $110.05 | $110.05 | 1,196,142 |
| 2023-09-13 | $109.83 | $109.83 | $106.02 | $109.06 | $107.86 | 2,529,834 |
| 2023-09-12 | $109.58 | $111.45 | $109.50 | $110.28 | $109.07 | 844,471 |
| 2023-09-11 | $110.37 | $110.92 | $109.75 | $110.10 | $110.10 | 1,031,440 |
| 2023-09-08 | $110.22 | $110.28 | $109.20 | $109.24 | $109.24 | 1,262,842 |
| 2023-09-07 | $110.30 | $110.55 | $109.12 | $110.03 | $110.03 | 1,078,328 |
| 2023-09-06 | $111.43 | $112.04 | $110.30 | $111.50 | $111.50 | 1,176,280 |
| 2023-09-05 | $112.90 | $112.90 | $111.39 | $111.81 | $111.81 | 861,035 |
| 2023-09-01 | $113.31 | $113.65 | $112.06 | $112.90 | $112.90 | 702,184 |
| 2023-08-31 | $111.88 | $113.19 | $111.81 | $112.23 | $112.23 | 1,329,359 |
| 2023-08-30 | $111.84 | $112.71 | $111.14 | $111.63 | $111.63 | 1,214,035 |
| 2023-08-29 | $110.39 | $111.85 | $110.04 | $111.74 | $111.74 | 753,056 |
| 2023-08-28 | $110.77 | $111.57 | $109.83 | $110.39 | $110.39 | 637,582 |
| 2023-08-25 | $109.79 | $111.13 | $108.78 | $109.70 | $109.70 | 989,408 |
| 2023-08-24 | $110.51 | $112.21 | $109.42 | $109.51 | $109.51 | 1,177,456 |
| 2023-08-23 | $107.78 | $110.70 | $107.50 | $110.37 | $110.37 | 1,605,283 |
| 2023-08-22 | $108.00 | $108.00 | $107.09 | $107.41 | $107.41 | 1,226,452 |
| 2023-08-21 | $107.75 | $108.15 | $106.46 | $107.48 | $107.48 | 1,600,783 |
| 2023-08-18 | $107.16 | $108.93 | $106.52 | $107.61 | $107.61 | 1,700,665 |
| 2023-08-17 | $109.27 | $109.79 | $108.29 | $108.67 | $108.67 | 988,531 |
| 2023-08-16 | $109.36 | $110.06 | $108.91 | $109.09 | $109.09 | 1,131,520 |
| 2023-08-15 | $111.18 | $111.90 | $109.52 | $109.78 | $109.78 | 1,405,626 |
| 2023-08-14 | $111.60 | $112.55 | $111.35 | $112.34 | $112.34 | 1,227,773 |
| 2023-08-11 | $113.02 | $113.41 | $111.84 | $112.33 | $112.33 | 1,054,424 |
| 2023-08-10 | $113.48 | $115.51 | $112.64 | $113.74 | $113.74 | 1,713,005 |
| 2023-08-09 | $114.28 | $115.19 | $112.93 | $113.01 | $113.01 | 1,583,543 |
| 2023-08-08 | $114.31 | $115.06 | $112.45 | $114.81 | $114.81 | 1,568,861 |
| 2023-08-07 | $116.03 | $117.51 | $115.90 | $116.62 | $116.62 | 1,162,702 |
| 2023-08-04 | $118.07 | $118.25 | $115.39 | $115.56 | $115.56 | 1,215,805 |
| 2023-08-03 | $117.76 | $118.95 | $116.64 | $117.02 | $117.02 | 1,043,819 |
| 2023-08-02 | $118.71 | $119.64 | $117.31 | $118.53 | $118.53 | 1,521,800 |
| 2023-08-01 | $123.30 | $124.34 | $120.88 | $121.09 | $121.09 | 1,873,212 |
| 2023-07-31 | $128.14 | $128.14 | $123.00 | $123.26 | $123.26 | 3,001,621 |
| 2023-07-28 | $126.44 | $132.76 | $124.69 | $126.79 | $126.79 | 4,741,533 |
| 2023-07-27 | $119.00 | $120.29 | $116.73 | $117.11 | $117.11 | 2,023,408 |
| 2023-07-26 | $118.55 | $119.90 | $118.18 | $118.80 | $118.80 | 1,286,397 |
| 2023-07-25 | $120.54 | $120.68 | $119.00 | $119.37 | $119.37 | 1,038,106 |
| 2023-07-24 | $119.93 | $121.22 | $119.80 | $120.69 | $120.69 | 847,022 |
| 2023-07-21 | $121.14 | $121.19 | $119.53 | $119.70 | $119.70 | 820,374 |
| 2023-07-20 | $120.20 | $121.03 | $119.41 | $120.25 | $120.25 | 1,244,744 |
| 2023-07-19 | $120.48 | $122.02 | $120.10 | $121.27 | $121.27 | 1,385,463 |
| 2023-07-18 | $118.48 | $120.20 | $118.01 | $119.71 | $119.71 | 1,390,202 |
| 2023-07-17 | $116.30 | $118.30 | $115.85 | $117.87 | $117.87 | 1,093,595 |
| 2023-07-14 | $119.06 | $119.14 | $115.97 | $116.48 | $116.48 | 1,310,599 |
| 2023-07-13 | $117.66 | $119.01 | $116.86 | $118.69 | $118.69 | 1,467,751 |
| 2023-07-12 | $117.50 | $118.40 | $116.08 | $116.48 | $116.48 | 1,517,683 |
| 2023-07-11 | $114.26 | $114.99 | $113.02 | $114.90 | $114.90 | 1,712,143 |
| 2023-07-10 | $110.61 | $114.41 | $110.25 | $113.04 | $113.04 | 1,124,369 |
| 2023-07-07 | $109.86 | $111.51 | $109.66 | $110.23 | $110.23 | 1,120,802 |
| 2023-07-06 | $110.58 | $110.67 | $107.58 | $109.81 | $109.81 | 1,098,827 |
| 2023-07-05 | $112.94 | $113.20 | $111.28 | $111.91 | $111.91 | 1,116,950 |
| 2023-07-03 | $111.60 | $113.83 | $111.55 | $113.26 | $113.26 | 584,734 |
| 2023-06-30 | $112.07 | $112.70 | $111.29 | $112.02 | $112.02 | 1,096,935 |
| 2023-06-29 | $110.50 | $111.72 | $110.10 | $111.18 | $111.18 | 1,170,793 |
| 2023-06-28 | $109.57 | $110.90 | $109.19 | $110.45 | $110.45 | 1,448,908 |
| 2023-06-27 | $107.44 | $109.65 | $107.10 | $109.23 | $109.23 | 972,819 |
| 2023-06-26 | $106.15 | $107.96 | $106.06 | $107.02 | $107.02 | 937,472 |
| 2023-06-23 | $105.55 | $106.57 | $105.10 | $106.33 | $106.33 | 1,590,293 |
| 2023-06-22 | $109.82 | $109.82 | $106.48 | $106.56 | $106.56 | 1,650,011 |
| 2023-06-21 | $111.61 | $112.15 | $110.20 | $110.24 | $110.24 | 1,123,157 |
| 2023-06-20 | $112.94 | $113.67 | $111.86 | $112.45 | $112.45 | 1,270,027 |
| 2023-06-16 | $115.45 | $116.13 | $113.94 | $114.18 | $114.18 | 2,842,495 |
| 2023-06-15 | $110.57 | $114.90 | $110.28 | $114.69 | $114.69 | 1,254,204 |
| 2023-06-14 | $110.87 | $112.96 | $109.25 | $111.14 | $111.14 | 1,622,055 |
| 2023-06-13 | $110.80 | $112.85 | $110.47 | $111.84 | $110.63 | 1,760,830 |
| 2023-06-12 | $113.49 | $113.51 | $110.08 | $110.66 | $109.46 | 2,188,404 |
| 2023-06-09 | $113.95 | $114.57 | $113.18 | $114.47 | $113.23 | 800,001 |
| 2023-06-08 | $112.41 | $114.10 | $111.30 | $113.87 | $112.63 | 882,208 |
| 2023-06-07 | $112.19 | $114.05 | $111.95 | $113.06 | $113.06 | 1,096,363 |
| 2023-06-06 | $110.15 | $112.89 | $110.00 | $112.02 | $112.02 | 1,288,900 |
| 2023-06-05 | $110.44 | $111.65 | $109.04 | $110.29 | $110.29 | 1,303,417 |
| 2023-06-02 | $108.65 | $111.50 | $108.65 | $110.92 | $110.92 | 1,353,559 |
| 2023-06-01 | $107.44 | $109.00 | $105.57 | $108.38 | $108.38 | 1,491,380 |
| 2023-05-31 | $108.72 | $108.86 | $106.33 | $107.16 | $107.16 | 3,828,014 |
| 2023-05-30 | $107.14 | $108.84 | $106.85 | $108.73 | $108.73 | 1,482,451 |
| 2023-05-26 | $104.86 | $106.85 | $104.20 | $106.63 | $106.63 | 1,339,749 |
| 2023-05-25 | $104.19 | $105.25 | $103.73 | $104.09 | $104.09 | 1,050,554 |
| 2023-05-24 | $105.32 | $105.55 | $103.10 | $103.80 | $103.80 | 1,190,623 |
| 2023-05-23 | $106.85 | $108.38 | $105.99 | $106.02 | $106.02 | 1,065,955 |
| 2023-05-22 | $106.65 | $107.62 | $105.59 | $106.84 | $106.84 | 690,831 |
| 2023-05-19 | $107.48 | $107.60 | $105.63 | $106.61 | $106.61 | 966,664 |
| 2023-05-18 | $105.03 | $107.79 | $104.99 | $107.69 | $107.69 | 959,765 |
| 2023-05-17 | $104.87 | $105.82 | $104.00 | $105.44 | $105.44 | 1,004,536 |
| 2023-05-16 | $105.43 | $105.96 | $104.08 | $104.10 | $104.10 | 904,145 |
| 2023-05-15 | $105.38 | $107.01 | $105.21 | $106.29 | $106.29 | 1,351,994 |
| 2023-05-12 | $106.64 | $106.75 | $104.10 | $105.31 | $105.31 | 962,530 |
| 2023-05-11 | $106.00 | $106.19 | $104.92 | $106.05 | $106.05 | 1,054,289 |
| 2023-05-10 | $108.00 | $108.18 | $104.44 | $105.85 | $105.85 | 1,274,214 |
| 2023-05-09 | $105.00 | $106.14 | $104.39 | $105.16 | $105.16 | 946,371 |
| 2023-05-08 | $107.96 | $108.10 | $105.53 | $106.34 | $106.34 | 989,017 |
| 2023-05-05 | $107.41 | $107.72 | $105.61 | $107.47 | $107.47 | 1,517,645 |
| 2023-05-04 | $105.76 | $105.87 | $103.38 | $105.67 | $105.67 | 1,526,219 |
| 2023-05-03 | $106.00 | $108.58 | $105.50 | $105.76 | $105.76 | 1,625,753 |
| 2023-05-02 | $110.82 | $111.19 | $104.54 | $106.05 | $106.05 | 1,851,070 |
| 2023-05-01 | $112.73 | $113.50 | $110.88 | $111.31 | $111.31 | 1,879,359 |
| 2023-04-28 | $110.98 | $112.82 | $110.51 | $112.33 | $112.33 | 1,139,095 |
| 2023-04-27 | $109.31 | $110.95 | $109.17 | $110.83 | $110.83 | 821,008 |
| 2023-04-26 | $108.79 | $110.88 | $108.24 | $108.45 | $108.45 | 1,028,125 |
| 2023-04-25 | $112.32 | $112.48 | $109.28 | $109.35 | $109.35 | 1,047,293 |
| 2023-04-24 | $112.09 | $112.77 | $111.28 | $112.50 | $112.50 | 760,798 |
| 2023-04-21 | $111.96 | $112.17 | $110.35 | $111.96 | $111.96 | 830,815 |
| 2023-04-20 | $111.70 | $112.52 | $111.35 | $112.14 | $112.14 | 968,841 |
| 2023-04-19 | $113.00 | $113.58 | $112.34 | $112.77 | $112.77 | 1,326,740 |
| 2023-04-18 | $114.14 | $114.14 | $111.92 | $113.42 | $113.42 | 1,164,158 |
| 2023-04-17 | $112.36 | $114.10 | $112.29 | $113.80 | $113.80 | 1,011,585 |
| 2023-04-14 | $113.24 | $114.50 | $112.06 | $113.27 | $113.27 | 1,211,898 |
| 2023-04-13 | $110.88 | $112.81 | $109.60 | $112.48 | $112.48 | 1,185,537 |
| 2023-04-12 | $114.50 | $115.27 | $110.07 | $110.41 | $110.41 | 1,204,539 |
| 2023-04-11 | $111.67 | $113.85 | $111.10 | $112.91 | $112.91 | 1,380,030 |
| 2023-04-10 | $109.49 | $110.86 | $108.84 | $110.54 | $110.54 | 989,765 |
| 2023-04-06 | $109.49 | $109.92 | $108.67 | $109.22 | $109.22 | 978,784 |
| 2023-04-05 | $109.69 | $110.41 | $108.76 | $109.59 | $109.59 | 832,816 |
| 2023-04-04 | $112.83 | $113.44 | $110.33 | $110.60 | $110.60 | 1,104,796 |
| 2023-04-03 | $112.31 | $112.95 | $111.58 | $112.35 | $112.35 | 1,838,187 |
| 2023-03-31 | $111.41 | $113.06 | $111.00 | $112.90 | $112.90 | 1,173,580 |
| 2023-03-30 | $112.00 | $112.37 | $110.05 | $110.37 | $110.37 | 843,071 |
| 2023-03-29 | $109.99 | $110.79 | $109.39 | $110.65 | $110.65 | 1,018,469 |
| 2023-03-28 | $108.39 | $109.54 | $107.50 | $108.12 | $108.12 | 1,505,035 |
| 2023-03-27 | $110.71 | $110.80 | $108.18 | $108.56 | $108.56 | 1,422,151 |
| 2023-03-24 | $108.15 | $109.86 | $106.51 | $109.65 | $109.65 | 1,277,177 |
| 2023-03-23 | $108.80 | $111.51 | $107.95 | $108.85 | $108.85 | 1,278,828 |
| 2023-03-22 | $110.30 | $111.84 | $107.73 | $108.13 | $108.13 | 2,231,574 |
| 2023-03-21 | $108.86 | $111.04 | $108.76 | $110.48 | $110.48 | 2,493,295 |
| 2023-03-20 | $108.21 | $108.90 | $106.33 | $107.57 | $107.57 | 2,835,808 |
| 2023-03-17 | $108.60 | $109.00 | $106.53 | $108.17 | $108.17 | 7,687,763 |
| 2023-03-16 | $105.87 | $110.07 | $105.24 | $108.15 | $108.15 | 2,387,642 |
| 2023-03-15 | $103.52 | $108.72 | $102.56 | $106.66 | $106.66 | 2,814,417 |
| 2023-03-14 | $109.07 | $109.20 | $104.11 | $106.57 | $106.57 | 2,778,476 |
| 2023-03-13 | $104.00 | $109.00 | $102.25 | $106.64 | $105.43 | 4,172,152 |
| 2023-03-10 | $110.01 | $110.05 | $104.46 | $105.03 | $105.03 | 2,991,512 |
| 2023-03-09 | $112.82 | $115.55 | $111.00 | $111.32 | $111.32 | 1,683,932 |
| 2023-03-08 | $111.74 | $113.06 | $111.24 | $112.65 | $112.65 | 1,006,060 |
| 2023-03-07 | $114.64 | $114.93 | $110.95 | $111.27 | $111.27 | 1,635,516 |
| 2023-03-06 | $114.51 | $115.40 | $113.25 | $114.59 | $114.59 | 1,733,693 |
| 2023-03-03 | $112.20 | $114.01 | $111.68 | $113.49 | $113.49 | 1,136,324 |
| 2023-03-02 | $109.83 | $111.40 | $108.89 | $111.16 | $111.16 | 1,075,043 |
| 2023-03-01 | $111.77 | $112.02 | $109.97 | $111.13 | $111.13 | 1,327,814 |
| 2023-02-28 | $111.59 | $113.17 | $111.25 | $112.28 | $112.28 | 1,496,494 |
| 2023-02-27 | $112.28 | $112.96 | $110.81 | $111.55 | $111.55 | 1,548,162 |
| 2023-02-24 | $110.39 | $110.67 | $108.94 | $110.16 | $110.16 | 1,800,182 |
| 2023-02-23 | $113.07 | $114.20 | $111.44 | $112.66 | $112.66 | 1,532,325 |
| 2023-02-22 | $113.18 | $114.51 | $111.03 | $112.23 | $112.23 | 1,658,552 |
| 2023-02-21 | $116.60 | $116.75 | $112.58 | $113.23 | $113.23 | 1,796,923 |
| 2023-02-17 | $118.03 | $118.92 | $116.92 | $118.73 | $118.73 | 1,562,516 |
| 2023-02-16 | $119.54 | $120.70 | $118.55 | $119.08 | $119.08 | 1,140,555 |
| 2023-02-15 | $120.18 | $123.06 | $119.73 | $122.03 | $122.03 | 933,807 |
| 2023-02-14 | $120.74 | $122.08 | $118.18 | $120.90 | $120.90 | 1,084,174 |
| 2023-02-13 | $118.17 | $121.50 | $117.11 | $121.36 | $121.36 | 1,318,859 |
| 2023-02-10 | $115.50 | $118.01 | $114.30 | $117.62 | $117.62 | 1,760,389 |
| 2023-02-09 | $121.26 | $121.73 | $116.68 | $117.04 | $117.04 | 1,787,836 |
| 2023-02-08 | $122.72 | $123.99 | $119.93 | $120.31 | $120.31 | 1,358,948 |
| 2023-02-07 | $122.02 | $124.74 | $121.50 | $123.83 | $123.83 | 1,063,794 |
| 2023-02-06 | $123.73 | $124.06 | $122.12 | $122.53 | $122.53 | 1,206,003 |
| 2023-02-03 | $124.75 | $128.52 | $124.05 | $125.82 | $125.82 | 1,771,548 |
| 2023-02-02 | $121.96 | $132.47 | $121.96 | $128.75 | $128.75 | 3,945,406 |
| 2023-02-01 | $115.35 | $121.15 | $114.69 | $120.04 | $120.04 | 2,120,643 |
| 2023-01-31 | $113.46 | $116.57 | $112.79 | $116.47 | $116.47 | 2,488,312 |
| 2023-01-30 | $114.75 | $115.28 | $113.17 | $113.46 | $113.46 | 1,578,757 |
| 2023-01-27 | $113.69 | $117.38 | $111.86 | $116.29 | $116.29 | 2,158,675 |
| 2023-01-26 | $113.99 | $114.67 | $111.60 | $114.58 | $114.58 | 2,588,856 |
| 2023-01-25 | $115.15 | $117.09 | $112.64 | $116.64 | $116.64 | 2,177,107 |
| 2023-01-24 | $118.37 | $118.60 | $116.76 | $117.48 | $117.48 | 910,889 |
| 2023-01-23 | $118.50 | $119.75 | $117.37 | $118.67 | $118.67 | 1,345,101 |
| 2023-01-20 | $114.78 | $118.16 | $113.40 | $117.81 | $117.81 | 1,405,475 |
| 2023-01-19 | $115.55 | $115.68 | $113.08 | $114.00 | $114.00 | 1,045,594 |
| 2023-01-18 | $119.50 | $121.22 | $116.93 | $117.20 | $117.20 | 1,750,557 |
| 2023-01-17 | $117.96 | $119.10 | $116.76 | $118.64 | $118.64 | 1,330,974 |
| 2023-01-13 | $117.85 | $119.00 | $116.80 | $118.51 | $118.51 | 860,998 |
| 2023-01-12 | $120.69 | $120.69 | $116.83 | $119.57 | $119.57 | 1,403,663 |
| 2023-01-11 | $118.59 | $120.58 | $117.85 | $120.27 | $120.27 | 1,962,305 |
| 2023-01-10 | $115.76 | $117.37 | $114.20 | $117.20 | $117.20 | 1,168,410 |
| 2023-01-09 | $112.68 | $116.95 | $112.13 | $114.85 | $114.85 | 1,735,289 |
| 2023-01-06 | $109.18 | $113.18 | $108.13 | $112.29 | $112.29 | 1,193,422 |
| 2023-01-05 | $110.00 | $111.09 | $107.19 | $108.21 | $108.21 | 1,795,068 |
| 2023-01-04 | $110.68 | $112.81 | $108.94 | $111.36 | $111.36 | 1,472,169 |
| 2023-01-03 | $110.72 | $112.25 | $108.34 | $109.15 | $109.15 | 2,784,498 |
| 2022-12-30 | $109.60 | $110.55 | $107.61 | $109.06 | $109.06 | 1,582,874 |
| 2022-12-29 | $109.72 | $111.63 | $109.15 | $111.33 | $111.33 | 1,066,483 |
| 2022-12-28 | $110.53 | $111.64 | $107.94 | $108.08 | $108.08 | 1,275,812 |
| 2022-12-27 | $111.13 | $112.14 | $110.36 | $110.73 | $110.73 | 1,019,738 |
| 2022-12-23 | $110.29 | $111.34 | $109.30 | $111.12 | $111.12 | 663,547 |
| 2022-12-22 | $111.00 | $111.67 | $107.66 | $110.28 | $110.28 | 1,580,731 |
| 2022-12-21 | $110.79 | $113.10 | $110.50 | $113.05 | $113.05 | 1,327,365 |
| 2022-12-20 | $108.18 | $109.82 | $108.14 | $109.31 | $109.31 | 2,051,508 |
| 2022-12-19 | $109.81 | $110.51 | $108.43 | $109.53 | $109.53 | 2,380,813 |
| 2022-12-16 | $111.25 | $112.22 | $108.82 | $110.52 | $110.52 | 4,829,247 |
| 2022-12-15 | $114.33 | $115.29 | $110.94 | $111.96 | $111.96 | 3,623,408 |
| 2022-12-14 | $122.20 | $123.69 | $117.70 | $118.58 | $117.32 | 3,181,119 |
| 2022-12-13 | $127.97 | $128.31 | $121.66 | $123.47 | $122.16 | 2,411,326 |
| 2022-12-12 | $119.29 | $121.34 | $118.38 | $120.99 | $119.71 | 1,790,529 |
| 2022-12-09 | $121.39 | $122.05 | $119.52 | $119.83 | $119.83 | 1,480,255 |
| 2022-12-08 | $121.52 | $122.86 | $120.86 | $122.26 | $122.26 | 832,454 |
| 2022-12-07 | $120.21 | $122.65 | $120.21 | $121.25 | $121.25 | 1,819,514 |
| 2022-12-06 | $123.21 | $123.50 | $120.68 | $121.33 | $121.33 | 1,038,211 |
| 2022-12-05 | $125.90 | $125.94 | $122.28 | $123.63 | $123.63 | 1,482,676 |
| 2022-12-02 | $125.09 | $126.23 | $122.96 | $126.01 | $126.01 | 1,817,432 |
| 2022-12-01 | $125.88 | $127.51 | $124.36 | $127.09 | $127.09 | 1,565,360 |
| 2022-11-30 | $120.51 | $125.15 | $118.59 | $124.91 | $124.91 | 2,703,213 |
| 2022-11-29 | $121.05 | $122.45 | $119.33 | $120.50 | $120.50 | 1,680,813 |
| 2022-11-28 | $123.80 | $124.93 | $120.76 | $121.13 | $121.13 | 1,310,918 |
| 2022-11-25 | $124.00 | $125.34 | $122.75 | $125.05 | $125.05 | 707,856 |
| 2022-11-23 | $124.23 | $125.06 | $123.34 | $124.40 | $124.40 | 1,127,662 |
| 2022-11-22 | $121.27 | $124.64 | $120.43 | $124.43 | $124.43 | 1,276,053 |
| 2022-11-21 | $120.90 | $121.66 | $119.88 | $121.00 | $121.00 | 1,253,713 |
| 2022-11-18 | $124.83 | $124.99 | $121.77 | $122.07 | $122.07 | 1,563,981 |
| 2022-11-17 | $121.17 | $122.82 | $118.81 | $122.77 | $122.77 | 1,507,235 |
| 2022-11-16 | $125.00 | $125.08 | $122.13 | $123.87 | $123.87 | 1,440,141 |
| 2022-11-15 | $128.46 | $130.66 | $125.02 | $126.35 | $126.35 | 2,076,648 |
| 2022-11-14 | $131.02 | $132.33 | $125.33 | $125.50 | $125.50 | 3,209,959 |
| 2022-11-11 | $125.84 | $134.64 | $124.02 | $133.34 | $133.34 | 5,549,457 |
| 2022-11-10 | $113.57 | $125.01 | $112.60 | $124.65 | $124.65 | 4,489,859 |
| 2022-11-09 | $107.78 | $107.89 | $105.60 | $107.12 | $107.12 | 1,864,651 |
| 2022-11-08 | $105.14 | $110.10 | $104.53 | $109.09 | $109.09 | 1,845,969 |
| 2022-11-07 | $103.71 | $104.82 | $101.76 | $104.77 | $104.77 | 1,745,958 |
| 2022-11-04 | $102.49 | $104.42 | $100.85 | $102.83 | $102.83 | 3,110,112 |
| 2022-11-03 | $102.22 | $103.40 | $100.94 | $101.22 | $101.22 | 1,943,132 |
| 2022-11-02 | $106.21 | $109.30 | $104.63 | $104.66 | $104.66 | 2,085,920 |
| 2022-11-01 | $108.14 | $108.44 | $105.35 | $106.69 | $106.69 | 1,514,406 |
| 2022-10-31 | $107.79 | $109.10 | $105.87 | $106.16 | $106.16 | 2,629,980 |
| 2022-10-28 | $105.93 | $108.74 | $105.01 | $108.64 | $108.64 | 2,460,505 |
| 2022-10-27 | $111.34 | $111.93 | $105.58 | $106.64 | $106.64 | 3,094,692 |
| 2022-10-26 | $108.64 | $111.03 | $108.21 | $109.07 | $109.07 | 1,906,930 |
| 2022-10-25 | $103.95 | $108.94 | $103.95 | $108.69 | $108.69 | 1,752,607 |
| 2022-10-24 | $103.75 | $104.93 | $102.68 | $104.40 | $104.40 | 1,480,087 |
| 2022-10-21 | $99.87 | $103.13 | $99.43 | $102.52 | $102.52 | 2,029,314 |
| 2022-10-20 | $101.38 | $102.73 | $99.36 | $99.72 | $99.72 | 1,457,548 |
| 2022-10-19 | $102.42 | $103.68 | $100.29 | $101.15 | $101.15 | 1,317,802 |
| 2022-10-18 | $105.95 | $106.39 | $103.05 | $104.12 | $104.12 | 1,133,430 |
| 2022-10-17 | $100.91 | $103.16 | $100.91 | $102.80 | $102.80 | 1,604,377 |
| 2022-10-14 | $102.83 | $105.00 | $98.04 | $98.31 | $98.31 | 1,705,927 |
| 2022-10-13 | $94.99 | $102.66 | $93.53 | $101.96 | $101.96 | 3,008,259 |
| 2022-10-12 | $102.55 | $102.55 | $97.45 | $98.07 | $98.07 | 3,347,578 |
| 2022-10-11 | $104.66 | $105.70 | $102.43 | $103.38 | $103.38 | 1,565,081 |
| 2022-10-10 | $107.10 | $107.50 | $104.65 | $105.89 | $105.89 | 1,192,138 |
| 2022-10-07 | $109.33 | $109.67 | $105.67 | $106.20 | $106.20 | 1,521,198 |
| 2022-10-06 | $111.09 | $112.49 | $110.29 | $110.92 | $110.92 | 884,485 |
| 2022-10-05 | $111.06 | $112.23 | $110.44 | $111.54 | $111.54 | 1,039,000 |
| 2022-10-04 | $110.86 | $113.37 | $110.86 | $113.26 | $113.26 | 1,440,453 |
| 2022-10-03 | $106.31 | $109.41 | $105.14 | $108.72 | $108.72 | 1,833,528 |
| 2022-09-30 | $107.38 | $107.98 | $104.90 | $105.01 | $105.01 | 2,060,344 |
| 2022-09-29 | $108.03 | $108.84 | $106.59 | $107.39 | $107.39 | 1,581,388 |
| 2022-09-28 | $107.42 | $110.38 | $107.20 | $109.63 | $109.63 | 1,698,833 |
| 2022-09-27 | $109.36 | $109.85 | $106.02 | $106.76 | $106.76 | 1,512,604 |
| 2022-09-26 | $106.99 | $108.56 | $106.82 | $107.48 | $107.48 | 1,403,744 |
| 2022-09-23 | $106.01 | $107.40 | $105.09 | $107.33 | $107.33 | 1,967,295 |
| 2022-09-22 | $109.87 | $110.00 | $107.30 | $107.71 | $107.71 | 1,608,894 |
| 2022-09-21 | $113.01 | $114.23 | $110.02 | $110.05 | $110.05 | 1,389,334 |
| 2022-09-20 | $112.32 | $113.30 | $111.34 | $111.79 | $111.79 | 2,118,027 |
| 2022-09-19 | $109.14 | $113.96 | $108.94 | $113.92 | $113.92 | 2,380,264 |
| 2022-09-16 | $110.87 | $111.54 | $108.30 | $110.13 | $110.13 | 4,367,493 |
| 2022-09-15 | $114.35 | $116.80 | $111.69 | $112.08 | $112.08 | 2,398,267 |
| 2022-09-14 | $115.50 | $116.34 | $113.19 | $114.42 | $114.42 | 2,345,865 |
| 2022-09-13 | $121.22 | $121.37 | $115.85 | $116.18 | $116.18 | 2,476,647 |
| 2022-09-12 | $124.39 | $125.50 | $123.44 | $124.94 | $124.94 | 1,430,911 |
| 2022-09-09 | $122.60 | $124.63 | $122.59 | $124.39 | $124.39 | 1,527,631 |
| 2022-09-08 | $119.97 | $121.78 | $118.49 | $121.71 | $121.71 | 1,950,954 |
| 2022-09-07 | $119.73 | $121.52 | $118.54 | $121.27 | $121.27 | 1,756,983 |
| 2022-09-06 | $119.08 | $120.00 | $116.93 | $118.66 | $118.66 | 1,720,836 |
| 2022-09-02 | $120.60 | $122.35 | $117.78 | $118.34 | $118.34 | 1,887,130 |
| 2022-09-01 | $118.58 | $119.09 | $116.23 | $119.00 | $119.00 | 1,632,959 |
| 2022-08-31 | $121.08 | $121.83 | $119.59 | $120.00 | $120.00 | 2,090,048 |
| 2022-08-30 | $121.29 | $121.29 | $118.18 | $119.43 | $119.43 | 1,247,374 |
| 2022-08-29 | $119.05 | $120.08 | $117.97 | $119.01 | $119.01 | 988,618 |
| 2022-08-26 | $126.79 | $126.91 | $119.55 | $119.68 | $119.68 | 1,406,212 |
| 2022-08-25 | $125.42 | $127.09 | $124.97 | $126.39 | $126.39 | 801,737 |
| 2022-08-24 | $124.29 | $126.44 | $124.01 | $124.82 | $124.82 | 911,203 |
| 2022-08-23 | $123.91 | $125.81 | $123.21 | $124.45 | $124.45 | 967,889 |
| 2022-08-22 | $124.85 | $124.85 | $122.29 | $123.77 | $123.77 | 1,275,648 |
| 2022-08-19 | $129.70 | $130.31 | $126.19 | $126.42 | $126.42 | 1,619,533 |
| 2022-08-18 | $130.00 | $132.04 | $129.87 | $131.77 | $131.77 | 1,043,800 |
| 2022-08-17 | $130.44 | $131.25 | $128.61 | $130.38 | $130.38 | 931,140 |
| 2022-08-16 | $131.39 | $133.34 | $130.81 | $132.14 | $132.14 | 739,164 |
| 2022-08-15 | $131.56 | $132.58 | $131.00 | $132.09 | $132.09 | 810,499 |
| 2022-08-12 | $131.47 | $132.31 | $129.55 | $132.26 | $132.26 | 963,043 |
| 2022-08-11 | $130.72 | $132.70 | $128.98 | $129.51 | $129.51 | 1,421,528 |
| 2022-08-10 | $127.98 | $130.70 | $127.39 | $129.87 | $129.87 | 1,650,510 |
| 2022-08-09 | $126.67 | $127.35 | $123.28 | $124.67 | $124.67 | 1,175,324 |
| 2022-08-08 | $126.82 | $128.65 | $126.23 | $127.77 | $127.77 | 1,711,238 |
| 2022-08-05 | $123.42 | $126.84 | $123.10 | $125.04 | $125.04 | 1,068,124 |
| 2022-08-04 | $126.65 | $127.60 | $124.98 | $125.18 | $125.18 | 1,123,029 |
| 2022-08-03 | $123.45 | $126.98 | $123.01 | $126.71 | $126.71 | 1,901,677 |
| 2022-08-02 | $122.23 | $124.75 | $121.52 | $122.64 | $122.64 | 1,088,044 |
| 2022-08-01 | $122.14 | $123.73 | $120.83 | $123.42 | $123.42 | 1,458,504 |
| 2022-07-29 | $120.35 | $124.36 | $120.14 | $123.47 | $123.47 | 3,989,343 |
| 2022-07-28 | $119.75 | $122.11 | $117.07 | $120.78 | $120.78 | 2,065,380 |
| 2022-07-27 | $117.94 | $121.36 | $117.64 | $120.44 | $120.44 | 2,033,430 |
| 2022-07-26 | $119.03 | $119.26 | $116.81 | $117.13 | $117.13 | 1,370,888 |
| 2022-07-25 | $121.99 | $122.04 | $119.66 | $120.23 | $120.23 | 1,293,362 |
| 2022-07-22 | $123.06 | $123.59 | $119.89 | $121.08 | $121.08 | 991,586 |
| 2022-07-21 | $121.15 | $122.79 | $120.04 | $122.68 | $122.68 | 1,148,616 |
| 2022-07-20 | $119.15 | $121.95 | $118.48 | $121.10 | $121.10 | 1,387,793 |
| 2022-07-19 | $115.80 | $119.31 | $115.50 | $119.05 | $119.05 | 1,441,444 |
| 2022-07-18 | $116.30 | $117.20 | $113.09 | $113.69 | $113.69 | 1,160,813 |
| 2022-07-15 | $113.44 | $116.03 | $112.25 | $115.38 | $115.38 | 1,472,016 |
| 2022-07-14 | $110.13 | $111.86 | $108.25 | $111.63 | $111.63 | 1,544,118 |
| 2022-07-13 | $111.47 | $112.18 | $108.78 | $111.53 | $111.53 | 1,968,629 |
| 2022-07-12 | $113.73 | $116.86 | $113.26 | $113.77 | $113.77 | 1,211,761 |
| 2022-07-11 | $113.95 | $114.77 | $112.33 | $113.10 | $113.10 | 1,536,524 |
| 2022-07-08 | $118.77 | $120.00 | $115.66 | $115.96 | $115.96 | 1,229,788 |
| 2022-07-07 | $117.52 | $119.10 | $116.35 | $118.92 | $118.92 | 1,546,636 |
| 2022-07-06 | $117.11 | $118.13 | $116.02 | $116.82 | $116.82 | 1,184,762 |
| 2022-07-05 | $113.30 | $117.12 | $112.32 | $117.08 | $117.08 | 1,113,455 |
| 2022-07-01 | $113.62 | $115.68 | $113.14 | $115.31 | $115.31 | 1,310,726 |
| 2022-06-30 | $113.35 | $115.21 | $110.46 | $113.61 | $113.61 | 1,883,981 |
| 2022-06-29 | $115.90 | $117.36 | $114.48 | $115.50 | $115.50 | 1,850,906 |
| 2022-06-28 | $121.29 | $122.70 | $117.29 | $117.87 | $117.87 | 1,817,782 |
| 2022-06-27 | $122.00 | $122.59 | $120.06 | $120.51 | $120.51 | 1,664,827 |
| 2022-06-24 | $116.06 | $121.53 | $115.68 | $121.50 | $121.50 | 4,002,598 |
| 2022-06-23 | $111.51 | $115.01 | $111.51 | $115.00 | $115.00 | 1,719,881 |
| 2022-06-22 | $108.85 | $112.18 | $108.46 | $111.33 | $111.33 | 1,621,060 |
| 2022-06-21 | $109.41 | $110.48 | $109.03 | $109.89 | $109.89 | 1,488,047 |
| 2022-06-17 | $106.09 | $108.54 | $105.34 | $106.68 | $106.68 | 3,052,892 |
| 2022-06-16 | $107.22 | $107.44 | $104.72 | $106.09 | $106.09 | 2,141,199 |
| 2022-06-15 | $108.96 | $112.01 | $108.12 | $110.07 | $110.07 | 1,991,370 |
| 2022-06-14 | $107.49 | $109.50 | $106.61 | $107.68 | $107.68 | 1,615,797 |
| 2022-06-13 | $110.50 | $110.77 | $106.64 | $107.90 | $106.71 | 3,030,615 |
| 2022-06-10 | $118.18 | $119.43 | $114.68 | $114.85 | $113.58 | 2,461,583 |
| 2022-06-09 | $123.15 | $124.39 | $121.19 | $121.21 | $119.87 | 1,012,712 |
| 2022-06-08 | $125.16 | $125.55 | $122.74 | $123.15 | $121.79 | 865,132 |
| 2022-06-07 | $124.31 | $126.40 | $123.38 | $126.11 | $124.72 | 1,074,377 |
| 2022-06-06 | $126.76 | $127.91 | $125.08 | $125.32 | $123.94 | 974,903 |
| 2022-06-03 | $125.07 | $126.02 | $124.50 | $125.05 | $123.67 | 987,109 |
| 2022-06-02 | $123.92 | $127.11 | $123.37 | $127.09 | $125.69 | 1,263,950 |
| 2022-06-01 | $127.87 | $128.24 | $122.97 | $123.89 | $122.52 | 1,442,062 |
| 2022-05-31 | $129.07 | $129.28 | $125.04 | $127.09 | $125.69 | 2,412,919 |
| 2022-05-27 | $128.75 | $131.38 | $128.10 | $129.89 | $128.46 | 1,570,312 |
| 2022-05-26 | $123.55 | $128.15 | $123.55 | $127.73 | $126.32 | 1,795,837 |
| 2022-05-25 | $120.01 | $123.30 | $119.51 | $122.99 | $121.63 | 1,606,405 |
| 2022-05-24 | $120.67 | $120.87 | $115.86 | $120.34 | $119.01 | 1,906,898 |
| 2022-05-23 | $123.50 | $123.65 | $120.56 | $121.31 | $119.97 | 1,676,899 |
| 2022-05-20 | $121.13 | $124.10 | $119.00 | $121.78 | $120.44 | 1,880,484 |
| 2022-05-19 | $120.00 | $121.72 | $119.25 | $120.13 | $118.81 | 2,105,756 |
| 2022-05-18 | $123.89 | $124.61 | $120.96 | $121.31 | $119.97 | 1,570,454 |
| 2022-05-17 | $123.98 | $126.17 | $122.04 | $125.67 | $124.28 | 1,769,589 |
| 2022-05-16 | $121.67 | $122.70 | $118.93 | $121.09 | $119.76 | 1,267,650 |
| 2022-05-13 | $121.38 | $123.47 | $120.40 | $121.96 | $120.62 | 1,705,670 |
| 2022-05-12 | $113.91 | $119.80 | $112.65 | $119.24 | $117.93 | 2,407,614 |
| 2022-05-11 | $121.39 | $122.29 | $114.66 | $114.78 | $113.51 | 2,857,167 |
| 2022-05-10 | $124.72 | $125.84 | $121.02 | $122.90 | $121.55 | 1,580,076 |
| 2022-05-09 | $123.67 | $126.09 | $122.06 | $122.44 | $121.09 | 1,761,631 |
| 2022-05-06 | $127.35 | $127.90 | $123.46 | $125.83 | $124.44 | 1,493,898 |
| 2022-05-05 | $132.52 | $132.99 | $126.01 | $127.35 | $125.95 | 2,018,339 |
| 2022-05-04 | $128.39 | $135.39 | $127.62 | $134.76 | $133.27 | 1,754,410 |
| 2022-05-03 | $125.68 | $130.90 | $125.51 | $128.61 | $127.19 | 1,828,118 |
| 2022-05-02 | $124.30 | $125.69 | $122.22 | $125.28 | $123.90 | 1,990,194 |
| 2022-04-29 | $127.87 | $129.72 | $122.64 | $123.04 | $121.68 | 4,000,186 |
| 2022-04-28 | $131.00 | $132.41 | $126.94 | $129.36 | $127.93 | 2,880,670 |
| 2022-04-27 | $131.46 | $133.36 | $130.65 | $131.06 | $129.62 | 1,719,626 |
| 2022-04-26 | $135.81 | $136.11 | $131.43 | $131.45 | $130.00 | 1,596,752 |
| 2022-04-25 | $134.00 | $137.28 | $131.68 | $137.19 | $135.68 | 1,665,519 |
| 2022-04-22 | $139.29 | $139.71 | $134.11 | $134.25 | $132.77 | 1,836,492 |
| 2022-04-21 | $145.14 | $146.04 | $138.65 | $139.58 | $138.04 | 1,410,689 |
| 2022-04-20 | $145.66 | $145.86 | $142.71 | $143.40 | $141.82 | 1,445,390 |
| 2022-04-19 | $139.58 | $145.31 | $139.58 | $145.12 | $143.52 | 1,012,916 |
| 2022-04-18 | $138.56 | $139.82 | $137.44 | $139.31 | $137.77 | 933,192 |
| 2022-04-14 | $144.53 | $144.92 | $138.72 | $138.96 | $137.43 | 1,020,670 |
| 2022-04-13 | $143.41 | $143.87 | $141.56 | $143.58 | $142.00 | 1,222,705 |
| 2022-04-12 | $143.29 | $148.95 | $143.13 | $143.87 | $142.28 | 1,465,143 |
| 2022-04-11 | $145.41 | $145.94 | $142.90 | $143.07 | $141.49 | 1,284,140 |
| 2022-04-08 | $146.33 | $148.18 | $144.98 | $146.15 | $144.54 | 1,116,970 |
| 2022-04-07 | $147.49 | $148.27 | $144.36 | $146.50 | $144.89 | 1,737,799 |
| 2022-04-06 | $152.48 | $153.01 | $147.74 | $148.38 | $146.74 | 1,897,239 |
| 2022-04-05 | $155.10 | $156.15 | $153.76 | $154.85 | $153.14 | 1,817,296 |
| 2022-04-04 | $153.00 | $157.77 | $152.80 | $155.76 | $154.04 | 1,553,120 |
| 2022-04-01 | $152.40 | $153.54 | $151.67 | $152.86 | $151.18 | 1,207,714 |
| 2022-03-31 | $153.67 | $154.46 | $151.10 | $151.19 | $149.52 | 1,752,155 |
| 2022-03-30 | $155.15 | $155.96 | $152.24 | $153.10 | $151.41 | 1,103,167 |
| 2022-03-29 | $152.74 | $155.61 | $152.20 | $155.00 | $153.29 | 1,261,203 |
| 2022-03-28 | $148.00 | $150.34 | $147.57 | $150.27 | $148.61 | 1,053,566 |
| 2022-03-25 | $149.32 | $150.66 | $147.88 | $148.92 | $147.28 | 971,594 |
| 2022-03-24 | $147.37 | $148.96 | $145.70 | $148.77 | $147.13 | 936,861 |
| 2022-03-23 | $148.45 | $148.65 | $146.16 | $146.43 | $144.82 | 1,089,861 |
| 2022-03-22 | $146.73 | $149.76 | $146.12 | $149.44 | $147.79 | 1,451,351 |
| 2022-03-21 | $146.78 | $147.89 | $144.35 | $145.67 | $144.06 | 1,248,989 |
| 2022-03-18 | $146.77 | $148.00 | $145.24 | $146.75 | $145.13 | 5,078,707 |
| 2022-03-17 | $144.09 | $147.36 | $143.74 | $146.99 | $145.37 | 1,977,028 |
| 2022-03-16 | $141.89 | $146.90 | $141.00 | $145.15 | $143.55 | 2,115,089 |
| 2022-03-15 | $138.03 | $140.53 | $137.26 | $139.39 | $137.85 | 1,774,266 |
| 2022-03-14 | $136.63 | $138.91 | $135.55 | $136.94 | $135.43 | 1,666,043 |
| 2022-03-11 | $139.64 | $140.11 | $136.22 | $136.33 | $133.66 | 1,238,063 |
| 2022-03-10 | $136.91 | $139.00 | $135.10 | $138.58 | $135.86 | 1,653,330 |
| 2022-03-09 | $138.65 | $140.60 | $138.37 | $138.88 | $136.16 | 1,653,529 |
| 2022-03-08 | $134.39 | $138.84 | $133.07 | $134.88 | $132.23 | 1,732,721 |
| 2022-03-07 | $139.02 | $139.47 | $134.17 | $134.46 | $131.82 | 1,962,989 |
| 2022-03-04 | $141.57 | $141.80 | $137.76 | $138.75 | $136.03 | 2,047,276 |
| 2022-03-03 | $144.09 | $144.33 | $140.23 | $142.92 | $140.12 | 1,319,391 |
| 2022-03-02 | $141.38 | $143.97 | $140.31 | $142.98 | $140.18 | 1,234,188 |
| 2022-03-01 | $143.76 | $144.50 | $138.76 | $139.56 | $136.82 | 1,934,726 |
| 2022-02-28 | $142.54 | $145.11 | $141.75 | $144.56 | $141.72 | 1,551,907 |
| 2022-02-25 | $144.40 | $145.69 | $142.94 | $145.26 | $142.41 | 1,790,363 |
| 2022-02-24 | $135.45 | $143.50 | $134.13 | $142.74 | $139.94 | 2,896,801 |
| 2022-02-23 | $143.70 | $145.12 | $139.27 | $139.69 | $136.95 | 1,659,517 |
| 2022-02-22 | $142.74 | $145.18 | $141.28 | $142.21 | $139.42 | 1,422,252 |
| 2022-02-18 | $143.01 | $144.53 | $141.53 | $143.47 | $140.66 | 1,785,424 |
| 2022-02-17 | $144.52 | $146.01 | $142.82 | $143.42 | $140.61 | 2,244,140 |
| 2022-02-16 | $145.40 | $147.08 | $145.15 | $146.15 | $143.28 | 1,423,481 |
| 2022-02-15 | $146.80 | $148.70 | $145.94 | $146.58 | $143.71 | 1,849,518 |
| 2022-02-14 | $144.31 | $145.91 | $142.81 | $144.14 | $141.31 | 2,057,204 |
| 2022-02-11 | $148.78 | $149.47 | $143.44 | $144.25 | $141.42 | 2,244,491 |
| 2022-02-10 | $151.05 | $154.23 | $147.14 | $147.83 | $144.93 | 2,720,092 |
| 2022-02-09 | $153.73 | $156.00 | $152.94 | $153.26 | $150.25 | 2,270,749 |
| 2022-02-08 | $151.82 | $152.64 | $149.16 | $151.28 | $148.31 | 2,694,713 |
| 2022-02-07 | $149.49 | $154.24 | $148.27 | $151.84 | $148.86 | 3,357,359 |
| 2022-02-04 | $149.15 | $150.45 | $147.03 | $148.70 | $145.78 | 2,079,996 |
| 2022-02-03 | $152.90 | $154.18 | $147.68 | $147.97 | $145.07 | 2,111,207 |
| 2022-02-02 | $156.25 | $157.40 | $154.35 | $156.85 | $153.77 | 1,625,829 |
| 2022-02-01 | $154.24 | $156.42 | $152.45 | $155.75 | $152.70 | 2,150,015 |
| 2022-01-31 | $149.81 | $154.66 | $149.76 | $154.43 | $151.40 | 3,252,262 |
| 2022-01-28 | $149.47 | $150.07 | $143.64 | $149.81 | $146.87 | 2,642,632 |
| 2022-01-27 | $156.42 | $156.50 | $145.79 | $149.85 | $146.91 | 3,511,505 |
| 2022-01-26 | $160.15 | $162.81 | $155.18 | $156.62 | $153.55 | 2,308,088 |
| 2022-01-25 | $155.97 | $160.00 | $152.93 | $157.65 | $154.56 | 1,607,502 |
| 2022-01-24 | $155.24 | $159.94 | $150.69 | $159.32 | $156.20 | 3,065,247 |
| 2022-01-21 | $162.61 | $163.49 | $159.47 | $159.68 | $156.55 | 1,978,276 |
| 2022-01-20 | $169.91 | $171.54 | $164.19 | $164.79 | $161.56 | 1,371,922 |
| 2022-01-19 | $172.29 | $172.89 | $167.64 | $167.79 | $164.50 | 1,560,196 |
| 2022-01-18 | $173.29 | $173.79 | $169.27 | $170.76 | $167.41 | 2,300,109 |
| 2022-01-14 | $176.22 | $176.43 | $173.27 | $174.97 | $171.54 | 1,766,818 |
| 2022-01-13 | $181.45 | $182.30 | $176.86 | $177.31 | $173.83 | 1,890,395 |
| 2022-01-12 | $193.00 | $193.00 | $180.45 | $180.83 | $177.28 | 2,838,669 |
| 2022-01-11 | $189.75 | $193.82 | $187.40 | $193.68 | $189.88 | 864,361 |
| 2022-01-10 | $190.29 | $190.85 | $185.22 | $189.21 | $185.50 | 1,170,742 |
| 2022-01-07 | $190.50 | $192.32 | $187.94 | $191.58 | $187.82 | 975,535 |
| 2022-01-06 | $189.50 | $190.89 | $187.22 | $190.02 | $186.29 | 1,077,666 |
| 2022-01-05 | $196.64 | $197.87 | $187.16 | $187.48 | $183.80 | 1,421,537 |
| 2022-01-04 | $192.06 | $196.79 | $192.03 | $195.12 | $191.29 | 1,082,420 |
| 2022-01-03 | $197.24 | $198.87 | $193.62 | $194.58 | $190.76 | 933,628 |
| 2021-12-31 | $198.02 | $199.21 | $196.50 | $196.64 | $192.78 | 554,532 |
| 2021-12-30 | $198.08 | $199.83 | $197.36 | $198.14 | $194.25 | 542,698 |
| 2021-12-29 | $199.26 | $200.90 | $196.96 | $197.54 | $193.67 | 683,388 |
| 2021-12-28 | $199.69 | $200.82 | $198.08 | $199.41 | $195.50 | 629,750 |
| 2021-12-27 | $196.11 | $199.42 | $195.96 | $199.32 | $195.41 | 528,631 |
| 2021-12-23 | $192.81 | $196.45 | $192.55 | $195.29 | $191.46 | 701,318 |
| 2021-12-22 | $191.07 | $192.45 | $189.57 | $192.05 | $188.28 | 632,211 |
| 2021-12-21 | $193.03 | $193.03 | $189.37 | $190.58 | $186.84 | 951,680 |
| 2021-12-20 | $190.17 | $191.44 | $186.80 | $188.84 | $185.14 | 1,042,976 |
| 2021-12-17 | $192.88 | $195.54 | $188.63 | $193.36 | $189.57 | 2,542,702 |
| 2021-12-16 | $196.64 | $196.85 | $190.52 | $190.62 | $186.88 | 1,564,180 |
| 2021-12-15 | $189.13 | $194.37 | $187.58 | $193.69 | $189.89 | 1,301,621 |
| 2021-12-14 | $192.08 | $193.04 | $188.74 | $190.02 | $185.26 | 1,460,425 |
| 2021-12-13 | $196.00 | $196.22 | $191.58 | $194.12 | $189.26 | 1,028,216 |
| 2021-12-10 | $200.69 | $200.90 | $193.89 | $196.17 | $191.26 | 1,652,076 |
| 2021-12-09 | $203.00 | $203.00 | $198.43 | $199.41 | $194.42 | 1,149,965 |
| 2021-12-08 | $204.55 | $204.68 | $202.06 | $203.67 | $198.57 | 792,323 |
| 2021-12-07 | $200.42 | $204.60 | $200.14 | $204.22 | $199.10 | 945,924 |
| 2021-12-06 | $197.82 | $198.96 | $194.92 | $197.33 | $192.39 | 1,048,009 |
| 2021-12-03 | $202.10 | $202.35 | $193.15 | $195.60 | $190.70 | 1,402,746 |
| 2021-12-02 | $196.03 | $203.10 | $196.03 | $201.72 | $196.67 | 1,002,471 |
| 2021-12-01 | $203.40 | $204.59 | $195.88 | $196.03 | $191.12 | 1,116,037 |
| 2021-11-30 | $204.81 | $207.03 | $198.78 | $199.95 | $194.94 | 2,093,078 |
| 2021-11-29 | $205.88 | $208.30 | $204.07 | $207.02 | $201.83 | 915,442 |
| 2021-11-26 | $201.56 | $205.03 | $199.45 | $202.64 | $197.56 | 862,848 |
| 2021-11-24 | $206.76 | $208.65 | $204.17 | $207.70 | $202.50 | 1,039,667 |
| 2021-11-23 | $207.93 | $210.38 | $205.87 | $208.37 | $203.15 | 964,157 |
| 2021-11-22 | $211.30 | $212.90 | $207.06 | $207.18 | $201.99 | 919,263 |
| 2021-11-19 | $210.18 | $212.81 | $206.94 | $210.54 | $205.27 | 993,451 |
| 2021-11-18 | $211.91 | $213.25 | $209.23 | $209.97 | $204.71 | 596,172 |
| 2021-11-17 | $214.56 | $215.01 | $210.67 | $211.09 | $205.80 | 679,578 |
| 2021-11-16 | $215.79 | $217.24 | $214.41 | $215.14 | $209.75 | 597,406 |
| 2021-11-15 | $217.29 | $218.42 | $215.39 | $215.91 | $210.50 | 487,368 |
| 2021-11-12 | $214.78 | $217.45 | $214.14 | $216.98 | $211.54 | 674,765 |
| 2021-11-11 | $214.81 | $215.60 | $212.90 | $214.07 | $208.71 | 636,247 |
| 2021-11-10 | $218.00 | $218.68 | $211.87 | $213.06 | $207.72 | 1,157,149 |
| 2021-11-09 | $221.08 | $222.50 | $217.79 | $219.66 | $214.16 | 574,994 |
| 2021-11-08 | $222.48 | $222.73 | $219.89 | $221.29 | $215.75 | 717,975 |
| 2021-11-05 | $221.54 | $223.36 | $220.23 | $221.07 | $215.53 | 865,440 |
| 2021-11-04 | $220.29 | $221.75 | $216.68 | $219.63 | $214.13 | 746,952 |
| 2021-11-03 | $210.55 | $219.84 | $210.51 | $219.47 | $213.97 | 868,238 |
| 2021-11-02 | $216.60 | $218.96 | $215.50 | $216.83 | $211.40 | 945,407 |
| 2021-11-01 | $218.21 | $220.40 | $211.43 | $215.86 | $210.45 | 1,174,102 |
| 2021-10-29 | $214.73 | $221.46 | $213.75 | $216.88 | $211.45 | 1,744,298 |
| 2021-10-28 | $202.82 | $216.03 | $202.00 | $215.29 | $209.90 | 1,890,013 |
| 2021-10-27 | $208.29 | $209.45 | $203.59 | $203.75 | $198.65 | 1,079,070 |
| 2021-10-26 | $207.96 | $210.57 | $207.76 | $209.11 | $203.87 | 701,379 |
| 2021-10-25 | $206.17 | $208.01 | $205.05 | $206.69 | $201.51 | 744,809 |
| 2021-10-22 | $203.50 | $207.50 | $203.03 | $206.79 | $201.61 | 805,680 |
| 2021-10-21 | $204.32 | $204.97 | $203.26 | $204.62 | $199.49 | 818,720 |
| 2021-10-20 | $202.58 | $205.06 | $202.49 | $204.61 | $199.48 | 806,049 |
| 2021-10-19 | $201.66 | $203.30 | $201.04 | $202.70 | $197.62 | 897,980 |
| 2021-10-18 | $197.69 | $201.70 | $197.69 | $200.14 | $195.13 | 785,407 |
| 2021-10-15 | $198.68 | $201.36 | $198.40 | $199.76 | $194.76 | 2,705,514 |
| 2021-10-14 | $194.44 | $197.51 | $192.85 | $197.41 | $192.47 | 1,547,641 |
| 2021-10-13 | $188.99 | $191.95 | $188.03 | $191.34 | $186.55 | 1,416,579 |
| 2021-10-12 | $194.31 | $194.78 | $188.05 | $188.50 | $183.78 | 1,874,777 |
| 2021-10-11 | $195.65 | $198.48 | $194.84 | $194.87 | $189.99 | 1,165,862 |
| 2021-10-08 | $194.46 | $196.92 | $193.30 | $195.36 | $190.47 | 991,474 |
| 2021-10-07 | $195.76 | $198.21 | $194.26 | $194.58 | $189.71 | 1,015,449 |
| 2021-10-06 | $192.70 | $194.52 | $190.43 | $193.78 | $188.93 | 1,104,938 |
| 2021-10-05 | $194.87 | $196.97 | $193.28 | $195.07 | $190.18 | 1,053,986 |
| 2021-10-04 | $197.13 | $198.20 | $192.21 | $193.59 | $188.74 | 1,840,524 |
| 2021-10-01 | $196.85 | $200.25 | $195.38 | $198.54 | $193.57 | 1,316,752 |
| 2021-09-30 | $202.68 | $202.86 | $194.65 | $196.70 | $191.77 | 2,137,860 |
| 2021-09-29 | $203.44 | $204.25 | $200.63 | $201.90 | $196.84 | 1,167,513 |
| 2021-09-28 | $210.33 | $211.22 | $201.51 | $201.97 | $196.91 | 1,473,019 |
| 2021-09-27 | $210.96 | $212.43 | $210.17 | $211.88 | $206.57 | 787,297 |
| 2021-09-24 | $211.14 | $212.69 | $210.39 | $211.22 | $205.93 | 548,171 |
| 2021-09-23 | $208.11 | $213.05 | $207.38 | $212.06 | $206.75 | 931,207 |
| 2021-09-22 | $206.24 | $208.37 | $204.56 | $206.93 | $201.75 | 961,099 |
| 2021-09-21 | $206.78 | $207.63 | $203.09 | $203.60 | $198.50 | 1,222,386 |
| 2021-09-20 | $209.21 | $209.36 | $202.70 | $205.53 | $200.38 | 1,444,488 |
| 2021-09-17 | $214.07 | $216.70 | $212.00 | $213.51 | $208.16 | 1,678,469 |
| 2021-09-16 | $215.69 | $215.95 | $213.29 | $215.03 | $209.64 | 707,539 |
| 2021-09-15 | $212.89 | $216.70 | $212.03 | $215.11 | $209.72 | 910,730 |
| 2021-09-14 | $216.30 | $217.19 | $212.50 | $212.88 | $207.55 | 785,557 |
| 2021-09-13 | $218.07 | $219.48 | $214.61 | $216.73 | $210.23 | 821,767 |
| 2021-09-10 | $219.00 | $219.57 | $216.14 | $216.60 | $210.11 | 871,954 |
| 2021-09-09 | $216.57 | $218.95 | $215.83 | $217.21 | $210.70 | 529,158 |
| 2021-09-08 | $214.93 | $217.23 | $213.74 | $217.10 | $210.59 | 581,818 |
| 2021-09-07 | $218.50 | $218.55 | $213.45 | $215.04 | $208.60 | 798,566 |
| 2021-09-03 | $221.67 | $222.32 | $218.40 | $218.57 | $212.02 | 1,261,837 |
| 2021-09-02 | $222.44 | $222.93 | $220.67 | $221.41 | $214.77 | 742,779 |
| 2021-09-01 | $223.65 | $223.71 | $219.90 | $221.00 | $214.38 | 1,015,020 |
| 2021-08-31 | $222.51 | $224.04 | $218.75 | $223.87 | $217.16 | 974,064 |
| 2021-08-30 | $224.56 | $224.56 | $222.05 | $222.11 | $215.45 | 469,040 |
| 2021-08-27 | $218.84 | $222.75 | $218.78 | $222.65 | $215.98 | 612,869 |
| 2021-08-26 | $219.02 | $220.06 | $217.87 | $218.54 | $211.99 | 595,593 |
| 2021-08-25 | $218.04 | $220.90 | $217.39 | $219.32 | $212.75 | 583,759 |
| 2021-08-24 | $215.76 | $217.63 | $215.71 | $217.00 | $210.50 | 445,809 |
| 2021-08-23 | $216.37 | $217.82 | $215.23 | $215.66 | $209.20 | 646,320 |
| 2021-08-20 | $213.03 | $215.76 | $212.60 | $215.47 | $209.01 | 500,893 |
| 2021-08-19 | $208.27 | $212.79 | $207.35 | $212.47 | $206.10 | 679,781 |
| 2021-08-18 | $214.13 | $214.13 | $210.07 | $210.21 | $203.91 | 694,180 |
| 2021-08-17 | $213.63 | $215.34 | $211.55 | $212.83 | $206.45 | 644,319 |
| 2021-08-16 | $214.65 | $216.12 | $212.08 | $216.11 | $209.63 | 489,524 |
| 2021-08-13 | $215.26 | $216.06 | $213.02 | $214.85 | $208.41 | 514,321 |
| 2021-08-12 | $216.77 | $216.77 | $214.11 | $215.59 | $209.13 | 615,078 |
| 2021-08-11 | $217.27 | $219.48 | $216.64 | $217.19 | $210.68 | 576,956 |
| 2021-08-10 | $216.00 | $218.92 | $215.28 | $217.29 | $210.78 | 713,090 |
| 2021-08-09 | $214.23 | $216.28 | $212.86 | $215.57 | $209.11 | 593,064 |
| 2021-08-06 | $213.31 | $214.62 | $212.28 | $214.00 | $207.59 | 621,238 |
| 2021-08-05 | $211.39 | $212.53 | $210.62 | $212.27 | $205.91 | 572,292 |
| 2021-08-04 | $208.55 | $211.10 | $206.35 | $209.83 | $203.54 | 673,609 |
| 2021-08-03 | $206.71 | $210.17 | $205.10 | $209.66 | $203.38 | 722,914 |
| 2021-08-02 | $205.54 | $208.13 | $204.83 | $206.24 | $200.06 | 835,955 |
| 2021-07-30 | $203.81 | $205.64 | $202.32 | $204.16 | $198.04 | 1,492,197 |
| 2021-07-29 | $201.96 | $204.26 | $196.01 | $203.95 | $197.84 | 1,284,039 |
| 2021-07-28 | $204.13 | $204.13 | $201.28 | $202.85 | $196.77 | 996,544 |
| 2021-07-27 | $205.23 | $205.61 | $201.70 | $203.39 | $197.29 | 890,401 |
| 2021-07-26 | $206.41 | $208.50 | $204.53 | $206.23 | $200.05 | 915,749 |
| 2021-07-23 | $206.83 | $208.56 | $205.60 | $207.35 | $201.14 | 546,458 |
| 2021-07-22 | $207.34 | $207.34 | $204.25 | $205.37 | $199.22 | 743,795 |
| 2021-07-21 | $206.15 | $208.43 | $205.80 | $207.36 | $201.15 | 729,689 |
| 2021-07-20 | $198.38 | $204.75 | $197.78 | $204.28 | $198.16 | 786,659 |
| 2021-07-19 | $200.53 | $201.27 | $195.88 | $197.44 | $191.52 | 1,246,997 |
| 2021-07-16 | $205.07 | $205.33 | $202.92 | $203.41 | $197.31 | 1,843,255 |
| 2021-07-15 | $202.62 | $205.53 | $202.50 | $204.43 | $198.30 | 859,661 |
| 2021-07-14 | $205.83 | $206.32 | $201.63 | $203.69 | $197.59 | 713,507 |
| 2021-07-13 | $210.80 | $211.15 | $203.57 | $205.43 | $199.27 | 1,589,128 |
| 2021-07-12 | $205.52 | $212.41 | $205.24 | $211.10 | $204.77 | 1,408,780 |
| 2021-07-09 | $201.68 | $205.64 | $200.81 | $205.20 | $199.05 | 1,119,783 |
| 2021-07-08 | $201.83 | $201.83 | $198.52 | $199.40 | $193.42 | 1,084,880 |
| 2021-07-07 | $204.78 | $205.11 | $202.07 | $204.89 | $198.75 | 833,978 |
| 2021-07-06 | $203.13 | $204.19 | $201.85 | $203.63 | $197.53 | 756,880 |
| 2021-07-02 | $200.49 | $204.05 | $199.79 | $203.56 | $197.46 | 1,061,623 |
| 2021-07-01 | $199.09 | $200.24 | $197.60 | $199.94 | $193.95 | 694,466 |
| 2021-06-30 | $197.51 | $198.49 | $196.81 | $197.97 | $192.04 | 726,052 |
| 2021-06-29 | $198.39 | $198.91 | $196.58 | $197.79 | $191.86 | 581,439 |
| 2021-06-28 | $197.00 | $198.00 | $194.89 | $197.25 | $191.34 | 1,103,794 |
| 2021-06-25 | $196.16 | $197.35 | $195.31 | $196.71 | $190.81 | 1,072,199 |
| 2021-06-24 | $194.86 | $195.57 | $191.54 | $195.14 | $189.29 | 908,708 |
| 2021-06-23 | $196.54 | $197.65 | $195.61 | $196.54 | $187.76 | 1,157,227 |
| 2021-06-22 | $195.36 | $196.43 | $193.23 | $196.01 | $187.26 | 776,547 |
| 2021-06-21 | $189.00 | $195.05 | $188.50 | $194.97 | $186.26 | 810,059 |
| 2021-06-18 | $190.80 | $192.27 | $188.65 | $190.02 | $181.53 | 2,048,941 |
| 2021-06-17 | $196.16 | $197.29 | $191.21 | $192.95 | $184.33 | 1,331,376 |
| 2021-06-16 | $194.55 | $196.07 | $193.22 | $195.87 | $187.12 | 1,276,963 |
| 2021-06-15 | $193.14 | $196.07 | $192.80 | $195.25 | $186.53 | 1,370,308 |
| 2021-06-14 | $192.55 | $192.75 | $191.58 | $192.63 | $184.03 | 653,142 |
| 2021-06-11 | $192.61 | $194.19 | $192.26 | $193.95 | $184.26 | 746,531 |
| 2021-06-10 | $194.82 | $195.40 | $191.30 | $191.73 | $182.15 | 842,712 |
| 2021-06-09 | $195.77 | $196.44 | $194.11 | $194.48 | $184.76 | 662,858 |
| 2021-06-08 | $195.44 | $196.73 | $193.56 | $195.96 | $186.17 | 826,666 |
| 2021-06-07 | $194.48 | $196.10 | $193.80 | $195.44 | $185.67 | 1,051,138 |
| 2021-06-04 | $192.02 | $194.67 | $191.25 | $194.47 | $184.75 | 700,309 |
| 2021-06-03 | $192.08 | $193.46 | $190.90 | $191.51 | $181.94 | 1,001,606 |
| 2021-06-02 | $191.55 | $193.21 | $190.09 | $192.86 | $183.22 | 831,799 |
| 2021-06-01 | $193.76 | $193.79 | $189.90 | $191.12 | $181.57 | 685,221 |
| 2021-05-28 | $190.10 | $192.38 | $189.96 | $191.35 | $181.79 | 1,105,089 |
| 2021-05-27 | $188.59 | $190.60 | $187.89 | $190.21 | $180.70 | 1,224,001 |
| 2021-05-26 | $188.51 | $188.51 | $186.00 | $187.52 | $178.15 | 859,695 |
| 2021-05-25 | $187.82 | $188.88 | $186.51 | $187.42 | $178.05 | 850,626 |
| 2021-05-24 | $192.91 | $192.91 | $184.80 | $187.88 | $178.49 | 1,436,197 |
| 2021-05-21 | $189.86 | $193.26 | $189.51 | $192.17 | $182.56 | 705,018 |
| 2021-05-20 | $188.59 | $191.47 | $186.76 | $189.91 | $180.42 | 951,387 |
| 2021-05-19 | $185.30 | $188.91 | $182.90 | $187.83 | $178.44 | 1,957,920 |
| 2021-05-18 | $190.99 | $191.48 | $188.57 | $188.62 | $179.19 | 615,484 |
| 2021-05-17 | $191.82 | $192.12 | $188.62 | $191.47 | $181.90 | 882,892 |
| 2021-05-14 | $189.30 | $191.70 | $189.10 | $191.07 | $181.52 | 679,365 |
| 2021-05-13 | $184.43 | $189.69 | $184.07 | $188.81 | $179.37 | 918,618 |
| 2021-05-12 | $185.17 | $189.08 | $184.12 | $184.56 | $175.34 | 1,457,021 |
| 2021-05-11 | $188.09 | $188.99 | $183.55 | $184.77 | $175.53 | 1,028,689 |
| 2021-05-10 | $189.60 | $192.10 | $189.20 | $190.21 | $180.70 | 1,309,641 |
| 2021-05-07 | $188.44 | $189.42 | $187.40 | $189.23 | $179.77 | 732,545 |
| 2021-05-06 | $186.92 | $188.45 | $183.54 | $188.44 | $179.02 | 964,601 |
| 2021-05-05 | $180.65 | $186.59 | $180.65 | $185.33 | $176.07 | 1,124,669 |
| 2021-05-04 | $182.24 | $182.64 | $180.39 | $181.86 | $172.77 | 1,229,879 |
| 2021-05-03 | $180.20 | $183.92 | $179.29 | $182.69 | $173.56 | 942,505 |
| 2021-04-30 | $180.88 | $181.03 | $177.73 | $179.20 | $170.24 | 1,324,430 |
| 2021-04-29 | $180.85 | $182.12 | $177.34 | $181.82 | $172.73 | 1,340,457 |
| 2021-04-28 | $180.05 | $180.68 | $177.59 | $179.71 | $170.73 | 1,385,009 |
| 2021-04-27 | $178.20 | $179.04 | $176.23 | $178.88 | $169.94 | 1,033,965 |
| 2021-04-26 | $179.74 | $181.78 | $178.26 | $178.82 | $169.88 | 725,571 |
| 2021-04-23 | $176.16 | $179.28 | $175.84 | $178.56 | $169.63 | 823,265 |
| 2021-04-22 | $179.32 | $179.57 | $175.07 | $175.28 | $166.52 | 946,064 |
| 2021-04-21 | $176.90 | $179.39 | $176.23 | $179.20 | $170.24 | 993,848 |
| 2021-04-20 | $177.82 | $178.32 | $175.26 | $176.55 | $167.73 | 875,218 |
| 2021-04-19 | $177.65 | $178.26 | $176.00 | $177.04 | $168.19 | 935,674 |
| 2021-04-16 | $178.69 | $178.69 | $175.93 | $177.82 | $168.93 | 1,201,537 |
| 2021-04-15 | $176.45 | $177.59 | $175.33 | $177.35 | $168.49 | 828,517 |
| 2021-04-14 | $174.14 | $176.91 | $173.92 | $174.92 | $166.18 | 1,199,053 |
| 2021-04-13 | $181.32 | $182.00 | $176.23 | $176.93 | $168.09 | 1,426,833 |
| 2021-04-12 | $179.61 | $183.05 | $178.88 | $182.49 | $173.37 | 1,183,670 |
| 2021-04-09 | $177.88 | $181.34 | $176.61 | $179.52 | $170.55 | 1,092,794 |
| 2021-04-08 | $177.85 | $178.04 | $176.20 | $176.43 | $167.61 | 598,392 |
| 2021-04-07 | $176.71 | $177.93 | $176.01 | $176.95 | $168.11 | 585,812 |
| 2021-04-06 | $175.32 | $177.01 | $175.28 | $176.56 | $167.73 | 845,235 |
| 2021-04-05 | $175.79 | $177.09 | $173.92 | $176.50 | $167.68 | 684,788 |
| 2021-04-01 | $172.48 | $174.25 | $172.06 | $173.96 | $165.26 | 995,485 |
| 2021-03-31 | $172.18 | $174.31 | $171.16 | $171.60 | $163.02 | 1,411,475 |
| 2021-03-30 | $175.37 | $176.96 | $171.62 | $172.22 | $163.61 | 1,162,865 |
| 2021-03-29 | $175.63 | $178.17 | $175.00 | $176.97 | $168.12 | 1,115,040 |
| 2021-03-26 | $172.68 | $178.30 | $172.19 | $178.13 | $169.23 | 1,195,847 |
| 2021-03-25 | $170.46 | $172.68 | $167.87 | $172.07 | $163.47 | 1,227,280 |
| 2021-03-24 | $169.54 | $171.68 | $169.29 | $170.31 | $161.80 | 1,067,787 |
| 2021-03-23 | $171.17 | $171.72 | $168.10 | $168.54 | $160.12 | 1,114,439 |
| 2021-03-22 | $172.03 | $173.15 | $171.00 | $172.26 | $163.65 | 1,016,783 |
| 2021-03-19 | $171.67 | $173.58 | $170.73 | $171.85 | $163.26 | 2,841,723 |
| 2021-03-18 | $175.49 | $175.92 | $171.30 | $171.87 | $163.28 | 1,171,589 |
| 2021-03-17 | $171.51 | $174.84 | $171.07 | $174.72 | $165.99 | 1,633,166 |
| 2021-03-16 | $174.00 | $174.23 | $171.13 | $172.16 | $163.55 | 872,738 |
| 2021-03-15 | $172.90 | $173.61 | $170.10 | $173.48 | $164.81 | 1,008,180 |
| 2021-03-12 | $173.85 | $175.73 | $172.73 | $173.72 | $164.02 | 905,114 |
| 2021-03-11 | $176.12 | $177.67 | $173.22 | $174.15 | $164.42 | 1,429,690 |
| 2021-03-10 | $175.79 | $177.01 | $171.18 | $175.61 | $165.80 | 1,419,186 |
| 2021-03-09 | $175.25 | $179.62 | $173.68 | $176.33 | $166.48 | 1,751,805 |
| 2021-03-08 | $173.50 | $176.36 | $172.46 | $173.50 | $163.81 | 1,250,349 |
| 2021-03-05 | $165.83 | $173.09 | $162.71 | $172.70 | $163.05 | 1,844,879 |
| 2021-03-04 | $169.07 | $169.83 | $160.88 | $163.52 | $154.39 | 1,277,489 |
| 2021-03-03 | $169.46 | $173.02 | $168.79 | $169.58 | $160.11 | 1,601,969 |
| 2021-03-02 | $168.85 | $175.05 | $167.60 | $169.65 | $160.17 | 1,410,722 |
| 2021-03-01 | $164.41 | $169.40 | $164.07 | $168.22 | $158.82 | 1,140,899 |
| 2021-02-26 | $160.87 | $163.43 | $159.88 | $162.14 | $153.08 | 1,562,490 |
| 2021-02-25 | $166.65 | $167.57 | $160.70 | $160.86 | $151.87 | 1,147,832 |
| 2021-02-24 | $162.08 | $166.61 | $161.05 | $166.23 | $156.94 | 1,333,413 |
| 2021-02-23 | $162.28 | $162.28 | $157.79 | $161.60 | $152.57 | 1,205,462 |
| 2021-02-22 | $162.05 | $162.89 | $160.83 | $161.97 | $152.92 | 917,190 |
| 2021-02-19 | $160.38 | $164.07 | $160.38 | $162.77 | $153.68 | 811,623 |
| 2021-02-18 | $162.28 | $163.13 | $159.36 | $160.00 | $151.06 | 1,004,336 |
| 2021-02-17 | $162.01 | $163.85 | $161.43 | $163.24 | $154.12 | 753,457 |
| 2021-02-16 | $164.22 | $164.39 | $162.97 | $163.22 | $154.10 | 1,077,605 |
| 2021-02-12 | $164.04 | $165.24 | $162.56 | $163.19 | $154.07 | 748,862 |
| 2021-02-11 | $164.30 | $164.67 | $162.38 | $163.20 | $154.08 | 842,941 |
| 2021-02-10 | $166.59 | $166.84 | $163.36 | $164.13 | $154.96 | 1,346,803 |
| 2021-02-09 | $162.63 | $165.66 | $162.25 | $165.14 | $155.92 | 1,291,677 |
| 2021-02-08 | $160.80 | $163.75 | $159.98 | $163.39 | $154.26 | 946,255 |
| 2021-02-05 | $161.44 | $163.02 | $159.51 | $159.86 | $150.93 | 861,836 |
| 2021-02-04 | $159.63 | $161.92 | $158.21 | $160.54 | $151.57 | 992,484 |
| 2021-02-03 | $156.98 | $158.72 | $154.89 | $158.60 | $149.74 | 1,436,088 |
| 2021-02-02 | $157.25 | $158.02 | $156.30 | $157.41 | $148.62 | 1,239,167 |
| 2021-02-01 | $158.98 | $159.12 | $154.57 | $156.09 | $147.37 | 1,241,710 |
| 2021-01-29 | $160.89 | $160.99 | $154.20 | $156.48 | $147.74 | 1,380,465 |
| 2021-01-28 | $161.07 | $169.00 | $159.88 | $162.44 | $153.37 | 1,607,587 |
| 2021-01-27 | $158.70 | $161.27 | $156.21 | $156.50 | $147.76 | 1,557,955 |
| 2021-01-26 | $158.38 | $161.31 | $157.51 | $160.60 | $151.63 | 1,226,245 |
| 2021-01-25 | $155.96 | $157.73 | $154.81 | $157.01 | $148.24 | 1,099,843 |
| 2021-01-22 | $156.52 | $156.94 | $154.79 | $156.21 | $147.48 | 1,080,299 |
| 2021-01-21 | $159.54 | $159.64 | $156.56 | $156.64 | $147.89 | 1,130,359 |
| 2021-01-20 | $158.87 | $161.13 | $158.06 | $159.54 | $150.63 | 914,973 |
| 2021-01-19 | $158.09 | $159.10 | $156.46 | $158.48 | $149.63 | 1,071,689 |
| 2021-01-15 | $157.53 | $158.59 | $155.41 | $156.42 | $147.68 | 2,911,013 |
| 2021-01-14 | $157.58 | $158.94 | $156.29 | $158.53 | $149.67 | 1,039,315 |
| 2021-01-13 | $158.35 | $158.64 | $154.11 | $157.20 | $148.42 | 1,198,009 |
| 2021-01-12 | $156.52 | $159.68 | $156.01 | $158.31 | $149.47 | 941,928 |
| 2021-01-11 | $154.46 | $158.94 | $152.40 | $155.38 | $146.70 | 984,578 |
| 2021-01-08 | $154.95 | $157.40 | $152.09 | $154.52 | $145.89 | 1,178,186 |
| 2021-01-07 | $152.58 | $154.98 | $152.16 | $154.55 | $145.92 | 807,388 |
| 2021-01-06 | $150.50 | $154.06 | $149.46 | $151.53 | $143.07 | 1,424,690 |
| 2021-01-05 | $147.57 | $149.71 | $147.05 | $149.09 | $140.76 | 932,524 |
| 2021-01-04 | $152.26 | $152.53 | $145.82 | $147.69 | $139.44 | 1,449,831 |
| 2020-12-31 | $149.61 | $151.54 | $148.95 | $151.39 | $142.93 | 619,749 |
| 2020-12-30 | $148.90 | $150.86 | $148.75 | $149.58 | $141.22 | 564,180 |
| 2020-12-29 | $148.98 | $151.83 | $147.49 | $148.38 | $140.09 | 572,114 |
| 2020-12-28 | $148.91 | $149.84 | $147.95 | $148.06 | $139.79 | 663,742 |
| 2020-12-24 | $148.87 | $148.87 | $147.23 | $148.28 | $140.00 | 370,775 |
| 2020-12-23 | $148.96 | $149.30 | $147.75 | $147.84 | $139.58 | 719,775 |
| 2020-12-22 | $148.66 | $149.39 | $146.56 | $147.42 | $139.18 | 1,071,003 |
| 2020-12-21 | $148.56 | $149.16 | $145.55 | $148.66 | $140.36 | 1,012,562 |
| 2020-12-18 | $151.31 | $151.39 | $149.01 | $150.44 | $142.04 | 1,962,245 |
| 2020-12-17 | $150.80 | $151.70 | $150.01 | $151.30 | $142.85 | 934,091 |
| 2020-12-16 | $149.01 | $151.66 | $149.01 | $150.43 | $142.03 | 1,095,958 |
| 2020-12-15 | $148.90 | $151.05 | $147.87 | $149.86 | $141.49 | 1,160,059 |
| 2020-12-14 | $151.13 | $152.98 | $147.65 | $147.86 | $139.60 | 1,518,704 |
| 2020-12-11 | $147.92 | $151.77 | $145.74 | $151.49 | $142.16 | 1,156,772 |
| 2020-12-10 | $149.30 | $151.12 | $147.48 | $149.34 | $140.14 | 1,142,084 |
| 2020-12-09 | $153.31 | $154.05 | $149.56 | $151.57 | $142.24 | 966,620 |
| 2020-12-08 | $151.31 | $154.33 | $150.60 | $153.17 | $143.74 | 749,346 |
| 2020-12-07 | $151.28 | $153.45 | $150.04 | $151.30 | $141.98 | 1,195,642 |
| 2020-12-04 | $149.31 | $153.24 | $149.01 | $152.53 | $143.14 | 971,249 |
| 2020-12-03 | $146.25 | $150.99 | $145.81 | $150.07 | $140.83 | 970,645 |
| 2020-12-02 | $144.75 | $146.92 | $144.51 | $146.51 | $137.49 | 1,010,593 |
| 2020-12-01 | $146.03 | $147.09 | $144.39 | $145.50 | $136.54 | 958,830 |
| 2020-11-30 | $144.94 | $145.60 | $142.30 | $143.41 | $134.58 | 1,142,631 |
| 2020-11-27 | $145.17 | $146.82 | $144.00 | $145.63 | $136.66 | 409,028 |
| 2020-11-25 | $143.11 | $145.57 | $142.16 | $145.04 | $136.11 | 715,855 |
| 2020-11-24 | $140.72 | $144.08 | $139.66 | $143.94 | $135.08 | 1,071,393 |
| 2020-11-23 | $139.00 | $140.58 | $138.35 | $139.37 | $130.79 | 679,757 |
| 2020-11-20 | $139.29 | $139.69 | $137.33 | $137.46 | $129.00 | 729,530 |
| 2020-11-19 | $136.97 | $139.75 | $135.00 | $139.53 | $130.94 | 734,754 |
| 2020-11-18 | $141.07 | $142.48 | $139.66 | $139.79 | $131.18 | 718,380 |
| 2020-11-17 | $142.76 | $145.10 | $140.54 | $141.53 | $132.82 | 933,366 |
| 2020-11-16 | $142.43 | $143.93 | $141.03 | $143.85 | $134.99 | 842,398 |
| 2020-11-13 | $138.27 | $140.88 | $137.92 | $140.43 | $131.78 | 649,735 |
| 2020-11-12 | $139.76 | $140.34 | $135.99 | $137.53 | $129.06 | 811,446 |
| 2020-11-11 | $137.06 | $140.89 | $136.89 | $140.46 | $131.81 | 1,457,282 |
| 2020-11-10 | $137.08 | $137.36 | $133.06 | $136.90 | $128.47 | 1,241,006 |
| 2020-11-09 | $139.74 | $142.21 | $136.15 | $137.03 | $128.59 | 1,689,834 |
| 2020-11-06 | $139.07 | $139.07 | $133.34 | $133.74 | $125.51 | 885,613 |
| 2020-11-05 | $138.51 | $140.02 | $136.00 | $137.38 | $128.92 | 874,061 |
| 2020-11-04 | $131.87 | $137.58 | $130.94 | $135.81 | $127.45 | 1,257,857 |
| 2020-11-03 | $131.36 | $133.07 | $130.64 | $132.15 | $124.01 | 1,089,783 |
| 2020-11-02 | $128.77 | $131.34 | $127.76 | $128.97 | $121.03 | 1,271,888 |
| 2020-10-30 | $129.52 | $132.01 | $124.94 | $126.66 | $118.86 | 1,768,547 |
| 2020-10-29 | $136.51 | $136.51 | $128.77 | $131.44 | $123.35 | 1,986,807 |
| 2020-10-28 | $139.58 | $141.03 | $136.19 | $137.14 | $128.70 | 1,321,849 |
| 2020-10-27 | $145.67 | $145.68 | $142.23 | $142.30 | $133.54 | 1,045,930 |
| 2020-10-26 | $146.16 | $146.61 | $142.80 | $145.03 | $136.10 | 928,876 |
| 2020-10-23 | $147.83 | $148.17 | $146.14 | $148.10 | $138.98 | 922,115 |
| 2020-10-22 | $146.24 | $146.70 | $144.38 | $146.36 | $137.35 | 598,814 |
| 2020-10-21 | $146.11 | $148.17 | $145.58 | $145.96 | $136.97 | 762,140 |
| 2020-10-20 | $145.93 | $148.45 | $145.93 | $146.74 | $137.70 | 1,040,743 |
| 2020-10-19 | $147.91 | $148.88 | $143.98 | $144.27 | $135.39 | 1,490,690 |
| 2020-10-16 | $147.40 | $148.70 | $146.63 | $147.03 | $137.98 | 2,200,891 |
| 2020-10-15 | $143.21 | $146.97 | $142.46 | $146.89 | $137.85 | 1,157,868 |
| 2020-10-14 | $145.04 | $146.73 | $144.51 | $144.65 | $135.74 | 1,174,546 |
| 2020-10-13 | $143.10 | $145.13 | $142.27 | $144.18 | $135.30 | 1,193,154 |
| 2020-10-12 | $142.60 | $144.48 | $142.21 | $143.09 | $134.28 | 1,189,787 |
| 2020-10-09 | $141.09 | $142.51 | $140.65 | $142.21 | $133.45 | 916,499 |
| 2020-10-08 | $138.84 | $140.85 | $137.24 | $140.83 | $132.16 | 886,948 |
| 2020-10-07 | $135.04 | $137.69 | $135.04 | $137.23 | $128.78 | 845,223 |
| 2020-10-06 | $134.15 | $137.10 | $132.74 | $133.87 | $125.63 | 934,009 |
| 2020-10-05 | $130.34 | $133.64 | $130.27 | $133.51 | $125.29 | 978,245 |
| 2020-10-02 | $126.83 | $130.08 | $125.91 | $129.09 | $121.14 | 1,295,602 |
| 2020-10-01 | $128.40 | $129.26 | $127.45 | $128.04 | $120.16 | 1,007,686 |
| 2020-09-30 | $129.10 | $130.02 | $127.11 | $128.22 | $120.33 | 1,598,213 |
| 2020-09-29 | $127.63 | $129.37 | $126.99 | $127.49 | $119.64 | 1,086,338 |
| 2020-09-28 | $127.26 | $129.08 | $126.92 | $128.55 | $120.63 | 1,127,562 |
| 2020-09-25 | $122.94 | $125.88 | $122.62 | $125.22 | $117.51 | 768,703 |
| 2020-09-24 | $123.11 | $124.54 | $121.58 | $123.43 | $115.83 | 1,151,638 |
| 2020-09-23 | $126.11 | $126.52 | $122.73 | $122.89 | $115.32 | 1,219,906 |
| 2020-09-22 | $124.59 | $126.16 | $123.01 | $125.48 | $117.75 | 1,408,453 |
| 2020-09-21 | $126.50 | $127.78 | $122.79 | $124.74 | $117.06 | 1,649,924 |
| 2020-09-18 | $127.01 | $128.98 | $127.01 | $127.97 | $120.09 | 1,638,501 |
| 2020-09-17 | $127.99 | $129.50 | $126.05 | $127.46 | $119.61 | 1,654,712 |
| 2020-09-16 | $127.25 | $129.16 | $126.58 | $128.18 | $120.29 | 1,392,384 |
| 2020-09-15 | $127.76 | $128.80 | $126.50 | $126.74 | $118.94 | 1,018,055 |
| 2020-09-14 | $125.80 | $127.78 | $125.80 | $127.41 | $119.56 | 1,083,257 |
| 2020-09-11 | $125.65 | $126.80 | $124.81 | $125.74 | $117.17 | 911,119 |
| 2020-09-10 | $129.11 | $129.41 | $125.32 | $125.64 | $117.08 | 915,833 |
| 2020-09-09 | $129.09 | $130.06 | $128.00 | $129.24 | $120.43 | 925,916 |
| 2020-09-08 | $131.57 | $132.26 | $127.46 | $127.96 | $119.24 | 1,268,296 |
| 2020-09-04 | $136.72 | $137.31 | $131.07 | $132.27 | $123.26 | 1,114,472 |
| 2020-09-03 | $141.32 | $141.64 | $134.34 | $135.08 | $125.87 | 976,540 |
| 2020-09-02 | $139.27 | $141.66 | $138.65 | $141.14 | $131.52 | 754,240 |
| 2020-09-01 | $139.18 | $139.57 | $137.80 | $139.18 | $129.69 | 765,568 |
| 2020-08-31 | $138.95 | $139.78 | $137.24 | $139.21 | $129.72 | 1,332,194 |
| 2020-08-28 | $138.50 | $139.12 | $137.17 | $139.11 | $129.63 | 738,552 |
| 2020-08-27 | $135.89 | $139.48 | $135.46 | $138.14 | $128.73 | 1,119,405 |
| 2020-08-26 | $135.95 | $137.03 | $134.76 | $136.19 | $126.91 | 642,666 |
| 2020-08-25 | $136.19 | $136.99 | $135.34 | $135.75 | $126.50 | 586,138 |
| 2020-08-24 | $135.96 | $136.22 | $135.01 | $135.93 | $126.67 | 629,798 |
| 2020-08-21 | $135.41 | $136.11 | $134.14 | $134.82 | $125.63 | 763,672 |
| 2020-08-20 | $136.39 | $137.48 | $136.16 | $136.30 | $127.01 | 607,169 |
| 2020-08-19 | $137.33 | $138.46 | $136.78 | $137.14 | $127.79 | 665,067 |
| 2020-08-18 | $137.77 | $138.38 | $137.05 | $137.24 | $127.89 | 541,531 |
| 2020-08-17 | $137.07 | $138.16 | $136.70 | $137.98 | $128.58 | 1,136,640 |
| 2020-08-14 | $136.41 | $137.82 | $136.08 | $136.94 | $127.61 | 698,123 |
| 2020-08-13 | $137.21 | $138.25 | $136.76 | $137.26 | $127.90 | 817,431 |
| 2020-08-12 | $140.18 | $142.51 | $137.67 | $138.45 | $129.01 | 1,116,555 |
| 2020-08-11 | $139.90 | $140.67 | $138.40 | $138.96 | $129.49 | 782,428 |
| 2020-08-10 | $139.85 | $139.85 | $137.95 | $138.66 | $129.21 | 759,069 |
| 2020-08-07 | $138.54 | $140.45 | $137.88 | $139.63 | $130.11 | 1,108,804 |
| 2020-08-06 | $139.05 | $139.05 | $136.39 | $138.16 | $128.74 | 1,028,881 |
| 2020-08-05 | $136.49 | $139.96 | $136.49 | $138.97 | $129.50 | 1,006,485 |
| 2020-08-04 | $137.53 | $137.94 | $136.40 | $137.09 | $127.75 | 940,378 |
| 2020-08-03 | $138.34 | $139.04 | $136.89 | $137.40 | $128.04 | 990,296 |
| 2020-07-31 | $134.18 | $138.32 | $133.20 | $138.10 | $128.69 | 2,523,958 |
| 2020-07-30 | $133.84 | $135.17 | $132.68 | $134.47 | $125.31 | 984,282 |
| 2020-07-29 | $135.00 | $138.17 | $134.71 | $135.82 | $126.56 | 1,262,565 |
| 2020-07-28 | $134.76 | $134.87 | $132.86 | $133.93 | $124.80 | 1,011,386 |
| 2020-07-27 | $131.86 | $134.93 | $131.30 | $134.20 | $125.05 | 1,072,005 |
| 2020-07-24 | $135.18 | $135.49 | $133.25 | $133.97 | $124.84 | 999,287 |
| 2020-07-23 | $136.26 | $137.26 | $133.76 | $134.07 | $124.93 | 1,208,298 |
| 2020-07-22 | $134.82 | $136.37 | $134.52 | $136.20 | $126.92 | 850,045 |
| 2020-07-21 | $133.85 | $136.36 | $133.61 | $134.95 | $125.75 | 1,008,799 |
| 2020-07-20 | $132.80 | $134.46 | $132.52 | $134.22 | $125.07 | 794,231 |
| 2020-07-17 | $131.99 | $134.27 | $131.12 | $133.77 | $124.65 | 984,524 |
| 2020-07-16 | $130.93 | $133.21 | $130.93 | $132.07 | $123.07 | 986,658 |
| 2020-07-15 | $133.83 | $133.83 | $130.92 | $132.06 | $123.06 | 898,643 |
| 2020-07-14 | $128.75 | $130.90 | $127.84 | $130.64 | $121.74 | 1,139,617 |
| 2020-07-13 | $128.73 | $129.74 | $127.66 | $128.13 | $119.40 | 1,497,969 |
| 2020-07-10 | $123.25 | $127.38 | $123.19 | $127.27 | $118.60 | 922,269 |
| 2020-07-09 | $124.27 | $124.42 | $120.65 | $122.83 | $114.46 | 1,057,192 |
| 2020-07-08 | $123.50 | $125.10 | $123.29 | $124.22 | $115.75 | 1,200,748 |
| 2020-07-07 | $123.62 | $124.91 | $122.36 | $122.96 | $114.58 | 1,372,649 |
| 2020-07-06 | $125.94 | $126.59 | $124.89 | $125.26 | $116.72 | 735,109 |
| 2020-07-02 | $124.85 | $125.68 | $122.37 | $122.73 | $114.37 | 1,066,375 |
| 2020-07-01 | $123.67 | $124.15 | $121.90 | $122.51 | $114.16 | 832,542 |
| 2020-06-30 | $120.94 | $124.47 | $120.17 | $123.50 | $115.08 | 1,485,890 |
| 2020-06-29 | $120.19 | $120.92 | $118.82 | $120.82 | $112.59 | 967,526 |
| 2020-06-26 | $121.51 | $121.68 | $118.63 | $118.94 | $110.83 | 1,879,608 |
| 2020-06-25 | $120.77 | $122.93 | $119.92 | $122.53 | $114.18 | 1,038,286 |
| 2020-06-24 | $125.42 | $125.42 | $120.93 | $121.04 | $112.79 | 1,402,832 |
| 2020-06-23 | $127.75 | $127.75 | $125.51 | $125.61 | $117.05 | 1,086,982 |
| 2020-06-22 | $128.36 | $128.42 | $125.30 | $125.41 | $116.86 | 1,305,788 |
| 2020-06-19 | $126.29 | $129.61 | $124.00 | $128.61 | $119.84 | 3,489,653 |
| 2020-06-18 | $124.13 | $126.78 | $124.00 | $125.58 | $117.02 | 885,838 |
| 2020-06-17 | $124.24 | $127.19 | $124.24 | $125.32 | $116.78 | 1,019,511 |
| 2020-06-16 | $127.63 | $127.75 | $122.93 | $124.87 | $116.36 | 946,480 |
| 2020-06-15 | $117.74 | $124.67 | $117.13 | $123.56 | $115.14 | 1,288,066 |
| 2020-06-12 | $122.25 | $122.74 | $118.88 | $120.93 | $112.69 | 1,053,970 |
| 2020-06-11 | $125.04 | $125.50 | $118.96 | $119.12 | $110.18 | 1,471,397 |
| 2020-06-10 | $128.48 | $129.50 | $126.93 | $127.85 | $118.26 | 1,085,468 |
| 2020-06-09 | $128.09 | $129.69 | $127.91 | $128.64 | $118.99 | 837,306 |
| 2020-06-08 | $129.00 | $130.92 | $128.68 | $130.77 | $120.96 | 1,089,818 |
| 2020-06-05 | $130.20 | $132.00 | $127.85 | $128.28 | $118.65 | 1,559,985 |
| 2020-06-04 | $126.29 | $127.35 | $124.78 | $126.35 | $116.87 | 1,241,564 |
| 2020-06-03 | $124.27 | $127.83 | $123.44 | $127.51 | $117.94 | 1,195,081 |
| 2020-06-02 | $122.76 | $123.99 | $121.71 | $122.96 | $113.73 | 1,109,403 |
| 2020-06-01 | $122.04 | $122.94 | $120.42 | $121.87 | $112.72 | 801,976 |
| 2020-05-29 | $120.20 | $121.10 | $118.59 | $120.90 | $111.83 | 2,246,853 |
| 2020-05-28 | $122.97 | $123.67 | $120.38 | $120.66 | $111.61 | 1,088,114 |
| 2020-05-27 | $123.97 | $123.97 | $120.65 | $122.46 | $113.27 | 1,085,969 |
| 2020-05-26 | $119.07 | $121.33 | $119.07 | $120.05 | $111.04 | 1,642,353 |
| 2020-05-22 | $115.06 | $115.55 | $113.38 | $115.09 | $106.45 | 851,942 |
| 2020-05-21 | $114.03 | $116.35 | $113.76 | $114.65 | $106.05 | 834,578 |
| 2020-05-20 | $115.12 | $116.49 | $114.28 | $114.84 | $106.22 | 1,172,996 |
| 2020-05-19 | $116.57 | $118.35 | $114.11 | $114.19 | $105.62 | 1,024,296 |
| 2020-05-18 | $117.00 | $118.46 | $115.38 | $117.22 | $108.42 | 1,348,226 |
| 2020-05-15 | $111.32 | $113.63 | $110.69 | $113.51 | $104.99 | 1,798,817 |
| 2020-05-14 | $106.53 | $112.68 | $105.56 | $112.57 | $104.12 | 1,741,236 |
| 2020-05-13 | $113.28 | $114.03 | $106.78 | $107.94 | $99.84 | 2,819,710 |
| 2020-05-12 | $114.63 | $117.93 | $112.30 | $112.75 | $104.29 | 2,219,581 |
| 2020-05-11 | $112.11 | $114.34 | $111.34 | $112.67 | $104.22 | 889,450 |
| 2020-05-08 | $114.01 | $114.50 | $112.53 | $114.06 | $105.50 | 666,791 |
| 2020-05-07 | $109.67 | $112.06 | $109.41 | $111.34 | $102.99 | 993,027 |
| 2020-05-06 | $108.89 | $110.32 | $107.79 | $108.20 | $100.08 | 843,979 |
| 2020-05-05 | $109.60 | $111.51 | $109.54 | $109.67 | $101.44 | 909,466 |
| 2020-05-04 | $110.10 | $110.73 | $108.67 | $109.49 | $101.27 | 972,096 |
| 2020-05-01 | $113.03 | $113.03 | $110.00 | $110.44 | $102.15 | 1,110,430 |
| 2020-04-30 | $114.34 | $117.50 | $114.34 | $115.63 | $106.95 | 1,543,326 |
| 2020-04-29 | $116.68 | $119.50 | $115.30 | $116.92 | $108.15 | 1,531,388 |
| 2020-04-28 | $110.00 | $115.05 | $109.23 | $113.89 | $105.34 | 2,025,363 |
| 2020-04-27 | $101.95 | $106.76 | $101.36 | $106.50 | $98.51 | 1,436,684 |
| 2020-04-24 | $99.90 | $100.92 | $98.52 | $100.34 | $92.81 | 756,056 |
| 2020-04-23 | $100.79 | $101.91 | $99.02 | $99.16 | $91.72 | 792,315 |
| 2020-04-22 | $101.11 | $101.44 | $99.10 | $100.63 | $93.08 | 746,963 |
| 2020-04-21 | $99.22 | $100.51 | $98.30 | $98.85 | $91.43 | 909,920 |
| 2020-04-20 | $101.29 | $102.67 | $99.80 | $101.15 | $93.56 | 1,199,962 |
| 2020-04-17 | $103.19 | $104.30 | $102.02 | $103.49 | $95.72 | 2,300,100 |
| 2020-04-16 | $98.84 | $99.94 | $96.42 | $99.54 | $92.07 | 1,904,959 |
| 2020-04-15 | $100.90 | $100.90 | $97.99 | $98.98 | $91.55 | 1,228,756 |
| 2020-04-14 | $105.97 | $106.40 | $101.76 | $101.93 | $94.28 | 2,505,915 |
| 2020-04-13 | $106.90 | $106.90 | $100.15 | $102.24 | $94.57 | 1,191,989 |
| 2020-04-09 | $106.47 | $108.72 | $104.31 | $105.16 | $97.27 | 1,772,829 |
| 2020-04-08 | $102.07 | $106.00 | $100.57 | $105.51 | $97.59 | 1,277,996 |
| 2020-04-07 | $106.43 | $107.00 | $101.59 | $101.90 | $94.25 | 1,419,106 |
| 2020-04-06 | $100.28 | $103.44 | $97.79 | $102.70 | $94.99 | 1,623,947 |
| 2020-04-03 | $96.19 | $98.45 | $94.06 | $95.19 | $88.05 | 1,159,103 |
| 2020-04-02 | $92.98 | $97.95 | $92.79 | $97.14 | $89.85 | 1,421,578 |
| 2020-04-01 | $93.65 | $96.08 | $92.36 | $93.87 | $86.83 | 2,337,488 |
| 2020-03-31 | $97.69 | $99.03 | $96.00 | $97.65 | $90.32 | 1,796,928 |
| 2020-03-30 | $97.84 | $100.33 | $95.72 | $98.83 | $91.41 | 1,966,356 |
| 2020-03-27 | $99.22 | $101.89 | $95.66 | $98.43 | $91.04 | 1,625,885 |
| 2020-03-26 | $94.72 | $102.03 | $93.01 | $101.34 | $93.74 | 2,229,902 |
| 2020-03-25 | $90.58 | $95.67 | $88.84 | $92.99 | $86.01 | 4,559,541 |
| 2020-03-24 | $90.15 | $93.03 | $87.49 | $89.50 | $82.78 | 3,037,211 |
| 2020-03-23 | $89.98 | $90.55 | $82.51 | $85.42 | $79.01 | 3,411,652 |
| 2020-03-20 | $102.40 | $102.40 | $90.00 | $90.34 | $83.56 | 3,946,689 |
| 2020-03-19 | $107.12 | $109.16 | $100.62 | $102.61 | $94.91 | 3,098,148 |
| 2020-03-18 | $101.55 | $109.54 | $98.61 | $108.41 | $100.27 | 3,937,207 |
| 2020-03-17 | $99.30 | $108.96 | $97.10 | $108.11 | $100.00 | 3,420,632 |
| 2020-03-16 | $91.84 | $108.55 | $88.30 | $97.55 | $90.23 | 3,687,442 |
| 2020-03-13 | $97.35 | $107.36 | $95.01 | $107.33 | $99.28 | 3,063,404 |
| 2020-03-12 | $97.08 | $100.81 | $91.68 | $91.73 | $84.14 | 3,494,035 |
| 2020-03-11 | $109.08 | $110.15 | $103.97 | $105.52 | $96.79 | 2,359,215 |
| 2020-03-10 | $108.13 | $113.73 | $106.20 | $112.79 | $103.46 | 2,795,268 |
| 2020-03-09 | $106.15 | $110.81 | $103.50 | $103.64 | $95.07 | 3,009,096 |
| 2020-03-06 | $116.78 | $118.37 | $113.89 | $116.75 | $107.09 | 2,228,735 |
| 2020-03-05 | $125.04 | $125.23 | $119.96 | $122.01 | $111.92 | 2,083,924 |
| 2020-03-04 | $125.36 | $128.94 | $124.04 | $128.76 | $118.11 | 2,005,894 |
| 2020-03-03 | $124.44 | $126.59 | $121.10 | $123.49 | $113.27 | 2,985,902 |
| 2020-03-02 | $119.11 | $125.67 | $117.76 | $125.48 | $115.10 | 2,737,047 |
| 2020-02-28 | $115.93 | $118.11 | $113.69 | $118.01 | $108.25 | 3,329,692 |
| 2020-02-27 | $123.86 | $125.30 | $119.76 | $119.84 | $109.93 | 2,036,102 |
| 2020-02-26 | $127.20 | $129.35 | $126.58 | $126.61 | $116.14 | 1,697,208 |
| 2020-02-25 | $132.74 | $133.20 | $125.98 | $126.54 | $116.07 | 1,865,959 |
| 2020-02-24 | $132.36 | $133.23 | $130.91 | $131.75 | $120.85 | 1,288,842 |
| 2020-02-21 | $137.64 | $137.64 | $134.84 | $136.27 | $125.00 | 1,059,010 |
| 2020-02-20 | $138.91 | $139.35 | $136.83 | $137.74 | $126.34 | 1,105,068 |
| 2020-02-19 | $138.33 | $139.36 | $137.50 | $139.06 | $127.56 | 866,752 |
| 2020-02-18 | $137.40 | $138.20 | $136.64 | $137.78 | $126.38 | 870,701 |
| 2020-02-14 | $136.46 | $137.49 | $136.11 | $137.39 | $126.02 | 713,895 |
| 2020-02-13 | $138.01 | $138.01 | $136.13 | $136.42 | $125.13 | 1,258,225 |
| 2020-02-12 | $138.87 | $139.50 | $137.12 | $138.48 | $127.02 | 940,296 |
| 2020-02-11 | $139.05 | $139.82 | $138.26 | $138.61 | $127.14 | 751,251 |
| 2020-02-10 | $138.00 | $138.80 | $137.41 | $138.48 | $127.02 | 783,067 |
| 2020-02-07 | $137.29 | $138.57 | $136.77 | $138.24 | $126.80 | 729,016 |
| 2020-02-06 | $138.20 | $139.47 | $136.95 | $137.77 | $126.37 | 1,058,006 |
| 2020-02-05 | $138.98 | $138.99 | $135.69 | $137.94 | $126.53 | 1,172,592 |
| 2020-02-04 | $136.50 | $137.90 | $135.70 | $136.81 | $125.49 | 1,122,490 |
| 2020-02-03 | $134.28 | $136.00 | $133.15 | $134.52 | $123.39 | 1,477,809 |
| 2020-01-31 | $136.25 | $136.34 | $133.09 | $133.53 | $122.48 | 1,954,830 |
| 2020-01-30 | $132.40 | $136.65 | $132.28 | $136.57 | $125.27 | 1,521,112 |
| 2020-01-29 | $134.15 | $137.49 | $132.50 | $136.12 | $124.86 | 1,782,911 |
| 2020-01-28 | $130.09 | $131.94 | $129.07 | $131.30 | $120.44 | 1,336,044 |
| 2020-01-27 | $130.02 | $130.70 | $127.43 | $128.54 | $117.91 | 1,197,425 |
| 2020-01-24 | $133.96 | $134.56 | $130.37 | $131.18 | $120.33 | 1,019,888 |
| 2020-01-23 | $131.44 | $133.25 | $130.64 | $133.21 | $122.19 | 1,108,414 |
| 2020-01-22 | $132.91 | $133.54 | $132.24 | $132.59 | $121.62 | 1,178,132 |
| 2020-01-21 | $131.74 | $132.92 | $131.60 | $132.30 | $121.35 | 1,491,467 |
| 2020-01-17 | $132.49 | $132.76 | $131.59 | $132.26 | $121.32 | 1,418,615 |
| 2020-01-16 | $131.02 | $132.04 | $130.74 | $132.02 | $121.10 | 921,932 |
| 2020-01-15 | $129.72 | $130.72 | $129.01 | $130.15 | $119.38 | 663,060 |
| 2020-01-14 | $131.04 | $131.25 | $129.42 | $129.73 | $119.00 | 980,790 |
| 2020-01-13 | $127.97 | $131.07 | $127.82 | $131.03 | $120.19 | 1,729,812 |
| 2020-01-10 | $128.43 | $128.87 | $127.13 | $127.46 | $116.92 | 955,014 |
| 2020-01-09 | $127.69 | $128.48 | $126.83 | $128.28 | $117.67 | 903,172 |
| 2020-01-08 | $126.50 | $128.00 | $126.25 | $127.22 | $116.69 | 751,109 |
| 2020-01-07 | $125.42 | $126.67 | $125.25 | $126.02 | $115.59 | 826,735 |
| 2020-01-06 | $124.16 | $125.57 | $123.28 | $125.52 | $115.14 | 771,309 |
| 2020-01-03 | $123.90 | $125.54 | $123.11 | $124.75 | $114.43 | 958,779 |
| 2020-01-02 | $122.35 | $125.17 | $122.25 | $125.16 | $114.81 | 1,315,972 |
| 2019-12-31 | $121.45 | $122.17 | $120.93 | $121.84 | $111.76 | 896,312 |
| 2019-12-30 | $123.32 | $123.32 | $121.45 | $121.81 | $111.73 | 614,105 |
| 2019-12-27 | $123.00 | $123.24 | $122.55 | $122.82 | $112.66 | 511,084 |
| 2019-12-26 | $122.95 | $122.95 | $122.09 | $122.87 | $112.70 | 310,633 |
| 2019-12-24 | $121.99 | $122.43 | $121.19 | $122.20 | $112.09 | 318,852 |
| 2019-12-23 | $123.18 | $123.18 | $121.50 | $121.62 | $111.56 | 675,482 |
| 2019-12-20 | $123.86 | $123.86 | $121.85 | $122.54 | $112.40 | 2,137,077 |
| 2019-12-19 | $122.10 | $122.70 | $121.93 | $122.52 | $112.38 | 852,447 |
| 2019-12-18 | $123.20 | $123.62 | $121.91 | $122.40 | $112.27 | 1,015,111 |
| 2019-12-17 | $123.31 | $123.71 | $122.74 | $123.02 | $112.84 | 913,029 |
| 2019-12-16 | $124.25 | $124.70 | $123.12 | $123.24 | $113.04 | 806,610 |
| 2019-12-13 | $124.09 | $124.61 | $122.70 | $123.22 | $113.03 | 751,207 |
| 2019-12-12 | $123.68 | $126.16 | $123.04 | $125.35 | $114.27 | 1,031,308 |
| 2019-12-11 | $122.73 | $123.75 | $122.34 | $123.61 | $112.69 | 835,651 |
| 2019-12-10 | $124.00 | $124.00 | $122.21 | $122.35 | $111.54 | 1,413,857 |
| 2019-12-09 | $123.54 | $124.98 | $123.25 | $124.50 | $113.50 | 955,288 |
| 2019-12-06 | $124.59 | $124.60 | $123.80 | $123.90 | $112.95 | 776,260 |
| 2019-12-05 | $122.44 | $123.11 | $121.98 | $123.00 | $112.13 | 563,296 |
| 2019-12-04 | $121.37 | $122.37 | $120.89 | $121.72 | $110.97 | 532,564 |
| 2019-12-03 | $120.42 | $120.88 | $118.94 | $120.79 | $110.12 | 761,819 |
| 2019-12-02 | $123.69 | $123.91 | $122.17 | $122.26 | $111.46 | 934,149 |
| 2019-11-29 | $123.51 | $124.00 | $123.16 | $123.56 | $112.64 | 322,733 |
| 2019-11-27 | $123.03 | $123.96 | $122.55 | $123.71 | $112.78 | 755,683 |
| 2019-11-26 | $122.40 | $122.88 | $121.55 | $122.83 | $111.98 | 1,177,451 |
| 2019-11-25 | $121.63 | $122.62 | $121.09 | $122.58 | $111.75 | 522,227 |
| 2019-11-22 | $121.01 | $121.15 | $120.09 | $121.02 | $110.33 | 540,663 |
| 2019-11-21 | $120.83 | $121.14 | $118.79 | $120.03 | $109.42 | 603,091 |
| 2019-11-20 | $121.28 | $121.60 | $119.81 | $120.93 | $110.25 | 601,205 |
| 2019-11-19 | $121.86 | $122.59 | $121.16 | $121.97 | $111.19 | 696,984 |
| 2019-11-18 | $121.00 | $121.51 | $120.36 | $121.36 | $110.64 | 642,333 |
| 2019-11-15 | $121.70 | $122.13 | $121.04 | $121.46 | $110.73 | 619,288 |
| 2019-11-14 | $120.61 | $121.27 | $119.86 | $120.91 | $110.23 | 602,987 |
| 2019-11-13 | $120.39 | $120.65 | $119.27 | $120.59 | $109.94 | 581,984 |
| 2019-11-12 | $120.53 | $121.86 | $119.88 | $121.23 | $110.52 | 820,544 |
| 2019-11-11 | $119.04 | $120.44 | $118.51 | $120.42 | $109.78 | 576,179 |
| 2019-11-08 | $119.85 | $119.94 | $118.64 | $119.58 | $109.01 | 1,004,926 |
| 2019-11-07 | $121.15 | $121.80 | $120.12 | $120.38 | $109.74 | 705,183 |
| 2019-11-06 | $119.74 | $120.19 | $118.96 | $120.06 | $109.45 | 844,590 |
| 2019-11-05 | $117.71 | $120.00 | $117.71 | $119.13 | $108.60 | 892,675 |
| 2019-11-04 | $118.08 | $118.91 | $117.17 | $118.53 | $108.06 | 859,664 |
| 2019-11-01 | $117.00 | $117.76 | $116.39 | $116.97 | $106.64 | 792,042 |
| 2019-10-31 | $117.11 | $117.57 | $115.14 | $115.80 | $105.57 | 924,526 |
| 2019-10-30 | $117.07 | $118.00 | $116.70 | $117.57 | $107.18 | 676,125 |
| 2019-10-29 | $116.56 | $118.44 | $116.56 | $117.76 | $107.36 | 1,073,900 |
| 2019-10-28 | $114.46 | $117.62 | $114.01 | $117.08 | $106.74 | 1,243,165 |
| 2019-10-25 | $113.54 | $114.00 | $112.00 | $113.71 | $103.66 | 981,979 |
| 2019-10-24 | $110.95 | $113.52 | $108.76 | $113.35 | $103.34 | 1,973,773 |
| 2019-10-23 | $108.24 | $109.80 | $108.00 | $108.38 | $98.80 | 1,989,134 |
| 2019-10-22 | $111.26 | $111.26 | $107.90 | $108.19 | $98.63 | 1,364,104 |
| 2019-10-21 | $110.08 | $111.01 | $110.03 | $110.94 | $101.14 | 863,366 |
| 2019-10-18 | $110.41 | $110.44 | $108.49 | $109.41 | $99.74 | 1,259,366 |
| 2019-10-17 | $111.69 | $111.92 | $110.13 | $110.25 | $100.51 | 701,793 |
| 2019-10-16 | $111.35 | $111.76 | $110.37 | $111.07 | $101.26 | 924,865 |
| 2019-10-15 | $110.91 | $112.48 | $110.09 | $111.38 | $101.54 | 892,191 |
| 2019-10-14 | $110.33 | $110.72 | $109.92 | $110.32 | $100.57 | 791,961 |
| 2019-10-11 | $110.42 | $112.27 | $110.13 | $110.94 | $101.14 | 1,194,957 |
| 2019-10-10 | $108.31 | $109.78 | $108.26 | $108.51 | $98.92 | 991,896 |
| 2019-10-09 | $108.76 | $108.98 | $107.87 | $108.06 | $98.51 | 1,228,346 |
| 2019-10-08 | $109.05 | $109.47 | $107.43 | $107.74 | $98.22 | 1,281,592 |
| 2019-10-07 | $110.29 | $111.18 | $109.77 | $109.93 | $100.22 | 935,491 |
| 2019-10-04 | $109.68 | $111.21 | $109.31 | $110.98 | $101.17 | 834,234 |
| 2019-10-03 | $108.45 | $109.82 | $107.37 | $109.53 | $99.85 | 1,016,388 |
| 2019-10-02 | $110.72 | $110.72 | $108.52 | $109.05 | $99.42 | 1,485,297 |
| 2019-10-01 | $114.09 | $114.74 | $111.18 | $111.41 | $101.57 | 965,579 |
| 2019-09-30 | $113.69 | $114.95 | $112.63 | $114.25 | $104.16 | 1,016,258 |
| 2019-09-27 | $111.42 | $113.85 | $111.42 | $113.03 | $103.04 | 1,049,491 |
| 2019-09-26 | $114.41 | $114.41 | $111.91 | $112.03 | $102.13 | 1,565,443 |
| 2019-09-25 | $114.40 | $114.73 | $110.88 | $114.32 | $104.22 | 1,245,125 |
| 2019-09-24 | $115.52 | $116.30 | $113.54 | $114.27 | $104.17 | 861,749 |
| 2019-09-23 | $113.67 | $115.06 | $113.34 | $114.84 | $104.69 | 864,476 |
| 2019-09-20 | $116.40 | $116.47 | $114.06 | $114.34 | $104.24 | 2,409,965 |
| 2019-09-19 | $116.99 | $117.40 | $115.78 | $116.00 | $105.75 | 1,029,722 |
| 2019-09-18 | $117.74 | $117.80 | $115.94 | $117.11 | $106.76 | 777,756 |
| 2019-09-17 | $116.63 | $117.98 | $115.63 | $117.94 | $107.52 | 751,408 |
| 2019-09-16 | $117.61 | $118.14 | $116.43 | $116.85 | $106.53 | 827,478 |
| 2019-09-13 | $119.04 | $119.42 | $118.30 | $118.94 | $108.43 | 1,014,434 |
| 2019-09-12 | $120.99 | $120.99 | $117.26 | $118.12 | $107.68 | 1,595,707 |
| 2019-09-11 | $117.88 | $120.14 | $116.71 | $120.09 | $108.78 | 1,221,463 |
| 2019-09-10 | $117.99 | $118.17 | $115.98 | $117.85 | $106.75 | 1,045,834 |
| 2019-09-09 | $116.61 | $117.86 | $115.99 | $117.72 | $106.63 | 918,649 |
| 2019-09-06 | $115.30 | $116.01 | $114.97 | $115.62 | $104.73 | 799,761 |
| 2019-09-05 | $112.79 | $115.29 | $112.35 | $115.05 | $104.21 | 1,143,906 |
| 2019-09-04 | $111.04 | $111.88 | $110.05 | $110.98 | $100.53 | 744,853 |
| 2019-09-03 | $109.83 | $111.26 | $108.85 | $109.75 | $99.41 | 900,157 |
| 2019-08-30 | $110.66 | $111.95 | $110.23 | $110.62 | $100.20 | 1,051,743 |
| 2019-08-29 | $109.14 | $110.23 | $106.96 | $109.99 | $99.63 | 724,293 |
| 2019-08-28 | $106.43 | $107.95 | $105.91 | $107.77 | $97.62 | 816,063 |
| 2019-08-27 | $107.31 | $107.98 | $106.50 | $107.08 | $96.99 | 795,969 |
| 2019-08-26 | $106.69 | $107.11 | $105.27 | $106.66 | $96.61 | 585,543 |
| 2019-08-23 | $108.50 | $109.05 | $104.93 | $105.61 | $95.66 | 1,199,370 |
| 2019-08-22 | $109.38 | $109.75 | $108.07 | $109.18 | $98.90 | 507,781 |
| 2019-08-21 | $109.07 | $109.11 | $108.32 | $108.77 | $98.53 | 700,503 |
| 2019-08-20 | $108.93 | $109.19 | $107.75 | $107.82 | $97.67 | 696,369 |
| 2019-08-19 | $109.26 | $110.03 | $108.58 | $109.62 | $99.30 | 722,923 |
| 2019-08-16 | $106.32 | $107.81 | $106.01 | $107.37 | $97.26 | 605,481 |
| 2019-08-15 | $105.72 | $106.53 | $104.74 | $105.46 | $95.53 | 941,619 |
| 2019-08-14 | $106.13 | $107.40 | $105.11 | $105.36 | $95.44 | 1,248,921 |
| 2019-08-13 | $106.65 | $109.33 | $105.95 | $108.56 | $98.34 | 1,171,284 |
| 2019-08-12 | $107.45 | $108.62 | $106.12 | $106.61 | $96.57 | 1,232,065 |
| 2019-08-09 | $109.46 | $109.60 | $107.67 | $108.65 | $98.42 | 1,166,494 |
| 2019-08-08 | $108.52 | $110.30 | $107.66 | $110.25 | $99.87 | 1,158,338 |
| 2019-08-07 | $106.58 | $107.65 | $104.93 | $107.04 | $96.96 | 1,338,376 |
| 2019-08-06 | $106.81 | $107.58 | $105.35 | $107.26 | $97.16 | 1,373,422 |
| 2019-08-05 | $108.40 | $108.59 | $105.06 | $105.71 | $95.75 | 1,713,557 |
| 2019-08-02 | $109.99 | $110.77 | $107.96 | $110.05 | $99.69 | 1,155,152 |
| 2019-08-01 | $113.53 | $114.10 | $109.73 | $110.47 | $100.07 | 1,173,864 |
| 2019-07-31 | $115.42 | $115.91 | $112.39 | $113.39 | $102.71 | 1,951,654 |
| 2019-07-30 | $114.07 | $115.42 | $113.56 | $115.36 | $104.50 | 986,740 |
| 2019-07-29 | $115.50 | $116.28 | $114.76 | $114.96 | $104.13 | 1,034,550 |
| 2019-07-26 | $114.55 | $115.68 | $114.08 | $115.20 | $104.35 | 1,165,251 |
| 2019-07-25 | $113.41 | $114.95 | $113.11 | $113.92 | $103.19 | 1,620,231 |
| 2019-07-24 | $109.55 | $113.34 | $109.44 | $113.27 | $102.60 | 1,761,980 |
| 2019-07-23 | $109.65 | $110.80 | $109.21 | $110.53 | $100.12 | 1,169,956 |
| 2019-07-22 | $108.32 | $108.98 | $107.45 | $108.87 | $98.62 | 937,857 |
| 2019-07-19 | $109.97 | $109.99 | $108.13 | $108.47 | $98.25 | 1,762,908 |
| 2019-07-18 | $108.88 | $109.63 | $108.30 | $109.63 | $99.30 | 1,182,003 |
| 2019-07-17 | $110.61 | $110.61 | $108.79 | $108.88 | $98.63 | 782,406 |
| 2019-07-16 | $110.87 | $111.45 | $110.29 | $110.36 | $99.97 | 619,049 |
| 2019-07-15 | $110.62 | $110.86 | $110.08 | $110.38 | $99.98 | 968,568 |
| 2019-07-12 | $109.87 | $110.71 | $109.08 | $110.61 | $100.19 | 830,418 |
| 2019-07-11 | $110.06 | $110.06 | $107.74 | $109.32 | $99.02 | 1,081,391 |
| 2019-07-10 | $109.96 | $110.97 | $109.18 | $109.45 | $99.14 | 987,596 |
| 2019-07-09 | $108.55 | $109.87 | $108.44 | $109.82 | $99.48 | 1,142,079 |
| 2019-07-08 | $109.78 | $110.38 | $108.71 | $108.96 | $98.70 | 785,232 |
| 2019-07-05 | $109.88 | $110.45 | $108.78 | $110.42 | $100.02 | 648,835 |
| 2019-07-03 | $109.08 | $110.25 | $108.69 | $109.71 | $99.38 | 487,342 |
| 2019-07-02 | $109.04 | $109.26 | $107.96 | $108.60 | $98.37 | 825,143 |
| 2019-07-01 | $111.46 | $111.46 | $108.15 | $109.05 | $98.78 | 1,176,518 |
| 2019-06-28 | $109.50 | $110.33 | $108.74 | $109.71 | $99.38 | 3,896,117 |
| 2019-06-27 | $107.45 | $108.81 | $106.73 | $108.54 | $98.32 | 724,828 |
| 2019-06-26 | $106.04 | $107.20 | $105.71 | $106.89 | $96.82 | 674,142 |
| 2019-06-25 | $107.24 | $107.24 | $105.56 | $105.92 | $95.94 | 594,753 |
| 2019-06-24 | $108.60 | $108.91 | $106.58 | $107.06 | $96.98 | 913,226 |
| 2019-06-21 | $109.83 | $109.84 | $108.25 | $108.32 | $98.12 | 1,673,216 |
| 2019-06-20 | $109.13 | $110.50 | $108.07 | $109.59 | $99.27 | 1,185,153 |
| 2019-06-19 | $107.39 | $108.00 | $106.39 | $107.84 | $97.68 | 1,346,573 |
| 2019-06-18 | $105.54 | $108.00 | $105.41 | $107.40 | $97.28 | 1,045,867 |
| 2019-06-17 | $106.05 | $106.29 | $104.87 | $105.05 | $95.16 | 808,328 |
| 2019-06-14 | $102.66 | $106.12 | $102.66 | $105.94 | $95.96 | 792,807 |
| 2019-06-13 | $105.47 | $106.35 | $104.73 | $106.09 | $96.10 | 871,952 |
| 2019-06-12 | $106.69 | $106.81 | $105.16 | $105.86 | $95.21 | 786,977 |
| 2019-06-11 | $107.80 | $108.50 | $106.28 | $106.67 | $95.94 | 867,913 |
| 2019-06-10 | $106.65 | $107.73 | $106.22 | $106.97 | $96.21 | 950,670 |
| 2019-06-07 | $104.25 | $105.84 | $103.79 | $105.69 | $95.05 | 961,205 |
| 2019-06-06 | $103.65 | $104.05 | $102.90 | $103.73 | $93.29 | 753,941 |
| 2019-06-05 | $103.10 | $103.51 | $101.57 | $103.44 | $93.03 | 667,812 |
| 2019-06-04 | $100.96 | $102.86 | $99.89 | $102.85 | $92.50 | 1,249,170 |
| 2019-06-03 | $101.38 | $101.71 | $98.69 | $99.42 | $89.42 | 2,356,587 |
| 2019-05-31 | $101.54 | $101.96 | $100.71 | $101.14 | $90.96 | 1,341,230 |
| 2019-05-30 | $102.55 | $103.38 | $101.98 | $102.63 | $92.30 | 831,820 |
| 2019-05-29 | $101.35 | $102.32 | $100.47 | $102.21 | $91.93 | 974,238 |
| 2019-05-28 | $103.49 | $103.75 | $101.90 | $101.94 | $91.68 | 1,607,328 |
| 2019-05-24 | $103.55 | $103.94 | $102.86 | $103.75 | $93.31 | 766,715 |
| 2019-05-23 | $104.22 | $104.30 | $102.29 | $102.79 | $92.45 | 1,123,077 |
| 2019-05-22 | $105.31 | $105.84 | $104.90 | $105.28 | $94.69 | 500,432 |
| 2019-05-21 | $105.03 | $105.89 | $104.88 | $105.68 | $95.05 | 485,222 |
| 2019-05-20 | $104.03 | $104.63 | $103.36 | $104.13 | $93.65 | 796,021 |
| 2019-05-17 | $104.52 | $106.31 | $103.68 | $104.38 | $93.88 | 917,937 |
| 2019-05-16 | $104.35 | $106.27 | $104.13 | $105.31 | $94.71 | 940,275 |
| 2019-05-15 | $102.06 | $104.56 | $101.99 | $103.96 | $93.50 | 928,130 |
| 2019-05-14 | $101.53 | $104.00 | $101.32 | $103.20 | $92.82 | 898,462 |
| 2019-05-13 | $103.54 | $104.44 | $100.96 | $101.13 | $90.95 | 1,602,544 |
| 2019-05-10 | $102.59 | $106.10 | $102.06 | $105.59 | $94.97 | 1,627,868 |
| 2019-05-09 | $102.02 | $103.14 | $100.52 | $102.84 | $92.49 | 1,144,656 |
| 2019-05-08 | $103.01 | $103.85 | $102.93 | $102.99 | $92.63 | 894,879 |
| 2019-05-07 | $104.33 | $105.25 | $102.49 | $103.30 | $92.91 | 1,419,340 |
| 2019-05-06 | $105.06 | $106.20 | $104.22 | $105.74 | $95.10 | 943,296 |
| 2019-05-03 | $105.70 | $106.92 | $105.62 | $106.86 | $96.11 | 537,096 |
| 2019-05-02 | $106.31 | $106.84 | $104.09 | $105.26 | $94.67 | 1,008,101 |
| 2019-05-01 | $107.94 | $107.94 | $105.96 | $106.07 | $95.40 | 975,825 |
| 2019-04-30 | $107.42 | $107.64 | $106.20 | $107.50 | $96.68 | 1,152,476 |
| 2019-04-29 | $108.07 | $108.41 | $107.24 | $107.28 | $96.48 | 776,248 |
| 2019-04-26 | $107.79 | $108.17 | $106.08 | $108.05 | $97.18 | 880,643 |
| 2019-04-25 | $109.59 | $109.61 | $107.50 | $107.66 | $96.83 | 1,234,265 |
| 2019-04-24 | $111.73 | $111.73 | $106.15 | $109.76 | $98.72 | 1,547,823 |
| 2019-04-23 | $106.47 | $107.78 | $105.31 | $107.50 | $96.68 | 988,610 |
| 2019-04-22 | $105.85 | $106.75 | $105.25 | $106.49 | $95.77 | 1,312,760 |
| 2019-04-18 | $106.04 | $106.26 | $105.22 | $105.90 | $95.24 | 1,319,331 |
| 2019-04-17 | $107.00 | $107.00 | $105.54 | $106.09 | $95.41 | 977,781 |
| 2019-04-16 | $105.36 | $106.85 | $105.08 | $106.68 | $95.95 | 823,791 |
| 2019-04-15 | $106.00 | $106.29 | $104.62 | $104.95 | $94.39 | 669,666 |
| 2019-04-12 | $106.17 | $106.47 | $104.78 | $105.90 | $95.24 | 779,923 |
| 2019-04-11 | $104.59 | $105.62 | $104.31 | $104.75 | $94.21 | 887,501 |
| 2019-04-10 | $104.00 | $104.09 | $102.31 | $104.05 | $93.58 | 1,026,730 |
| 2019-04-09 | $104.07 | $104.49 | $103.26 | $103.82 | $93.37 | 782,229 |
| 2019-04-08 | $104.44 | $104.79 | $104.10 | $104.50 | $93.98 | 828,237 |
| 2019-04-05 | $103.49 | $104.55 | $103.11 | $104.44 | $93.93 | 1,035,023 |
| 2019-04-04 | $103.25 | $103.78 | $102.31 | $103.01 | $92.64 | 646,533 |
| 2019-04-03 | $103.94 | $104.29 | $103.22 | $103.30 | $92.91 | 948,637 |
| 2019-04-02 | $103.33 | $103.69 | $102.80 | $103.27 | $92.88 | 686,969 |
| 2019-04-01 | $101.34 | $103.63 | $101.31 | $103.30 | $92.91 | 1,802,742 |
| 2019-03-29 | $100.03 | $100.28 | $99.45 | $100.12 | $90.05 | 935,354 |
| 2019-03-28 | $99.24 | $99.93 | $98.74 | $99.09 | $89.12 | 1,266,068 |
| 2019-03-27 | $100.08 | $100.75 | $98.39 | $99.09 | $89.12 | 872,199 |
| 2019-03-26 | $99.07 | $99.97 | $98.68 | $99.89 | $89.84 | 942,070 |
| 2019-03-25 | $98.90 | $99.39 | $97.57 | $98.22 | $88.34 | 950,105 |
| 2019-03-22 | $101.49 | $101.68 | $98.36 | $98.76 | $88.82 | 1,243,016 |
| 2019-03-21 | $100.60 | $102.51 | $100.05 | $102.31 | $92.02 | 1,210,151 |
| 2019-03-20 | $102.57 | $102.57 | $100.71 | $100.86 | $90.71 | 1,122,452 |
| 2019-03-19 | $102.99 | $104.17 | $102.29 | $102.64 | $92.31 | 1,684,725 |
| 2019-03-18 | $102.51 | $103.16 | $102.40 | $102.85 | $92.50 | 1,539,187 |
| 2019-03-15 | $100.46 | $102.57 | $100.19 | $102.44 | $92.13 | 2,842,189 |
| 2019-03-14 | $100.95 | $100.95 | $99.82 | $100.68 | $90.55 | 1,180,380 |
| 2019-03-13 | $100.95 | $101.46 | $100.30 | $101.35 | $90.47 | 1,227,025 |
| 2019-03-12 | $99.24 | $100.59 | $99.24 | $100.43 | $89.65 | 1,241,405 |
| 2019-03-11 | $97.46 | $99.15 | $97.46 | $99.09 | $88.45 | 1,043,904 |
| 2019-03-08 | $95.56 | $96.92 | $95.07 | $96.84 | $86.44 | 1,106,800 |
| 2019-03-07 | $97.82 | $98.15 | $96.04 | $96.27 | $85.93 | 1,223,987 |
| 2019-03-06 | $98.88 | $99.26 | $98.05 | $98.06 | $87.53 | 1,125,976 |
| 2019-03-05 | $99.74 | $99.74 | $98.76 | $98.81 | $88.20 | 1,152,693 |
| 2019-03-04 | $101.13 | $101.74 | $98.77 | $99.54 | $88.85 | 1,975,947 |
| 2019-03-01 | $100.91 | $102.33 | $100.52 | $100.67 | $89.86 | 1,099,690 |
| 2019-02-28 | $100.40 | $100.82 | $99.61 | $100.43 | $89.65 | 1,317,581 |
| 2019-02-27 | $98.43 | $100.30 | $98.27 | $100.24 | $89.48 | 1,096,766 |
| 2019-02-26 | $97.97 | $99.13 | $97.51 | $98.51 | $87.93 | 1,124,524 |
| 2019-02-25 | $98.80 | $99.56 | $97.87 | $98.11 | $87.58 | 1,100,038 |
| 2019-02-22 | $97.19 | $98.13 | $97.19 | $98.05 | $87.52 | 1,007,565 |
| 2019-02-21 | $98.26 | $98.36 | $96.68 | $97.10 | $86.68 | 1,190,344 |
| 2019-02-20 | $97.03 | $98.18 | $96.58 | $98.18 | $87.64 | 1,446,114 |
| 2019-02-19 | $97.34 | $97.58 | $96.44 | $97.40 | $86.94 | 1,553,321 |
| 2019-02-15 | $97.79 | $97.84 | $96.76 | $97.58 | $87.10 | 1,696,044 |
| 2019-02-14 | $97.57 | $98.04 | $96.57 | $97.34 | $86.89 | 1,403,307 |
| 2019-02-13 | $97.44 | $98.93 | $97.44 | $98.13 | $87.59 | 1,694,171 |
| 2019-02-12 | $93.72 | $97.15 | $93.63 | $97.09 | $86.67 | 1,599,068 |
| 2019-02-11 | $92.98 | $93.07 | $92.44 | $92.67 | $82.72 | 1,461,475 |
| 2019-02-08 | $93.54 | $93.80 | $91.38 | $92.38 | $82.46 | 1,953,588 |
| 2019-02-07 | $93.84 | $94.49 | $92.76 | $93.74 | $83.68 | 1,450,437 |
| 2019-02-06 | $94.55 | $95.08 | $93.86 | $94.22 | $84.10 | 1,201,747 |
| 2019-02-05 | $95.24 | $95.93 | $93.83 | $94.60 | $84.44 | 1,678,027 |
| 2019-02-04 | $94.46 | $95.19 | $93.81 | $95.17 | $84.95 | 1,267,858 |
| 2019-02-01 | $93.45 | $94.50 | $93.10 | $94.15 | $84.04 | 1,309,496 |
| 2019-01-31 | $89.50 | $93.60 | $89.50 | $93.46 | $83.43 | 2,456,508 |
| 2019-01-30 | $90.01 | $90.67 | $86.61 | $89.24 | $79.66 | 5,357,113 |
| 2019-01-29 | $94.85 | $94.91 | $92.72 | $92.75 | $82.79 | 1,681,070 |
| 2019-01-28 | $93.96 | $94.63 | $93.50 | $94.45 | $84.31 | 1,053,647 |
| 2019-01-25 | $94.60 | $95.46 | $94.34 | $94.55 | $84.40 | 1,042,586 |
| 2019-01-24 | $93.49 | $94.37 | $93.25 | $93.86 | $83.78 | 1,016,234 |
| 2019-01-23 | $94.75 | $94.75 | $92.75 | $93.62 | $83.57 | 1,435,890 |
| 2019-01-22 | $96.18 | $96.31 | $94.02 | $94.47 | $84.33 | 1,713,271 |
| 2019-01-18 | $95.73 | $96.77 | $95.16 | $96.61 | $86.24 | 1,554,695 |
| 2019-01-17 | $94.51 | $95.42 | $93.33 | $94.74 | $84.57 | 1,865,916 |
| 2019-01-16 | $93.19 | $95.84 | $93.00 | $95.27 | $85.04 | 2,030,894 |
| 2019-01-15 | $91.17 | $92.77 | $91.07 | $92.75 | $82.79 | 1,297,548 |
| 2019-01-14 | $89.35 | $92.08 | $89.23 | $91.19 | $81.40 | 1,472,046 |
| 2019-01-11 | $91.74 | $91.74 | $89.54 | $90.25 | $80.56 | 2,427,268 |
| 2019-01-10 | $92.44 | $92.82 | $91.40 | $92.29 | $82.38 | 1,678,084 |
| 2019-01-09 | $93.15 | $93.68 | $91.51 | $92.65 | $82.70 | 1,470,440 |
| 2019-01-08 | $92.68 | $93.32 | $91.43 | $92.32 | $82.41 | 1,691,012 |
| 2019-01-07 | $92.06 | $92.91 | $91.14 | $91.85 | $81.99 | 1,372,821 |
| 2019-01-04 | $89.99 | $92.06 | $89.21 | $91.98 | $82.10 | 1,823,811 |
| 2019-01-03 | $91.01 | $91.64 | $88.58 | $88.81 | $79.28 | 1,908,997 |
| 2019-01-02 | $90.22 | $92.42 | $90.22 | $91.84 | $81.98 | 1,180,463 |
| 2018-12-31 | $92.08 | $92.69 | $91.33 | $92.32 | $82.41 | 1,449,392 |
| 2018-12-28 | $91.79 | $92.42 | $90.68 | $91.34 | $81.53 | 1,093,573 |
| 2018-12-27 | $88.02 | $91.37 | $88.00 | $91.31 | $81.51 | 1,290,839 |
| 2018-12-26 | $85.50 | $89.73 | $84.59 | $89.65 | $80.02 | 1,588,886 |
| 2018-12-24 | $86.22 | $87.53 | $84.79 | $84.95 | $75.83 | 1,005,519 |
| 2018-12-21 | $87.88 | $90.33 | $86.39 | $86.78 | $77.46 | 4,232,875 |
| 2018-12-20 | $87.72 | $88.99 | $86.91 | $87.30 | $77.93 | 2,156,900 |
| 2018-12-19 | $91.22 | $92.12 | $88.07 | $88.41 | $78.92 | 1,863,285 |
| 2018-12-18 | $91.81 | $92.64 | $90.33 | $90.80 | $81.05 | 1,806,573 |
| 2018-12-17 | $91.96 | $93.33 | $90.69 | $91.03 | $81.26 | 1,960,073 |
| 2018-12-14 | $92.30 | $93.42 | $91.58 | $91.97 | $82.10 | 1,936,721 |
| 2018-12-13 | $93.38 | $93.61 | $91.86 | $93.26 | $83.25 | 1,474,707 |
| 2018-12-12 | $93.75 | $95.32 | $93.12 | $94.02 | $83.30 | 2,072,565 |
| 2018-12-11 | $94.28 | $94.91 | $91.44 | $92.03 | $81.54 | 1,600,163 |
| 2018-12-10 | $93.08 | $93.88 | $90.78 | $92.45 | $81.91 | 1,358,549 |
| 2018-12-07 | $94.76 | $96.63 | $93.17 | $93.28 | $82.64 | 2,103,892 |
| 2018-12-06 | $93.05 | $94.98 | $91.51 | $94.86 | $84.04 | 2,339,428 |
| 2018-12-04 | $99.47 | $99.53 | $95.00 | $95.27 | $84.41 | 1,952,496 |
| 2018-12-03 | $100.67 | $101.47 | $99.02 | $99.58 | $88.23 | 2,057,057 |
| 2018-11-30 | $97.35 | $99.61 | $96.56 | $99.36 | $88.03 | 3,022,276 |
| 2018-11-29 | $97.63 | $98.95 | $97.09 | $97.87 | $86.71 | 1,491,523 |
| 2018-11-28 | $94.96 | $98.40 | $94.34 | $98.34 | $87.13 | 1,666,073 |
| 2018-11-27 | $95.49 | $95.84 | $94.36 | $94.87 | $84.05 | 1,258,786 |
| 2018-11-26 | $95.90 | $96.86 | $95.26 | $95.96 | $85.02 | 1,080,448 |
| 2018-11-23 | $93.73 | $95.55 | $93.41 | $94.65 | $83.86 | 737,517 |
| 2018-11-21 | $92.66 | $95.11 | $92.46 | $94.51 | $83.73 | 1,860,299 |
| 2018-11-20 | $93.70 | $94.49 | $91.48 | $92.00 | $81.51 | 2,268,294 |
| 2018-11-19 | $95.85 | $95.89 | $93.75 | $94.96 | $84.13 | 1,190,328 |
| 2018-11-16 | $95.64 | $96.42 | $94.79 | $95.87 | $84.94 | 1,260,180 |
| 2018-11-15 | $93.74 | $96.07 | $93.30 | $96.06 | $85.11 | 1,447,074 |
| 2018-11-14 | $96.78 | $97.44 | $93.54 | $94.54 | $83.76 | 1,540,087 |
| 2018-11-13 | $96.17 | $97.17 | $95.15 | $95.86 | $84.93 | 1,396,107 |
| 2018-11-12 | $97.77 | $98.46 | $95.40 | $95.58 | $84.68 | 1,637,589 |
| 2018-11-09 | $99.77 | $99.77 | $97.40 | $98.48 | $87.25 | 1,681,539 |
| 2018-11-08 | $100.69 | $101.23 | $99.34 | $99.89 | $88.50 | 1,375,352 |
| 2018-11-07 | $100.06 | $101.60 | $98.70 | $101.50 | $89.93 | 1,242,569 |
| 2018-11-06 | $97.71 | $99.20 | $97.63 | $99.13 | $87.83 | 1,601,498 |
| 2018-11-05 | $96.85 | $97.96 | $96.17 | $97.42 | $86.31 | 911,281 |
| 2018-11-02 | $98.60 | $99.47 | $96.43 | $96.93 | $85.88 | 1,311,542 |
| 2018-11-01 | $96.89 | $98.36 | $95.81 | $98.02 | $86.84 | 1,543,509 |
| 2018-10-31 | $97.57 | $98.93 | $96.91 | $96.99 | $85.93 | 2,497,932 |
| 2018-10-30 | $94.40 | $96.39 | $93.68 | $96.22 | $85.25 | 2,374,987 |
| 2018-10-29 | $95.55 | $96.99 | $92.12 | $93.77 | $83.08 | 1,926,220 |
| 2018-10-26 | $94.07 | $95.20 | $92.20 | $93.87 | $83.17 | 2,814,424 |
| 2018-10-25 | $94.98 | $97.15 | $92.01 | $95.52 | $84.63 | 2,890,381 |
| 2018-10-24 | $98.02 | $98.02 | $93.31 | $93.87 | $83.17 | 1,896,105 |
| 2018-10-23 | $96.34 | $98.57 | $95.37 | $97.82 | $86.67 | 1,440,600 |
| 2018-10-22 | $100.71 | $101.38 | $99.34 | $99.40 | $88.07 | 1,097,547 |
| 2018-10-19 | $99.98 | $101.84 | $99.63 | $100.06 | $88.65 | 1,664,197 |
| 2018-10-18 | $102.42 | $102.97 | $99.57 | $99.85 | $88.47 | 1,726,334 |
| 2018-10-17 | $101.78 | $103.27 | $100.83 | $102.66 | $90.96 | 1,528,589 |
| 2018-10-16 | $101.43 | $102.24 | $100.08 | $101.96 | $90.34 | 1,420,863 |
| 2018-10-15 | $99.58 | $101.86 | $98.03 | $100.67 | $89.19 | 2,068,506 |
| 2018-10-12 | $101.01 | $101.73 | $98.79 | $100.21 | $88.78 | 2,041,721 |
| 2018-10-11 | $101.55 | $102.52 | $98.26 | $98.51 | $87.28 | 3,064,128 |
| 2018-10-10 | $107.75 | $107.95 | $101.39 | $101.55 | $89.97 | 2,580,700 |
| 2018-10-09 | $108.63 | $109.20 | $107.71 | $107.99 | $95.68 | 1,559,583 |
| 2018-10-08 | $108.72 | $109.98 | $108.02 | $109.23 | $96.78 | 1,247,286 |
| 2018-10-05 | $111.24 | $111.57 | $108.94 | $109.32 | $96.86 | 1,401,798 |
| 2018-10-04 | $111.52 | $112.30 | $110.02 | $110.80 | $98.17 | 1,454,120 |
| 2018-10-03 | $111.56 | $112.55 | $111.20 | $111.78 | $99.04 | 1,144,455 |
| 2018-10-02 | $110.03 | $111.40 | $109.63 | $111.22 | $98.54 | 979,060 |
| 2018-10-01 | $109.59 | $110.32 | $108.62 | $109.86 | $97.33 | 1,019,840 |
| 2018-09-28 | $109.32 | $110.24 | $109.00 | $109.18 | $96.73 | 1,350,352 |
| 2018-09-27 | $109.98 | $110.89 | $109.17 | $110.10 | $97.55 | 908,528 |
| 2018-09-26 | $110.88 | $110.98 | $109.62 | $109.74 | $97.23 | 863,245 |
| 2018-09-25 | $110.94 | $111.70 | $110.05 | $110.30 | $97.72 | 854,257 |
| 2018-09-24 | $111.78 | $112.18 | $110.96 | $110.97 | $98.32 | 737,086 |
| 2018-09-21 | $112.25 | $112.25 | $111.19 | $111.77 | $99.03 | 1,898,965 |
| 2018-09-20 | $111.89 | $112.09 | $110.77 | $111.54 | $98.82 | 857,636 |
| 2018-09-19 | $109.83 | $111.25 | $109.83 | $110.90 | $98.26 | 893,644 |
| 2018-09-18 | $109.01 | $109.51 | $108.30 | $109.29 | $96.83 | 895,892 |
| 2018-09-17 | $110.40 | $110.86 | $108.79 | $108.96 | $96.54 | 1,278,094 |
| 2018-09-14 | $109.28 | $110.75 | $109.28 | $110.37 | $97.79 | 784,421 |
| 2018-09-13 | $110.04 | $111.35 | $108.92 | $109.17 | $96.72 | 1,297,637 |
| 2018-09-12 | $110.10 | $110.91 | $109.51 | $110.13 | $96.95 | 1,508,439 |
| 2018-09-11 | $109.32 | $110.43 | $108.58 | $110.27 | $97.08 | 1,404,057 |
| 2018-09-10 | $108.13 | $109.98 | $108.00 | $109.48 | $96.38 | 1,351,088 |
| 2018-09-07 | $111.31 | $113.63 | $107.49 | $107.73 | $94.84 | 2,933,600 |
| 2018-09-06 | $114.40 | $114.94 | $112.75 | $113.26 | $99.71 | 1,230,580 |
| 2018-09-05 | $115.08 | $116.08 | $113.87 | $114.50 | $100.80 | 1,201,445 |
| 2018-09-04 | $115.27 | $116.12 | $114.82 | $115.16 | $101.38 | 1,230,310 |
| 2018-08-31 | $115.20 | $116.05 | $114.51 | $115.89 | $102.02 | 868,011 |
| 2018-08-30 | $115.96 | $116.38 | $115.10 | $115.41 | $101.60 | 949,868 |
| 2018-08-29 | $116.70 | $116.87 | $115.23 | $116.27 | $102.36 | 705,369 |
| 2018-08-28 | $116.70 | $116.90 | $116.00 | $116.49 | $102.55 | 655,660 |
| 2018-08-27 | $116.29 | $117.68 | $116.07 | $116.29 | $102.37 | 729,241 |
| 2018-08-24 | $115.75 | $115.90 | $114.93 | $115.41 | $101.60 | 805,156 |
| 2018-08-23 | $115.64 | $116.24 | $114.65 | $115.06 | $101.29 | 775,535 |
| 2018-08-22 | $115.90 | $116.44 | $115.13 | $115.69 | $101.85 | 906,519 |
| 2018-08-21 | $115.60 | $117.07 | $115.03 | $116.21 | $102.30 | 1,058,624 |
| 2018-08-20 | $115.53 | $116.11 | $115.21 | $115.70 | $101.86 | 970,646 |
| 2018-08-17 | $116.28 | $116.28 | $114.28 | $115.61 | $101.78 | 1,215,910 |
| 2018-08-16 | $116.16 | $117.13 | $115.45 | $116.32 | $102.40 | 775,526 |
| 2018-08-15 | $116.51 | $116.94 | $114.62 | $115.49 | $101.67 | 797,869 |
| 2018-08-14 | $116.90 | $117.78 | $115.94 | $117.57 | $103.50 | 1,174,955 |
| 2018-08-13 | $117.16 | $118.03 | $116.49 | $116.58 | $102.63 | 1,064,054 |
| 2018-08-10 | $117.96 | $118.03 | $116.63 | $117.14 | $103.12 | 1,477,495 |
| 2018-08-09 | $119.50 | $120.18 | $118.74 | $118.89 | $104.66 | 540,526 |
| 2018-08-08 | $118.90 | $120.17 | $118.21 | $119.70 | $105.38 | 464,922 |
| 2018-08-07 | $118.89 | $120.75 | $118.73 | $119.36 | $105.08 | 707,864 |
| 2018-08-06 | $117.31 | $118.79 | $117.11 | $118.55 | $104.36 | 569,973 |
| 2018-08-03 | $117.96 | $118.11 | $116.40 | $117.40 | $103.35 | 611,301 |
| 2018-08-02 | $116.54 | $118.46 | $115.75 | $117.44 | $103.39 | 1,124,764 |
| 2018-08-01 | $119.05 | $120.22 | $114.30 | $117.27 | $103.24 | 1,976,589 |
| 2018-07-31 | $118.12 | $119.72 | $117.65 | $119.08 | $104.83 | 1,659,602 |
| 2018-07-30 | $119.23 | $119.77 | $117.19 | $117.38 | $103.33 | 1,298,755 |
| 2018-07-27 | $121.89 | $122.31 | $118.05 | $119.01 | $104.77 | 1,199,825 |
| 2018-07-26 | $124.75 | $124.75 | $121.24 | $121.60 | $107.05 | 1,575,250 |
| 2018-07-25 | $119.80 | $125.35 | $118.66 | $124.81 | $109.88 | 1,385,030 |
| 2018-07-24 | $121.74 | $122.75 | $120.50 | $121.30 | $106.79 | 1,235,032 |
| 2018-07-23 | $120.08 | $121.56 | $120.01 | $121.31 | $106.79 | 848,967 |
| 2018-07-20 | $120.39 | $120.56 | $119.34 | $119.86 | $105.52 | 754,131 |
| 2018-07-19 | $121.98 | $122.15 | $120.16 | $120.75 | $106.30 | 710,032 |
| 2018-07-18 | $120.84 | $122.21 | $120.50 | $122.15 | $107.53 | 915,248 |
| 2018-07-17 | $120.34 | $121.19 | $119.81 | $120.41 | $106.00 | 555,323 |
| 2018-07-16 | $119.69 | $121.17 | $119.45 | $120.38 | $105.98 | 936,501 |
| 2018-07-13 | $119.48 | $119.95 | $118.47 | $119.23 | $104.96 | 1,033,675 |
| 2018-07-12 | $119.86 | $120.55 | $117.94 | $119.90 | $105.55 | 1,465,016 |
| 2018-07-11 | $118.03 | $119.17 | $117.75 | $118.37 | $104.21 | 1,149,306 |
| 2018-07-10 | $117.60 | $119.16 | $117.06 | $118.74 | $104.53 | 1,080,647 |
| 2018-07-09 | $116.22 | $118.04 | $116.02 | $117.85 | $103.75 | 925,171 |
| 2018-07-06 | $115.40 | $116.57 | $114.62 | $115.50 | $101.68 | 994,108 |
| 2018-07-05 | $116.69 | $117.23 | $114.70 | $115.49 | $101.67 | 755,058 |
| 2018-07-03 | $117.31 | $117.62 | $115.43 | $115.73 | $101.88 | 763,350 |
| 2018-07-02 | $115.45 | $116.80 | $114.70 | $116.52 | $102.58 | 1,179,963 |
| 2018-06-29 | $116.49 | $118.76 | $116.07 | $116.09 | $102.20 | 1,286,595 |
| 2018-06-28 | $115.86 | $116.24 | $114.40 | $115.68 | $101.84 | 1,060,919 |
| 2018-06-27 | $118.51 | $119.16 | $115.59 | $115.60 | $101.77 | 1,636,767 |
| 2018-06-26 | $119.88 | $120.54 | $118.37 | $118.65 | $104.45 | 1,325,858 |
| 2018-06-25 | $122.67 | $122.67 | $119.24 | $119.74 | $105.41 | 1,502,188 |
| 2018-06-22 | $124.37 | $124.37 | $122.79 | $123.00 | $108.28 | 3,973,399 |
| 2018-06-21 | $124.01 | $124.32 | $122.41 | $123.67 | $108.87 | 819,351 |
| 2018-06-20 | $123.77 | $125.40 | $123.77 | $124.44 | $109.55 | 790,357 |
| 2018-06-19 | $122.71 | $123.28 | $121.95 | $122.93 | $108.22 | 981,263 |
| 2018-06-18 | $123.56 | $124.32 | $122.91 | $123.71 | $108.91 | 1,155,889 |
| 2018-06-15 | $123.43 | $125.12 | $122.64 | $124.69 | $109.77 | 1,783,024 |
| 2018-06-14 | $124.93 | $125.61 | $123.29 | $123.66 | $108.86 | 1,115,998 |
| 2018-06-13 | $126.52 | $127.05 | $125.01 | $125.32 | $109.70 | 808,040 |
| 2018-06-12 | $126.49 | $127.04 | $125.42 | $126.24 | $110.51 | 801,477 |
| 2018-06-11 | $126.44 | $126.83 | $125.69 | $125.86 | $110.18 | 645,413 |
| 2018-06-08 | $124.80 | $126.17 | $124.25 | $125.98 | $110.28 | 645,763 |
| 2018-06-07 | $126.27 | $127.43 | $124.32 | $125.22 | $109.62 | 1,003,669 |
| 2018-06-06 | $123.07 | $126.42 | $123.07 | $126.19 | $110.47 | 1,364,024 |
| 2018-06-05 | $122.93 | $123.62 | $122.11 | $122.52 | $107.25 | 839,679 |
| 2018-06-04 | $123.56 | $123.84 | $122.60 | $123.19 | $107.84 | 925,888 |
| 2018-06-01 | $122.46 | $123.13 | $121.90 | $122.90 | $107.59 | 895,503 |
| 2018-05-31 | $121.58 | $122.95 | $120.80 | $121.42 | $106.29 | 1,978,236 |
| 2018-05-30 | $119.77 | $122.99 | $119.11 | $122.29 | $107.05 | 1,360,746 |
| 2018-05-29 | $120.14 | $120.70 | $118.30 | $118.73 | $103.93 | 1,181,447 |
| 2018-05-25 | $120.65 | $121.78 | $120.28 | $121.38 | $106.25 | 605,525 |
| 2018-05-24 | $121.61 | $121.69 | $120.04 | $121.38 | $106.25 | 764,495 |
| 2018-05-23 | $121.66 | $122.15 | $120.51 | $121.55 | $106.40 | 1,018,838 |
| 2018-05-22 | $122.00 | $123.47 | $121.83 | $122.66 | $107.37 | 793,899 |
| 2018-05-21 | $121.33 | $122.36 | $120.79 | $121.94 | $106.74 | 732,738 |
| 2018-05-18 | $119.60 | $121.02 | $116.07 | $120.59 | $105.56 | 1,271,239 |
| 2018-05-17 | $120.34 | $121.05 | $119.28 | $120.63 | $105.60 | 1,053,041 |
| 2018-05-16 | $119.71 | $121.80 | $119.37 | $120.75 | $105.70 | 1,795,854 |
| 2018-05-15 | $117.10 | $117.94 | $116.68 | $117.14 | $102.54 | 1,119,790 |
| 2018-05-14 | $118.56 | $119.47 | $117.41 | $118.01 | $103.30 | 990,595 |
| 2018-05-11 | $117.86 | $118.80 | $116.66 | $118.22 | $103.49 | 844,413 |
| 2018-05-10 | $116.87 | $118.37 | $116.06 | $117.59 | $102.94 | 1,313,051 |
| 2018-05-09 | $114.88 | $117.53 | $113.10 | $116.66 | $102.12 | 2,651,513 |
| 2018-05-08 | $113.16 | $115.03 | $112.60 | $114.17 | $99.94 | 1,241,514 |
| 2018-05-07 | $112.10 | $114.08 | $111.57 | $113.47 | $99.33 | 1,003,411 |
| 2018-05-04 | $108.91 | $112.68 | $108.35 | $111.97 | $98.02 | 939,375 |
| 2018-05-03 | $109.71 | $110.35 | $107.26 | $109.44 | $95.80 | 1,137,038 |
| 2018-05-02 | $111.10 | $111.67 | $110.36 | $110.60 | $96.82 | 1,281,376 |
| 2018-05-01 | $111.99 | $113.71 | $110.35 | $111.25 | $97.39 | 1,503,934 |
| 2018-04-30 | $114.54 | $115.26 | $113.79 | $113.82 | $99.64 | 1,447,043 |
| 2018-04-27 | $112.31 | $114.17 | $111.74 | $114.02 | $99.81 | 1,409,656 |
| 2018-04-26 | $111.62 | $113.25 | $109.80 | $112.30 | $98.31 | 1,560,945 |
| 2018-04-25 | $108.37 | $112.39 | $107.56 | $111.00 | $97.17 | 2,085,346 |
| 2018-04-24 | $109.48 | $109.61 | $105.90 | $107.37 | $93.99 | 1,920,670 |
| 2018-04-23 | $109.18 | $109.37 | $107.95 | $108.62 | $95.08 | 824,765 |
| 2018-04-20 | $109.27 | $109.55 | $107.76 | $108.44 | $94.93 | 1,156,107 |
| 2018-04-19 | $108.61 | $110.15 | $108.20 | $108.83 | $95.27 | 1,299,702 |
| 2018-04-18 | $109.82 | $110.10 | $108.44 | $108.88 | $95.31 | 1,322,048 |
| 2018-04-17 | $109.27 | $110.24 | $108.34 | $109.23 | $95.62 | 1,176,398 |
| 2018-04-16 | $108.05 | $108.45 | $107.06 | $107.95 | $94.50 | 1,711,249 |
| 2018-04-13 | $109.14 | $109.15 | $106.55 | $107.11 | $93.76 | 1,227,596 |
| 2018-04-12 | $107.18 | $108.99 | $106.41 | $108.05 | $94.59 | 965,922 |
| 2018-04-11 | $105.47 | $107.11 | $105.11 | $106.20 | $92.97 | 1,826,260 |
| 2018-04-10 | $106.56 | $107.62 | $105.98 | $106.74 | $93.44 | 1,215,062 |
| 2018-04-09 | $104.98 | $107.29 | $104.77 | $104.93 | $91.85 | 1,395,296 |
| 2018-04-06 | $106.23 | $107.20 | $103.27 | $104.38 | $91.37 | 1,512,584 |
| 2018-04-05 | $108.53 | $108.87 | $106.91 | $107.53 | $94.13 | 1,067,117 |
| 2018-04-04 | $104.49 | $107.93 | $103.50 | $107.57 | $94.17 | 1,691,167 |
| 2018-04-03 | $105.08 | $106.50 | $104.27 | $106.44 | $93.18 | 1,487,240 |
| 2018-04-02 | $107.54 | $107.79 | $102.90 | $104.67 | $91.63 | 1,737,023 |
| 2018-03-29 | $106.18 | $109.04 | $105.28 | $107.97 | $94.52 | 1,255,771 |
| 2018-03-28 | $106.71 | $107.11 | $104.75 | $105.79 | $92.61 | 2,136,968 |
| 2018-03-27 | $108.81 | $109.72 | $105.59 | $106.10 | $92.88 | 1,966,504 |
| 2018-03-26 | $106.75 | $108.69 | $105.51 | $108.34 | $94.84 | 1,596,219 |
| 2018-03-23 | $108.24 | $108.26 | $104.47 | $104.65 | $91.61 | 2,852,094 |
| 2018-03-22 | $111.13 | $111.34 | $107.44 | $107.64 | $94.23 | 2,577,490 |
| 2018-03-21 | $112.37 | $114.65 | $111.51 | $112.58 | $98.55 | 2,923,424 |
| 2018-03-20 | $113.74 | $114.49 | $111.67 | $112.00 | $98.04 | 2,999,310 |
| 2018-03-19 | $115.35 | $115.40 | $112.03 | $113.36 | $99.23 | 1,625,160 |
| 2018-03-16 | $115.56 | $117.16 | $115.45 | $115.54 | $101.14 | 3,551,026 |
| 2018-03-15 | $115.73 | $116.00 | $114.69 | $115.41 | $101.03 | 1,036,276 |
| 2018-03-14 | $117.07 | $117.33 | $114.87 | $115.50 | $101.11 | 1,421,416 |
| 2018-03-13 | $117.60 | $119.00 | $116.61 | $116.97 | $101.78 | 1,484,565 |
| 2018-03-12 | $117.60 | $119.00 | $116.94 | $117.09 | $101.88 | 1,037,311 |
| 2018-03-09 | $115.00 | $117.78 | $114.86 | $117.60 | $102.33 | 934,667 |
| 2018-03-08 | $113.53 | $114.49 | $112.20 | $114.17 | $99.34 | 886,871 |
| 2018-03-07 | $111.82 | $113.59 | $111.00 | $113.09 | $98.40 | 1,162,220 |
| 2018-03-06 | $112.19 | $113.55 | $111.50 | $113.36 | $98.64 | 1,041,220 |
| 2018-03-05 | $109.69 | $112.10 | $109.35 | $111.85 | $97.32 | 1,219,461 |
| 2018-03-02 | $109.56 | $110.55 | $108.16 | $110.33 | $96.00 | 1,414,401 |
| 2018-03-01 | $112.24 | $112.70 | $109.36 | $110.08 | $95.78 | 1,753,757 |
| 2018-02-28 | $113.35 | $114.62 | $111.88 | $111.90 | $97.37 | 1,856,082 |
| 2018-02-27 | $114.17 | $115.39 | $112.33 | $112.39 | $97.79 | 1,357,466 |
| 2018-02-26 | $112.29 | $114.19 | $111.74 | $114.15 | $99.32 | 1,315,037 |
| 2018-02-23 | $110.86 | $112.32 | $110.42 | $112.30 | $97.71 | 1,460,511 |
| 2018-02-22 | $110.86 | $111.96 | $110.21 | $110.42 | $96.08 | 1,289,567 |
| 2018-02-21 | $110.27 | $113.25 | $109.78 | $109.95 | $95.67 | 1,809,566 |
| 2018-02-20 | $109.77 | $110.97 | $108.74 | $109.91 | $95.63 | 2,118,247 |
| 2018-02-16 | $108.90 | $111.31 | $108.17 | $110.49 | $96.14 | 1,368,679 |
| 2018-02-15 | $109.03 | $109.94 | $107.02 | $109.56 | $95.33 | 1,740,295 |
| 2018-02-14 | $105.09 | $108.41 | $104.51 | $108.32 | $94.25 | 1,272,368 |
| 2018-02-13 | $103.94 | $105.88 | $103.21 | $105.73 | $92.00 | 1,861,168 |
| 2018-02-12 | $104.44 | $106.40 | $104.10 | $104.93 | $91.30 | 2,250,714 |
| 2018-02-09 | $104.04 | $104.31 | $99.35 | $103.41 | $89.98 | 3,206,939 |
| 2018-02-08 | $106.78 | $107.77 | $101.87 | $101.99 | $88.74 | 2,485,078 |
| 2018-02-07 | $106.92 | $108.88 | $106.32 | $106.52 | $92.68 | 2,213,657 |
| 2018-02-06 | $101.98 | $107.55 | $100.64 | $106.97 | $93.08 | 2,929,389 |
| 2018-02-05 | $109.47 | $111.11 | $104.66 | $105.25 | $91.58 | 2,050,214 |
| 2018-02-02 | $111.39 | $112.68 | $109.50 | $109.89 | $95.62 | 2,181,333 |
| 2018-02-01 | $110.62 | $112.72 | $110.61 | $112.16 | $97.59 | 1,464,234 |
| 2018-01-31 | $112.46 | $112.73 | $110.39 | $111.63 | $97.13 | 3,983,039 |
| 2018-01-30 | $115.00 | $115.00 | $111.00 | $112.51 | $97.90 | 2,165,117 |
| 2018-01-29 | $119.97 | $120.07 | $117.28 | $117.55 | $102.28 | 2,083,417 |
| 2018-01-26 | $117.88 | $119.99 | $117.15 | $119.99 | $104.40 | 1,424,867 |
| 2018-01-25 | $118.16 | $118.31 | $116.73 | $117.35 | $102.11 | 1,100,349 |
| 2018-01-24 | $118.62 | $119.12 | $116.50 | $117.71 | $102.42 | 1,178,471 |
| 2018-01-23 | $117.50 | $118.36 | $117.00 | $118.08 | $102.74 | 1,144,307 |
| 2018-01-22 | $117.86 | $118.24 | $116.80 | $117.40 | $102.15 | 1,349,897 |
| 2018-01-19 | $116.31 | $118.19 | $115.84 | $117.35 | $102.11 | 1,676,746 |
| 2018-01-18 | $116.06 | $116.57 | $115.50 | $115.79 | $100.75 | 1,247,280 |
| 2018-01-17 | $115.08 | $116.91 | $114.58 | $116.38 | $101.26 | 1,567,270 |
| 2018-01-16 | $116.52 | $117.64 | $114.32 | $114.47 | $99.60 | 1,646,380 |
| 2018-01-12 | $114.06 | $115.62 | $113.97 | $115.35 | $100.37 | 1,360,791 |
| 2018-01-11 | $111.86 | $113.07 | $110.35 | $113.06 | $98.38 | 1,953,427 |
| 2018-01-10 | $111.90 | $112.70 | $111.24 | $112.27 | $97.69 | 1,041,292 |
| 2018-01-09 | $111.13 | $112.17 | $110.66 | $111.75 | $97.24 | 1,324,148 |
| 2018-01-08 | $108.22 | $110.22 | $107.52 | $109.88 | $95.61 | 1,638,427 |
| 2018-01-05 | $105.53 | $107.42 | $105.31 | $107.23 | $93.30 | 1,034,534 |
| 2018-01-04 | $105.13 | $106.20 | $105.00 | $105.31 | $91.63 | 762,730 |
| 2018-01-03 | $103.50 | $104.61 | $103.26 | $104.49 | $90.92 | 1,138,350 |
| 2018-01-02 | $104.44 | $105.00 | $102.35 | $103.08 | $89.69 | 1,582,110 |
| 2017-12-29 | $105.79 | $106.10 | $104.93 | $104.93 | $91.30 | 654,502 |
| 2017-12-28 | $105.10 | $105.44 | $104.70 | $105.34 | $91.66 | 803,703 |
| 2017-12-27 | $105.55 | $105.85 | $104.89 | $105.02 | $91.38 | 1,008,602 |
| 2017-12-26 | $105.46 | $105.54 | $104.93 | $105.36 | $91.68 | 553,933 |
| 2017-12-22 | $104.60 | $105.29 | $104.10 | $105.24 | $91.57 | 826,784 |
| 2017-12-21 | $104.28 | $104.90 | $103.39 | $104.60 | $91.01 | 1,007,411 |
| 2017-12-20 | $103.29 | $104.80 | $103.29 | $103.76 | $90.28 | 1,306,914 |
| 2017-12-19 | $103.98 | $104.27 | $103.08 | $103.14 | $89.74 | 1,106,081 |
| 2017-12-18 | $103.40 | $105.36 | $103.00 | $103.44 | $90.00 | 1,762,403 |
| 2017-12-15 | $101.60 | $103.08 | $101.03 | $102.57 | $89.25 | 3,375,520 |
| 2017-12-14 | $102.61 | $103.12 | $101.23 | $101.59 | $88.39 | 1,251,026 |
| 2017-12-13 | $101.91 | $103.21 | $101.73 | $101.90 | $88.66 | 1,299,067 |
| 2017-12-12 | $101.80 | $102.96 | $101.80 | $102.64 | $88.81 | 2,025,280 |
| 2017-12-11 | $102.87 | $102.88 | $101.58 | $101.85 | $88.13 | 1,213,132 |
| 2017-12-08 | $101.95 | $103.37 | $100.89 | $102.75 | $88.91 | 1,932,944 |
| 2017-12-07 | $101.78 | $103.05 | $101.68 | $102.74 | $88.90 | 1,058,411 |
| 2017-12-06 | $101.20 | $102.46 | $101.05 | $101.79 | $88.08 | 1,163,410 |
| 2017-12-05 | $103.77 | $104.40 | $101.53 | $101.64 | $87.95 | 1,900,343 |
| 2017-12-04 | $103.35 | $103.61 | $102.07 | $102.82 | $88.97 | 2,097,236 |
| 2017-12-01 | $102.82 | $103.57 | $100.21 | $102.79 | $88.94 | 1,983,620 |
| 2017-11-30 | $101.80 | $103.85 | $101.03 | $102.92 | $89.05 | 2,750,071 |
| 2017-11-29 | $100.22 | $102.23 | $100.13 | $101.27 | $87.63 | 2,186,741 |
| 2017-11-28 | $98.08 | $99.80 | $97.97 | $99.75 | $86.31 | 1,419,476 |
| 2017-11-27 | $97.95 | $99.01 | $97.80 | $97.97 | $84.77 | 1,142,830 |
| 2017-11-24 | $98.22 | $98.31 | $97.49 | $97.88 | $84.69 | 488,039 |
| 2017-11-22 | $97.55 | $98.01 | $97.00 | $97.72 | $84.55 | 1,117,277 |
| 2017-11-21 | $96.92 | $97.84 | $96.24 | $97.73 | $84.56 | 1,550,201 |
| 2017-11-20 | $96.06 | $96.51 | $95.50 | $96.30 | $83.33 | 1,057,168 |
| 2017-11-17 | $95.38 | $96.19 | $95.24 | $95.98 | $83.05 | 833,211 |
| 2017-11-16 | $94.62 | $95.72 | $94.43 | $95.53 | $82.66 | 924,082 |
| 2017-11-15 | $93.96 | $94.97 | $92.88 | $94.35 | $81.64 | 1,008,875 |
| 2017-11-14 | $93.06 | $94.54 | $93.06 | $94.48 | $81.75 | 849,013 |
| 2017-11-13 | $93.03 | $93.48 | $92.41 | $93.41 | $80.83 | 1,065,353 |
| 2017-11-10 | $92.93 | $93.71 | $92.71 | $93.57 | $80.96 | 873,641 |
| 2017-11-09 | $93.01 | $93.32 | $90.95 | $92.72 | $80.23 | 1,245,690 |
| 2017-11-08 | $93.50 | $93.58 | $91.65 | $93.49 | $80.89 | 1,361,267 |
| 2017-11-07 | $95.20 | $95.46 | $93.35 | $93.76 | $81.13 | 877,720 |
| 2017-11-06 | $94.05 | $95.04 | $94.05 | $94.95 | $82.16 | 1,002,444 |
| 2017-11-03 | $94.76 | $94.99 | $94.15 | $94.57 | $81.83 | 847,503 |
| 2017-11-02 | $92.86 | $95.92 | $92.47 | $94.63 | $81.88 | 1,917,753 |
| 2017-11-01 | $93.48 | $93.64 | $92.46 | $92.57 | $80.10 | 1,025,271 |
| 2017-10-31 | $92.38 | $93.50 | $91.89 | $92.90 | $80.38 | 2,412,232 |
| 2017-10-30 | $93.62 | $93.90 | $92.26 | $92.42 | $79.97 | 1,844,239 |
| 2017-10-27 | $94.78 | $94.98 | $92.00 | $93.98 | $81.32 | 1,746,818 |
| 2017-10-26 | $97.00 | $97.00 | $93.27 | $95.07 | $82.26 | 1,689,502 |
| 2017-10-25 | $96.62 | $96.91 | $93.95 | $95.15 | $82.33 | 1,813,540 |
| 2017-10-24 | $96.75 | $96.84 | $96.22 | $96.48 | $83.48 | 1,105,696 |
| 2017-10-23 | $96.11 | $97.28 | $95.96 | $96.13 | $83.18 | 1,699,495 |
| 2017-10-20 | $96.50 | $97.35 | $96.19 | $96.86 | $83.81 | 1,204,251 |
| 2017-10-19 | $95.59 | $95.97 | $95.10 | $95.63 | $82.75 | 863,933 |
| 2017-10-18 | $94.96 | $95.95 | $94.75 | $95.76 | $82.86 | 917,500 |
| 2017-10-17 | $95.18 | $95.21 | $94.45 | $94.73 | $81.97 | 845,138 |
| 2017-10-16 | $94.96 | $95.50 | $94.51 | $94.82 | $82.05 | 1,311,048 |
| 2017-10-13 | $94.76 | $95.65 | $94.37 | $94.94 | $82.15 | 1,334,121 |
| 2017-10-12 | $93.07 | $94.72 | $93.07 | $94.46 | $81.73 | 1,719,933 |
| 2017-10-11 | $92.21 | $92.89 | $91.60 | $92.85 | $80.34 | 959,263 |
| 2017-10-10 | $92.49 | $92.58 | $91.65 | $92.18 | $79.76 | 1,048,179 |
| 2017-10-09 | $92.07 | $92.41 | $91.83 | $91.98 | $79.59 | 703,864 |
| 2017-10-06 | $92.06 | $92.06 | $91.28 | $91.72 | $79.36 | 815,800 |
| 2017-10-05 | $91.86 | $92.38 | $91.43 | $91.75 | $79.39 | 711,627 |
| 2017-10-04 | $90.97 | $91.59 | $90.77 | $91.41 | $79.09 | 1,137,244 |
| 2017-10-03 | $90.52 | $90.95 | $90.02 | $90.92 | $78.67 | 954,495 |
| 2017-10-02 | $90.43 | $90.78 | $89.38 | $90.68 | $78.46 | 1,436,290 |
| 2017-09-29 | $89.91 | $91.19 | $89.70 | $90.65 | $78.44 | 1,667,241 |
| 2017-09-28 | $88.26 | $90.57 | $87.90 | $90.13 | $77.99 | 2,215,166 |
| 2017-09-27 | $87.36 | $88.57 | $86.99 | $88.09 | $76.22 | 1,671,606 |
| 2017-09-26 | $87.23 | $87.43 | $86.42 | $86.56 | $74.90 | 1,296,133 |
| 2017-09-25 | $86.59 | $87.64 | $86.53 | $87.32 | $75.56 | 1,163,705 |
| 2017-09-22 | $86.03 | $86.77 | $85.83 | $86.69 | $75.01 | 696,371 |
| 2017-09-21 | $85.69 | $86.13 | $85.38 | $85.97 | $74.39 | 681,318 |
| 2017-09-20 | $85.47 | $85.87 | $84.51 | $85.72 | $74.17 | 979,161 |
| 2017-09-19 | $85.33 | $85.77 | $84.98 | $85.10 | $73.63 | 971,595 |
| 2017-09-18 | $84.73 | $85.46 | $84.26 | $85.35 | $73.85 | 1,270,631 |
| 2017-09-15 | $84.22 | $84.99 | $83.90 | $84.72 | $73.31 | 1,739,500 |
| 2017-09-14 | $84.01 | $84.52 | $83.58 | $84.27 | $72.92 | 841,361 |
| 2017-09-13 | $83.93 | $84.54 | $82.82 | $84.27 | $72.92 | 1,194,092 |
| 2017-09-12 | $83.61 | $84.86 | $83.55 | $84.86 | $72.93 | 1,063,730 |
| 2017-09-11 | $82.77 | $83.65 | $82.77 | $83.35 | $71.64 | 1,166,402 |
| 2017-09-08 | $81.93 | $82.67 | $81.77 | $82.13 | $70.59 | 1,198,026 |
| 2017-09-07 | $82.83 | $82.83 | $81.61 | $82.25 | $70.69 | 1,545,201 |
| 2017-09-06 | $83.26 | $83.57 | $82.58 | $82.78 | $71.15 | 1,287,634 |
| 2017-09-05 | $83.83 | $84.07 | $82.57 | $82.78 | $71.15 | 1,195,761 |
| 2017-09-01 | $84.59 | $84.82 | $84.05 | $84.28 | $72.44 | 822,519 |
| 2017-08-31 | $84.16 | $84.54 | $83.76 | $84.36 | $72.50 | 1,368,918 |
| 2017-08-30 | $84.05 | $84.17 | $83.73 | $83.82 | $72.04 | 900,320 |
| 2017-08-29 | $83.50 | $84.20 | $83.01 | $84.03 | $72.22 | 1,065,931 |
| 2017-08-28 | $84.11 | $84.63 | $83.77 | $84.14 | $72.31 | 1,043,916 |
| 2017-08-25 | $82.90 | $84.28 | $82.90 | $83.90 | $72.11 | 1,495,639 |
| 2017-08-24 | $83.19 | $83.19 | $82.38 | $82.46 | $70.87 | 1,177,078 |
| 2017-08-23 | $83.35 | $83.35 | $82.74 | $82.85 | $71.21 | 921,781 |
| 2017-08-22 | $82.57 | $83.74 | $82.57 | $83.61 | $71.86 | 1,100,779 |
| 2017-08-21 | $82.33 | $82.74 | $81.99 | $82.37 | $70.79 | 778,734 |
| 2017-08-18 | $82.55 | $82.83 | $82.12 | $82.30 | $70.73 | 1,064,813 |
| 2017-08-17 | $83.99 | $84.03 | $82.53 | $82.61 | $71.00 | 1,831,864 |
| 2017-08-16 | $84.33 | $85.07 | $84.06 | $84.14 | $72.31 | 1,444,305 |
| 2017-08-15 | $84.05 | $84.22 | $83.44 | $83.90 | $72.11 | 897,327 |
| 2017-08-14 | $83.40 | $84.00 | $82.74 | $83.84 | $72.06 | 994,859 |
| 2017-08-11 | $83.17 | $83.75 | $82.57 | $82.79 | $71.15 | 1,113,141 |
| 2017-08-10 | $82.97 | $84.77 | $82.49 | $82.85 | $71.21 | 2,021,065 |
| 2017-08-09 | $82.94 | $83.38 | $82.48 | $83.18 | $71.49 | 1,255,002 |
| 2017-08-08 | $83.00 | $83.68 | $82.69 | $83.19 | $71.50 | 1,335,310 |
| 2017-08-07 | $82.88 | $83.55 | $82.81 | $83.37 | $71.65 | 784,073 |
| 2017-08-04 | $83.11 | $83.11 | $82.58 | $82.79 | $71.15 | 863,588 |
| 2017-08-03 | $82.64 | $82.93 | $82.19 | $82.65 | $71.03 | 1,001,467 |
| 2017-08-02 | $83.49 | $83.49 | $82.24 | $82.61 | $71.00 | 1,256,003 |
| 2017-08-01 | $83.08 | $83.19 | $82.48 | $83.15 | $71.46 | 1,510,466 |
| 2017-07-31 | $82.54 | $82.94 | $82.11 | $82.72 | $71.09 | 2,753,614 |
| 2017-07-28 | $82.51 | $82.93 | $81.87 | $82.35 | $70.78 | 1,383,451 |
| 2017-07-27 | $85.07 | $85.11 | $81.83 | $82.67 | $71.05 | 2,985,041 |
| 2017-07-26 | $84.11 | $85.42 | $84.04 | $84.92 | $72.99 | 2,640,092 |
| 2017-07-25 | $82.01 | $84.46 | $81.98 | $83.83 | $72.05 | 2,873,274 |
| 2017-07-24 | $80.84 | $81.13 | $80.37 | $81.10 | $69.70 | 1,476,012 |
| 2017-07-21 | $80.96 | $81.40 | $80.71 | $80.83 | $69.47 | 971,771 |
| 2017-07-20 | $80.94 | $81.25 | $80.43 | $81.08 | $69.69 | 810,748 |
| 2017-07-19 | $80.33 | $80.93 | $80.00 | $80.81 | $69.45 | 865,012 |
| 2017-07-18 | $79.99 | $80.27 | $79.78 | $80.11 | $68.85 | 1,457,092 |
| 2017-07-17 | $80.29 | $80.49 | $79.51 | $80.16 | $68.89 | 1,132,218 |
| 2017-07-14 | $79.00 | $80.64 | $79.00 | $80.23 | $68.95 | 2,142,769 |
| 2017-07-13 | $77.80 | $80.05 | $77.80 | $79.19 | $68.06 | 4,557,040 |
| 2017-07-12 | $75.37 | $76.07 | $75.30 | $75.58 | $64.96 | 1,025,608 |
| 2017-07-11 | $75.50 | $75.57 | $74.30 | $75.16 | $64.60 | 1,900,913 |
| 2017-07-10 | $76.03 | $77.50 | $76.03 | $77.05 | $66.22 | 1,884,715 |
| 2017-07-07 | $74.61 | $76.40 | $74.43 | $76.16 | $65.46 | 1,413,316 |
| 2017-07-06 | $75.11 | $75.13 | $74.16 | $74.23 | $63.80 | 1,334,040 |
| 2017-07-05 | $75.19 | $75.48 | $74.83 | $75.31 | $64.73 | 973,311 |
| 2017-07-03 | $74.85 | $75.69 | $74.63 | $75.10 | $64.55 | 873,330 |
| 2017-06-30 | $74.60 | $74.98 | $74.20 | $74.21 | $63.78 | 1,457,872 |
| 2017-06-29 | $75.51 | $75.92 | $73.50 | $74.03 | $63.63 | 1,568,399 |
| 2017-06-28 | $74.56 | $75.27 | $74.30 | $75.04 | $64.49 | 1,381,776 |
| 2017-06-27 | $74.05 | $74.58 | $73.82 | $74.09 | $63.68 | 769,870 |
| 2017-06-26 | $73.96 | $74.28 | $73.48 | $73.83 | $63.45 | 1,016,845 |
| 2017-06-23 | $73.49 | $74.03 | $73.13 | $73.74 | $63.38 | 2,425,870 |
| 2017-06-22 | $72.86 | $73.53 | $72.44 | $73.20 | $62.91 | 1,157,229 |
| 2017-06-21 | $73.61 | $73.68 | $72.98 | $73.04 | $62.77 | 1,056,728 |
| 2017-06-20 | $73.93 | $73.93 | $73.34 | $73.34 | $63.03 | 998,323 |
| 2017-06-19 | $73.81 | $74.35 | $73.44 | $74.03 | $63.63 | 1,035,869 |
| 2017-06-16 | $73.38 | $73.45 | $72.84 | $73.35 | $63.04 | 1,805,718 |
| 2017-06-15 | $72.46 | $73.39 | $72.09 | $73.25 | $62.96 | 1,150,494 |
| 2017-06-14 | $73.00 | $73.31 | $72.19 | $73.24 | $62.95 | 1,144,651 |
| 2017-06-13 | $73.69 | $73.82 | $72.76 | $73.36 | $63.05 | 1,039,007 |
| 2017-06-12 | $73.26 | $73.97 | $72.60 | $73.92 | $63.04 | 1,732,820 |
| 2017-06-09 | $72.08 | $73.38 | $72.00 | $73.27 | $62.49 | 1,665,928 |
| 2017-06-08 | $72.00 | $72.81 | $71.81 | $71.96 | $61.37 | 1,481,005 |
| 2017-06-07 | $71.43 | $72.00 | $71.25 | $71.90 | $61.32 | 1,282,394 |
| 2017-06-06 | $71.72 | $71.84 | $70.78 | $71.06 | $60.60 | 1,325,890 |
| 2017-06-05 | $71.61 | $71.92 | $71.09 | $71.88 | $61.30 | 1,099,055 |
| 2017-06-02 | $71.51 | $71.71 | $70.98 | $71.53 | $61.00 | 1,501,981 |
| 2017-06-01 | $70.72 | $71.81 | $70.20 | $71.80 | $61.23 | 2,154,483 |
| 2017-05-31 | $69.79 | $70.49 | $69.60 | $70.44 | $60.07 | 2,245,851 |
| 2017-05-30 | $69.49 | $70.05 | $69.38 | $69.78 | $59.51 | 1,353,172 |
| 2017-05-26 | $69.57 | $70.13 | $69.04 | $69.70 | $59.44 | 1,363,253 |
| 2017-05-25 | $68.68 | $70.05 | $68.30 | $69.66 | $59.41 | 2,548,458 |
| 2017-05-24 | $69.07 | $69.51 | $67.62 | $68.68 | $58.57 | 5,258,211 |
| 2017-05-23 | $71.23 | $71.29 | $70.48 | $71.06 | $60.60 | 1,457,153 |
| 2017-05-22 | $70.96 | $71.43 | $70.64 | $71.30 | $60.81 | 1,257,527 |
| 2017-05-19 | $69.74 | $70.75 | $69.44 | $70.63 | $60.24 | 1,084,903 |
| 2017-05-18 | $69.24 | $69.97 | $69.10 | $69.71 | $59.45 | 1,628,730 |
| 2017-05-17 | $70.60 | $70.90 | $68.94 | $69.23 | $59.04 | 2,238,771 |
| 2017-05-16 | $71.95 | $72.09 | $71.07 | $71.83 | $61.26 | 1,351,308 |
| 2017-05-15 | $71.26 | $72.46 | $71.26 | $72.05 | $61.45 | 1,351,689 |
| 2017-05-12 | $71.14 | $71.49 | $70.89 | $71.26 | $60.77 | 1,262,183 |
| 2017-05-11 | $71.71 | $72.03 | $71.03 | $71.25 | $60.76 | 1,552,578 |
| 2017-05-10 | $71.38 | $72.05 | $71.15 | $72.05 | $61.45 | 1,610,144 |
| 2017-05-09 | $71.19 | $71.61 | $70.81 | $71.52 | $60.99 | 1,865,885 |
| 2017-05-08 | $71.85 | $72.00 | $70.50 | $71.05 | $60.59 | 2,212,015 |
| 2017-05-05 | $71.94 | $71.94 | $71.36 | $71.90 | $61.32 | 1,222,922 |
| 2017-05-04 | $72.17 | $72.19 | $71.38 | $71.78 | $61.22 | 1,533,620 |
| 2017-05-03 | $71.41 | $71.88 | $70.98 | $71.86 | $61.28 | 1,763,921 |
| 2017-05-02 | $70.90 | $71.39 | $70.43 | $71.38 | $60.88 | 1,472,673 |
| 2017-05-01 | $71.24 | $71.36 | $70.49 | $70.62 | $60.23 | 2,260,874 |
| 2017-04-28 | $70.54 | $70.92 | $70.17 | $70.89 | $60.46 | 2,860,141 |
| 2017-04-27 | $70.51 | $70.68 | $70.01 | $70.52 | $60.14 | 1,224,630 |
| 2017-04-26 | $69.50 | $70.68 | $69.44 | $70.16 | $59.83 | 2,222,536 |
| 2017-04-25 | $71.00 | $71.01 | $69.08 | $69.59 | $59.35 | 4,249,232 |
| 2017-04-24 | $72.97 | $73.09 | $72.49 | $72.63 | $61.94 | 1,901,315 |
| 2017-04-21 | $72.38 | $72.51 | $71.56 | $71.79 | $61.22 | 1,145,070 |
| 2017-04-20 | $72.31 | $72.51 | $71.65 | $72.30 | $61.66 | 2,112,488 |
| 2017-04-19 | $71.59 | $72.15 | $71.39 | $71.80 | $61.23 | 1,973,123 |
| 2017-04-18 | $70.99 | $72.02 | $70.94 | $71.26 | $60.77 | 1,308,046 |
| 2017-04-17 | $70.49 | $71.51 | $70.30 | $71.47 | $60.95 | 1,581,587 |
| 2017-04-13 | $70.31 | $71.04 | $69.88 | $70.26 | $59.92 | 1,744,344 |
| 2017-04-12 | $69.70 | $71.17 | $69.70 | $70.45 | $60.08 | 2,266,364 |
| 2017-04-11 | $70.00 | $70.16 | $69.01 | $69.99 | $59.69 | 2,722,649 |
| 2017-04-10 | $69.78 | $70.82 | $69.50 | $70.26 | $59.92 | 4,491,836 |
| 2017-04-07 | $69.18 | $70.05 | $68.85 | $69.70 | $59.44 | 1,695,269 |
| 2017-04-06 | $68.96 | $69.66 | $68.52 | $69.33 | $59.13 | 1,931,106 |
| 2017-04-05 | $68.70 | $69.65 | $68.44 | $68.85 | $58.72 | 2,181,382 |
| 2017-04-04 | $67.86 | $68.29 | $67.69 | $68.26 | $58.21 | 1,582,671 |
| 2017-04-03 | $68.25 | $68.58 | $67.60 | $68.20 | $58.16 | 3,137,644 |
| 2017-03-31 | $68.06 | $68.30 | $67.77 | $68.15 | $58.12 | 3,138,292 |
| 2017-03-30 | $67.96 | $68.58 | $67.81 | $68.21 | $58.17 | 3,177,294 |
| 2017-03-29 | $68.07 | $68.27 | $67.37 | $67.92 | $57.92 | 1,835,480 |
| 2017-03-28 | $67.49 | $68.79 | $67.32 | $68.39 | $58.33 | 2,055,995 |
| 2017-03-27 | $67.17 | $67.94 | $66.70 | $67.63 | $57.68 | 1,211,386 |
| 2017-03-24 | $68.42 | $68.56 | $67.59 | $67.83 | $57.85 | 1,358,227 |
| 2017-03-23 | $68.71 | $69.29 | $68.14 | $68.20 | $58.16 | 1,724,850 |
| 2017-03-22 | $68.40 | $68.91 | $67.87 | $68.79 | $58.67 | 1,748,566 |
| 2017-03-21 | $69.73 | $69.76 | $68.01 | $68.60 | $58.50 | 2,082,301 |
| 2017-03-20 | $69.36 | $69.60 | $68.81 | $69.26 | $59.07 | 1,458,382 |
| 2017-03-17 | $71.31 | $71.50 | $69.33 | $69.36 | $59.15 | 4,421,453 |
| 2017-03-16 | $71.96 | $72.42 | $71.81 | $71.94 | $61.35 | 1,557,817 |
| 2017-03-15 | $71.39 | $71.98 | $71.27 | $71.75 | $61.19 | 1,696,770 |
| 2017-03-14 | $71.01 | $71.45 | $70.69 | $71.18 | $60.70 | 1,296,300 |
| 2017-03-13 | $71.35 | $72.08 | $71.23 | $71.90 | $60.83 | 1,200,230 |
| 2017-03-10 | $71.22 | $71.56 | $70.99 | $71.35 | $60.37 | 1,272,763 |
| 2017-03-09 | $71.59 | $71.79 | $70.65 | $70.72 | $59.83 | 1,729,262 |
| 2017-03-08 | $71.25 | $71.92 | $71.21 | $71.30 | $60.32 | 1,018,286 |
| 2017-03-07 | $71.05 | $71.25 | $70.71 | $70.90 | $59.99 | 896,507 |
| 2017-03-06 | $71.09 | $71.57 | $70.78 | $71.07 | $60.13 | 1,064,867 |
| 2017-03-03 | $71.83 | $72.30 | $71.01 | $71.31 | $60.33 | 1,523,160 |
| 2017-03-02 | $72.55 | $72.60 | $71.71 | $71.71 | $60.67 | 1,633,363 |
| 2017-03-01 | $72.00 | $72.66 | $71.63 | $72.53 | $61.36 | 2,321,957 |
| 2017-02-28 | $71.89 | $72.30 | $70.77 | $71.21 | $60.25 | 2,616,627 |
| 2017-02-27 | $71.95 | $72.51 | $71.87 | $72.08 | $60.98 | 1,089,541 |
| 2017-02-24 | $71.56 | $71.97 | $71.24 | $71.95 | $60.87 | 1,018,776 |
| 2017-02-23 | $71.75 | $71.97 | $71.43 | $71.96 | $60.88 | 1,667,989 |
| 2017-02-22 | $70.81 | $71.48 | $70.81 | $71.46 | $60.46 | 1,202,785 |
| 2017-02-21 | $71.43 | $71.65 | $70.90 | $71.20 | $60.24 | 1,415,143 |
| 2017-02-17 | $70.75 | $71.11 | $70.31 | $71.10 | $60.15 | 1,261,032 |
| 2017-02-16 | $71.00 | $71.79 | $71.00 | $71.32 | $60.34 | 1,419,464 |
| 2017-02-15 | $69.91 | $71.65 | $69.70 | $71.55 | $60.54 | 2,266,420 |
| 2017-02-14 | $69.65 | $70.08 | $69.44 | $69.86 | $59.11 | 1,780,211 |
| 2017-02-13 | $69.71 | $70.00 | $69.01 | $69.82 | $59.07 | 2,018,137 |
| 2017-02-10 | $68.63 | $69.40 | $68.50 | $69.40 | $58.72 | 2,106,574 |
| 2017-02-09 | $68.03 | $68.68 | $67.58 | $68.45 | $57.91 | 1,744,563 |
| 2017-02-08 | $67.50 | $67.89 | $67.32 | $67.57 | $57.17 | 1,912,878 |
| 2017-02-07 | $67.56 | $67.84 | $67.18 | $67.55 | $57.15 | 1,446,298 |
| 2017-02-06 | $66.70 | $68.00 | $66.70 | $67.33 | $56.97 | 1,867,728 |
| 2017-02-03 | $67.23 | $68.27 | $67.01 | $67.71 | $57.29 | 2,869,393 |
| 2017-02-02 | $66.60 | $66.80 | $65.33 | $66.45 | $56.22 | 3,702,355 |
| 2017-02-01 | $68.09 | $68.43 | $66.59 | $66.77 | $56.49 | 2,988,044 |
| 2017-01-31 | $67.64 | $68.04 | $67.17 | $67.44 | $57.06 | 3,669,229 |
| 2017-01-30 | $69.15 | $69.28 | $67.70 | $67.96 | $57.50 | 3,038,561 |
| 2017-01-27 | $69.82 | $69.91 | $67.81 | $69.39 | $58.71 | 4,582,104 |
| 2017-01-26 | $71.91 | $72.61 | $68.09 | $70.26 | $59.44 | 7,648,931 |
| 2017-01-25 | $74.36 | $74.56 | $73.52 | $74.18 | $62.76 | 1,894,336 |
| 2017-01-24 | $73.49 | $74.08 | $73.11 | $73.84 | $62.47 | 1,196,467 |
| 2017-01-23 | $73.35 | $73.62 | $72.83 | $73.45 | $62.14 | 1,342,677 |
| 2017-01-20 | $72.87 | $73.70 | $72.39 | $73.70 | $62.35 | 1,782,593 |
| 2017-01-19 | $73.49 | $73.49 | $72.42 | $72.75 | $61.55 | 1,665,166 |
| 2017-01-18 | $73.23 | $73.34 | $72.60 | $73.29 | $62.01 | 1,825,221 |
| 2017-01-17 | $73.15 | $73.43 | $72.64 | $73.05 | $61.80 | 1,764,236 |
| 2017-01-13 | $73.83 | $74.43 | $73.47 | $73.68 | $62.34 | 876,183 |
| 2017-01-12 | $73.64 | $73.85 | $72.40 | $73.53 | $62.21 | 1,195,120 |
| 2017-01-11 | $73.51 | $74.02 | $73.09 | $74.02 | $62.63 | 1,438,578 |
| 2017-01-10 | $72.88 | $73.93 | $72.03 | $73.48 | $62.17 | 2,469,172 |
| 2017-01-09 | $75.29 | $75.66 | $72.59 | $72.83 | $61.62 | 3,979,390 |
| 2017-01-06 | $76.49 | $76.76 | $75.37 | $75.62 | $63.98 | 1,667,142 |
| 2017-01-05 | $76.87 | $76.87 | $75.23 | $76.37 | $64.61 | 1,033,820 |
| 2017-01-04 | $76.20 | $77.08 | $75.85 | $76.97 | $65.12 | 1,281,912 |
| 2017-01-03 | $76.34 | $76.77 | $75.46 | $75.84 | $64.17 | 1,664,410 |
| 2016-12-30 | $75.95 | $76.08 | $74.93 | $75.26 | $63.67 | 1,309,986 |
| 2016-12-29 | $76.05 | $76.46 | $75.38 | $75.54 | $63.91 | 869,899 |
| 2016-12-28 | $77.10 | $77.10 | $76.00 | $76.07 | $64.36 | 557,337 |
| 2016-12-27 | $76.89 | $77.00 | $76.50 | $76.90 | $65.06 | 499,406 |
| 2016-12-23 | $76.45 | $76.78 | $76.03 | $76.59 | $64.80 | 765,242 |
| 2016-12-22 | $77.53 | $77.70 | $76.51 | $76.57 | $64.78 | 1,752,831 |
| 2016-12-21 | $77.47 | $77.70 | $77.13 | $77.42 | $65.50 | 1,042,540 |
| 2016-12-20 | $77.20 | $77.71 | $76.77 | $77.67 | $65.71 | 1,473,705 |
| 2016-12-19 | $76.56 | $76.78 | $75.88 | $76.63 | $64.83 | 1,267,256 |
| 2016-12-16 | $76.01 | $76.90 | $75.97 | $76.76 | $64.94 | 3,524,561 |
| 2016-12-15 | $76.08 | $76.80 | $75.57 | $76.00 | $64.30 | 1,052,840 |
| 2016-12-14 | $76.19 | $77.00 | $75.60 | $75.71 | $64.06 | 1,603,725 |
| 2016-12-13 | $76.06 | $76.99 | $75.81 | $76.44 | $64.67 | 1,844,367 |
| 2016-12-12 | $76.40 | $77.11 | $75.69 | $76.03 | $63.87 | 1,860,737 |
| 2016-12-09 | $78.46 | $78.46 | $76.52 | $76.60 | $64.35 | 2,921,611 |
| 2016-12-08 | $77.35 | $78.95 | $77.00 | $78.61 | $66.04 | 2,268,375 |
| 2016-12-07 | $76.13 | $77.38 | $75.86 | $77.35 | $64.98 | 1,479,360 |
| 2016-12-06 | $75.98 | $76.11 | $75.49 | $76.09 | $63.92 | 1,624,519 |
| 2016-12-05 | $75.97 | $76.35 | $75.19 | $75.58 | $63.50 | 1,700,936 |
| 2016-12-02 | $75.30 | $75.86 | $74.76 | $75.48 | $63.41 | 1,650,947 |
| 2016-12-01 | $74.52 | $75.69 | $74.10 | $75.57 | $63.49 | 2,669,810 |
| 2016-11-30 | $74.07 | $74.74 | $73.67 | $74.06 | $62.22 | 2,036,450 |
| 2016-11-29 | $73.33 | $73.60 | $72.87 | $73.38 | $61.65 | 1,079,629 |
| 2016-11-28 | $73.98 | $74.35 | $73.07 | $73.15 | $61.46 | 1,294,064 |
| 2016-11-25 | $74.40 | $74.81 | $74.05 | $74.43 | $62.53 | 490,432 |
| 2016-11-23 | $73.85 | $74.47 | $73.50 | $74.28 | $62.40 | 1,026,630 |
| 2016-11-22 | $73.90 | $74.10 | $73.12 | $74.05 | $62.21 | 1,535,783 |
| 2016-11-21 | $73.70 | $73.92 | $73.32 | $73.73 | $61.94 | 1,183,147 |
| 2016-11-18 | $73.33 | $73.98 | $73.02 | $73.47 | $61.72 | 1,461,390 |
| 2016-11-17 | $72.25 | $73.39 | $72.00 | $73.18 | $61.48 | 2,219,566 |
| 2016-11-16 | $72.96 | $73.37 | $72.33 | $72.50 | $60.91 | 1,512,558 |
| 2016-11-15 | $72.45 | $73.64 | $72.40 | $73.62 | $61.85 | 2,588,926 |
| 2016-11-14 | $71.43 | $73.24 | $71.22 | $73.23 | $61.52 | 4,119,057 |
| 2016-11-11 | $70.14 | $70.81 | $69.32 | $70.50 | $59.23 | 3,610,440 |
| 2016-11-10 | $68.50 | $74.18 | $68.35 | $70.29 | $59.05 | 6,432,453 |
| 2016-11-09 | $63.79 | $68.95 | $63.73 | $68.35 | $57.42 | 5,024,306 |
| 2016-11-08 | $64.20 | $64.47 | $63.32 | $63.77 | $53.57 | 2,728,369 |
| 2016-11-07 | $64.73 | $64.85 | $64.05 | $64.33 | $54.05 | 1,104,601 |
| 2016-11-04 | $63.67 | $64.30 | $63.42 | $63.70 | $53.52 | 1,645,547 |
| 2016-11-03 | $63.35 | $64.05 | $63.35 | $63.69 | $53.51 | 1,649,988 |
| 2016-11-02 | $63.74 | $63.87 | $62.97 | $63.21 | $53.10 | 3,553,569 |
| 2016-11-01 | $64.24 | $64.29 | $63.30 | $63.82 | $53.62 | 2,459,677 |
| 2016-10-31 | $64.24 | $64.38 | $63.67 | $64.01 | $53.78 | 2,782,990 |
| 2016-10-28 | $63.75 | $64.75 | $63.58 | $64.00 | $53.77 | 2,039,603 |
| 2016-10-27 | $66.57 | $67.53 | $63.14 | $63.83 | $53.63 | 4,685,348 |
| 2016-10-26 | $65.88 | $66.44 | $65.68 | $66.35 | $55.74 | 1,725,316 |
| 2016-10-25 | $66.80 | $67.41 | $65.94 | $66.04 | $55.48 | 1,826,288 |
| 2016-10-24 | $66.23 | $66.98 | $66.23 | $66.79 | $56.11 | 1,620,622 |
| 2016-10-21 | $65.50 | $66.02 | $65.39 | $65.96 | $55.41 | 1,144,335 |
| 2016-10-20 | $65.73 | $66.24 | $65.68 | $65.88 | $55.35 | 1,424,109 |
| 2016-10-19 | $65.38 | $65.97 | $65.21 | $65.88 | $55.35 | 1,007,436 |
| 2016-10-18 | $65.73 | $65.77 | $64.83 | $65.21 | $54.78 | 1,507,957 |
| 2016-10-17 | $65.77 | $65.90 | $64.93 | $65.05 | $54.65 | 1,386,228 |
| 2016-10-14 | $66.22 | $66.57 | $65.61 | $65.90 | $55.36 | 1,256,763 |
| 2016-10-13 | $65.74 | $65.83 | $64.90 | $65.67 | $55.17 | 1,185,884 |
| 2016-10-12 | $65.82 | $66.83 | $65.82 | $66.16 | $55.58 | 2,193,487 |
| 2016-10-11 | $66.66 | $66.70 | $65.55 | $65.95 | $55.41 | 1,921,789 |
| 2016-10-10 | $66.96 | $67.23 | $66.67 | $66.79 | $56.11 | 1,650,663 |
| 2016-10-07 | $67.28 | $67.67 | $66.32 | $66.58 | $55.94 | 1,972,320 |
| 2016-10-06 | $67.52 | $67.77 | $67.25 | $67.34 | $56.57 | 1,113,092 |
| 2016-10-05 | $66.75 | $67.66 | $66.75 | $67.58 | $56.78 | 2,088,473 |
| 2016-10-04 | $66.57 | $67.07 | $66.10 | $66.55 | $55.91 | 2,198,281 |
| 2016-10-03 | $66.29 | $67.07 | $66.03 | $66.45 | $55.83 | 1,672,597 |
| 2016-09-30 | $66.08 | $66.81 | $65.74 | $66.50 | $55.87 | 1,798,957 |
| 2016-09-29 | $66.27 | $66.48 | $65.25 | $65.54 | $55.06 | 1,266,110 |
| 2016-09-28 | $65.23 | $66.40 | $65.23 | $66.35 | $55.74 | 1,657,117 |
| 2016-09-27 | $65.10 | $65.86 | $64.77 | $65.56 | $55.08 | 1,858,638 |
| 2016-09-26 | $65.64 | $66.03 | $65.16 | $65.20 | $54.78 | 1,353,211 |
| 2016-09-23 | $66.35 | $66.97 | $65.92 | $65.92 | $55.38 | 1,500,736 |
| 2016-09-22 | $67.29 | $67.47 | $66.81 | $66.82 | $56.14 | 1,230,222 |
| 2016-09-21 | $66.74 | $67.11 | $66.17 | $66.83 | $56.15 | 1,528,589 |
| 2016-09-20 | $67.24 | $67.34 | $66.63 | $66.63 | $55.98 | 1,217,031 |
| 2016-09-19 | $67.25 | $67.80 | $66.58 | $66.64 | $55.99 | 1,470,336 |
| 2016-09-16 | $67.27 | $67.31 | $66.41 | $67.02 | $56.31 | 2,134,379 |
| 2016-09-15 | $66.91 | $67.95 | $66.89 | $67.80 | $56.96 | 1,082,065 |
| 2016-09-14 | $67.47 | $67.75 | $66.89 | $66.99 | $56.28 | 1,351,421 |
| 2016-09-13 | $67.56 | $67.92 | $67.02 | $67.34 | $56.57 | 1,793,131 |
| 2016-09-12 | $67.04 | $68.83 | $66.86 | $68.60 | $57.17 | 1,321,281 |
| 2016-09-09 | $68.51 | $68.76 | $67.48 | $67.48 | $56.24 | 1,852,419 |
| 2016-09-08 | $69.12 | $69.35 | $68.48 | $68.84 | $57.37 | 885,741 |
| 2016-09-07 | $68.93 | $69.50 | $68.93 | $69.34 | $57.79 | 1,085,289 |
| 2016-09-06 | $69.03 | $69.30 | $68.62 | $69.08 | $57.57 | 803,548 |
| 2016-09-02 | $69.02 | $69.45 | $68.80 | $69.27 | $57.73 | 761,539 |
| 2016-09-01 | $69.78 | $69.98 | $68.51 | $68.75 | $57.30 | 1,094,229 |
| 2016-08-31 | $69.91 | $70.00 | $69.01 | $69.54 | $57.96 | 1,846,217 |
| 2016-08-30 | $69.10 | $69.90 | $69.10 | $69.90 | $58.26 | 813,063 |
| 2016-08-29 | $68.93 | $69.19 | $68.77 | $68.95 | $57.47 | 1,076,192 |
| 2016-08-26 | $68.87 | $69.64 | $67.75 | $68.88 | $57.41 | 1,282,806 |
| 2016-08-25 | $68.88 | $69.11 | $68.55 | $68.71 | $57.27 | 960,989 |
| 2016-08-24 | $69.15 | $69.65 | $68.80 | $68.97 | $57.48 | 876,141 |
| 2016-08-23 | $69.53 | $69.75 | $69.41 | $69.54 | $57.96 | 690,163 |
| 2016-08-22 | $68.93 | $69.25 | $68.74 | $69.05 | $57.55 | 830,551 |
| 2016-08-19 | $68.86 | $69.25 | $68.34 | $68.98 | $57.49 | 1,206,054 |
| 2016-08-18 | $69.00 | $69.41 | $68.98 | $69.12 | $57.61 | 1,031,659 |
| 2016-08-17 | $68.69 | $69.03 | $68.51 | $69.01 | $57.52 | 1,319,179 |
| 2016-08-16 | $68.42 | $68.95 | $68.22 | $68.64 | $57.21 | 1,109,516 |
| 2016-08-15 | $68.77 | $69.08 | $68.58 | $68.64 | $57.21 | 1,156,299 |
| 2016-08-12 | $68.87 | $69.00 | $68.57 | $68.73 | $57.28 | 1,003,215 |
| 2016-08-11 | $68.90 | $69.19 | $68.83 | $69.01 | $57.52 | 1,221,765 |
| 2016-08-10 | $69.02 | $69.12 | $68.59 | $68.78 | $57.32 | 1,261,646 |
| 2016-08-09 | $69.78 | $69.78 | $68.70 | $68.79 | $57.33 | 1,704,208 |
| 2016-08-08 | $70.06 | $70.14 | $69.53 | $69.68 | $58.07 | 1,548,008 |
| 2016-08-05 | $69.74 | $70.09 | $69.47 | $69.84 | $58.21 | 1,614,392 |
| 2016-08-04 | $69.01 | $69.55 | $68.80 | $69.05 | $57.55 | 1,019,373 |
| 2016-08-03 | $69.56 | $69.59 | $68.79 | $69.10 | $57.59 | 1,692,708 |
| 2016-08-02 | $69.79 | $69.79 | $68.78 | $69.00 | $57.51 | 1,769,268 |
| 2016-08-01 | $70.56 | $70.69 | $69.69 | $69.84 | $58.21 | 1,888,208 |
| 2016-07-29 | $70.20 | $70.95 | $69.91 | $70.69 | $58.92 | 2,357,130 |
| 2016-07-28 | $70.42 | $70.72 | $69.83 | $70.44 | $58.71 | 1,722,362 |
| 2016-07-27 | $70.65 | $71.08 | $68.51 | $70.68 | $58.91 | 2,836,662 |
| 2016-07-26 | $72.00 | $72.23 | $70.45 | $70.55 | $58.80 | 3,335,939 |
| 2016-07-25 | $74.14 | $74.34 | $73.30 | $73.69 | $61.42 | 1,719,732 |
| 2016-07-22 | $74.17 | $74.20 | $73.61 | $74.12 | $61.77 | 977,014 |
| 2016-07-21 | $74.22 | $74.40 | $73.76 | $73.88 | $61.57 | 993,516 |
| 2016-07-20 | $73.73 | $74.15 | $72.73 | $74.07 | $61.73 | 1,238,962 |
| 2016-07-19 | $74.42 | $74.42 | $73.64 | $74.08 | $61.74 | 1,217,706 |
| 2016-07-18 | $74.67 | $74.92 | $74.42 | $74.59 | $62.17 | 1,067,378 |
| 2016-07-15 | $74.48 | $74.67 | $73.80 | $74.65 | $62.22 | 1,052,494 |
| 2016-07-14 | $74.89 | $75.12 | $74.07 | $74.13 | $61.78 | 1,156,950 |
| 2016-07-13 | $74.65 | $74.92 | $73.56 | $73.89 | $61.58 | 1,207,352 |
| 2016-07-12 | $74.04 | $74.51 | $73.75 | $74.47 | $62.07 | 1,273,176 |
| 2016-07-11 | $73.56 | $74.05 | $72.88 | $73.34 | $61.12 | 1,027,065 |
| 2016-07-08 | $72.71 | $73.29 | $72.60 | $73.24 | $61.04 | 1,357,893 |
| 2016-07-07 | $71.73 | $72.39 | $70.93 | $71.59 | $59.67 | 1,369,408 |
| 2016-07-06 | $71.35 | $72.11 | $70.61 | $71.96 | $59.97 | 1,245,138 |
| 2016-07-05 | $71.70 | $71.92 | $70.79 | $71.35 | $59.47 | 1,114,583 |
| 2016-07-01 | $72.91 | $73.40 | $72.02 | $72.34 | $60.29 | 1,222,310 |
| 2016-06-30 | $71.40 | $72.97 | $71.06 | $72.97 | $60.82 | 1,856,098 |
| 2016-06-29 | $70.25 | $71.41 | $70.00 | $71.34 | $59.46 | 1,961,324 |
| 2016-06-28 | $68.43 | $69.50 | $67.86 | $69.38 | $57.82 | 2,245,564 |
| 2016-06-27 | $68.67 | $68.80 | $67.34 | $67.62 | $56.36 | 2,427,268 |
| 2016-06-24 | $70.02 | $71.64 | $68.10 | $69.60 | $58.01 | 3,841,604 |
| 2016-06-23 | $72.79 | $73.53 | $72.11 | $73.52 | $61.27 | 974,026 |
| 2016-06-22 | $72.10 | $72.55 | $71.54 | $72.00 | $60.01 | 771,158 |
| 2016-06-21 | $72.43 | $72.84 | $71.65 | $71.85 | $59.88 | 1,309,750 |
| 2016-06-20 | $72.37 | $73.07 | $72.14 | $72.21 | $60.18 | 1,104,881 |
| 2016-06-17 | $71.11 | $71.66 | $70.80 | $71.37 | $59.48 | 1,353,083 |
| 2016-06-16 | $70.81 | $71.35 | $70.27 | $71.24 | $59.37 | 1,129,763 |
| 2016-06-15 | $71.54 | $72.47 | $71.33 | $71.56 | $59.64 | 1,521,745 |
| 2016-06-14 | $71.45 | $71.79 | $70.80 | $71.14 | $59.29 | 1,304,526 |
| 2016-06-13 | $72.18 | $72.66 | $71.68 | $71.72 | $59.77 | 1,348,102 |
| 2016-06-10 | $73.62 | $73.77 | $72.55 | $72.83 | $60.25 | 1,047,359 |
| 2016-06-09 | $74.88 | $74.88 | $74.10 | $74.37 | $61.52 | 838,280 |
| 2016-06-08 | $75.29 | $75.72 | $74.76 | $75.08 | $62.11 | 978,414 |
| 2016-06-07 | $76.42 | $76.47 | $75.36 | $75.47 | $62.43 | 885,011 |
| 2016-06-06 | $75.98 | $76.93 | $75.98 | $76.41 | $63.21 | 1,036,048 |
| 2016-06-03 | $75.80 | $76.27 | $74.97 | $75.98 | $62.85 | 1,054,215 |
| 2016-06-02 | $76.55 | $76.94 | $76.19 | $76.94 | $63.65 | 1,006,727 |
| 2016-06-01 | $76.50 | $77.08 | $76.20 | $77.02 | $63.71 | 900,985 |
| 2016-05-31 | $77.66 | $77.70 | $76.55 | $77.06 | $63.74 | 1,943,121 |
| 2016-05-27 | $76.89 | $77.50 | $76.72 | $77.13 | $63.80 | 701,334 |
| 2016-05-26 | $77.21 | $77.50 | $76.63 | $76.66 | $63.41 | 723,828 |
| 2016-05-25 | $76.73 | $77.63 | $76.68 | $77.36 | $63.99 | 1,089,457 |
| 2016-05-24 | $75.14 | $76.78 | $74.80 | $76.57 | $63.34 | 1,278,287 |
| 2016-05-23 | $74.52 | $75.03 | $74.42 | $74.51 | $61.64 | 1,054,404 |
| 2016-05-20 | $74.13 | $75.07 | $74.06 | $74.88 | $61.94 | 3,992,088 |
| 2016-05-19 | $73.99 | $74.28 | $73.04 | $73.74 | $61.00 | 1,217,614 |
| 2016-05-18 | $74.02 | $74.72 | $73.57 | $74.43 | $61.57 | 1,787,899 |
| 2016-05-17 | $74.36 | $74.81 | $73.77 | $74.08 | $61.28 | 1,191,121 |
| 2016-05-16 | $74.21 | $75.08 | $74.21 | $74.74 | $61.83 | 1,008,843 |
| 2016-05-13 | $75.39 | $76.00 | $73.57 | $74.13 | $61.32 | 1,050,432 |
| 2016-05-12 | $75.69 | $76.18 | $75.07 | $75.61 | $62.55 | 914,215 |
| 2016-05-11 | $75.45 | $76.07 | $75.33 | $75.35 | $62.33 | 1,346,032 |
| 2016-05-10 | $75.25 | $75.93 | $75.04 | $75.86 | $62.75 | 1,447,475 |
| 2016-05-09 | $74.80 | $75.41 | $74.45 | $75.04 | $62.07 | 1,346,111 |
| 2016-05-06 | $73.75 | $75.11 | $73.70 | $75.09 | $62.12 | 1,422,861 |
| 2016-05-05 | $74.62 | $74.90 | $74.07 | $74.34 | $61.49 | 1,895,346 |
| 2016-05-04 | $74.69 | $74.96 | $74.04 | $74.29 | $61.45 | 1,205,118 |
| 2016-05-03 | $75.09 | $75.09 | $73.94 | $74.93 | $61.98 | 1,186,905 |
| 2016-05-02 | $75.65 | $75.92 | $74.70 | $75.69 | $62.61 | 1,334,787 |
| 2016-04-29 | $75.05 | $75.75 | $74.76 | $75.29 | $62.28 | 1,431,679 |
| 2016-04-28 | $76.94 | $77.23 | $75.44 | $75.77 | $62.68 | 1,759,943 |
| 2016-04-27 | $77.19 | $77.98 | $76.88 | $77.46 | $64.08 | 1,952,611 |
| 2016-04-26 | $78.48 | $79.00 | $76.32 | $77.52 | $64.13 | 2,740,392 |
| 2016-04-25 | $77.27 | $77.85 | $76.58 | $76.97 | $63.67 | 1,897,086 |
| 2016-04-22 | $77.57 | $78.03 | $77.08 | $77.58 | $64.18 | 1,524,951 |
| 2016-04-21 | $78.35 | $78.71 | $77.22 | $77.63 | $64.22 | 1,438,838 |
| 2016-04-20 | $77.92 | $78.68 | $77.50 | $78.34 | $64.80 | 1,647,136 |
| 2016-04-19 | $77.18 | $77.85 | $76.80 | $77.72 | $64.29 | 1,159,662 |
| 2016-04-18 | $76.34 | $76.71 | $76.01 | $76.60 | $63.36 | 1,078,829 |
| 2016-04-15 | $76.54 | $76.86 | $76.15 | $76.53 | $63.31 | 1,004,881 |
| 2016-04-14 | $76.49 | $76.97 | $75.51 | $76.61 | $63.37 | 1,040,196 |
| 2016-04-13 | $74.72 | $76.52 | $74.54 | $76.50 | $63.28 | 2,418,528 |
| 2016-04-12 | $72.45 | $74.09 | $72.02 | $74.04 | $61.25 | 1,668,931 |
| 2016-04-11 | $72.43 | $73.47 | $72.14 | $72.19 | $59.72 | 1,175,633 |
| 2016-04-08 | $72.20 | $72.30 | $71.42 | $71.80 | $59.39 | 1,275,679 |
| 2016-04-07 | $72.63 | $73.05 | $71.26 | $71.48 | $59.13 | 1,366,686 |
| 2016-04-06 | $72.50 | $73.60 | $72.35 | $73.35 | $60.68 | 1,333,355 |
| 2016-04-05 | $72.51 | $72.71 | $72.08 | $72.34 | $59.84 | 1,047,058 |
| 2016-04-04 | $73.78 | $73.98 | $72.84 | $73.03 | $60.41 | 1,012,862 |
| 2016-04-01 | $72.97 | $74.08 | $72.41 | $73.95 | $61.17 | 1,299,229 |
| 2016-03-31 | $73.79 | $74.21 | $73.39 | $73.46 | $60.77 | 1,326,578 |
| 2016-03-30 | $74.16 | $74.72 | $73.81 | $73.90 | $61.13 | 1,445,470 |
| 2016-03-29 | $72.34 | $74.05 | $71.84 | $73.90 | $61.13 | 1,447,332 |
| 2016-03-28 | $72.74 | $73.07 | $72.15 | $72.80 | $60.22 | 668,915 |
| 2016-03-24 | $72.36 | $72.62 | $72.05 | $72.51 | $59.98 | 1,150,985 |
| 2016-03-23 | $73.05 | $73.52 | $72.54 | $73.10 | $60.47 | 1,063,477 |
| 2016-03-22 | $72.94 | $73.62 | $72.65 | $73.09 | $60.46 | 969,083 |
| 2016-03-21 | $73.24 | $73.70 | $72.26 | $73.36 | $60.68 | 1,083,864 |
| 2016-03-18 | $73.45 | $73.89 | $72.00 | $73.54 | $60.83 | 2,446,562 |
| 2016-03-17 | $71.42 | $73.81 | $71.33 | $73.21 | $60.56 | 1,768,923 |
| 2016-03-16 | $70.15 | $71.61 | $69.97 | $71.32 | $59.00 | 1,095,828 |
| 2016-03-15 | $70.79 | $70.91 | $69.90 | $70.60 | $58.40 | 1,746,682 |
| 2016-03-14 | $71.88 | $72.32 | $71.51 | $71.67 | $59.29 | 1,053,307 |
| 2016-03-11 | $71.90 | $72.83 | $71.58 | $72.63 | $59.63 | 1,287,135 |
| 2016-03-10 | $71.85 | $71.90 | $70.22 | $71.31 | $58.55 | 918,196 |
| 2016-03-09 | $72.20 | $72.36 | $70.90 | $71.52 | $58.72 | 1,354,537 |
| 2016-03-08 | $71.97 | $72.60 | $71.56 | $71.97 | $59.09 | 1,601,568 |
| 2016-03-07 | $72.35 | $73.00 | $72.00 | $72.56 | $59.57 | 1,210,671 |
| 2016-03-04 | $72.34 | $73.28 | $71.97 | $72.78 | $59.75 | 1,367,921 |
| 2016-03-03 | $71.76 | $72.35 | $71.26 | $72.34 | $59.39 | 1,123,599 |
| 2016-03-02 | $71.16 | $71.69 | $70.45 | $71.67 | $58.84 | 1,307,375 |
| 2016-03-01 | $69.93 | $71.40 | $69.63 | $71.40 | $58.62 | 1,740,192 |
| 2016-02-29 | $69.76 | $70.23 | $69.09 | $69.11 | $56.74 | 1,389,205 |
| 2016-02-26 | $70.51 | $70.64 | $69.30 | $69.72 | $57.24 | 1,040,705 |
| 2016-02-25 | $69.19 | $69.65 | $68.16 | $69.64 | $57.18 | 1,028,415 |
| 2016-02-24 | $67.34 | $69.08 | $66.27 | $68.96 | $56.62 | 1,483,941 |
| 2016-02-23 | $70.03 | $70.27 | $68.27 | $68.60 | $56.32 | 1,260,589 |
| 2016-02-22 | $69.72 | $70.24 | $69.14 | $69.89 | $57.38 | 1,271,099 |
| 2016-02-19 | $69.14 | $69.40 | $68.33 | $68.86 | $56.54 | 1,463,773 |
| 2016-02-18 | $70.52 | $70.55 | $69.00 | $69.43 | $57.00 | 1,569,199 |
| 2016-02-17 | $69.26 | $70.70 | $68.52 | $70.26 | $57.69 | 1,858,171 |
| 2016-02-16 | $68.50 | $68.81 | $67.74 | $68.47 | $56.22 | 1,546,007 |
| 2016-02-12 | $66.87 | $67.56 | $65.98 | $67.55 | $55.46 | 1,368,653 |
| 2016-02-11 | $64.71 | $66.20 | $64.65 | $65.48 | $53.76 | 2,095,186 |
| 2016-02-10 | $67.46 | $68.35 | $66.55 | $66.59 | $54.67 | 1,509,487 |
| 2016-02-09 | $65.20 | $67.15 | $64.81 | $66.49 | $54.59 | 2,326,340 |
| 2016-02-08 | $67.98 | $67.98 | $64.26 | $65.97 | $54.16 | 4,241,923 |
| 2016-02-05 | $69.40 | $69.91 | $68.37 | $68.64 | $56.36 | 2,616,542 |
| 2016-02-04 | $68.41 | $69.82 | $68.40 | $69.78 | $57.29 | 3,472,632 |
| 2016-02-03 | $68.46 | $69.07 | $66.40 | $68.64 | $56.36 | 2,326,248 |
| 2016-02-02 | $68.92 | $69.46 | $67.79 | $68.05 | $55.87 | 2,657,128 |
| 2016-02-01 | $70.44 | $70.60 | $69.40 | $70.16 | $57.60 | 2,375,405 |
| 2016-01-29 | $68.51 | $71.16 | $68.44 | $70.95 | $58.25 | 2,843,953 |
| 2016-01-28 | $68.25 | $70.80 | $68.01 | $68.42 | $56.17 | 2,984,743 |
| 2016-01-27 | $66.67 | $67.57 | $65.50 | $66.23 | $54.38 | 2,231,968 |
| 2016-01-26 | $65.77 | $67.65 | $65.44 | $66.65 | $54.72 | 1,533,266 |
| 2016-01-25 | $67.08 | $67.34 | $65.29 | $65.41 | $53.70 | 1,640,791 |
| 2016-01-22 | $66.77 | $67.44 | $66.28 | $67.43 | $55.36 | 1,650,778 |
| 2016-01-21 | $65.33 | $67.26 | $65.11 | $65.56 | $53.83 | 2,112,296 |
| 2016-01-20 | $64.40 | $65.77 | $63.75 | $65.09 | $53.44 | 2,598,145 |
| 2016-01-19 | $65.95 | $66.54 | $65.07 | $65.56 | $53.83 | 2,025,228 |
| 2016-01-15 | $63.83 | $65.49 | $63.57 | $64.95 | $53.33 | 2,669,717 |
| 2016-01-14 | $65.15 | $66.16 | $64.35 | $65.58 | $53.84 | 2,277,262 |
| 2016-01-13 | $66.97 | $67.76 | $64.71 | $64.87 | $53.26 | 2,297,061 |
| 2016-01-12 | $65.73 | $66.82 | $65.16 | $66.71 | $54.77 | 2,915,662 |
| 2016-01-11 | $65.70 | $65.96 | $64.34 | $65.01 | $53.37 | 2,068,949 |
| 2016-01-08 | $67.46 | $67.65 | $65.28 | $65.36 | $53.66 | 2,142,527 |
| 2016-01-07 | $67.51 | $68.76 | $66.67 | $67.06 | $55.06 | 2,238,119 |
| 2016-01-06 | $69.14 | $69.41 | $68.62 | $68.90 | $56.57 | 1,752,252 |
| 2016-01-05 | $70.39 | $70.81 | $69.50 | $70.48 | $57.87 | 1,403,665 |
| 2016-01-04 | $69.93 | $70.21 | $69.17 | $70.19 | $57.63 | 2,353,503 |
| 2015-12-31 | $72.05 | $72.49 | $71.49 | $71.49 | $58.70 | 1,052,924 |
| 2015-12-30 | $72.93 | $73.39 | $72.04 | $72.09 | $59.19 | 1,080,980 |
| 2015-12-29 | $72.73 | $73.64 | $72.73 | $73.10 | $60.02 | 1,021,078 |
| 2015-12-28 | $72.25 | $72.83 | $71.97 | $72.72 | $59.70 | 1,010,988 |
| 2015-12-24 | $72.48 | $72.96 | $72.18 | $72.45 | $59.48 | 431,884 |
| 2015-12-23 | $71.00 | $73.00 | $70.92 | $72.75 | $59.73 | 1,583,146 |
| 2015-12-22 | $70.63 | $70.98 | $70.19 | $70.91 | $58.22 | 1,809,897 |
| 2015-12-21 | $70.52 | $70.75 | $70.02 | $70.39 | $57.79 | 1,612,031 |
| 2015-12-18 | $70.48 | $70.98 | $69.81 | $69.91 | $57.40 | 2,562,401 |
| 2015-12-17 | $72.14 | $72.49 | $70.90 | $71.01 | $58.30 | 1,564,600 |
| 2015-12-16 | $72.14 | $72.41 | $70.97 | $72.13 | $59.22 | 2,699,172 |
| 2015-12-15 | $70.89 | $71.65 | $70.89 | $71.37 | $58.60 | 2,105,470 |
| 2015-12-14 | $70.20 | $71.00 | $68.76 | $70.04 | $57.50 | 1,985,454 |
| 2015-12-11 | $72.33 | $72.48 | $70.47 | $70.80 | $57.70 | 2,173,192 |
| 2015-12-10 | $73.13 | $74.13 | $72.94 | $73.34 | $59.77 | 1,653,174 |
| 2015-12-09 | $73.75 | $74.47 | $72.75 | $73.17 | $59.63 | 1,131,327 |
| 2015-12-08 | $74.59 | $74.68 | $73.94 | $74.11 | $60.40 | 1,901,595 |
| 2015-12-07 | $75.86 | $76.07 | $74.69 | $75.16 | $61.25 | 1,592,090 |
| 2015-12-04 | $75.30 | $76.26 | $75.14 | $76.03 | $61.96 | 2,197,406 |
| 2015-12-03 | $75.74 | $75.93 | $74.64 | $75.17 | $61.26 | 2,346,935 |
| 2015-12-02 | $76.50 | $76.59 | $75.30 | $75.54 | $61.56 | 1,157,318 |
| 2015-12-01 | $76.60 | $77.05 | $76.02 | $76.49 | $62.34 | 1,326,429 |
| 2015-11-30 | $76.16 | $76.41 | $75.48 | $76.15 | $62.06 | 1,528,708 |
| 2015-11-27 | $76.06 | $76.13 | $75.49 | $75.95 | $61.90 | 512,459 |
| 2015-11-25 | $75.59 | $76.42 | $75.34 | $76.01 | $61.95 | 858,608 |
| 2015-11-24 | $75.24 | $75.78 | $74.97 | $75.62 | $61.63 | 870,814 |
| 2015-11-23 | $76.42 | $76.70 | $76.02 | $76.15 | $62.06 | 655,639 |
| 2015-11-20 | $76.67 | $76.91 | $75.91 | $76.37 | $62.24 | 1,069,429 |
| 2015-11-19 | $76.38 | $76.48 | $76.01 | $76.38 | $62.25 | 716,389 |
| 2015-11-18 | $74.81 | $76.49 | $74.72 | $76.49 | $62.34 | 1,194,792 |
| 2015-11-17 | $75.23 | $75.57 | $74.47 | $74.74 | $60.91 | 1,064,062 |
| 2015-11-16 | $74.30 | $75.36 | $73.78 | $75.34 | $61.40 | 797,641 |
| 2015-11-13 | $75.03 | $75.32 | $74.16 | $74.36 | $60.60 | 1,235,560 |
| 2015-11-12 | $76.03 | $76.67 | $75.19 | $75.25 | $61.33 | 1,382,694 |
| 2015-11-11 | $76.47 | $76.74 | $76.17 | $76.38 | $62.25 | 966,422 |
| 2015-11-10 | $75.45 | $76.16 | $75.26 | $76.16 | $62.07 | 824,123 |
| 2015-11-09 | $76.81 | $76.87 | $75.25 | $75.53 | $61.56 | 1,360,564 |
| 2015-11-06 | $77.17 | $77.71 | $76.42 | $76.93 | $62.70 | 930,326 |
| 2015-11-05 | $76.38 | $77.05 | $76.26 | $76.67 | $62.48 | 831,310 |
| 2015-11-04 | $76.60 | $76.94 | $76.00 | $76.19 | $62.09 | 1,018,405 |
| 2015-11-03 | $75.82 | $76.89 | $75.67 | $76.68 | $62.49 | 1,170,903 |
| 2015-11-02 | $75.96 | $76.22 | $75.58 | $76.19 | $62.09 | 1,433,297 |
| 2015-10-30 | $75.36 | $75.99 | $75.01 | $75.62 | $61.63 | 1,967,703 |
| 2015-10-29 | $74.86 | $75.55 | $74.31 | $75.38 | $61.43 | 1,268,715 |
| 2015-10-28 | $74.06 | $75.24 | $73.80 | $75.24 | $61.32 | 1,644,279 |
| 2015-10-27 | $73.52 | $74.00 | $73.21 | $73.95 | $60.27 | 1,019,196 |
| 2015-10-26 | $74.31 | $74.53 | $73.87 | $74.19 | $60.46 | 1,284,349 |
| 2015-10-23 | $74.61 | $74.61 | $73.43 | $74.39 | $60.63 | 1,986,100 |
| 2015-10-22 | $70.90 | $74.62 | $70.74 | $74.25 | $60.51 | 3,740,170 |
| 2015-10-21 | $70.97 | $71.00 | $69.56 | $69.64 | $56.75 | 1,406,067 |
| 2015-10-20 | $70.49 | $70.79 | $70.12 | $70.55 | $57.50 | 1,033,590 |
| 2015-10-19 | $70.31 | $70.59 | $70.00 | $70.26 | $57.26 | 992,026 |
| 2015-10-16 | $70.53 | $70.90 | $70.20 | $70.80 | $57.70 | 1,308,831 |
| 2015-10-15 | $69.19 | $70.20 | $69.13 | $70.20 | $57.21 | 1,202,463 |
| 2015-10-14 | $69.13 | $69.85 | $68.85 | $68.98 | $56.22 | 1,296,864 |
| 2015-10-13 | $70.23 | $70.28 | $69.08 | $69.15 | $56.36 | 1,679,892 |
| 2015-10-12 | $70.89 | $71.00 | $69.60 | $70.24 | $57.24 | 2,320,736 |
| 2015-10-09 | $72.14 | $72.45 | $71.13 | $71.50 | $58.27 | 1,528,775 |
| 2015-10-08 | $71.47 | $72.17 | $70.95 | $72.04 | $58.71 | 1,631,030 |
| 2015-10-07 | $71.45 | $72.17 | $70.65 | $71.98 | $58.66 | 1,430,503 |
| 2015-10-06 | $70.54 | $70.87 | $69.99 | $70.63 | $57.56 | 1,205,343 |
| 2015-10-05 | $69.51 | $70.82 | $69.43 | $70.75 | $57.66 | 1,509,313 |
| 2015-10-02 | $66.32 | $68.75 | $65.88 | $68.74 | $56.02 | 2,105,605 |
| 2015-10-01 | $69.55 | $69.94 | $67.94 | $68.59 | $55.90 | 1,880,821 |
| 2015-09-30 | $69.21 | $69.53 | $68.51 | $69.45 | $56.60 | 1,865,229 |
| 2015-09-29 | $69.45 | $71.19 | $67.98 | $68.27 | $55.64 | 2,689,922 |
| 2015-09-28 | $68.94 | $69.38 | $68.44 | $69.10 | $56.31 | 3,518,226 |
| 2015-09-25 | $68.94 | $69.47 | $68.63 | $69.12 | $56.33 | 2,098,234 |
| 2015-09-24 | $68.42 | $68.77 | $67.93 | $68.36 | $55.71 | 2,242,278 |
| 2015-09-23 | $69.31 | $69.37 | $68.51 | $68.87 | $56.13 | 1,370,019 |
| 2015-09-22 | $69.16 | $69.85 | $68.56 | $69.06 | $56.28 | 1,969,048 |
| 2015-09-21 | $69.90 | $70.44 | $69.55 | $70.22 | $57.23 | 1,033,322 |
| 2015-09-18 | $70.09 | $70.76 | $69.28 | $69.57 | $56.70 | 2,956,126 |
| 2015-09-17 | $71.46 | $72.44 | $70.93 | $71.06 | $57.91 | 1,858,026 |
| 2015-09-16 | $71.04 | $71.79 | $70.48 | $71.68 | $58.42 | 1,380,859 |
| 2015-09-15 | $70.58 | $71.51 | $70.17 | $70.95 | $57.82 | 1,900,198 |
| 2015-09-14 | $70.96 | $70.98 | $70.28 | $70.58 | $57.52 | 1,309,356 |
| 2015-09-11 | $70.22 | $71.03 | $70.00 | $71.00 | $57.86 | 1,181,322 |
| 2015-09-10 | $70.46 | $71.50 | $70.42 | $70.92 | $57.38 | 1,372,397 |
| 2015-09-09 | $72.00 | $72.88 | $70.32 | $70.45 | $57.00 | 1,689,642 |
| 2015-09-08 | $70.26 | $71.18 | $69.60 | $71.15 | $57.56 | 1,839,798 |
| 2015-09-04 | $69.45 | $70.12 | $68.99 | $69.44 | $56.18 | 1,500,914 |
| 2015-09-03 | $69.89 | $70.77 | $69.74 | $70.36 | $56.92 | 1,853,886 |
| 2015-09-02 | $70.37 | $70.54 | $69.00 | $69.91 | $56.56 | 1,591,136 |
| 2015-09-01 | $70.15 | $70.32 | $69.05 | $69.38 | $56.13 | 2,445,361 |
T. Rowe Price Group Inc (TROW) News Headlines
.jpg)
T Rowe Price beats profit estimates as bull market cushions fund outflow
None
reuters.com Feb. 8, 2024.jpg)
.jpg)
Investing in Target Date Funds: A Guide for Millennials
Target date funds set an expected date for retirement and shift your asset allocation to become more conservative as that date approaches in an effor…
investopedia.com Feb. 26, 2024Recent T. Rowe Price Group Inc (TROW) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to T. Rowe Price Group Inc (TROW) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |