Tractor Supply Company (TSCO) Exchange: NASDAQ
Data as of April 25, 2025
$49.92 ($0.92) 1.88%
Tractor Supply Company - Daily Information
Click for more stock information on Tractor Supply Company.| Daily Information | Data |
|---|---|
| Date | April 25, 2025 |
| Open | $49.21 |
| Previous Close | $49.92 |
| High | $50.13 |
| Low | $48.95 |
| Adjusted Open | $49.21 |
| Previous Adjusted Close | $49.92 |
| Adjusted High | $50.13 |
| Adjusted Low | $48.95 |
About Tractor Supply Company (TSCO)
Tractor Supply Company (TSCO) is a rural lifestyle retail store chain based in the United States. It has grown steadily since its establishment in 1938, with the operator of the TS Store having become a publicly traded company in 1995 and expanded to over 1,800 stores across the US, Puerto Rico and Mexico in 2019. Retail products include outdoor power equipment, accessories, home improvement products, agronomic supplies, workwear, footwear, pet supplies and livestock supplies and equipment; and services, such as support programs and repairs. Additionally, the company offers services such as associate discounts, online ordering and delivery, mobile device comparison shopping and payment options including layaway and online purchases.
Invest in Tractor Supply Company (TSCO)
Historical Stock Data for Tractor Supply Company (TSCO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $49.21 | $50.13 | $48.95 | $49.92 | $49.92 | 6,949,036 |
| 2025-04-24 | $48.10 | $49.12 | $46.85 | $49.00 | $49.00 | 12,588,203 |
| 2025-04-23 | $51.68 | $52.15 | $50.45 | $50.73 | $50.73 | 6,627,980 |
| 2025-04-22 | $49.84 | $51.11 | $49.84 | $50.28 | $50.28 | 5,938,108 |
| 2025-04-21 | $50.19 | $50.33 | $48.90 | $49.59 | $49.59 | 5,128,302 |
| 2025-04-17 | $49.61 | $50.50 | $49.49 | $50.16 | $50.16 | 4,481,931 |
| 2025-04-16 | $51.00 | $51.08 | $49.24 | $49.36 | $49.36 | 4,745,217 |
| 2025-04-15 | $52.27 | $52.27 | $50.82 | $51.00 | $51.00 | 4,318,497 |
| 2025-04-14 | $52.29 | $52.72 | $51.57 | $52.17 | $52.17 | 3,863,665 |
| 2025-04-11 | $51.27 | $51.85 | $49.70 | $51.67 | $51.67 | 4,342,043 |
| 2025-04-10 | $50.96 | $52.05 | $50.05 | $51.32 | $51.32 | 5,802,867 |
| 2025-04-09 | $47.27 | $51.70 | $46.97 | $51.38 | $51.38 | 7,458,459 |
| 2025-04-08 | $50.63 | $50.84 | $47.42 | $48.02 | $48.02 | 8,788,118 |
| 2025-04-07 | $50.17 | $52.30 | $48.82 | $49.35 | $49.35 | 9,293,446 |
| 2025-04-04 | $53.51 | $55.80 | $52.29 | $52.40 | $52.40 | 7,532,351 |
| 2025-04-03 | $55.64 | $56.19 | $54.62 | $55.77 | $55.77 | 7,008,590 |
| 2025-04-02 | $54.56 | $55.95 | $54.25 | $55.62 | $55.62 | 3,245,863 |
| 2025-04-01 | $54.89 | $55.44 | $54.53 | $55.13 | $55.13 | 4,992,111 |
| 2025-03-31 | $53.54 | $55.42 | $53.47 | $55.10 | $55.10 | 7,949,376 |
| 2025-03-28 | $54.08 | $54.21 | $53.32 | $53.47 | $53.47 | 3,599,669 |
| 2025-03-27 | $53.91 | $54.69 | $53.50 | $54.16 | $54.16 | 4,651,525 |
| 2025-03-26 | $52.92 | $54.07 | $52.86 | $53.87 | $53.87 | 2,454,579 |
| 2025-03-25 | $53.38 | $53.72 | $52.51 | $52.83 | $52.83 | 3,243,492 |
| 2025-03-24 | $52.98 | $53.63 | $52.78 | $53.53 | $53.53 | 3,391,294 |
| 2025-03-21 | $51.65 | $52.54 | $51.11 | $52.46 | $52.46 | 6,326,945 |
| 2025-03-20 | $52.58 | $53.10 | $51.79 | $51.84 | $51.84 | 3,084,829 |
| 2025-03-19 | $52.98 | $53.09 | $51.95 | $52.80 | $52.80 | 3,503,754 |
| 2025-03-18 | $52.84 | $52.86 | $52.26 | $52.65 | $52.65 | 2,649,548 |
| 2025-03-17 | $52.23 | $53.47 | $51.88 | $53.13 | $53.13 | 7,407,848 |
| 2025-03-14 | $52.33 | $52.41 | $51.49 | $51.83 | $51.83 | 4,445,381 |
| 2025-03-13 | $52.22 | $52.81 | $51.59 | $51.66 | $51.66 | 4,827,972 |
| 2025-03-12 | $53.45 | $53.86 | $52.34 | $52.36 | $52.36 | 4,248,677 |
| 2025-03-11 | $56.71 | $57.21 | $53.84 | $53.92 | $53.92 | 8,280,521 |
| 2025-03-10 | $56.98 | $59.73 | $56.76 | $57.21 | $57.21 | 7,439,015 |
| 2025-03-07 | $54.37 | $57.12 | $54.12 | $56.89 | $56.89 | 6,108,625 |
| 2025-03-06 | $54.59 | $54.88 | $54.09 | $54.59 | $54.59 | 4,878,200 |
| 2025-03-05 | $54.91 | $55.16 | $54.15 | $54.95 | $54.95 | 4,735,694 |
| 2025-03-04 | $54.78 | $56.07 | $54.27 | $55.10 | $55.10 | 5,203,209 |
| 2025-03-03 | $55.40 | $55.98 | $54.62 | $54.90 | $54.90 | 4,845,255 |
| 2025-02-28 | $54.94 | $55.53 | $54.31 | $55.35 | $55.35 | 5,014,434 |
| 2025-02-27 | $54.95 | $55.53 | $54.56 | $54.72 | $54.72 | 3,184,127 |
| 2025-02-26 | $56.98 | $57.33 | $54.92 | $55.14 | $55.14 | 4,009,313 |
| 2025-02-25 | $56.06 | $57.65 | $55.76 | $57.01 | $56.77 | 5,910,687 |
| 2025-02-24 | $56.40 | $56.56 | $55.32 | $56.06 | $55.83 | 6,782,081 |
| 2025-02-21 | $57.78 | $57.95 | $56.10 | $56.37 | $56.37 | 4,037,288 |
| 2025-02-20 | $57.93 | $57.99 | $57.23 | $57.74 | $57.74 | 2,643,220 |
| 2025-02-19 | $57.49 | $58.06 | $56.42 | $57.86 | $57.86 | 4,111,684 |
| 2025-02-18 | $57.40 | $57.76 | $56.64 | $57.72 | $57.72 | 4,424,105 |
| 2025-02-14 | $57.21 | $57.37 | $56.59 | $57.14 | $57.14 | 4,901,550 |
| 2025-02-13 | $56.00 | $57.04 | $55.78 | $56.99 | $56.99 | 7,402,454 |
| 2025-02-12 | $54.43 | $55.93 | $54.07 | $55.87 | $55.87 | 4,078,876 |
| 2025-02-11 | $54.32 | $55.06 | $53.89 | $54.97 | $54.97 | 5,753,041 |
| 2025-02-10 | $53.15 | $54.61 | $53.05 | $54.43 | $54.43 | 4,881,783 |
| 2025-02-07 | $53.17 | $53.39 | $52.50 | $52.95 | $52.95 | 6,337,948 |
| 2025-02-06 | $53.61 | $53.76 | $52.76 | $53.06 | $53.06 | 7,711,296 |
| 2025-02-05 | $54.30 | $54.30 | $53.46 | $53.61 | $53.61 | 4,064,062 |
| 2025-02-04 | $54.65 | $54.89 | $53.74 | $54.04 | $54.04 | 6,172,645 |
| 2025-02-03 | $53.50 | $55.22 | $53.39 | $54.58 | $54.58 | 6,833,912 |
| 2025-01-31 | $54.52 | $54.90 | $53.31 | $54.36 | $54.36 | 9,309,357 |
| 2025-01-30 | $54.04 | $55.43 | $53.50 | $54.29 | $54.29 | 9,205,378 |
| 2025-01-29 | $57.24 | $58.41 | $56.94 | $57.16 | $57.16 | 6,908,800 |
| 2025-01-28 | $57.65 | $58.96 | $57.36 | $57.38 | $57.38 | 4,135,049 |
| 2025-01-27 | $57.41 | $58.72 | $57.38 | $57.93 | $57.93 | 4,213,733 |
| 2025-01-24 | $57.42 | $58.02 | $57.24 | $57.94 | $57.94 | 3,384,402 |
| 2025-01-23 | $57.50 | $58.32 | $57.26 | $57.38 | $57.38 | 5,461,285 |
| 2025-01-22 | $56.83 | $58.12 | $56.71 | $57.47 | $57.47 | 4,867,170 |
| 2025-01-21 | $54.10 | $57.06 | $54.02 | $56.88 | $56.88 | 7,910,635 |
| 2025-01-17 | $54.10 | $54.72 | $53.51 | $53.66 | $53.66 | 5,583,421 |
| 2025-01-16 | $52.92 | $53.73 | $52.63 | $53.53 | $53.53 | 4,715,328 |
| 2025-01-15 | $53.95 | $54.42 | $52.81 | $53.10 | $53.10 | 4,975,432 |
| 2025-01-14 | $54.66 | $54.83 | $53.04 | $53.18 | $53.18 | 3,845,390 |
| 2025-01-13 | $54.00 | $54.66 | $53.65 | $54.57 | $54.57 | 4,980,539 |
| 2025-01-10 | $54.24 | $55.80 | $54.16 | $54.59 | $54.59 | 6,356,753 |
| 2025-01-08 | $53.85 | $54.50 | $53.45 | $54.39 | $54.39 | 4,148,397 |
| 2025-01-07 | $53.89 | $54.21 | $53.28 | $53.87 | $53.87 | 3,537,121 |
| 2025-01-06 | $52.35 | $53.80 | $51.93 | $53.65 | $53.65 | 6,099,058 |
| 2025-01-03 | $52.44 | $52.69 | $51.28 | $51.93 | $51.93 | 6,346,226 |
| 2025-01-02 | $53.12 | $53.64 | $51.97 | $52.38 | $52.38 | 4,838,602 |
| 2024-12-31 | $52.60 | $53.64 | $52.45 | $53.06 | $53.06 | 4,204,855 |
| 2024-12-30 | $54.00 | $54.08 | $52.56 | $52.59 | $52.59 | 3,997,224 |
| 2024-12-27 | $55.08 | $55.57 | $54.27 | $54.56 | $54.56 | 3,466,624 |
| 2024-12-26 | $54.59 | $55.59 | $53.95 | $55.49 | $55.49 | 3,416,825 |
| 2024-12-24 | $53.69 | $54.50 | $53.32 | $54.49 | $54.49 | 2,000,568 |
| 2024-12-23 | $53.33 | $53.92 | $52.74 | $53.69 | $53.69 | 5,348,558 |
| 2024-12-20 | $52.66 | $54.43 | $52.66 | $53.92 | $53.92 | 10,844,349 |
| 2024-12-19 | $265.03 | $266.81 | $262.38 | $264.03 | $52.81 | 7,494,550 |
| 2024-12-18 | $275.97 | $275.97 | $265.11 | $265.19 | $53.04 | 7,129,675 |
| 2024-12-17 | $277.06 | $278.24 | $273.07 | $275.21 | $55.04 | 6,116,325 |
| 2024-12-16 | $286.70 | $287.37 | $276.33 | $276.52 | $55.30 | 5,854,810 |
| 2024-12-13 | $286.24 | $287.21 | $283.70 | $285.45 | $57.09 | 3,838,330 |
| 2024-12-12 | $285.36 | $287.27 | $282.98 | $285.27 | $57.05 | 3,602,900 |
| 2024-12-11 | $286.12 | $288.89 | $284.79 | $285.49 | $57.10 | 4,081,370 |
| 2024-12-10 | $284.00 | $288.10 | $282.38 | $284.71 | $56.94 | 3,845,650 |
| 2024-12-09 | $282.46 | $284.89 | $278.98 | $283.73 | $56.75 | 7,367,315 |
| 2024-12-06 | $285.58 | $288.17 | $281.81 | $282.46 | $56.49 | 5,348,635 |
| 2024-12-05 | $286.78 | $289.81 | $278.76 | $282.47 | $56.49 | 5,765,915 |
| 2024-12-04 | $285.00 | $287.71 | $282.69 | $285.86 | $57.17 | 4,920,510 |
| 2024-12-03 | $288.26 | $289.55 | $282.83 | $284.98 | $57.00 | 6,112,635 |
| 2024-12-02 | $283.95 | $290.80 | $280.47 | $290.27 | $58.05 | 5,956,025 |
| 2024-11-29 | $284.07 | $286.98 | $282.55 | $283.67 | $56.73 | 3,819,470 |
| 2024-11-27 | $281.37 | $286.75 | $281.18 | $281.96 | $56.39 | 3,653,615 |
| 2024-11-26 | $284.82 | $287.04 | $279.95 | $280.19 | $56.04 | 3,937,915 |
| 2024-11-25 | $284.57 | $288.19 | $283.70 | $285.99 | $57.20 | 8,782,300 |
| 2024-11-22 | $274.46 | $283.48 | $274.46 | $281.71 | $56.13 | 4,001,635 |
| 2024-11-21 | $272.45 | $275.04 | $270.54 | $273.63 | $54.52 | 4,317,905 |
| 2024-11-20 | $271.00 | $271.80 | $267.85 | $270.00 | $53.79 | 4,822,800 |
| 2024-11-19 | $274.87 | $276.49 | $272.11 | $272.85 | $54.36 | 5,137,830 |
| 2024-11-18 | $274.53 | $277.89 | $273.86 | $276.82 | $55.15 | 3,266,435 |
| 2024-11-15 | $276.20 | $279.12 | $274.61 | $275.66 | $54.92 | 4,995,960 |
| 2024-11-14 | $279.27 | $282.13 | $276.67 | $277.08 | $55.20 | 3,557,900 |
| 2024-11-13 | $278.69 | $280.40 | $277.01 | $278.75 | $55.54 | 2,853,220 |
| 2024-11-12 | $281.08 | $282.80 | $278.79 | $279.19 | $55.62 | 4,191,080 |
| 2024-11-11 | $289.12 | $289.12 | $279.89 | $281.57 | $56.10 | 4,271,390 |
| 2024-11-08 | $290.99 | $294.20 | $287.78 | $288.56 | $57.49 | 6,009,535 |
| 2024-11-07 | $290.43 | $292.76 | $286.81 | $289.29 | $57.64 | 6,264,320 |
| 2024-11-06 | $277.05 | $289.34 | $277.05 | $288.95 | $57.57 | 12,038,740 |
| 2024-11-05 | $270.55 | $276.58 | $270.55 | $276.21 | $55.03 | 5,259,625 |
| 2024-11-04 | $268.14 | $274.34 | $266.35 | $270.36 | $53.86 | 4,962,130 |
| 2024-11-01 | $266.95 | $271.11 | $266.41 | $266.57 | $53.11 | 5,469,500 |
| 2024-10-31 | $266.93 | $269.29 | $265.31 | $265.51 | $52.90 | 5,783,165 |
| 2024-10-30 | $267.52 | $271.25 | $266.96 | $267.94 | $53.38 | 5,506,935 |
| 2024-10-29 | $268.09 | $273.24 | $267.19 | $268.80 | $53.55 | 5,293,260 |
| 2024-10-28 | $275.34 | $275.34 | $269.65 | $269.99 | $53.79 | 4,394,385 |
| 2024-10-25 | $278.31 | $278.98 | $271.52 | $272.77 | $54.34 | 4,130,815 |
| 2024-10-24 | $283.52 | $287.64 | $273.46 | $274.29 | $54.65 | 11,095,170 |
| 2024-10-23 | $290.49 | $293.57 | $289.47 | $292.09 | $58.19 | 5,576,750 |
| 2024-10-22 | $292.02 | $292.68 | $288.65 | $291.44 | $58.06 | 4,650,445 |
| 2024-10-21 | $297.32 | $298.48 | $292.33 | $294.60 | $58.69 | 6,194,395 |
| 2024-10-18 | $299.50 | $300.09 | $297.30 | $297.62 | $297.62 | 823,620 |
| 2024-10-17 | $304.62 | $304.70 | $298.17 | $298.32 | $298.32 | 769,834 |
| 2024-10-16 | $299.67 | $303.79 | $298.71 | $302.80 | $302.80 | 803,766 |
| 2024-10-15 | $302.57 | $307.64 | $300.46 | $300.82 | $300.82 | 803,425 |
| 2024-10-14 | $303.58 | $306.38 | $301.52 | $303.74 | $303.74 | 564,629 |
| 2024-10-11 | $299.26 | $304.06 | $297.91 | $303.37 | $303.37 | 532,238 |
| 2024-10-10 | $300.29 | $301.21 | $295.82 | $297.34 | $297.34 | 816,093 |
| 2024-10-09 | $303.57 | $305.99 | $298.50 | $300.96 | $300.96 | 1,110,387 |
| 2024-10-08 | $293.86 | $304.16 | $293.34 | $303.70 | $303.70 | 965,475 |
| 2024-10-07 | $293.95 | $295.03 | $291.26 | $293.86 | $293.86 | 728,795 |
| 2024-10-04 | $294.11 | $297.50 | $292.69 | $294.97 | $294.97 | 771,835 |
| 2024-10-03 | $295.32 | $297.98 | $289.64 | $291.85 | $291.85 | 1,437,114 |
| 2024-10-02 | $295.14 | $298.36 | $294.01 | $298.07 | $298.07 | 1,096,359 |
| 2024-10-01 | $290.15 | $296.83 | $288.58 | $295.14 | $295.14 | 1,560,130 |
| 2024-09-30 | $286.96 | $291.52 | $286.96 | $290.93 | $290.93 | 872,434 |
| 2024-09-27 | $287.23 | $289.85 | $286.12 | $286.14 | $286.14 | 713,479 |
| 2024-09-26 | $282.21 | $285.39 | $280.97 | $285.28 | $285.28 | 766,184 |
| 2024-09-25 | $278.51 | $281.33 | $276.58 | $280.86 | $280.86 | 625,297 |
| 2024-09-24 | $276.85 | $278.85 | $274.55 | $277.57 | $277.57 | 619,350 |
| 2024-09-23 | $275.76 | $279.12 | $272.90 | $276.85 | $276.85 | 835,390 |
| 2024-09-20 | $273.97 | $275.73 | $271.23 | $274.89 | $274.89 | 833,673 |
| 2024-09-19 | $279.76 | $279.76 | $273.14 | $273.97 | $273.97 | 783,851 |
| 2024-09-18 | $277.53 | $279.70 | $274.75 | $275.49 | $275.49 | 418,310 |
| 2024-09-17 | $281.89 | $283.46 | $276.56 | $276.75 | $276.75 | 703,024 |
| 2024-09-16 | $284.25 | $287.08 | $282.10 | $283.39 | $283.39 | 637,237 |
| 2024-09-13 | $281.69 | $286.32 | $281.01 | $282.96 | $282.96 | 540,632 |
| 2024-09-12 | $276.76 | $280.07 | $275.23 | $279.49 | $279.49 | 500,885 |
| 2024-09-11 | $270.77 | $276.62 | $267.11 | $276.25 | $276.25 | 681,380 |
| 2024-09-10 | $272.15 | $273.02 | $268.10 | $270.77 | $270.77 | 641,160 |
| 2024-09-09 | $271.16 | $275.89 | $271.16 | $272.79 | $272.79 | 1,098,450 |
| 2024-09-06 | $271.66 | $274.06 | $269.02 | $270.59 | $270.59 | 987,509 |
| 2024-09-05 | $272.54 | $272.54 | $267.30 | $270.81 | $270.81 | 682,835 |
| 2024-09-04 | $268.75 | $273.49 | $267.30 | $272.68 | $272.68 | 977,584 |
| 2024-09-03 | $266.80 | $269.30 | $265.48 | $268.35 | $268.35 | 1,063,484 |
| 2024-08-30 | $273.00 | $273.03 | $265.76 | $267.55 | $267.55 | 1,362,464 |
| 2024-08-29 | $275.24 | $277.70 | $273.09 | $273.71 | $273.71 | 572,423 |
| 2024-08-28 | $272.27 | $275.54 | $272.25 | $273.26 | $273.26 | 629,730 |
| 2024-08-27 | $271.27 | $273.42 | $269.71 | $272.94 | $272.94 | 617,654 |
| 2024-08-26 | $269.59 | $274.58 | $268.46 | $272.82 | $272.82 | 824,210 |
| 2024-08-23 | $267.71 | $269.49 | $265.72 | $269.18 | $268.10 | 510,897 |
| 2024-08-22 | $267.73 | $267.86 | $264.82 | $265.28 | $264.21 | 398,119 |
| 2024-08-21 | $262.09 | $269.17 | $260.07 | $267.61 | $267.61 | 611,200 |
| 2024-08-20 | $263.46 | $265.32 | $263.12 | $263.40 | $263.40 | 524,265 |
| 2024-08-19 | $262.86 | $265.08 | $261.74 | $263.94 | $263.94 | 614,423 |
| 2024-08-16 | $264.36 | $264.71 | $262.32 | $263.48 | $263.48 | 1,018,766 |
| 2024-08-15 | $266.03 | $269.23 | $261.35 | $263.00 | $263.00 | 620,447 |
| 2024-08-14 | $261.05 | $264.37 | $258.41 | $262.29 | $262.29 | 562,044 |
| 2024-08-13 | $261.23 | $266.00 | $257.49 | $260.34 | $260.34 | 769,662 |
| 2024-08-12 | $260.73 | $265.33 | $259.17 | $262.23 | $262.23 | 776,541 |
| 2024-08-09 | $260.92 | $263.65 | $257.61 | $260.52 | $260.52 | 621,865 |
| 2024-08-08 | $253.83 | $261.96 | $252.10 | $260.92 | $260.92 | 723,874 |
| 2024-08-07 | $261.01 | $262.66 | $251.53 | $251.95 | $251.95 | 808,055 |
| 2024-08-06 | $259.22 | $262.35 | $256.33 | $260.02 | $260.02 | 736,507 |
| 2024-08-05 | $250.10 | $258.81 | $247.51 | $256.15 | $256.15 | 1,214,274 |
| 2024-08-02 | $253.12 | $253.19 | $248.35 | $252.77 | $252.77 | 880,390 |
| 2024-08-01 | $264.17 | $264.90 | $255.10 | $256.26 | $256.26 | 748,640 |
| 2024-07-31 | $262.49 | $266.45 | $260.15 | $263.32 | $263.32 | 572,624 |
| 2024-07-30 | $264.28 | $265.09 | $260.16 | $261.74 | $261.74 | 1,193,718 |
| 2024-07-29 | $262.90 | $265.38 | $260.42 | $265.08 | $265.08 | 719,656 |
| 2024-07-26 | $259.46 | $266.82 | $259.42 | $262.52 | $262.52 | 971,420 |
| 2024-07-25 | $256.50 | $267.68 | $252.67 | $257.44 | $257.44 | 2,336,198 |
| 2024-07-24 | $269.44 | $270.13 | $262.49 | $262.52 | $262.52 | 1,311,006 |
| 2024-07-23 | $271.81 | $272.16 | $268.50 | $270.36 | $270.36 | 801,627 |
| 2024-07-22 | $268.85 | $271.55 | $263.00 | $271.08 | $271.08 | 1,105,648 |
| 2024-07-19 | $269.76 | $271.59 | $266.71 | $268.45 | $268.45 | 793,747 |
| 2024-07-18 | $278.50 | $278.50 | $269.02 | $269.93 | $269.93 | 1,329,166 |
| 2024-07-17 | $280.58 | $283.21 | $278.58 | $278.82 | $278.82 | 966,221 |
| 2024-07-16 | $271.32 | $283.23 | $270.84 | $283.17 | $283.17 | 1,195,978 |
| 2024-07-15 | $271.15 | $274.98 | $267.29 | $270.84 | $270.84 | 1,218,965 |
| 2024-07-12 | $264.20 | $272.24 | $264.09 | $271.07 | $271.07 | 948,644 |
| 2024-07-11 | $259.88 | $264.19 | $259.25 | $262.82 | $262.82 | 1,146,430 |
| 2024-07-10 | $257.94 | $259.38 | $256.21 | $259.25 | $259.25 | 933,824 |
| 2024-07-09 | $260.16 | $260.63 | $256.20 | $257.26 | $257.26 | 867,894 |
| 2024-07-08 | $263.51 | $264.41 | $256.90 | $260.92 | $260.92 | 1,252,627 |
| 2024-07-05 | $261.85 | $263.25 | $260.31 | $262.53 | $262.53 | 1,081,765 |
| 2024-07-03 | $264.54 | $264.82 | $258.69 | $261.65 | $261.65 | 766,488 |
| 2024-07-02 | $267.49 | $268.16 | $265.36 | $266.03 | $266.03 | 743,755 |
| 2024-07-01 | $271.05 | $273.65 | $266.68 | $267.74 | $267.74 | 1,014,052 |
| 2024-06-28 | $272.19 | $276.57 | $268.51 | $270.00 | $270.00 | 1,668,723 |
| 2024-06-27 | $266.18 | $268.94 | $265.00 | $267.55 | $267.55 | 2,121,060 |
| 2024-06-26 | $264.55 | $269.85 | $262.28 | $267.00 | $267.00 | 1,454,954 |
| 2024-06-25 | $275.70 | $275.70 | $262.41 | $264.56 | $264.56 | 2,756,381 |
| 2024-06-24 | $280.76 | $285.41 | $275.36 | $277.37 | $277.37 | 1,241,666 |
| 2024-06-21 | $278.89 | $284.64 | $278.89 | $281.56 | $281.56 | 1,755,488 |
| 2024-06-20 | $289.94 | $289.96 | $279.94 | $280.23 | $280.23 | 1,758,906 |
| 2024-06-18 | $289.49 | $290.38 | $286.62 | $289.98 | $289.98 | 1,020,546 |
| 2024-06-17 | $279.03 | $290.07 | $278.79 | $289.55 | $289.55 | 899,777 |
| 2024-06-14 | $280.71 | $282.25 | $277.77 | $280.25 | $280.25 | 931,653 |
| 2024-06-13 | $280.89 | $282.30 | $277.50 | $281.48 | $281.48 | 1,084,067 |
| 2024-06-12 | $280.00 | $280.85 | $276.37 | $279.91 | $279.91 | 859,029 |
| 2024-06-11 | $273.00 | $279.05 | $271.40 | $278.30 | $278.30 | 1,116,221 |
| 2024-06-10 | $270.89 | $273.90 | $269.35 | $273.62 | $273.62 | 632,831 |
| 2024-06-07 | $269.35 | $272.82 | $268.55 | $270.93 | $270.93 | 954,616 |
| 2024-06-06 | $269.31 | $270.67 | $268.18 | $269.76 | $269.76 | 683,470 |
| 2024-06-05 | $269.95 | $270.56 | $267.60 | $270.37 | $270.37 | 1,101,838 |
| 2024-06-04 | $265.43 | $273.48 | $265.37 | $269.71 | $269.71 | 1,178,923 |
| 2024-06-03 | $280.42 | $281.32 | $262.67 | $267.56 | $267.56 | 1,980,286 |
| 2024-05-31 | $281.62 | $285.52 | $278.83 | $285.29 | $285.29 | 1,321,214 |
| 2024-05-30 | $282.50 | $284.00 | $280.52 | $280.80 | $280.80 | 730,158 |
| 2024-05-29 | $280.30 | $281.36 | $278.07 | $281.02 | $281.02 | 751,746 |
| 2024-05-28 | $281.43 | $282.25 | $279.64 | $281.86 | $281.86 | 1,078,712 |
| 2024-05-24 | $282.94 | $283.06 | $280.19 | $282.00 | $282.00 | 790,018 |
| 2024-05-23 | $283.40 | $285.63 | $280.30 | $283.26 | $283.26 | 910,929 |
| 2024-05-22 | $284.91 | $286.81 | $281.39 | $282.76 | $282.76 | 725,603 |
| 2024-05-21 | $285.46 | $287.78 | $282.59 | $285.68 | $285.68 | 1,856,761 |
| 2024-05-20 | $286.36 | $287.89 | $281.38 | $284.04 | $284.04 | 1,059,983 |
| 2024-05-17 | $276.92 | $286.15 | $274.00 | $285.67 | $285.67 | 2,181,383 |
| 2024-05-16 | $274.41 | $278.56 | $274.41 | $276.21 | $276.21 | 793,159 |
| 2024-05-15 | $273.67 | $276.38 | $273.41 | $275.96 | $275.96 | 603,709 |
| 2024-05-14 | $272.61 | $276.07 | $271.26 | $274.50 | $274.50 | 946,919 |
| 2024-05-13 | $272.60 | $273.80 | $270.01 | $271.67 | $271.67 | 793,556 |
| 2024-05-10 | $269.78 | $272.20 | $268.38 | $271.43 | $271.43 | 931,481 |
| 2024-05-09 | $266.69 | $270.45 | $266.00 | $269.70 | $269.70 | 610,271 |
| 2024-05-08 | $268.00 | $269.04 | $266.12 | $266.65 | $266.65 | 833,521 |
| 2024-05-07 | $270.07 | $272.91 | $268.33 | $270.13 | $270.13 | 640,912 |
| 2024-05-06 | $270.44 | $271.15 | $267.70 | $269.54 | $269.54 | 681,692 |
| 2024-05-03 | $267.94 | $271.85 | $266.47 | $270.21 | $270.21 | 1,135,143 |
| 2024-05-02 | $271.41 | $271.41 | $266.17 | $266.70 | $266.70 | 1,269,394 |
| 2024-05-01 | $273.56 | $274.59 | $267.42 | $271.17 | $271.17 | 1,493,553 |
| 2024-04-30 | $277.35 | $279.38 | $272.35 | $273.08 | $273.08 | 967,493 |
| 2024-04-29 | $273.38 | $278.16 | $271.78 | $277.88 | $277.88 | 1,066,180 |
| 2024-04-26 | $264.66 | $274.66 | $264.03 | $273.90 | $273.90 | 1,599,528 |
| 2024-04-25 | $258.10 | $266.04 | $251.26 | $265.26 | $265.26 | 2,284,698 |
| 2024-04-24 | $253.03 | $258.33 | $250.90 | $258.13 | $258.13 | 1,321,605 |
| 2024-04-23 | $255.00 | $259.64 | $254.41 | $255.96 | $255.96 | 1,008,267 |
| 2024-04-22 | $255.52 | $256.17 | $252.70 | $253.38 | $253.38 | 1,070,546 |
| 2024-04-19 | $248.11 | $253.37 | $248.11 | $252.79 | $252.79 | 1,284,772 |
| 2024-04-18 | $249.72 | $250.15 | $246.11 | $247.35 | $247.35 | 826,653 |
| 2024-04-17 | $245.87 | $248.37 | $245.38 | $247.39 | $247.39 | 1,219,967 |
| 2024-04-16 | $242.48 | $246.57 | $242.48 | $244.84 | $244.84 | 1,103,525 |
| 2024-04-15 | $248.33 | $248.76 | $241.52 | $241.97 | $241.97 | 911,594 |
| 2024-04-12 | $247.79 | $248.59 | $244.18 | $244.89 | $244.89 | 991,919 |
| 2024-04-11 | $254.74 | $254.74 | $246.76 | $250.19 | $250.19 | 1,078,673 |
| 2024-04-10 | $248.95 | $253.91 | $246.70 | $253.30 | $253.30 | 907,646 |
| 2024-04-09 | $251.28 | $253.71 | $248.11 | $253.19 | $253.19 | 788,669 |
| 2024-04-08 | $251.39 | $254.21 | $249.44 | $249.57 | $249.57 | 1,013,489 |
| 2024-04-05 | $252.51 | $254.30 | $250.68 | $252.49 | $252.49 | 1,227,649 |
| 2024-04-04 | $255.51 | $255.86 | $251.07 | $252.51 | $252.51 | 898,441 |
| 2024-04-03 | $256.95 | $258.13 | $251.89 | $252.14 | $252.14 | 858,179 |
| 2024-04-02 | $258.00 | $258.83 | $254.29 | $256.89 | $256.89 | 858,509 |
| 2024-04-01 | $261.69 | $263.02 | $257.43 | $258.24 | $258.24 | 872,506 |
| 2024-03-28 | $261.77 | $263.79 | $259.46 | $261.72 | $261.72 | 646,909 |
| 2024-03-27 | $259.59 | $260.89 | $258.02 | $260.44 | $260.44 | 816,104 |
| 2024-03-26 | $258.69 | $259.77 | $257.07 | $258.06 | $258.06 | 645,238 |
| 2024-03-25 | $262.46 | $263.98 | $258.52 | $258.68 | $258.68 | 755,441 |
| 2024-03-22 | $265.36 | $266.01 | $261.68 | $262.97 | $262.97 | 1,233,937 |
| 2024-03-21 | $256.00 | $268.02 | $256.00 | $266.17 | $266.17 | 1,128,231 |
| 2024-03-20 | $257.17 | $257.46 | $253.03 | $257.02 | $257.02 | 871,779 |
| 2024-03-19 | $255.56 | $258.63 | $255.19 | $256.37 | $256.37 | 830,658 |
| 2024-03-18 | $258.55 | $258.74 | $254.07 | $255.72 | $255.72 | 790,390 |
| 2024-03-15 | $252.75 | $259.62 | $252.21 | $257.15 | $257.15 | 1,458,026 |
| 2024-03-14 | $256.11 | $256.37 | $249.74 | $253.87 | $253.87 | 1,789,118 |
| 2024-03-13 | $250.17 | $256.20 | $249.79 | $253.67 | $253.67 | 1,219,327 |
| 2024-03-12 | $249.42 | $252.32 | $248.11 | $249.68 | $249.68 | 581,510 |
| 2024-03-11 | $250.26 | $250.47 | $246.14 | $248.89 | $248.89 | 606,537 |
| 2024-03-08 | $250.67 | $251.64 | $248.47 | $250.49 | $250.49 | 499,703 |
| 2024-03-07 | $250.99 | $252.05 | $247.00 | $249.09 | $249.09 | 861,218 |
| 2024-03-06 | $248.85 | $250.90 | $247.80 | $250.66 | $250.66 | 710,767 |
| 2024-03-05 | $252.58 | $252.58 | $247.62 | $247.86 | $247.86 | 964,282 |
| 2024-03-04 | $249.77 | $253.36 | $248.25 | $253.26 | $253.26 | 910,166 |
| 2024-03-01 | $254.89 | $254.89 | $250.25 | $252.42 | $252.42 | 899,868 |
| 2024-02-29 | $254.48 | $255.65 | $251.34 | $254.32 | $254.32 | 1,369,101 |
| 2024-02-28 | $250.00 | $253.52 | $249.99 | $252.60 | $252.60 | 869,489 |
| 2024-02-27 | $243.49 | $252.67 | $243.40 | $251.20 | $251.20 | 1,663,102 |
| 2024-02-26 | $242.68 | $246.77 | $242.34 | $242.71 | $242.71 | 1,472,435 |
| 2024-02-23 | $239.94 | $243.52 | $239.15 | $243.07 | $243.07 | 1,063,927 |
| 2024-02-22 | $235.35 | $240.01 | $234.48 | $239.71 | $238.63 | 970,760 |
| 2024-02-21 | $236.81 | $236.81 | $233.82 | $235.38 | $234.32 | 551,566 |
| 2024-02-20 | $235.21 | $237.46 | $234.95 | $236.42 | $235.35 | 759,850 |
| 2024-02-16 | $236.59 | $238.70 | $235.76 | $236.49 | $235.42 | 697,398 |
| 2024-02-15 | $236.72 | $239.13 | $236.26 | $237.66 | $236.59 | 699,100 |
| 2024-02-14 | $235.12 | $235.86 | $230.94 | $235.49 | $234.43 | 1,050,790 |
| 2024-02-13 | $232.06 | $234.93 | $230.32 | $233.32 | $232.27 | 1,137,141 |
| 2024-02-12 | $236.00 | $237.44 | $234.46 | $236.21 | $235.15 | 1,239,087 |
| 2024-02-09 | $231.83 | $235.19 | $231.33 | $235.08 | $235.08 | 992,538 |
| 2024-02-08 | $233.84 | $235.01 | $230.49 | $231.83 | $231.83 | 1,192,197 |
| 2024-02-07 | $235.06 | $237.10 | $233.37 | $233.45 | $233.45 | 928,533 |
| 2024-02-06 | $232.56 | $235.00 | $230.40 | $233.79 | $233.79 | 987,786 |
| 2024-02-05 | $231.63 | $233.87 | $228.72 | $230.96 | $230.96 | 1,312,586 |
| 2024-02-02 | $234.07 | $234.56 | $226.52 | $232.94 | $232.94 | 1,916,363 |
| 2024-02-01 | $225.29 | $235.41 | $221.76 | $234.90 | $234.90 | 3,009,612 |
| 2024-01-31 | $227.81 | $228.29 | $224.27 | $224.60 | $224.60 | 2,148,303 |
| 2024-01-30 | $224.65 | $229.54 | $223.73 | $227.79 | $227.79 | 1,283,309 |
| 2024-01-29 | $226.39 | $230.32 | $225.09 | $226.34 | $226.34 | 2,019,736 |
| 2024-01-26 | $227.43 | $228.06 | $225.09 | $227.62 | $227.62 | 1,078,424 |
| 2024-01-25 | $226.00 | $226.78 | $223.64 | $226.33 | $226.33 | 1,451,394 |
| 2024-01-24 | $229.41 | $229.50 | $225.99 | $226.03 | $226.03 | 1,329,736 |
| 2024-01-23 | $231.36 | $232.13 | $226.43 | $228.40 | $228.40 | 1,642,506 |
| 2024-01-22 | $231.71 | $233.41 | $230.44 | $232.50 | $232.50 | 1,586,114 |
| 2024-01-19 | $230.56 | $233.52 | $228.92 | $231.06 | $231.06 | 1,685,089 |
| 2024-01-18 | $228.18 | $230.86 | $226.38 | $230.25 | $230.25 | 1,421,006 |
| 2024-01-17 | $220.78 | $227.65 | $220.78 | $227.53 | $227.53 | 2,313,180 |
| 2024-01-16 | $221.98 | $224.35 | $220.97 | $224.27 | $224.27 | 1,636,979 |
| 2024-01-12 | $221.43 | $224.02 | $219.72 | $223.57 | $223.57 | 1,016,192 |
| 2024-01-11 | $220.06 | $221.81 | $219.15 | $221.59 | $221.59 | 900,688 |
| 2024-01-10 | $220.73 | $221.40 | $219.18 | $220.03 | $220.03 | 1,220,478 |
| 2024-01-09 | $222.82 | $224.53 | $219.79 | $220.82 | $220.82 | 1,347,801 |
| 2024-01-08 | $218.20 | $223.71 | $217.82 | $223.53 | $223.53 | 1,290,306 |
| 2024-01-05 | $213.71 | $219.59 | $213.62 | $218.91 | $218.91 | 1,428,461 |
| 2024-01-04 | $212.65 | $215.98 | $212.65 | $215.04 | $215.04 | 1,250,072 |
| 2024-01-03 | $216.48 | $216.48 | $211.76 | $212.65 | $212.65 | 1,182,520 |
| 2024-01-02 | $213.26 | $219.66 | $212.74 | $216.57 | $216.57 | 1,329,367 |
| 2023-12-29 | $216.45 | $217.01 | $214.22 | $215.03 | $215.03 | 1,070,444 |
| 2023-12-28 | $213.17 | $217.77 | $212.68 | $215.90 | $215.90 | 1,276,919 |
| 2023-12-27 | $210.73 | $213.79 | $209.00 | $212.64 | $212.64 | 824,426 |
| 2023-12-26 | $211.50 | $212.57 | $210.62 | $210.73 | $210.73 | 849,727 |
| 2023-12-22 | $212.69 | $215.32 | $211.33 | $211.92 | $211.92 | 1,004,872 |
| 2023-12-21 | $212.26 | $213.82 | $210.93 | $211.70 | $211.70 | 912,909 |
| 2023-12-20 | $213.92 | $214.87 | $209.61 | $209.78 | $209.78 | 1,683,737 |
| 2023-12-19 | $216.37 | $217.82 | $215.56 | $216.14 | $216.14 | 978,225 |
| 2023-12-18 | $217.85 | $218.18 | $213.81 | $215.75 | $215.75 | 1,276,172 |
| 2023-12-15 | $221.60 | $221.60 | $216.15 | $217.30 | $217.30 | 2,866,212 |
| 2023-12-14 | $222.90 | $225.86 | $220.83 | $224.10 | $224.10 | 1,828,819 |
| 2023-12-13 | $215.82 | $221.13 | $213.97 | $220.46 | $220.46 | 1,104,453 |
| 2023-12-12 | $216.34 | $216.63 | $214.59 | $215.30 | $215.30 | 938,802 |
| 2023-12-11 | $212.60 | $216.64 | $212.45 | $216.07 | $216.07 | 1,234,479 |
| 2023-12-08 | $210.17 | $212.77 | $209.70 | $212.07 | $212.07 | 1,171,480 |
| 2023-12-07 | $208.81 | $210.02 | $207.00 | $209.05 | $209.05 | 1,093,375 |
| 2023-12-06 | $208.02 | $211.18 | $206.60 | $209.46 | $209.46 | 1,255,962 |
| 2023-12-05 | $207.44 | $208.22 | $205.48 | $207.19 | $207.19 | 965,377 |
| 2023-12-04 | $209.44 | $215.89 | $209.01 | $212.01 | $212.01 | 1,364,596 |
| 2023-12-01 | $203.40 | $210.24 | $203.03 | $210.07 | $210.07 | 1,327,005 |
| 2023-11-30 | $200.33 | $203.28 | $197.91 | $203.01 | $203.01 | 1,426,517 |
| 2023-11-29 | $200.59 | $205.37 | $200.12 | $200.19 | $200.19 | 841,227 |
| 2023-11-28 | $197.37 | $201.26 | $197.00 | $199.92 | $199.92 | 847,318 |
| 2023-11-27 | $198.02 | $199.34 | $197.44 | $197.78 | $197.78 | 1,247,431 |
| 2023-11-24 | $198.66 | $199.89 | $197.53 | $198.19 | $198.19 | 569,263 |
| 2023-11-22 | $198.58 | $200.51 | $198.00 | $198.44 | $197.41 | 953,565 |
| 2023-11-21 | $200.00 | $200.00 | $193.73 | $197.45 | $196.43 | 1,210,218 |
| 2023-11-20 | $202.03 | $202.67 | $198.95 | $200.71 | $199.67 | 947,851 |
| 2023-11-17 | $205.01 | $205.01 | $202.40 | $202.61 | $202.61 | 986,434 |
| 2023-11-16 | $206.74 | $207.26 | $201.76 | $203.06 | $203.06 | 1,102,231 |
| 2023-11-15 | $207.09 | $211.07 | $206.00 | $207.50 | $207.50 | 1,454,292 |
| 2023-11-14 | $198.74 | $207.70 | $198.74 | $206.73 | $206.73 | 1,695,455 |
| 2023-11-13 | $197.65 | $199.34 | $196.04 | $196.10 | $196.10 | 1,586,225 |
| 2023-11-10 | $195.77 | $199.19 | $193.60 | $198.54 | $198.54 | 1,296,372 |
| 2023-11-09 | $199.00 | $199.50 | $193.98 | $195.08 | $195.08 | 1,397,085 |
| 2023-11-08 | $199.72 | $203.43 | $197.77 | $199.50 | $199.50 | 912,408 |
| 2023-11-07 | $199.90 | $200.00 | $197.60 | $199.19 | $199.19 | 748,654 |
| 2023-11-06 | $199.11 | $200.20 | $197.70 | $199.25 | $199.25 | 910,731 |
| 2023-11-03 | $197.51 | $200.35 | $196.47 | $199.28 | $199.28 | 1,306,791 |
| 2023-11-02 | $192.33 | $196.54 | $191.39 | $195.16 | $195.16 | 1,063,143 |
| 2023-11-01 | $191.75 | $192.34 | $188.08 | $190.56 | $190.56 | 1,042,180 |
| 2023-10-31 | $190.76 | $193.24 | $190.22 | $192.56 | $192.56 | 912,071 |
| 2023-10-30 | $189.66 | $191.93 | $186.06 | $191.19 | $191.19 | 1,347,089 |
| 2023-10-27 | $188.09 | $192.34 | $187.00 | $187.81 | $187.81 | 1,984,282 |
| 2023-10-26 | $187.23 | $194.06 | $185.00 | $188.79 | $188.79 | 3,450,115 |
| 2023-10-25 | $197.40 | $199.30 | $196.10 | $198.07 | $198.07 | 1,744,341 |
| 2023-10-24 | $198.67 | $200.79 | $197.59 | $198.22 | $198.22 | 1,062,541 |
| 2023-10-23 | $194.96 | $199.54 | $193.58 | $198.17 | $198.17 | 1,518,886 |
| 2023-10-20 | $202.62 | $202.62 | $194.56 | $195.27 | $195.27 | 2,212,589 |
| 2023-10-19 | $206.38 | $206.94 | $201.83 | $202.14 | $202.14 | 887,856 |
| 2023-10-18 | $207.36 | $209.22 | $205.04 | $207.37 | $207.37 | 1,096,480 |
| 2023-10-17 | $205.34 | $209.28 | $205.34 | $207.41 | $207.41 | 1,377,309 |
| 2023-10-16 | $201.99 | $206.81 | $201.20 | $205.67 | $205.67 | 1,094,774 |
| 2023-10-13 | $194.47 | $201.39 | $194.47 | $200.74 | $200.74 | 1,650,231 |
| 2023-10-12 | $203.72 | $203.72 | $194.79 | $196.75 | $196.75 | 1,613,298 |
| 2023-10-11 | $205.34 | $205.82 | $202.72 | $204.31 | $204.31 | 888,692 |
| 2023-10-10 | $203.48 | $205.71 | $202.62 | $205.03 | $205.03 | 1,029,936 |
| 2023-10-09 | $204.12 | $205.44 | $200.35 | $203.90 | $203.90 | 1,021,796 |
| 2023-10-06 | $204.74 | $206.36 | $201.82 | $204.47 | $204.47 | 856,089 |
| 2023-10-05 | $203.00 | $205.51 | $202.12 | $205.17 | $205.17 | 1,175,513 |
| 2023-10-04 | $203.63 | $207.01 | $203.39 | $206.01 | $206.01 | 995,196 |
| 2023-10-03 | $202.45 | $204.22 | $201.08 | $203.53 | $203.53 | 930,801 |
| 2023-10-02 | $203.82 | $204.99 | $200.11 | $203.50 | $203.50 | 1,227,470 |
| 2023-09-29 | $206.06 | $206.39 | $202.14 | $203.05 | $203.05 | 1,343,153 |
| 2023-09-28 | $205.25 | $205.59 | $202.71 | $203.42 | $203.42 | 709,376 |
| 2023-09-27 | $202.11 | $205.13 | $200.88 | $203.01 | $203.01 | 1,190,426 |
| 2023-09-26 | $205.23 | $207.58 | $202.90 | $203.03 | $203.03 | 856,475 |
| 2023-09-25 | $205.00 | $207.94 | $204.72 | $206.35 | $206.35 | 824,505 |
| 2023-09-22 | $204.63 | $207.15 | $204.63 | $205.05 | $205.05 | 754,121 |
| 2023-09-21 | $206.50 | $207.03 | $203.40 | $204.59 | $204.59 | 1,257,569 |
| 2023-09-20 | $209.54 | $209.59 | $207.35 | $207.55 | $207.55 | 977,758 |
| 2023-09-19 | $208.26 | $210.44 | $206.92 | $210.15 | $210.15 | 812,028 |
| 2023-09-18 | $212.72 | $212.81 | $208.85 | $209.49 | $209.49 | 961,154 |
| 2023-09-15 | $214.49 | $214.82 | $212.25 | $212.84 | $212.84 | 1,724,271 |
| 2023-09-14 | $215.90 | $216.06 | $213.76 | $215.93 | $215.93 | 1,053,128 |
| 2023-09-13 | $217.15 | $218.32 | $214.81 | $215.89 | $215.89 | 1,023,161 |
| 2023-09-12 | $217.68 | $218.66 | $216.60 | $217.10 | $217.10 | 731,742 |
| 2023-09-11 | $218.10 | $219.03 | $216.90 | $217.68 | $217.68 | 731,983 |
| 2023-09-08 | $218.88 | $220.04 | $216.79 | $217.39 | $217.39 | 986,079 |
| 2023-09-07 | $217.31 | $220.44 | $216.24 | $219.00 | $219.00 | 1,225,152 |
| 2023-09-06 | $216.89 | $217.75 | $213.41 | $215.74 | $215.74 | 1,188,507 |
| 2023-09-05 | $219.28 | $220.04 | $216.93 | $218.08 | $218.08 | 1,229,155 |
| 2023-09-01 | $219.12 | $220.64 | $217.37 | $220.52 | $220.52 | 1,416,775 |
| 2023-08-31 | $221.47 | $221.54 | $215.90 | $218.50 | $218.50 | 2,179,528 |
| 2023-08-30 | $223.20 | $223.33 | $221.23 | $222.95 | $222.95 | 1,044,917 |
| 2023-08-29 | $219.22 | $223.48 | $218.61 | $222.59 | $222.59 | 1,006,004 |
| 2023-08-28 | $214.35 | $219.67 | $213.47 | $219.00 | $219.00 | 1,675,570 |
| 2023-08-25 | $212.51 | $214.82 | $210.94 | $213.54 | $213.54 | 1,188,846 |
| 2023-08-24 | $212.82 | $216.10 | $211.60 | $211.63 | $210.61 | 1,162,351 |
| 2023-08-23 | $213.37 | $216.33 | $212.32 | $214.59 | $213.56 | 1,434,024 |
| 2023-08-22 | $214.12 | $215.01 | $208.62 | $215.00 | $215.00 | 1,738,298 |
| 2023-08-21 | $219.35 | $220.23 | $215.33 | $215.62 | $215.62 | 1,288,390 |
| 2023-08-18 | $218.31 | $221.03 | $218.31 | $219.32 | $219.32 | 692,455 |
| 2023-08-17 | $221.76 | $223.04 | $218.39 | $219.00 | $219.00 | 1,145,085 |
| 2023-08-16 | $222.38 | $223.05 | $220.27 | $220.88 | $220.88 | 831,161 |
| 2023-08-15 | $221.10 | $222.72 | $220.59 | $222.05 | $222.05 | 585,438 |
| 2023-08-14 | $222.43 | $223.40 | $220.27 | $222.44 | $222.44 | 830,845 |
| 2023-08-11 | $223.52 | $224.02 | $221.84 | $222.52 | $222.52 | 842,825 |
| 2023-08-10 | $225.52 | $226.36 | $220.66 | $222.27 | $222.27 | 1,053,254 |
| 2023-08-09 | $221.92 | $224.93 | $221.38 | $224.16 | $224.16 | 743,585 |
| 2023-08-08 | $222.30 | $222.86 | $220.25 | $221.77 | $221.77 | 1,184,585 |
| 2023-08-07 | $222.31 | $223.53 | $222.05 | $222.80 | $222.80 | 636,527 |
| 2023-08-04 | $227.14 | $227.52 | $221.89 | $222.31 | $222.31 | 861,810 |
| 2023-08-03 | $226.93 | $230.79 | $225.19 | $227.14 | $227.14 | 1,027,331 |
| 2023-08-02 | $223.84 | $229.29 | $223.01 | $226.00 | $226.00 | 1,234,232 |
| 2023-08-01 | $222.84 | $226.69 | $222.84 | $224.19 | $224.19 | 946,196 |
| 2023-07-31 | $224.17 | $225.55 | $221.70 | $223.99 | $223.99 | 1,151,310 |
| 2023-07-28 | $225.30 | $226.11 | $222.67 | $223.99 | $223.99 | 1,416,812 |
| 2023-07-27 | $217.63 | $226.26 | $215.73 | $223.59 | $223.59 | 2,959,137 |
| 2023-07-26 | $213.83 | $215.40 | $211.94 | $214.52 | $214.52 | 1,447,236 |
| 2023-07-25 | $210.17 | $214.33 | $208.59 | $212.72 | $212.72 | 2,158,764 |
| 2023-07-24 | $216.57 | $217.32 | $213.80 | $214.66 | $214.66 | 1,249,006 |
| 2023-07-21 | $213.82 | $217.32 | $213.08 | $215.69 | $215.69 | 1,353,967 |
| 2023-07-20 | $210.47 | $215.46 | $210.47 | $214.41 | $214.41 | 1,820,800 |
| 2023-07-19 | $213.00 | $215.54 | $210.66 | $211.16 | $211.16 | 1,626,436 |
| 2023-07-18 | $209.93 | $214.14 | $209.93 | $212.20 | $212.20 | 1,564,327 |
| 2023-07-17 | $212.86 | $213.70 | $208.14 | $210.81 | $210.81 | 1,989,538 |
| 2023-07-14 | $217.16 | $218.42 | $214.57 | $214.94 | $214.94 | 1,220,108 |
| 2023-07-13 | $220.31 | $220.31 | $216.11 | $216.36 | $216.36 | 1,132,280 |
| 2023-07-12 | $224.92 | $225.40 | $220.71 | $220.78 | $220.78 | 969,270 |
| 2023-07-11 | $221.65 | $223.88 | $221.47 | $222.98 | $222.98 | 1,363,892 |
| 2023-07-10 | $216.76 | $221.29 | $216.76 | $221.28 | $221.28 | 1,213,213 |
| 2023-07-07 | $217.99 | $218.99 | $216.59 | $216.86 | $216.86 | 1,269,893 |
| 2023-07-06 | $218.72 | $220.94 | $218.01 | $218.88 | $218.88 | 1,058,453 |
| 2023-07-05 | $220.01 | $220.75 | $217.96 | $220.37 | $220.37 | 966,132 |
| 2023-07-03 | $221.52 | $221.70 | $217.20 | $221.03 | $221.03 | 836,783 |
| 2023-06-30 | $218.31 | $222.28 | $217.04 | $221.10 | $221.10 | 1,575,137 |
| 2023-06-29 | $216.60 | $217.60 | $214.99 | $217.42 | $217.42 | 1,270,645 |
| 2023-06-28 | $219.00 | $219.02 | $214.84 | $216.60 | $216.60 | 1,871,548 |
| 2023-06-27 | $219.30 | $223.34 | $219.27 | $223.13 | $223.13 | 940,853 |
| 2023-06-26 | $219.51 | $220.48 | $218.51 | $219.06 | $219.06 | 914,794 |
| 2023-06-23 | $219.99 | $221.19 | $218.41 | $218.70 | $218.70 | 1,323,185 |
| 2023-06-22 | $221.07 | $221.61 | $218.32 | $219.64 | $219.64 | 1,039,449 |
| 2023-06-21 | $217.03 | $221.28 | $215.37 | $220.46 | $220.46 | 1,376,368 |
| 2023-06-20 | $217.47 | $218.29 | $214.88 | $217.01 | $217.01 | 1,826,219 |
| 2023-06-16 | $222.56 | $222.82 | $217.87 | $218.93 | $218.93 | 1,558,730 |
| 2023-06-15 | $217.90 | $221.00 | $216.74 | $220.70 | $220.70 | 1,430,505 |
| 2023-06-14 | $218.16 | $220.00 | $217.33 | $218.04 | $218.04 | 944,759 |
| 2023-06-13 | $220.41 | $221.03 | $216.74 | $217.49 | $217.49 | 1,290,640 |
| 2023-06-12 | $217.22 | $219.61 | $214.61 | $219.48 | $219.48 | 1,325,305 |
| 2023-06-09 | $217.83 | $219.59 | $217.00 | $217.22 | $217.22 | 1,075,581 |
| 2023-06-08 | $217.53 | $221.06 | $217.47 | $219.45 | $219.45 | 1,083,485 |
| 2023-06-07 | $216.86 | $218.87 | $215.86 | $217.81 | $217.81 | 1,297,796 |
| 2023-06-06 | $207.26 | $217.03 | $207.26 | $216.86 | $216.86 | 1,969,066 |
| 2023-06-05 | $209.25 | $210.98 | $205.50 | $207.55 | $207.55 | 1,551,438 |
| 2023-06-02 | $208.43 | $212.14 | $208.03 | $211.19 | $211.19 | 1,542,200 |
| 2023-06-01 | $210.94 | $211.00 | $205.39 | $206.32 | $206.32 | 1,913,617 |
| 2023-05-31 | $213.88 | $214.35 | $209.02 | $209.59 | $209.59 | 2,350,513 |
| 2023-05-30 | $211.84 | $215.59 | $210.48 | $215.35 | $215.35 | 1,806,465 |
| 2023-05-26 | $211.04 | $213.06 | $209.42 | $211.50 | $211.50 | 1,562,552 |
| 2023-05-25 | $218.36 | $218.36 | $212.53 | $213.86 | $212.82 | 1,516,147 |
| 2023-05-24 | $220.82 | $221.16 | $216.62 | $218.49 | $217.43 | 1,116,596 |
| 2023-05-23 | $220.44 | $222.48 | $218.09 | $218.54 | $217.48 | 1,206,250 |
| 2023-05-22 | $225.88 | $228.33 | $222.65 | $222.78 | $221.70 | 1,156,140 |
| 2023-05-19 | $229.44 | $230.09 | $223.91 | $224.23 | $223.14 | 1,368,364 |
| 2023-05-18 | $224.91 | $230.90 | $223.56 | $230.56 | $229.44 | 1,384,927 |
| 2023-05-17 | $226.20 | $226.60 | $223.65 | $224.91 | $223.82 | 1,286,611 |
| 2023-05-16 | $228.13 | $228.46 | $222.10 | $226.30 | $225.20 | 1,653,443 |
| 2023-05-15 | $239.09 | $239.61 | $230.84 | $231.53 | $231.53 | 1,377,142 |
| 2023-05-12 | $241.78 | $242.90 | $238.71 | $239.92 | $239.92 | 724,033 |
| 2023-05-11 | $244.11 | $245.44 | $238.97 | $241.82 | $241.82 | 646,505 |
| 2023-05-10 | $242.36 | $244.99 | $241.61 | $243.87 | $243.87 | 973,180 |
| 2023-05-09 | $240.18 | $242.09 | $239.15 | $241.71 | $241.71 | 662,295 |
| 2023-05-08 | $240.50 | $243.70 | $239.68 | $240.70 | $240.70 | 666,914 |
| 2023-05-05 | $236.99 | $242.03 | $236.99 | $240.33 | $240.33 | 912,754 |
| 2023-05-04 | $243.14 | $244.19 | $235.99 | $236.82 | $236.82 | 853,697 |
| 2023-05-03 | $240.82 | $245.83 | $240.45 | $243.31 | $243.31 | 678,087 |
| 2023-05-02 | $238.60 | $242.15 | $235.90 | $241.95 | $241.95 | 1,227,140 |
| 2023-05-01 | $239.22 | $240.62 | $237.15 | $238.95 | $238.95 | 1,048,354 |
| 2023-04-28 | $239.10 | $239.10 | $234.08 | $238.40 | $238.40 | 1,412,818 |
| 2023-04-27 | $242.00 | $242.40 | $230.46 | $239.09 | $239.09 | 2,098,729 |
| 2023-04-26 | $244.00 | $245.74 | $242.62 | $243.19 | $243.19 | 1,045,630 |
| 2023-04-25 | $248.51 | $249.23 | $244.07 | $244.37 | $244.37 | 1,193,180 |
| 2023-04-24 | $247.00 | $250.89 | $246.43 | $249.97 | $249.97 | 921,245 |
| 2023-04-21 | $249.47 | $251.17 | $247.70 | $248.59 | $248.59 | 1,060,584 |
| 2023-04-20 | $245.75 | $250.41 | $245.08 | $249.00 | $249.00 | 1,223,869 |
| 2023-04-19 | $245.20 | $247.04 | $243.29 | $246.82 | $246.82 | 1,438,170 |
| 2023-04-18 | $242.40 | $245.33 | $241.46 | $245.21 | $245.21 | 1,172,275 |
| 2023-04-17 | $239.45 | $241.28 | $238.61 | $241.24 | $241.24 | 1,051,420 |
| 2023-04-14 | $236.01 | $238.76 | $235.77 | $237.95 | $237.95 | 678,276 |
| 2023-04-13 | $232.94 | $236.76 | $232.11 | $236.06 | $236.06 | 840,336 |
| 2023-04-12 | $240.97 | $240.97 | $232.16 | $232.64 | $232.64 | 1,080,946 |
| 2023-04-11 | $238.21 | $242.27 | $235.99 | $240.00 | $240.00 | 937,979 |
| 2023-04-10 | $234.38 | $239.79 | $234.38 | $238.55 | $238.55 | 1,104,182 |
| 2023-04-06 | $232.74 | $235.89 | $229.68 | $235.63 | $235.63 | 986,503 |
| 2023-04-05 | $237.54 | $238.89 | $232.58 | $234.53 | $234.53 | 1,030,433 |
| 2023-04-04 | $241.60 | $242.00 | $237.02 | $239.59 | $239.59 | 824,789 |
| 2023-04-03 | $235.62 | $242.02 | $235.62 | $241.66 | $241.66 | 1,057,595 |
| 2023-03-31 | $231.14 | $236.59 | $230.46 | $235.04 | $235.04 | 1,036,720 |
| 2023-03-30 | $230.91 | $231.95 | $230.07 | $230.39 | $230.39 | 908,767 |
| 2023-03-29 | $230.43 | $231.17 | $228.77 | $230.44 | $230.44 | 1,619,549 |
| 2023-03-28 | $230.50 | $231.08 | $228.91 | $229.51 | $229.51 | 888,855 |
| 2023-03-27 | $227.83 | $232.00 | $226.64 | $229.77 | $229.77 | 939,616 |
| 2023-03-24 | $226.82 | $229.09 | $224.63 | $227.21 | $227.21 | 816,085 |
| 2023-03-23 | $228.36 | $228.84 | $224.85 | $226.61 | $226.61 | 921,154 |
| 2023-03-22 | $234.35 | $235.08 | $228.76 | $228.84 | $228.84 | 889,536 |
| 2023-03-21 | $234.00 | $236.81 | $234.00 | $235.67 | $235.67 | 915,034 |
| 2023-03-20 | $232.99 | $234.91 | $231.14 | $232.19 | $232.19 | 1,062,311 |
| 2023-03-17 | $235.80 | $236.07 | $231.45 | $232.44 | $232.44 | 1,110,199 |
| 2023-03-16 | $230.98 | $236.22 | $230.98 | $235.32 | $235.32 | 1,116,037 |
| 2023-03-15 | $228.63 | $232.29 | $227.95 | $231.41 | $231.41 | 1,140,872 |
| 2023-03-14 | $229.85 | $230.46 | $226.79 | $229.65 | $229.65 | 769,126 |
| 2023-03-13 | $225.34 | $230.01 | $225.23 | $227.93 | $227.93 | 798,806 |
| 2023-03-10 | $226.91 | $230.27 | $225.99 | $227.24 | $227.24 | 1,065,814 |
| 2023-03-09 | $229.84 | $231.69 | $226.65 | $226.91 | $226.91 | 1,064,571 |
| 2023-03-08 | $228.61 | $229.93 | $226.89 | $228.45 | $228.45 | 705,279 |
| 2023-03-07 | $230.36 | $231.03 | $227.60 | $228.53 | $228.53 | 885,499 |
| 2023-03-06 | $230.16 | $231.93 | $228.14 | $228.69 | $228.69 | 692,406 |
| 2023-03-03 | $229.15 | $230.28 | $227.94 | $230.16 | $230.16 | 616,185 |
| 2023-03-02 | $225.00 | $229.01 | $223.70 | $228.49 | $228.49 | 701,717 |
| 2023-03-01 | $230.95 | $231.34 | $224.86 | $225.76 | $225.76 | 1,322,524 |
| 2023-02-28 | $235.04 | $236.13 | $233.13 | $233.26 | $233.26 | 776,228 |
| 2023-02-27 | $231.61 | $234.84 | $231.30 | $234.43 | $234.43 | 675,800 |
| 2023-02-24 | $231.05 | $231.41 | $229.20 | $230.54 | $230.54 | 880,036 |
| 2023-02-23 | $232.68 | $233.50 | $230.38 | $233.00 | $231.96 | 1,235,893 |
| 2023-02-22 | $234.46 | $236.00 | $232.33 | $232.81 | $231.77 | 848,008 |
| 2023-02-21 | $236.52 | $237.21 | $233.45 | $234.04 | $233.00 | 1,217,747 |
| 2023-02-17 | $234.91 | $239.16 | $234.14 | $239.00 | $239.00 | 1,147,629 |
| 2023-02-16 | $237.25 | $237.94 | $235.70 | $236.98 | $236.98 | 823,558 |
| 2023-02-15 | $237.63 | $239.66 | $236.50 | $239.61 | $239.61 | 798,944 |
| 2023-02-14 | $236.00 | $238.26 | $234.84 | $237.99 | $237.99 | 850,968 |
| 2023-02-13 | $234.00 | $237.87 | $232.77 | $237.17 | $237.17 | 1,121,511 |
| 2023-02-10 | $234.13 | $234.71 | $231.97 | $233.00 | $233.00 | 949,593 |
| 2023-02-09 | $231.21 | $234.60 | $231.21 | $233.76 | $233.76 | 843,286 |
| 2023-02-08 | $231.92 | $233.05 | $230.89 | $231.24 | $231.24 | 733,399 |
| 2023-02-07 | $231.47 | $233.35 | $225.96 | $232.73 | $232.73 | 960,614 |
| 2023-02-06 | $227.99 | $232.70 | $227.70 | $232.42 | $232.42 | 992,284 |
| 2023-02-03 | $229.39 | $232.34 | $228.39 | $228.56 | $228.56 | 960,354 |
| 2023-02-02 | $232.11 | $233.35 | $228.62 | $230.90 | $230.90 | 1,108,990 |
| 2023-02-01 | $227.25 | $230.93 | $224.19 | $230.03 | $230.03 | 1,169,690 |
| 2023-01-31 | $223.65 | $228.05 | $223.65 | $227.99 | $227.99 | 1,222,801 |
| 2023-01-30 | $225.63 | $226.82 | $222.17 | $222.79 | $222.79 | 1,297,609 |
| 2023-01-27 | $229.18 | $229.44 | $222.25 | $225.67 | $225.67 | 1,351,131 |
| 2023-01-26 | $230.92 | $235.36 | $217.48 | $226.72 | $226.72 | 2,308,443 |
| 2023-01-25 | $213.46 | $214.22 | $210.24 | $213.82 | $213.82 | 1,438,091 |
| 2023-01-24 | $215.00 | $216.75 | $211.80 | $214.86 | $214.86 | 1,016,633 |
| 2023-01-23 | $216.74 | $217.14 | $212.53 | $215.48 | $215.48 | 1,320,365 |
| 2023-01-20 | $207.32 | $213.26 | $206.23 | $212.07 | $212.07 | 1,440,452 |
| 2023-01-19 | $214.95 | $215.79 | $206.64 | $206.86 | $206.86 | 1,187,020 |
| 2023-01-18 | $218.89 | $220.28 | $214.58 | $214.73 | $214.73 | 1,079,376 |
| 2023-01-17 | $221.45 | $224.31 | $218.88 | $218.99 | $218.99 | 1,201,007 |
| 2023-01-13 | $219.06 | $224.35 | $218.69 | $221.09 | $221.09 | 1,371,806 |
| 2023-01-12 | $223.11 | $224.92 | $220.43 | $220.74 | $220.74 | 1,052,667 |
| 2023-01-11 | $222.73 | $224.75 | $220.82 | $221.60 | $221.60 | 1,011,025 |
| 2023-01-10 | $217.84 | $221.77 | $214.43 | $221.74 | $221.74 | 1,118,921 |
| 2023-01-09 | $220.73 | $222.57 | $216.68 | $217.48 | $217.48 | 1,224,258 |
| 2023-01-06 | $220.73 | $224.74 | $220.13 | $221.64 | $221.64 | 924,273 |
| 2023-01-05 | $221.00 | $222.00 | $218.32 | $219.63 | $219.63 | 1,128,921 |
| 2023-01-04 | $224.51 | $225.33 | $220.05 | $221.49 | $221.49 | 898,891 |
| 2023-01-03 | $225.39 | $226.09 | $221.19 | $223.18 | $223.18 | 1,103,475 |
| 2022-12-30 | $224.87 | $226.13 | $223.03 | $224.97 | $224.97 | 715,830 |
| 2022-12-29 | $220.99 | $227.74 | $220.87 | $226.98 | $226.98 | 797,764 |
| 2022-12-28 | $224.00 | $225.37 | $219.49 | $219.90 | $219.90 | 789,150 |
| 2022-12-27 | $217.83 | $223.90 | $216.15 | $223.09 | $223.09 | 1,038,811 |
| 2022-12-23 | $213.50 | $217.11 | $212.26 | $217.06 | $217.06 | 728,575 |
| 2022-12-22 | $212.08 | $213.15 | $208.80 | $213.05 | $213.05 | 1,058,887 |
| 2022-12-21 | $212.89 | $215.36 | $210.59 | $214.25 | $214.25 | 764,837 |
| 2022-12-20 | $211.09 | $211.37 | $207.57 | $210.20 | $210.20 | 925,276 |
| 2022-12-19 | $211.50 | $213.09 | $210.10 | $211.46 | $211.46 | 924,263 |
| 2022-12-16 | $212.01 | $214.58 | $208.68 | $210.51 | $210.51 | 1,613,232 |
| 2022-12-15 | $213.23 | $214.75 | $210.57 | $214.02 | $214.02 | 995,583 |
| 2022-12-14 | $215.90 | $216.91 | $211.15 | $215.32 | $215.32 | 1,030,845 |
| 2022-12-13 | $220.31 | $220.70 | $210.91 | $214.20 | $214.20 | 1,091,256 |
| 2022-12-12 | $218.93 | $219.33 | $212.09 | $214.47 | $214.47 | 943,658 |
| 2022-12-09 | $217.83 | $220.92 | $216.21 | $218.32 | $218.32 | 848,376 |
| 2022-12-08 | $217.05 | $220.17 | $216.04 | $219.52 | $219.52 | 732,274 |
| 2022-12-07 | $216.64 | $221.47 | $216.29 | $217.34 | $217.34 | 623,570 |
| 2022-12-06 | $220.59 | $221.53 | $214.63 | $217.13 | $217.13 | 876,823 |
| 2022-12-05 | $221.87 | $223.39 | $219.77 | $220.95 | $220.95 | 947,531 |
| 2022-12-02 | $223.65 | $225.84 | $220.77 | $224.94 | $224.94 | 718,946 |
| 2022-12-01 | $228.26 | $229.81 | $223.20 | $224.63 | $224.63 | 1,007,893 |
| 2022-11-30 | $219.27 | $227.09 | $218.20 | $226.31 | $226.31 | 2,009,136 |
| 2022-11-29 | $221.38 | $221.79 | $218.40 | $219.01 | $219.01 | 798,794 |
| 2022-11-28 | $223.81 | $225.47 | $221.68 | $221.88 | $221.88 | 1,003,925 |
| 2022-11-25 | $227.42 | $228.10 | $223.27 | $224.02 | $224.02 | 416,340 |
| 2022-11-23 | $224.23 | $227.40 | $223.36 | $225.76 | $225.76 | 832,432 |
| 2022-11-22 | $222.37 | $224.14 | $220.85 | $223.54 | $223.54 | 688,930 |
| 2022-11-21 | $216.36 | $221.51 | $216.19 | $220.44 | $220.44 | 970,272 |
| 2022-11-18 | $217.60 | $220.41 | $215.60 | $219.86 | $219.86 | 1,205,700 |
| 2022-11-17 | $216.34 | $217.99 | $211.15 | $214.88 | $213.98 | 1,017,329 |
| 2022-11-16 | $212.85 | $220.54 | $209.56 | $219.10 | $219.10 | 2,073,798 |
| 2022-11-15 | $216.06 | $217.48 | $211.92 | $216.20 | $216.20 | 1,179,090 |
| 2022-11-14 | $210.10 | $217.30 | $209.26 | $212.78 | $212.78 | 1,599,670 |
| 2022-11-11 | $213.13 | $214.45 | $207.49 | $209.05 | $209.05 | 1,276,336 |
| 2022-11-10 | $211.10 | $215.55 | $208.15 | $210.59 | $210.59 | 1,253,574 |
| 2022-11-09 | $205.86 | $208.10 | $202.84 | $203.40 | $203.40 | 1,084,180 |
| 2022-11-08 | $210.07 | $212.96 | $205.09 | $207.15 | $207.15 | 1,238,038 |
| 2022-11-07 | $205.78 | $210.42 | $200.94 | $208.99 | $208.99 | 1,833,222 |
| 2022-11-04 | $213.01 | $213.20 | $202.54 | $206.56 | $206.56 | 1,869,216 |
| 2022-11-03 | $210.17 | $213.99 | $209.00 | $211.31 | $211.31 | 1,242,052 |
| 2022-11-02 | $218.58 | $219.58 | $211.38 | $211.41 | $211.41 | 1,090,490 |
| 2022-11-01 | $221.19 | $222.95 | $217.91 | $220.53 | $220.53 | 1,010,865 |
| 2022-10-31 | $221.11 | $222.67 | $217.44 | $219.77 | $219.77 | 1,559,715 |
| 2022-10-28 | $215.69 | $224.09 | $215.69 | $223.14 | $223.14 | 989,624 |
| 2022-10-27 | $217.18 | $218.14 | $213.58 | $215.58 | $215.58 | 1,229,723 |
| 2022-10-26 | $215.39 | $220.41 | $212.92 | $215.96 | $215.96 | 1,107,469 |
| 2022-10-25 | $207.89 | $214.65 | $207.59 | $214.29 | $214.29 | 1,510,194 |
| 2022-10-24 | $199.38 | $210.26 | $199.38 | $207.83 | $207.83 | 1,992,913 |
| 2022-10-21 | $188.02 | $199.46 | $187.55 | $197.37 | $197.37 | 1,760,873 |
| 2022-10-20 | $198.40 | $199.00 | $187.29 | $189.53 | $189.53 | 2,507,171 |
| 2022-10-19 | $203.46 | $204.27 | $195.17 | $196.32 | $196.32 | 1,404,979 |
| 2022-10-18 | $205.00 | $206.23 | $201.26 | $202.84 | $202.84 | 1,481,099 |
| 2022-10-17 | $201.91 | $203.55 | $199.76 | $201.71 | $201.71 | 1,162,326 |
| 2022-10-14 | $205.00 | $205.00 | $198.28 | $198.68 | $198.68 | 1,072,741 |
| 2022-10-13 | $199.95 | $204.60 | $194.92 | $202.90 | $202.90 | 1,672,854 |
| 2022-10-12 | $201.01 | $204.66 | $199.50 | $203.61 | $203.61 | 1,658,880 |
| 2022-10-11 | $195.63 | $202.50 | $195.63 | $200.76 | $200.76 | 1,151,463 |
| 2022-10-10 | $195.04 | $196.69 | $191.92 | $195.63 | $195.63 | 707,826 |
| 2022-10-07 | $198.49 | $198.83 | $193.85 | $194.62 | $194.62 | 978,679 |
| 2022-10-06 | $202.49 | $203.51 | $199.20 | $200.08 | $200.08 | 1,076,259 |
| 2022-10-05 | $196.29 | $203.40 | $195.71 | $201.59 | $201.59 | 1,209,988 |
| 2022-10-04 | $195.82 | $198.95 | $195.76 | $197.89 | $197.89 | 1,344,569 |
| 2022-10-03 | $187.00 | $195.92 | $186.35 | $194.12 | $194.12 | 1,349,464 |
| 2022-09-30 | $186.03 | $187.62 | $181.40 | $185.88 | $185.88 | 1,215,886 |
| 2022-09-29 | $191.49 | $192.03 | $186.44 | $187.49 | $187.49 | 1,034,834 |
| 2022-09-28 | $189.72 | $192.77 | $187.81 | $192.26 | $192.26 | 1,328,417 |
| 2022-09-27 | $188.21 | $190.84 | $186.54 | $188.57 | $188.57 | 1,535,809 |
| 2022-09-26 | $185.61 | $188.61 | $184.92 | $186.09 | $186.09 | 958,895 |
| 2022-09-23 | $186.76 | $188.25 | $183.06 | $185.59 | $185.59 | 1,064,383 |
| 2022-09-22 | $189.28 | $189.41 | $186.32 | $188.41 | $188.41 | 1,462,698 |
| 2022-09-21 | $192.51 | $194.28 | $189.86 | $189.96 | $189.96 | 1,081,608 |
| 2022-09-20 | $191.06 | $191.58 | $187.86 | $190.40 | $190.40 | 1,303,530 |
| 2022-09-19 | $188.86 | $193.22 | $188.58 | $192.98 | $192.98 | 1,153,843 |
| 2022-09-16 | $186.82 | $191.86 | $185.28 | $190.02 | $190.02 | 1,589,625 |
| 2022-09-15 | $189.01 | $190.80 | $186.04 | $187.96 | $187.96 | 1,065,899 |
| 2022-09-14 | $194.48 | $195.68 | $187.59 | $189.01 | $189.01 | 1,430,196 |
| 2022-09-13 | $200.03 | $200.19 | $193.23 | $193.61 | $193.61 | 1,236,338 |
| 2022-09-12 | $202.52 | $205.44 | $200.67 | $202.65 | $202.65 | 1,384,082 |
| 2022-09-09 | $199.50 | $202.00 | $199.00 | $200.92 | $200.92 | 1,100,128 |
| 2022-09-08 | $194.67 | $200.01 | $193.69 | $199.79 | $199.79 | 1,104,358 |
| 2022-09-07 | $189.23 | $196.90 | $189.23 | $196.26 | $196.26 | 1,257,390 |
| 2022-09-06 | $188.31 | $191.09 | $185.32 | $188.04 | $188.04 | 1,139,566 |
| 2022-09-02 | $190.65 | $191.29 | $186.15 | $187.60 | $187.60 | 770,078 |
| 2022-09-01 | $183.84 | $188.26 | $182.95 | $188.15 | $188.15 | 1,060,191 |
| 2022-08-31 | $188.15 | $188.89 | $185.14 | $185.15 | $185.15 | 1,225,114 |
| 2022-08-30 | $190.86 | $191.98 | $186.57 | $188.09 | $188.09 | 740,746 |
| 2022-08-29 | $189.37 | $193.28 | $187.53 | $190.13 | $190.13 | 906,315 |
| 2022-08-26 | $200.64 | $201.17 | $191.06 | $191.06 | $191.06 | 836,214 |
| 2022-08-25 | $198.84 | $200.44 | $197.43 | $200.33 | $200.33 | 792,554 |
| 2022-08-24 | $200.00 | $201.58 | $198.51 | $198.97 | $198.97 | 749,025 |
| 2022-08-23 | $201.14 | $202.24 | $198.90 | $200.03 | $200.03 | 953,245 |
| 2022-08-22 | $202.05 | $203.00 | $200.40 | $200.95 | $200.95 | 1,033,106 |
| 2022-08-19 | $203.66 | $204.00 | $200.84 | $203.29 | $203.29 | 919,007 |
| 2022-08-18 | $205.00 | $206.84 | $204.06 | $205.21 | $204.29 | 885,306 |
| 2022-08-17 | $203.97 | $205.53 | $202.37 | $204.89 | $203.97 | 970,472 |
| 2022-08-16 | $198.57 | $206.71 | $198.57 | $204.73 | $203.81 | 1,214,384 |
| 2022-08-15 | $197.43 | $199.50 | $196.04 | $198.21 | $197.32 | 1,162,296 |
| 2022-08-12 | $196.54 | $197.00 | $194.26 | $196.93 | $196.04 | 712,194 |
| 2022-08-11 | $192.86 | $195.29 | $192.46 | $194.90 | $194.02 | 973,831 |
| 2022-08-10 | $193.03 | $196.17 | $191.86 | $192.30 | $191.43 | 1,144,299 |
| 2022-08-09 | $192.73 | $192.73 | $188.64 | $190.67 | $189.81 | 1,013,050 |
| 2022-08-08 | $190.92 | $194.72 | $190.30 | $191.93 | $191.07 | 1,101,010 |
| 2022-08-05 | $185.97 | $189.67 | $185.53 | $189.36 | $188.51 | 900,054 |
| 2022-08-04 | $191.07 | $191.67 | $187.40 | $187.84 | $186.99 | 1,022,226 |
| 2022-08-03 | $188.79 | $192.30 | $188.79 | $190.92 | $190.06 | 1,015,639 |
| 2022-08-02 | $192.97 | $193.85 | $188.36 | $188.40 | $187.55 | 1,216,299 |
| 2022-08-01 | $191.02 | $195.67 | $190.42 | $193.89 | $193.02 | 1,185,624 |
| 2022-07-29 | $189.97 | $192.28 | $188.30 | $191.48 | $190.62 | 1,198,646 |
| 2022-07-28 | $188.31 | $192.33 | $185.87 | $190.81 | $189.95 | 1,200,995 |
| 2022-07-27 | $184.88 | $188.64 | $182.47 | $186.93 | $186.09 | 1,356,352 |
| 2022-07-26 | $189.32 | $190.73 | $182.48 | $183.64 | $182.81 | 1,810,617 |
| 2022-07-25 | $196.97 | $196.97 | $191.67 | $193.87 | $193.00 | 1,184,930 |
| 2022-07-22 | $199.00 | $200.70 | $192.98 | $194.89 | $194.01 | 1,522,818 |
| 2022-07-21 | $198.42 | $200.02 | $192.01 | $198.42 | $197.53 | 2,482,922 |
| 2022-07-20 | $206.13 | $208.33 | $203.33 | $207.31 | $206.38 | 1,694,033 |
| 2022-07-19 | $205.98 | $207.06 | $203.54 | $205.63 | $204.70 | 1,056,478 |
| 2022-07-18 | $204.30 | $206.16 | $202.60 | $203.49 | $202.57 | 1,244,784 |
| 2022-07-15 | $202.93 | $204.29 | $201.75 | $203.20 | $202.28 | 976,911 |
| 2022-07-14 | $197.59 | $202.15 | $196.16 | $201.78 | $200.87 | 1,428,919 |
| 2022-07-13 | $194.22 | $198.93 | $193.51 | $197.53 | $196.64 | 1,222,016 |
| 2022-07-12 | $204.04 | $205.00 | $195.88 | $196.53 | $195.64 | 1,454,830 |
| 2022-07-11 | $203.60 | $205.66 | $201.92 | $203.40 | $202.48 | 880,435 |
| 2022-07-08 | $203.44 | $204.68 | $201.84 | $203.96 | $203.04 | 690,438 |
| 2022-07-07 | $197.56 | $203.99 | $197.56 | $203.44 | $202.52 | 906,905 |
| 2022-07-06 | $198.96 | $199.43 | $194.57 | $197.55 | $196.66 | 1,089,041 |
| 2022-07-05 | $195.88 | $198.74 | $192.81 | $198.03 | $197.14 | 1,160,891 |
| 2022-07-01 | $194.41 | $197.16 | $192.47 | $196.31 | $195.43 | 893,304 |
| 2022-06-30 | $194.53 | $195.98 | $191.99 | $193.85 | $192.98 | 939,218 |
| 2022-06-29 | $196.28 | $196.87 | $193.16 | $195.56 | $194.68 | 719,412 |
| 2022-06-28 | $202.84 | $205.37 | $194.92 | $195.25 | $194.37 | 888,237 |
| 2022-06-27 | $203.83 | $205.23 | $201.70 | $202.51 | $201.60 | 783,610 |
| 2022-06-24 | $199.61 | $203.53 | $199.39 | $202.97 | $202.06 | 1,169,154 |
| 2022-06-23 | $193.41 | $198.88 | $192.25 | $198.78 | $197.88 | 893,812 |
| 2022-06-22 | $192.82 | $195.50 | $191.27 | $192.01 | $191.14 | 795,139 |
| 2022-06-21 | $191.40 | $196.73 | $189.63 | $195.39 | $194.51 | 1,214,547 |
| 2022-06-17 | $189.91 | $192.43 | $186.16 | $188.73 | $187.88 | 1,970,269 |
| 2022-06-16 | $193.06 | $193.58 | $189.31 | $190.64 | $189.78 | 1,284,547 |
| 2022-06-15 | $192.03 | $198.96 | $192.02 | $196.13 | $195.25 | 1,042,260 |
| 2022-06-14 | $196.19 | $197.40 | $190.94 | $192.17 | $191.30 | 1,321,343 |
| 2022-06-13 | $190.00 | $194.31 | $188.56 | $192.03 | $191.16 | 1,243,345 |
| 2022-06-10 | $199.40 | $200.07 | $194.66 | $195.30 | $194.42 | 977,305 |
| 2022-06-09 | $196.80 | $204.68 | $196.20 | $201.65 | $200.74 | 1,141,921 |
| 2022-06-08 | $200.22 | $202.29 | $197.41 | $198.35 | $197.46 | 836,023 |
| 2022-06-07 | $197.01 | $201.76 | $194.40 | $201.11 | $200.20 | 1,108,153 |
| 2022-06-06 | $195.78 | $199.31 | $193.63 | $199.09 | $198.19 | 797,131 |
| 2022-06-03 | $194.22 | $196.69 | $193.01 | $194.44 | $193.56 | 1,131,907 |
| 2022-06-02 | $191.13 | $195.39 | $190.11 | $195.30 | $194.42 | 767,260 |
| 2022-06-01 | $189.01 | $193.90 | $188.55 | $190.66 | $189.80 | 1,565,410 |
| 2022-05-31 | $191.00 | $191.78 | $186.55 | $187.36 | $186.52 | 1,687,495 |
| 2022-05-27 | $187.57 | $192.44 | $187.56 | $192.43 | $191.56 | 1,162,930 |
| 2022-05-26 | $181.71 | $186.54 | $181.22 | $185.90 | $185.06 | 1,570,078 |
| 2022-05-25 | $169.42 | $178.59 | $166.49 | $176.77 | $175.97 | 1,813,978 |
| 2022-05-24 | $173.48 | $174.06 | $167.90 | $170.53 | $169.76 | 2,312,685 |
| 2022-05-23 | $179.67 | $179.94 | $174.00 | $176.84 | $175.10 | 1,362,008 |
| 2022-05-20 | $184.67 | $184.92 | $173.46 | $179.96 | $178.19 | 1,968,002 |
| 2022-05-19 | $179.58 | $187.76 | $177.82 | $183.76 | $181.95 | 1,605,773 |
| 2022-05-18 | $194.92 | $195.26 | $175.40 | $181.63 | $179.84 | 3,114,600 |
| 2022-05-17 | $206.20 | $208.44 | $201.89 | $207.62 | $205.58 | 1,078,705 |
| 2022-05-16 | $202.65 | $207.30 | $198.90 | $205.61 | $203.59 | 870,892 |
| 2022-05-13 | $198.76 | $201.97 | $198.17 | $201.85 | $199.86 | 774,122 |
| 2022-05-12 | $190.50 | $197.21 | $190.50 | $196.53 | $194.59 | 895,572 |
| 2022-05-11 | $197.33 | $199.56 | $191.21 | $191.56 | $189.67 | 1,024,388 |
| 2022-05-10 | $200.14 | $200.55 | $193.06 | $198.07 | $196.12 | 1,216,416 |
| 2022-05-09 | $200.37 | $202.53 | $197.29 | $198.24 | $196.29 | 1,369,641 |
| 2022-05-06 | $202.29 | $204.77 | $199.20 | $202.56 | $200.57 | 1,172,495 |
| 2022-05-05 | $212.07 | $213.06 | $201.90 | $204.22 | $202.21 | 1,032,777 |
| 2022-05-04 | $206.00 | $213.06 | $205.24 | $212.63 | $210.54 | 1,068,422 |
| 2022-05-03 | $206.14 | $207.42 | $203.99 | $205.68 | $203.65 | 1,121,537 |
| 2022-05-02 | $202.14 | $207.35 | $201.43 | $206.32 | $204.29 | 1,250,867 |
| 2022-04-29 | $206.70 | $208.85 | $200.94 | $201.45 | $199.47 | 1,333,712 |
| 2022-04-28 | $207.31 | $210.84 | $202.83 | $208.48 | $206.43 | 1,016,851 |
| 2022-04-27 | $205.61 | $208.58 | $203.94 | $205.30 | $203.28 | 924,068 |
| 2022-04-26 | $209.72 | $211.02 | $205.75 | $205.87 | $203.84 | 987,936 |
| 2022-04-25 | $205.01 | $210.48 | $203.72 | $209.96 | $207.89 | 1,833,761 |
| 2022-04-22 | $216.43 | $217.00 | $206.51 | $206.65 | $204.62 | 2,144,613 |
| 2022-04-21 | $218.76 | $221.00 | $216.00 | $219.18 | $217.02 | 2,283,290 |
| 2022-04-20 | $222.26 | $223.17 | $219.27 | $221.09 | $218.91 | 1,226,043 |
| 2022-04-19 | $217.55 | $222.17 | $217.33 | $221.65 | $219.47 | 1,211,855 |
| 2022-04-18 | $226.76 | $227.63 | $214.68 | $217.53 | $215.39 | 2,194,801 |
| 2022-04-14 | $236.56 | $238.88 | $228.05 | $228.23 | $225.98 | 1,109,504 |
| 2022-04-13 | $237.10 | $239.74 | $235.52 | $237.38 | $235.04 | 773,286 |
| 2022-04-12 | $237.20 | $241.40 | $234.85 | $236.69 | $234.36 | 817,447 |
| 2022-04-11 | $234.42 | $237.66 | $232.82 | $235.11 | $232.79 | 756,287 |
| 2022-04-08 | $230.48 | $238.27 | $230.48 | $236.38 | $234.05 | 851,561 |
| 2022-04-07 | $223.74 | $233.35 | $223.52 | $230.98 | $228.71 | 1,289,419 |
| 2022-04-06 | $222.95 | $225.76 | $219.61 | $224.92 | $222.71 | 1,125,953 |
| 2022-04-05 | $227.40 | $232.81 | $222.88 | $224.50 | $222.29 | 1,109,694 |
| 2022-04-04 | $227.00 | $227.83 | $224.62 | $227.68 | $225.44 | 1,017,505 |
| 2022-04-01 | $233.71 | $234.51 | $226.30 | $226.71 | $224.48 | 1,124,046 |
| 2022-03-31 | $233.67 | $241.54 | $232.40 | $233.37 | $231.07 | 2,236,846 |
| 2022-03-30 | $231.10 | $233.00 | $229.52 | $232.85 | $230.56 | 601,834 |
| 2022-03-29 | $233.48 | $234.55 | $230.27 | $233.35 | $231.05 | 750,499 |
| 2022-03-28 | $231.58 | $232.69 | $229.21 | $232.23 | $229.94 | 596,431 |
| 2022-03-25 | $235.00 | $235.73 | $229.37 | $232.20 | $229.91 | 648,815 |
| 2022-03-24 | $233.21 | $234.75 | $232.01 | $233.33 | $231.03 | 617,546 |
| 2022-03-23 | $232.09 | $233.80 | $230.12 | $232.12 | $229.83 | 854,931 |
| 2022-03-22 | $232.22 | $232.72 | $228.89 | $231.81 | $229.53 | 506,987 |
| 2022-03-21 | $233.34 | $235.56 | $229.56 | $231.59 | $229.31 | 543,292 |
| 2022-03-18 | $235.47 | $235.50 | $229.65 | $233.53 | $231.23 | 1,281,663 |
| 2022-03-17 | $226.63 | $232.85 | $225.62 | $232.60 | $230.31 | 733,455 |
| 2022-03-16 | $229.49 | $230.99 | $221.86 | $227.12 | $224.88 | 800,937 |
| 2022-03-15 | $225.81 | $228.11 | $221.48 | $227.88 | $225.64 | 740,452 |
| 2022-03-14 | $227.28 | $231.15 | $223.80 | $224.34 | $222.13 | 940,957 |
| 2022-03-11 | $230.01 | $231.61 | $225.78 | $226.52 | $224.29 | 912,621 |
| 2022-03-10 | $222.71 | $229.33 | $220.59 | $228.95 | $226.70 | 1,008,002 |
| 2022-03-09 | $221.52 | $227.23 | $218.50 | $224.85 | $222.64 | 982,277 |
| 2022-03-08 | $226.38 | $234.05 | $218.36 | $219.29 | $217.13 | 1,815,443 |
| 2022-03-07 | $221.56 | $236.63 | $221.56 | $227.48 | $225.24 | 2,423,250 |
| 2022-03-04 | $215.00 | $222.50 | $213.24 | $221.93 | $219.74 | 1,515,293 |
| 2022-03-03 | $208.85 | $216.20 | $208.13 | $214.66 | $212.55 | 1,100,338 |
| 2022-03-02 | $205.67 | $208.19 | $203.18 | $207.70 | $205.65 | 899,180 |
| 2022-03-01 | $203.77 | $207.37 | $203.60 | $205.18 | $203.16 | 1,156,295 |
| 2022-02-28 | $198.60 | $204.29 | $198.17 | $203.79 | $201.78 | 1,342,538 |
| 2022-02-25 | $195.47 | $200.86 | $194.44 | $200.67 | $198.69 | 842,054 |
| 2022-02-24 | $186.99 | $196.25 | $186.67 | $195.38 | $193.46 | 1,797,273 |
| 2022-02-23 | $201.87 | $202.16 | $191.20 | $191.79 | $189.90 | 1,497,536 |
| 2022-02-22 | $213.15 | $213.51 | $199.89 | $200.36 | $198.39 | 1,774,555 |
| 2022-02-18 | $213.39 | $215.85 | $212.40 | $214.18 | $212.07 | 1,057,284 |
| 2022-02-17 | $213.18 | $214.76 | $211.24 | $213.48 | $211.38 | 904,859 |
| 2022-02-16 | $218.39 | $219.98 | $212.66 | $215.05 | $212.02 | 958,089 |
| 2022-02-15 | $219.50 | $222.07 | $218.38 | $219.51 | $216.42 | 737,074 |
| 2022-02-14 | $220.00 | $220.96 | $214.53 | $217.93 | $214.86 | 711,355 |
| 2022-02-11 | $220.09 | $221.75 | $218.17 | $219.44 | $216.35 | 728,115 |
| 2022-02-10 | $221.50 | $225.48 | $219.71 | $220.58 | $217.47 | 838,992 |
| 2022-02-09 | $224.00 | $226.31 | $222.83 | $224.46 | $221.30 | 726,787 |
| 2022-02-08 | $217.94 | $222.87 | $217.94 | $221.95 | $218.82 | 1,012,358 |
| 2022-02-07 | $217.64 | $219.71 | $215.76 | $217.61 | $214.54 | 1,017,753 |
| 2022-02-04 | $219.40 | $219.42 | $214.46 | $216.93 | $213.87 | 656,071 |
| 2022-02-03 | $219.42 | $223.49 | $217.88 | $219.46 | $216.37 | 669,808 |
| 2022-02-02 | $220.89 | $224.37 | $219.74 | $220.89 | $217.78 | 1,007,961 |
| 2022-02-01 | $218.47 | $222.79 | $217.74 | $220.31 | $217.20 | 890,480 |
| 2022-01-31 | $214.70 | $218.56 | $212.00 | $218.31 | $215.23 | 1,087,562 |
| 2022-01-28 | $212.39 | $214.95 | $207.12 | $214.84 | $211.81 | 1,186,080 |
| 2022-01-27 | $219.43 | $219.43 | $207.56 | $209.25 | $206.30 | 1,764,166 |
| 2022-01-26 | $214.05 | $214.05 | $204.91 | $207.12 | $204.20 | 1,097,020 |
| 2022-01-25 | $214.02 | $215.65 | $208.01 | $212.36 | $209.37 | 990,572 |
| 2022-01-24 | $205.79 | $217.44 | $204.77 | $217.17 | $214.11 | 1,389,475 |
| 2022-01-21 | $210.27 | $213.02 | $207.29 | $209.11 | $206.16 | 1,217,144 |
| 2022-01-20 | $222.90 | $224.73 | $209.51 | $209.89 | $206.93 | 1,333,000 |
| 2022-01-19 | $222.72 | $225.10 | $220.48 | $220.66 | $217.55 | 770,738 |
| 2022-01-18 | $219.23 | $222.07 | $215.48 | $221.43 | $218.31 | 946,305 |
| 2022-01-14 | $229.92 | $230.83 | $221.62 | $221.97 | $218.84 | 867,853 |
| 2022-01-13 | $231.60 | $234.30 | $229.96 | $230.79 | $227.54 | 545,905 |
| 2022-01-12 | $226.41 | $230.82 | $226.02 | $228.91 | $225.68 | 570,530 |
| 2022-01-11 | $227.57 | $227.95 | $221.59 | $225.80 | $222.62 | 1,001,652 |
| 2022-01-10 | $225.38 | $227.42 | $220.63 | $227.39 | $224.18 | 980,042 |
| 2022-01-07 | $230.84 | $231.58 | $225.24 | $228.38 | $225.16 | 852,048 |
| 2022-01-06 | $229.18 | $232.84 | $228.00 | $231.31 | $228.05 | 773,073 |
| 2022-01-05 | $236.60 | $237.90 | $229.46 | $229.75 | $226.51 | 780,232 |
| 2022-01-04 | $235.83 | $239.59 | $234.73 | $236.30 | $232.97 | 618,263 |
| 2022-01-03 | $238.35 | $239.86 | $234.14 | $235.72 | $232.40 | 521,444 |
| 2021-12-31 | $236.60 | $239.54 | $235.22 | $238.60 | $235.24 | 305,947 |
| 2021-12-30 | $238.81 | $239.36 | $236.23 | $236.72 | $233.38 | 361,823 |
| 2021-12-29 | $231.82 | $238.47 | $231.54 | $236.76 | $233.42 | 525,281 |
| 2021-12-28 | $232.70 | $233.11 | $230.51 | $231.17 | $227.91 | 343,378 |
| 2021-12-27 | $229.72 | $231.69 | $228.78 | $231.47 | $228.21 | 381,528 |
| 2021-12-23 | $228.01 | $229.66 | $227.54 | $228.27 | $225.05 | 330,676 |
| 2021-12-22 | $223.61 | $227.38 | $222.95 | $227.33 | $224.13 | 459,385 |
| 2021-12-21 | $222.66 | $224.98 | $219.03 | $223.04 | $219.90 | 741,252 |
| 2021-12-20 | $222.56 | $223.66 | $217.57 | $222.30 | $219.17 | 1,111,372 |
| 2021-12-17 | $232.63 | $233.34 | $224.23 | $226.65 | $223.46 | 1,225,843 |
| 2021-12-16 | $236.95 | $238.28 | $231.78 | $233.06 | $229.77 | 602,933 |
| 2021-12-15 | $232.60 | $237.62 | $231.08 | $236.97 | $233.63 | 754,959 |
| 2021-12-14 | $232.90 | $234.98 | $230.89 | $234.19 | $230.89 | 884,291 |
| 2021-12-13 | $237.88 | $237.88 | $229.61 | $233.16 | $229.87 | 624,238 |
| 2021-12-10 | $231.21 | $234.46 | $230.30 | $234.31 | $231.01 | 435,704 |
| 2021-12-09 | $234.85 | $234.97 | $230.13 | $230.24 | $226.99 | 509,249 |
| 2021-12-08 | $233.58 | $235.39 | $231.75 | $235.18 | $231.86 | 575,915 |
| 2021-12-07 | $229.49 | $234.90 | $228.70 | $233.34 | $230.05 | 551,508 |
| 2021-12-06 | $229.10 | $230.38 | $225.80 | $227.46 | $224.25 | 560,125 |
| 2021-12-03 | $229.29 | $230.91 | $226.07 | $227.96 | $224.75 | 702,948 |
| 2021-12-02 | $224.32 | $229.68 | $223.63 | $227.65 | $224.44 | 746,045 |
| 2021-12-01 | $226.11 | $229.01 | $223.92 | $223.92 | $220.76 | 747,164 |
| 2021-11-30 | $226.70 | $232.28 | $223.40 | $225.33 | $222.15 | 1,554,386 |
| 2021-11-29 | $228.84 | $230.52 | $226.22 | $226.70 | $223.50 | 591,142 |
| 2021-11-26 | $223.34 | $230.36 | $223.30 | $228.36 | $225.14 | 592,590 |
| 2021-11-24 | $223.32 | $226.11 | $222.03 | $225.82 | $222.64 | 427,451 |
| 2021-11-23 | $229.26 | $229.36 | $221.99 | $225.30 | $222.12 | 690,790 |
| 2021-11-22 | $232.01 | $232.45 | $228.50 | $228.99 | $225.76 | 578,535 |
| 2021-11-19 | $228.63 | $231.87 | $227.98 | $230.56 | $227.31 | 941,337 |
| 2021-11-18 | $229.19 | $229.47 | $225.96 | $229.23 | $225.49 | 638,177 |
| 2021-11-17 | $229.46 | $230.87 | $224.90 | $226.33 | $222.64 | 729,623 |
| 2021-11-16 | $225.09 | $230.24 | $223.60 | $229.08 | $225.34 | 1,047,525 |
| 2021-11-15 | $222.43 | $223.60 | $221.17 | $222.89 | $219.25 | 511,303 |
| 2021-11-12 | $219.10 | $221.53 | $218.29 | $221.16 | $217.55 | 491,580 |
| 2021-11-11 | $218.05 | $219.41 | $216.79 | $218.63 | $215.06 | 463,099 |
| 2021-11-10 | $219.38 | $220.89 | $216.24 | $217.26 | $213.72 | 472,596 |
| 2021-11-09 | $221.49 | $224.83 | $219.58 | $220.86 | $217.26 | 594,409 |
| 2021-11-08 | $220.69 | $221.67 | $217.86 | $221.40 | $217.79 | 845,062 |
| 2021-11-05 | $219.22 | $220.46 | $216.98 | $220.05 | $216.46 | 787,515 |
| 2021-11-04 | $216.36 | $219.59 | $215.35 | $218.07 | $214.51 | 525,574 |
| 2021-11-03 | $215.83 | $217.13 | $213.31 | $215.77 | $212.25 | 590,580 |
| 2021-11-02 | $214.37 | $216.52 | $214.37 | $215.64 | $212.12 | 531,992 |
| 2021-11-01 | $218.37 | $218.73 | $213.28 | $213.83 | $210.34 | 635,133 |
| 2021-10-29 | $209.65 | $217.72 | $209.65 | $217.17 | $213.63 | 1,080,502 |
| 2021-10-28 | $207.12 | $211.10 | $206.88 | $210.09 | $206.66 | 692,392 |
| 2021-10-27 | $207.50 | $208.67 | $205.91 | $206.91 | $203.53 | 614,814 |
| 2021-10-26 | $211.77 | $212.12 | $206.76 | $206.82 | $203.45 | 801,568 |
| 2021-10-25 | $209.31 | $213.67 | $208.70 | $211.03 | $207.59 | 763,270 |
| 2021-10-22 | $212.50 | $214.26 | $208.13 | $208.21 | $204.81 | 782,048 |
| 2021-10-21 | $211.51 | $212.88 | $207.09 | $210.42 | $206.99 | 1,499,902 |
| 2021-10-20 | $203.53 | $205.36 | $202.01 | $202.30 | $199.00 | 797,321 |
| 2021-10-19 | $205.34 | $205.90 | $203.10 | $203.53 | $200.21 | 611,322 |
| 2021-10-18 | $196.89 | $205.21 | $196.48 | $204.50 | $201.16 | 1,198,528 |
| 2021-10-15 | $199.40 | $200.37 | $197.07 | $197.27 | $194.05 | 679,908 |
| 2021-10-14 | $196.70 | $198.98 | $195.70 | $197.29 | $194.07 | 567,091 |
| 2021-10-13 | $194.32 | $195.86 | $193.12 | $194.94 | $191.76 | 592,547 |
| 2021-10-12 | $193.69 | $195.24 | $192.40 | $193.29 | $190.14 | 533,398 |
| 2021-10-11 | $195.27 | $196.83 | $193.45 | $193.53 | $190.37 | 782,006 |
| 2021-10-08 | $198.54 | $199.40 | $194.49 | $194.72 | $191.54 | 676,140 |
| 2021-10-07 | $196.40 | $200.17 | $196.29 | $198.00 | $194.77 | 970,932 |
| 2021-10-06 | $196.24 | $197.76 | $195.12 | $196.65 | $193.44 | 803,871 |
| 2021-10-05 | $196.04 | $198.58 | $195.89 | $197.55 | $194.33 | 740,051 |
| 2021-10-04 | $197.07 | $199.41 | $192.90 | $196.00 | $192.80 | 1,396,293 |
| 2021-10-01 | $204.08 | $204.08 | $199.36 | $201.36 | $198.07 | 923,110 |
| 2021-09-30 | $206.95 | $207.59 | $201.83 | $202.61 | $199.30 | 859,154 |
| 2021-09-29 | $208.66 | $209.91 | $207.15 | $208.14 | $204.74 | 652,702 |
| 2021-09-28 | $209.84 | $209.84 | $206.25 | $207.03 | $203.65 | 793,838 |
| 2021-09-27 | $210.75 | $212.79 | $208.30 | $210.31 | $206.88 | 892,331 |
| 2021-09-24 | $210.16 | $210.98 | $208.11 | $210.72 | $207.28 | 411,932 |
| 2021-09-23 | $213.23 | $213.68 | $209.28 | $210.11 | $206.68 | 720,854 |
| 2021-09-22 | $208.39 | $212.16 | $206.66 | $211.87 | $208.41 | 678,121 |
| 2021-09-21 | $207.11 | $208.02 | $204.52 | $207.02 | $203.64 | 498,548 |
| 2021-09-20 | $204.70 | $206.22 | $203.21 | $205.59 | $202.24 | 947,975 |
| 2021-09-17 | $208.28 | $209.26 | $206.00 | $207.16 | $203.78 | 1,194,686 |
| 2021-09-16 | $205.00 | $210.15 | $204.39 | $209.42 | $206.00 | 756,110 |
| 2021-09-15 | $205.10 | $205.73 | $203.18 | $205.07 | $201.72 | 904,501 |
| 2021-09-14 | $202.95 | $205.90 | $202.09 | $205.26 | $201.91 | 769,784 |
| 2021-09-13 | $205.37 | $206.22 | $200.39 | $202.08 | $198.78 | 1,495,078 |
| 2021-09-10 | $202.86 | $207.54 | $201.98 | $204.85 | $201.51 | 1,049,502 |
| 2021-09-09 | $200.00 | $202.36 | $198.52 | $201.68 | $198.39 | 816,078 |
| 2021-09-08 | $198.25 | $199.75 | $197.30 | $199.37 | $196.12 | 802,433 |
| 2021-09-07 | $198.70 | $199.94 | $197.06 | $198.01 | $194.78 | 797,472 |
| 2021-09-03 | $195.25 | $198.95 | $194.49 | $198.80 | $195.56 | 465,572 |
| 2021-09-02 | $196.72 | $197.15 | $195.19 | $195.60 | $192.41 | 577,174 |
| 2021-09-01 | $194.04 | $196.21 | $190.54 | $195.57 | $192.38 | 623,090 |
| 2021-08-31 | $194.15 | $196.18 | $192.03 | $194.25 | $191.08 | 876,618 |
| 2021-08-30 | $193.24 | $195.44 | $192.75 | $193.63 | $190.47 | 476,004 |
| 2021-08-27 | $189.65 | $192.50 | $188.13 | $192.40 | $189.26 | 589,953 |
| 2021-08-26 | $194.54 | $194.54 | $188.53 | $189.73 | $186.63 | 833,711 |
| 2021-08-25 | $193.66 | $194.74 | $192.50 | $194.19 | $191.02 | 684,531 |
| 2021-08-24 | $195.46 | $196.29 | $193.05 | $193.53 | $190.37 | 656,596 |
| 2021-08-23 | $198.60 | $199.00 | $194.79 | $195.01 | $191.83 | 942,580 |
| 2021-08-20 | $195.02 | $199.16 | $194.05 | $198.11 | $194.88 | 583,093 |
| 2021-08-19 | $191.26 | $196.03 | $191.05 | $194.94 | $191.26 | 558,096 |
| 2021-08-18 | $191.26 | $195.73 | $191.26 | $193.01 | $189.36 | 546,512 |
| 2021-08-17 | $194.42 | $194.50 | $189.84 | $190.94 | $187.33 | 489,224 |
| 2021-08-16 | $192.95 | $196.86 | $192.51 | $196.77 | $193.05 | 482,311 |
| 2021-08-13 | $194.48 | $194.89 | $193.01 | $193.92 | $190.26 | 404,769 |
| 2021-08-12 | $194.11 | $195.46 | $192.75 | $193.53 | $189.87 | 537,953 |
| 2021-08-11 | $190.63 | $195.05 | $190.54 | $194.22 | $190.55 | 784,368 |
| 2021-08-10 | $187.50 | $191.40 | $187.23 | $190.67 | $187.07 | 582,247 |
| 2021-08-09 | $186.92 | $188.33 | $186.22 | $187.58 | $184.04 | 569,157 |
| 2021-08-06 | $188.40 | $189.57 | $186.08 | $187.27 | $183.73 | 535,245 |
| 2021-08-05 | $186.05 | $188.40 | $185.68 | $188.07 | $184.52 | 775,902 |
| 2021-08-04 | $185.36 | $186.16 | $184.07 | $185.43 | $181.93 | 793,286 |
| 2021-08-03 | $182.62 | $188.82 | $181.69 | $186.60 | $183.08 | 1,079,442 |
| 2021-08-02 | $181.67 | $182.55 | $180.23 | $180.81 | $177.39 | 1,058,555 |
| 2021-07-30 | $180.20 | $183.10 | $179.24 | $180.93 | $177.51 | 1,277,959 |
| 2021-07-29 | $183.54 | $183.68 | $180.32 | $180.98 | $177.56 | 1,222,402 |
| 2021-07-28 | $184.71 | $185.33 | $182.87 | $183.49 | $180.02 | 588,693 |
| 2021-07-27 | $186.77 | $187.99 | $182.52 | $184.36 | $180.88 | 919,704 |
| 2021-07-26 | $187.58 | $188.92 | $186.14 | $188.07 | $184.52 | 775,811 |
| 2021-07-23 | $182.98 | $187.86 | $182.73 | $187.70 | $184.15 | 597,854 |
| 2021-07-22 | $181.28 | $183.69 | $181.21 | $182.42 | $178.97 | 727,987 |
| 2021-07-21 | $182.52 | $183.65 | $179.79 | $181.15 | $177.73 | 1,029,280 |
| 2021-07-20 | $181.96 | $184.45 | $178.00 | $183.64 | $180.17 | 1,554,123 |
| 2021-07-19 | $179.60 | $182.61 | $171.01 | $180.94 | $177.52 | 3,292,099 |
| 2021-07-16 | $189.18 | $191.69 | $188.61 | $189.00 | $185.43 | 1,187,259 |
| 2021-07-15 | $187.00 | $192.75 | $186.50 | $188.97 | $185.40 | 1,562,477 |
| 2021-07-14 | $187.60 | $188.26 | $186.06 | $187.22 | $183.68 | 1,005,688 |
| 2021-07-13 | $186.73 | $188.44 | $185.67 | $186.69 | $183.16 | 829,393 |
| 2021-07-12 | $186.56 | $187.41 | $184.46 | $186.78 | $183.25 | 939,702 |
| 2021-07-09 | $187.70 | $188.94 | $186.06 | $186.91 | $183.38 | 841,183 |
| 2021-07-08 | $185.86 | $186.96 | $183.26 | $186.17 | $182.65 | 915,708 |
| 2021-07-07 | $186.40 | $188.78 | $185.86 | $187.62 | $184.08 | 841,052 |
| 2021-07-06 | $187.88 | $188.44 | $184.00 | $186.40 | $182.88 | 827,354 |
| 2021-07-02 | $187.68 | $188.39 | $186.46 | $187.77 | $184.22 | 470,721 |
| 2021-07-01 | $189.10 | $189.31 | $187.49 | $187.85 | $184.30 | 644,664 |
| 2021-06-30 | $186.79 | $188.00 | $185.67 | $186.06 | $182.55 | 650,383 |
| 2021-06-29 | $183.50 | $188.30 | $183.50 | $187.03 | $183.50 | 1,049,356 |
| 2021-06-28 | $180.81 | $183.69 | $179.58 | $183.45 | $179.98 | 771,291 |
| 2021-06-25 | $181.10 | $181.90 | $179.62 | $180.29 | $176.88 | 780,161 |
| 2021-06-24 | $181.31 | $181.57 | $179.95 | $180.96 | $177.54 | 621,493 |
| 2021-06-23 | $179.54 | $180.44 | $178.45 | $179.48 | $176.09 | 620,079 |
| 2021-06-22 | $176.25 | $180.85 | $175.83 | $180.43 | $177.02 | 922,702 |
| 2021-06-21 | $172.73 | $176.65 | $171.75 | $175.37 | $172.06 | 1,081,080 |
| 2021-06-18 | $174.28 | $174.58 | $170.82 | $171.28 | $168.04 | 2,184,432 |
| 2021-06-17 | $178.19 | $178.63 | $172.48 | $174.81 | $171.51 | 1,484,180 |
| 2021-06-16 | $180.62 | $180.62 | $176.91 | $178.09 | $174.73 | 786,895 |
| 2021-06-15 | $182.75 | $182.87 | $176.73 | $179.68 | $176.29 | 740,037 |
| 2021-06-14 | $183.85 | $184.23 | $181.42 | $183.15 | $179.69 | 896,669 |
| 2021-06-11 | $180.39 | $184.32 | $179.87 | $184.19 | $180.71 | 650,897 |
| 2021-06-10 | $181.57 | $182.47 | $179.71 | $179.84 | $176.44 | 750,113 |
| 2021-06-09 | $182.30 | $182.98 | $180.38 | $181.04 | $177.62 | 698,010 |
| 2021-06-08 | $181.74 | $182.00 | $180.51 | $181.43 | $178.00 | 954,388 |
| 2021-06-07 | $181.13 | $182.48 | $179.55 | $181.20 | $177.78 | 714,153 |
| 2021-06-04 | $178.81 | $181.30 | $177.38 | $181.06 | $177.64 | 750,412 |
| 2021-06-03 | $180.47 | $180.50 | $175.70 | $177.96 | $174.60 | 1,384,304 |
| 2021-06-02 | $181.84 | $181.84 | $178.24 | $181.15 | $177.73 | 1,273,057 |
| 2021-06-01 | $182.56 | $182.88 | $179.55 | $181.86 | $178.42 | 894,531 |
| 2021-05-28 | $184.35 | $185.00 | $181.02 | $181.70 | $178.27 | 809,199 |
| 2021-05-27 | $183.82 | $185.25 | $182.33 | $182.77 | $179.32 | 1,107,007 |
| 2021-05-26 | $180.33 | $183.36 | $179.64 | $183.02 | $179.56 | 916,443 |
| 2021-05-25 | $181.83 | $183.20 | $180.08 | $180.40 | $176.99 | 931,965 |
| 2021-05-24 | $184.75 | $184.79 | $181.62 | $181.78 | $178.35 | 791,169 |
| 2021-05-21 | $183.00 | $185.21 | $182.85 | $183.34 | $179.88 | 1,544,807 |
| 2021-05-20 | $180.87 | $184.41 | $180.22 | $183.90 | $179.92 | 978,081 |
| 2021-05-19 | $182.62 | $182.73 | $176.57 | $180.54 | $176.63 | 1,452,059 |
| 2021-05-18 | $187.61 | $187.61 | $183.26 | $184.96 | $180.95 | 779,578 |
| 2021-05-17 | $188.46 | $189.09 | $185.47 | $186.39 | $182.35 | 656,677 |
| 2021-05-14 | $186.56 | $188.36 | $184.95 | $187.88 | $183.81 | 728,831 |
| 2021-05-13 | $182.70 | $186.95 | $182.70 | $186.54 | $182.50 | 1,096,016 |
| 2021-05-12 | $189.16 | $190.48 | $181.73 | $182.41 | $178.46 | 1,267,017 |
| 2021-05-11 | $194.63 | $195.08 | $188.51 | $191.26 | $187.12 | 1,254,097 |
| 2021-05-10 | $196.96 | $200.75 | $195.45 | $195.70 | $191.46 | 854,756 |
| 2021-05-07 | $195.60 | $196.12 | $193.85 | $195.46 | $191.23 | 638,189 |
| 2021-05-06 | $195.00 | $196.10 | $193.41 | $194.89 | $190.67 | 877,667 |
| 2021-05-05 | $194.23 | $195.56 | $192.02 | $194.61 | $190.39 | 918,126 |
| 2021-05-04 | $190.57 | $194.60 | $188.94 | $194.38 | $190.17 | 1,291,898 |
| 2021-05-03 | $190.97 | $193.50 | $189.10 | $192.84 | $188.66 | 817,408 |
| 2021-04-30 | $188.89 | $191.00 | $186.50 | $188.60 | $184.51 | 883,255 |
| 2021-04-29 | $189.81 | $190.91 | $187.41 | $190.50 | $186.37 | 660,719 |
| 2021-04-28 | $190.63 | $192.24 | $188.12 | $188.60 | $184.51 | 695,891 |
| 2021-04-27 | $191.68 | $192.84 | $188.82 | $190.50 | $186.37 | 971,789 |
| 2021-04-26 | $189.35 | $191.52 | $187.02 | $190.95 | $186.81 | 944,787 |
| 2021-04-23 | $187.02 | $190.29 | $185.40 | $189.38 | $185.28 | 993,791 |
| 2021-04-22 | $185.92 | $191.54 | $184.47 | $188.11 | $184.03 | 2,499,933 |
| 2021-04-21 | $181.15 | $182.77 | $179.31 | $180.16 | $176.26 | 1,441,035 |
| 2021-04-20 | $183.57 | $185.89 | $179.04 | $181.05 | $177.13 | 1,188,654 |
| 2021-04-19 | $184.37 | $184.49 | $180.12 | $183.08 | $179.11 | 1,311,256 |
| 2021-04-16 | $177.96 | $182.80 | $177.30 | $181.08 | $177.16 | 3,197,483 |
| 2021-04-15 | $178.21 | $178.86 | $176.61 | $176.94 | $173.11 | 905,640 |
| 2021-04-14 | $178.14 | $180.49 | $177.52 | $177.86 | $174.01 | 869,678 |
| 2021-04-13 | $178.73 | $179.63 | $176.98 | $178.94 | $175.06 | 988,978 |
| 2021-04-12 | $175.65 | $178.51 | $174.28 | $178.14 | $174.28 | 994,173 |
| 2021-04-09 | $176.75 | $177.90 | $175.46 | $177.69 | $173.84 | 819,249 |
| 2021-04-08 | $177.57 | $177.98 | $175.37 | $176.65 | $172.82 | 929,845 |
| 2021-04-07 | $179.74 | $180.22 | $175.95 | $177.06 | $173.22 | 871,643 |
| 2021-04-06 | $179.83 | $180.74 | $177.35 | $179.51 | $175.62 | 897,839 |
| 2021-04-05 | $177.91 | $180.85 | $176.73 | $180.35 | $176.44 | 903,568 |
| 2021-04-01 | $177.45 | $178.04 | $175.05 | $176.50 | $172.68 | 1,039,287 |
| 2021-03-31 | $178.14 | $178.97 | $175.38 | $177.08 | $173.24 | 1,114,013 |
| 2021-03-30 | $175.98 | $179.25 | $175.98 | $177.05 | $173.21 | 927,513 |
| 2021-03-29 | $177.91 | $178.56 | $175.02 | $175.69 | $171.88 | 757,859 |
| 2021-03-26 | $172.78 | $178.58 | $171.81 | $178.48 | $174.61 | 957,849 |
| 2021-03-25 | $169.45 | $173.36 | $167.65 | $172.44 | $168.70 | 900,428 |
| 2021-03-24 | $174.53 | $174.53 | $169.06 | $169.06 | $165.40 | 1,104,651 |
| 2021-03-23 | $173.56 | $176.82 | $171.58 | $172.64 | $168.90 | 1,609,936 |
| 2021-03-22 | $173.79 | $174.56 | $169.63 | $173.54 | $169.78 | 853,889 |
| 2021-03-19 | $169.80 | $174.08 | $168.62 | $172.98 | $169.23 | 2,068,756 |
| 2021-03-18 | $166.60 | $171.20 | $166.60 | $169.29 | $165.62 | 835,328 |
| 2021-03-17 | $169.75 | $169.75 | $165.10 | $168.39 | $164.74 | 1,119,713 |
| 2021-03-16 | $170.43 | $170.99 | $168.83 | $170.22 | $166.53 | 907,968 |
| 2021-03-15 | $171.14 | $171.77 | $169.76 | $171.00 | $167.30 | 848,057 |
| 2021-03-12 | $171.79 | $174.18 | $169.25 | $171.00 | $167.30 | 1,884,899 |
| 2021-03-11 | $168.63 | $173.65 | $168.31 | $170.23 | $166.54 | 1,314,200 |
| 2021-03-10 | $162.64 | $168.81 | $162.04 | $167.49 | $163.86 | 1,580,855 |
| 2021-03-09 | $164.44 | $164.98 | $160.46 | $160.60 | $157.12 | 1,244,749 |
| 2021-03-08 | $156.92 | $162.73 | $156.04 | $161.00 | $157.51 | 1,365,582 |
| 2021-03-05 | $152.93 | $155.96 | $148.79 | $155.82 | $152.44 | 849,971 |
| 2021-03-04 | $154.71 | $155.14 | $148.43 | $151.71 | $148.42 | 1,422,987 |
| 2021-03-03 | $159.44 | $161.58 | $155.00 | $155.08 | $151.72 | 1,405,949 |
| 2021-03-02 | $163.16 | $163.66 | $158.29 | $158.91 | $155.47 | 980,728 |
| 2021-03-01 | $160.31 | $163.87 | $159.94 | $162.54 | $159.02 | 1,182,366 |
| 2021-02-26 | $161.84 | $162.37 | $158.13 | $158.96 | $155.52 | 1,563,419 |
| 2021-02-25 | $162.15 | $164.34 | $160.26 | $161.18 | $157.69 | 1,238,453 |
| 2021-02-24 | $165.78 | $166.93 | $160.75 | $161.08 | $157.59 | 1,471,045 |
| 2021-02-23 | $163.42 | $166.09 | $158.16 | $165.20 | $161.62 | 1,328,087 |
| 2021-02-22 | $168.96 | $170.00 | $164.64 | $164.94 | $161.37 | 1,393,602 |
| 2021-02-19 | $172.38 | $173.76 | $169.68 | $171.34 | $167.63 | 1,277,738 |
| 2021-02-18 | $169.00 | $173.37 | $167.79 | $171.89 | $167.66 | 1,559,632 |
| 2021-02-17 | $162.89 | $172.14 | $162.89 | $170.25 | $166.06 | 2,007,615 |
| 2021-02-16 | $160.35 | $163.40 | $159.61 | $161.94 | $157.95 | 1,410,957 |
| 2021-02-12 | $157.61 | $160.31 | $157.61 | $159.93 | $155.99 | 945,451 |
| 2021-02-11 | $157.05 | $160.95 | $156.74 | $157.33 | $153.46 | 1,535,653 |
| 2021-02-10 | $159.82 | $159.86 | $154.36 | $156.45 | $152.60 | 1,241,823 |
| 2021-02-09 | $156.92 | $160.51 | $156.42 | $158.50 | $154.60 | 1,640,947 |
| 2021-02-08 | $153.79 | $157.59 | $153.41 | $157.25 | $153.38 | 1,599,987 |
| 2021-02-05 | $146.22 | $152.27 | $146.22 | $151.50 | $147.77 | 1,471,489 |
| 2021-02-04 | $145.53 | $146.71 | $144.42 | $146.24 | $142.64 | 1,107,477 |
| 2021-02-03 | $143.35 | $146.60 | $143.01 | $144.94 | $141.37 | 1,052,750 |
| 2021-02-02 | $140.03 | $144.56 | $139.90 | $143.18 | $139.65 | 1,569,242 |
| 2021-02-01 | $142.14 | $145.69 | $139.11 | $139.72 | $136.28 | 1,430,940 |
| 2021-01-29 | $150.29 | $150.93 | $141.58 | $141.74 | $138.25 | 2,122,197 |
| 2021-01-28 | $150.23 | $155.44 | $145.49 | $149.44 | $145.76 | 2,115,557 |
| 2021-01-27 | $151.75 | $155.44 | $146.51 | $153.72 | $149.93 | 2,174,739 |
| 2021-01-26 | $156.25 | $157.00 | $151.09 | $151.89 | $148.15 | 1,058,557 |
| 2021-01-25 | $156.20 | $158.54 | $155.50 | $156.14 | $152.30 | 1,154,927 |
| 2021-01-22 | $155.71 | $157.34 | $154.19 | $155.62 | $151.79 | 1,239,601 |
| 2021-01-21 | $155.40 | $157.99 | $154.91 | $155.18 | $151.36 | 750,760 |
| 2021-01-20 | $157.57 | $157.57 | $154.10 | $155.35 | $151.52 | 948,466 |
| 2021-01-19 | $158.51 | $159.34 | $156.71 | $157.45 | $153.57 | 1,207,645 |
| 2021-01-15 | $156.48 | $160.83 | $156.28 | $157.48 | $153.60 | 1,850,319 |
| 2021-01-14 | $153.56 | $157.08 | $153.40 | $156.44 | $152.59 | 1,534,092 |
| 2021-01-13 | $152.49 | $154.13 | $150.75 | $153.18 | $149.41 | 1,630,238 |
| 2021-01-12 | $149.18 | $152.10 | $148.97 | $151.75 | $148.01 | 1,105,586 |
| 2021-01-11 | $148.84 | $151.58 | $147.02 | $149.50 | $145.82 | 1,307,647 |
| 2021-01-08 | $147.16 | $149.46 | $145.75 | $149.31 | $145.63 | 1,069,901 |
| 2021-01-07 | $145.68 | $147.55 | $145.08 | $147.12 | $143.50 | 919,172 |
| 2021-01-06 | $139.35 | $145.95 | $138.74 | $145.87 | $142.28 | 1,102,877 |
| 2021-01-05 | $139.22 | $140.80 | $138.21 | $140.69 | $137.23 | 856,777 |
| 2021-01-04 | $140.90 | $141.65 | $138.14 | $139.71 | $136.27 | 1,398,356 |
| 2020-12-31 | $143.22 | $143.22 | $140.45 | $140.58 | $137.12 | 713,750 |
| 2020-12-30 | $143.41 | $144.71 | $141.74 | $142.76 | $139.24 | 629,393 |
| 2020-12-29 | $143.98 | $144.72 | $141.13 | $143.00 | $139.48 | 828,800 |
| 2020-12-28 | $147.93 | $148.11 | $143.28 | $143.29 | $139.76 | 763,861 |
| 2020-12-24 | $147.02 | $148.00 | $146.21 | $146.88 | $143.26 | 369,145 |
| 2020-12-23 | $149.80 | $150.33 | $145.96 | $146.90 | $143.28 | 835,908 |
| 2020-12-22 | $148.49 | $150.69 | $147.98 | $149.77 | $146.08 | 1,299,021 |
| 2020-12-21 | $145.25 | $149.34 | $143.76 | $148.67 | $145.01 | 1,166,871 |
| 2020-12-18 | $146.66 | $147.69 | $145.32 | $147.08 | $143.46 | 2,318,105 |
| 2020-12-17 | $144.76 | $146.18 | $143.81 | $145.51 | $141.93 | 1,861,516 |
| 2020-12-16 | $141.15 | $144.82 | $141.15 | $144.23 | $140.68 | 1,111,651 |
| 2020-12-15 | $141.06 | $142.91 | $140.17 | $141.13 | $137.65 | 1,035,072 |
| 2020-12-14 | $139.45 | $141.62 | $138.88 | $140.53 | $137.07 | 1,332,278 |
| 2020-12-11 | $135.31 | $139.03 | $135.18 | $138.66 | $135.25 | 1,158,511 |
| 2020-12-10 | $135.38 | $136.72 | $133.60 | $135.95 | $132.60 | 750,171 |
| 2020-12-09 | $136.00 | $137.38 | $134.13 | $135.58 | $132.24 | 881,028 |
| 2020-12-08 | $136.99 | $137.61 | $135.05 | $136.56 | $133.20 | 983,608 |
| 2020-12-07 | $134.66 | $137.76 | $134.13 | $137.22 | $133.84 | 1,424,055 |
| 2020-12-04 | $135.63 | $136.09 | $133.68 | $134.38 | $131.07 | 1,053,258 |
| 2020-12-03 | $136.25 | $137.19 | $133.61 | $134.80 | $131.48 | 1,052,646 |
| 2020-12-02 | $139.67 | $139.95 | $136.66 | $136.77 | $133.40 | 1,006,031 |
| 2020-12-01 | $140.85 | $143.63 | $138.67 | $139.67 | $136.23 | 1,343,844 |
| 2020-11-30 | $138.85 | $141.37 | $137.53 | $140.81 | $137.34 | 2,894,785 |
| 2020-11-27 | $134.99 | $139.57 | $134.34 | $139.37 | $135.94 | 1,116,622 |
| 2020-11-25 | $133.89 | $134.58 | $132.16 | $133.90 | $130.60 | 1,231,081 |
| 2020-11-24 | $135.13 | $135.75 | $133.10 | $134.02 | $130.72 | 1,700,807 |
| 2020-11-23 | $130.25 | $134.92 | $130.23 | $133.88 | $130.58 | 1,913,374 |
| 2020-11-20 | $130.05 | $131.40 | $128.42 | $129.70 | $126.51 | 1,324,526 |
| 2020-11-19 | $128.46 | $131.79 | $128.00 | $131.25 | $127.62 | 1,248,223 |
| 2020-11-18 | $132.00 | $132.56 | $128.10 | $128.42 | $124.87 | 1,486,081 |
| 2020-11-17 | $132.08 | $134.21 | $131.12 | $131.68 | $128.04 | 1,459,434 |
| 2020-11-16 | $131.97 | $133.14 | $130.98 | $132.82 | $129.15 | 1,918,239 |
| 2020-11-13 | $131.50 | $133.07 | $130.19 | $131.98 | $128.33 | 1,002,636 |
| 2020-11-12 | $132.91 | $133.59 | $129.02 | $130.81 | $127.20 | 1,141,396 |
| 2020-11-11 | $131.70 | $133.83 | $131.42 | $133.04 | $129.36 | 954,274 |
| 2020-11-10 | $128.21 | $130.35 | $127.78 | $129.83 | $126.24 | 1,971,988 |
| 2020-11-09 | $135.45 | $136.99 | $129.58 | $129.60 | $126.02 | 2,225,985 |
| 2020-11-06 | $138.90 | $140.86 | $137.17 | $140.45 | $136.57 | 847,982 |
| 2020-11-05 | $136.92 | $140.29 | $136.31 | $138.98 | $135.14 | 1,270,125 |
| 2020-11-04 | $137.55 | $138.45 | $135.36 | $135.83 | $132.08 | 1,508,530 |
| 2020-11-03 | $135.00 | $137.36 | $134.54 | $135.99 | $132.23 | 1,250,460 |
| 2020-11-02 | $134.60 | $135.82 | $131.54 | $133.40 | $129.72 | 1,321,130 |
| 2020-10-30 | $132.65 | $133.61 | $131.00 | $133.21 | $129.53 | 1,393,758 |
| 2020-10-29 | $132.56 | $134.14 | $130.93 | $133.02 | $129.35 | 1,265,593 |
| 2020-10-28 | $132.40 | $135.88 | $131.23 | $132.56 | $128.90 | 1,281,046 |
| 2020-10-27 | $136.61 | $137.64 | $134.11 | $134.16 | $130.45 | 1,345,639 |
| 2020-10-26 | $138.91 | $139.75 | $134.14 | $135.85 | $132.10 | 1,638,492 |
| 2020-10-23 | $137.68 | $140.28 | $136.27 | $139.82 | $135.96 | 1,948,454 |
| 2020-10-22 | $142.09 | $142.32 | $136.10 | $137.02 | $133.24 | 4,413,914 |
| 2020-10-21 | $150.18 | $151.23 | $148.53 | $149.12 | $145.00 | 1,243,017 |
| 2020-10-20 | $151.63 | $152.49 | $148.81 | $149.70 | $145.56 | 1,159,683 |
| 2020-10-19 | $154.25 | $155.00 | $150.63 | $150.98 | $146.81 | 1,222,492 |
| 2020-10-16 | $152.41 | $154.22 | $151.58 | $153.09 | $148.86 | 2,280,532 |
| 2020-10-15 | $150.90 | $153.83 | $150.45 | $152.10 | $147.90 | 1,150,429 |
| 2020-10-14 | $153.12 | $157.07 | $150.79 | $151.89 | $147.69 | 1,471,608 |
| 2020-10-13 | $150.40 | $153.38 | $150.40 | $152.92 | $148.70 | 1,131,325 |
| 2020-10-12 | $151.50 | $152.90 | $150.22 | $150.94 | $146.77 | 1,406,469 |
| 2020-10-09 | $150.09 | $152.19 | $148.66 | $149.93 | $145.79 | 900,460 |
| 2020-10-08 | $146.13 | $149.70 | $145.20 | $149.22 | $145.10 | 1,024,873 |
| 2020-10-07 | $142.22 | $147.40 | $142.22 | $145.79 | $141.76 | 1,294,459 |
| 2020-10-06 | $144.31 | $144.97 | $141.11 | $141.77 | $137.85 | 991,187 |
| 2020-10-05 | $141.50 | $144.52 | $141.18 | $144.40 | $140.41 | 973,542 |
| 2020-10-02 | $140.63 | $142.34 | $140.12 | $140.62 | $136.74 | 925,209 |
| 2020-10-01 | $143.71 | $144.81 | $141.52 | $142.05 | $138.13 | 1,385,854 |
| 2020-09-30 | $141.63 | $144.83 | $141.08 | $143.34 | $139.38 | 1,551,665 |
| 2020-09-29 | $141.90 | $142.92 | $140.82 | $140.98 | $137.09 | 950,637 |
| 2020-09-28 | $140.60 | $142.03 | $139.43 | $142.02 | $138.10 | 964,870 |
| 2020-09-25 | $138.37 | $139.57 | $136.72 | $139.21 | $135.36 | 1,702,808 |
| 2020-09-24 | $139.01 | $140.59 | $138.01 | $138.26 | $134.44 | 828,227 |
| 2020-09-23 | $141.68 | $143.55 | $139.28 | $139.93 | $136.06 | 1,105,043 |
| 2020-09-22 | $137.92 | $141.75 | $136.85 | $141.61 | $137.70 | 1,063,803 |
| 2020-09-21 | $137.50 | $139.45 | $136.57 | $137.56 | $133.76 | 1,079,789 |
| 2020-09-18 | $138.48 | $140.44 | $136.57 | $138.11 | $134.29 | 1,535,107 |
| 2020-09-17 | $136.53 | $139.20 | $136.01 | $138.15 | $134.33 | 840,746 |
| 2020-09-16 | $141.34 | $141.55 | $137.98 | $138.25 | $134.43 | 918,470 |
| 2020-09-15 | $138.86 | $141.45 | $138.69 | $140.88 | $136.99 | 1,050,603 |
| 2020-09-14 | $138.91 | $140.23 | $138.13 | $138.14 | $134.32 | 950,147 |
| 2020-09-11 | $138.46 | $140.10 | $137.12 | $137.65 | $133.85 | 849,893 |
| 2020-09-10 | $141.58 | $142.77 | $137.47 | $137.80 | $133.99 | 1,129,193 |
| 2020-09-09 | $138.56 | $142.11 | $138.29 | $141.58 | $137.67 | 1,077,237 |
| 2020-09-08 | $139.87 | $141.51 | $136.01 | $136.76 | $132.98 | 1,594,099 |
| 2020-09-04 | $145.60 | $146.50 | $140.72 | $142.08 | $138.16 | 1,365,130 |
| 2020-09-03 | $147.62 | $148.44 | $143.63 | $145.58 | $141.56 | 1,537,932 |
| 2020-09-02 | $149.39 | $150.67 | $147.07 | $149.60 | $145.47 | 1,176,066 |
| 2020-09-01 | $148.60 | $151.78 | $148.29 | $149.02 | $144.90 | 1,408,570 |
| 2020-08-31 | $147.00 | $149.18 | $145.32 | $148.83 | $144.72 | 2,248,312 |
| 2020-08-28 | $150.75 | $151.24 | $146.53 | $146.91 | $142.85 | 1,441,804 |
| 2020-08-27 | $154.68 | $155.56 | $149.50 | $151.02 | $146.85 | 1,355,088 |
| 2020-08-26 | $153.17 | $154.88 | $152.06 | $154.63 | $150.36 | 1,111,345 |
| 2020-08-25 | $153.78 | $153.99 | $152.04 | $153.27 | $149.04 | 1,579,239 |
| 2020-08-24 | $154.68 | $154.70 | $151.90 | $153.52 | $149.28 | 970,425 |
| 2020-08-21 | $152.64 | $155.18 | $152.00 | $153.28 | $149.05 | 1,438,489 |
| 2020-08-20 | $152.88 | $154.48 | $151.89 | $152.33 | $147.74 | 1,124,510 |
| 2020-08-19 | $153.01 | $154.29 | $152.42 | $153.92 | $149.28 | 982,764 |
| 2020-08-18 | $154.37 | $155.25 | $151.20 | $153.02 | $148.41 | 891,378 |
| 2020-08-17 | $148.94 | $153.67 | $148.77 | $153.58 | $148.95 | 1,045,020 |
| 2020-08-14 | $148.21 | $150.18 | $147.66 | $148.60 | $144.12 | 759,952 |
| 2020-08-13 | $148.59 | $150.08 | $147.75 | $148.71 | $144.23 | 980,265 |
| 2020-08-12 | $146.00 | $149.19 | $144.78 | $149.08 | $144.58 | 1,548,137 |
| 2020-08-11 | $148.01 | $148.30 | $143.80 | $145.11 | $140.73 | 1,175,731 |
| 2020-08-10 | $148.32 | $148.37 | $146.21 | $147.15 | $142.71 | 735,406 |
| 2020-08-07 | $147.84 | $149.88 | $147.64 | $148.10 | $143.63 | 992,328 |
| 2020-08-06 | $147.73 | $148.76 | $146.20 | $148.14 | $143.67 | 1,036,411 |
| 2020-08-05 | $148.42 | $148.82 | $145.51 | $147.23 | $142.79 | 1,024,105 |
| 2020-08-04 | $146.78 | $148.68 | $146.00 | $148.23 | $143.76 | 1,094,339 |
| 2020-08-03 | $143.75 | $148.21 | $143.41 | $147.42 | $142.97 | 1,911,383 |
| 2020-07-31 | $144.70 | $144.70 | $140.82 | $142.74 | $138.44 | 1,466,315 |
| 2020-07-30 | $144.01 | $145.06 | $142.80 | $143.42 | $139.10 | 875,656 |
| 2020-07-29 | $143.93 | $146.50 | $143.72 | $145.46 | $141.07 | 1,496,169 |
| 2020-07-28 | $142.75 | $144.53 | $141.80 | $143.07 | $138.76 | 1,320,087 |
| 2020-07-27 | $147.85 | $147.93 | $142.50 | $143.00 | $138.69 | 1,618,474 |
| 2020-07-24 | $143.36 | $146.74 | $141.91 | $146.53 | $142.11 | 1,662,795 |
| 2020-07-23 | $152.64 | $154.48 | $144.26 | $146.00 | $141.60 | 3,307,572 |
| 2020-07-22 | $144.45 | $146.39 | $144.02 | $145.95 | $141.55 | 1,683,607 |
| 2020-07-21 | $144.12 | $144.96 | $140.05 | $144.02 | $139.68 | 1,759,738 |
| 2020-07-20 | $142.00 | $145.67 | $141.14 | $144.69 | $140.33 | 1,365,175 |
| 2020-07-17 | $143.55 | $143.69 | $140.22 | $140.77 | $136.53 | 1,325,592 |
| 2020-07-16 | $139.09 | $142.58 | $139.09 | $142.15 | $137.86 | 1,538,295 |
| 2020-07-15 | $141.49 | $141.85 | $138.36 | $139.20 | $135.00 | 1,411,893 |
| 2020-07-14 | $135.58 | $139.74 | $134.57 | $139.66 | $135.45 | 921,139 |
| 2020-07-13 | $139.29 | $141.00 | $135.20 | $135.58 | $131.49 | 858,055 |
| 2020-07-10 | $137.70 | $138.65 | $136.00 | $138.42 | $134.25 | 651,532 |
| 2020-07-09 | $136.50 | $138.06 | $135.16 | $137.70 | $133.55 | 976,631 |
| 2020-07-08 | $134.15 | $135.70 | $132.96 | $135.61 | $131.52 | 734,555 |
| 2020-07-07 | $133.18 | $135.43 | $132.90 | $134.23 | $130.18 | 823,557 |
| 2020-07-06 | $134.26 | $134.50 | $132.92 | $133.76 | $129.73 | 588,527 |
| 2020-07-02 | $134.30 | $134.90 | $131.89 | $132.45 | $128.46 | 721,308 |
| 2020-07-01 | $132.16 | $133.46 | $130.69 | $132.68 | $128.68 | 905,300 |
| 2020-06-30 | $132.43 | $132.79 | $130.41 | $131.79 | $127.82 | 978,966 |
| 2020-06-29 | $130.00 | $132.70 | $129.45 | $131.61 | $127.64 | 1,071,988 |
| 2020-06-26 | $130.99 | $132.35 | $129.02 | $129.98 | $126.06 | 1,646,783 |
| 2020-06-25 | $131.44 | $131.44 | $128.61 | $130.82 | $126.88 | 831,250 |
| 2020-06-24 | $126.70 | $131.70 | $126.70 | $131.34 | $127.38 | 1,704,654 |
| 2020-06-23 | $130.21 | $131.89 | $129.02 | $129.26 | $125.36 | 1,795,091 |
| 2020-06-22 | $126.74 | $130.79 | $126.23 | $130.10 | $126.18 | 1,233,743 |
| 2020-06-19 | $127.57 | $128.38 | $123.84 | $127.67 | $123.82 | 2,536,013 |
| 2020-06-18 | $125.00 | $126.09 | $124.23 | $125.64 | $121.85 | 1,146,070 |
| 2020-06-17 | $124.66 | $125.95 | $124.00 | $124.80 | $121.04 | 1,201,277 |
| 2020-06-16 | $122.90 | $123.98 | $120.96 | $123.84 | $120.11 | 1,211,665 |
| 2020-06-15 | $116.67 | $122.04 | $116.13 | $121.47 | $117.81 | 1,266,560 |
| 2020-06-12 | $120.25 | $121.83 | $117.14 | $118.45 | $114.88 | 937,038 |
| 2020-06-11 | $120.26 | $123.32 | $118.61 | $119.21 | $115.62 | 1,482,247 |
| 2020-06-10 | $123.39 | $124.11 | $120.60 | $121.29 | $117.63 | 792,047 |
| 2020-06-09 | $122.00 | $123.03 | $121.26 | $122.44 | $118.75 | 987,555 |
| 2020-06-08 | $120.29 | $122.24 | $119.49 | $122.24 | $118.55 | 1,417,596 |
| 2020-06-05 | $123.99 | $124.20 | $120.85 | $122.13 | $118.45 | 1,556,143 |
| 2020-06-04 | $122.75 | $124.14 | $120.80 | $122.38 | $118.69 | 1,601,166 |
| 2020-06-03 | $124.00 | $124.01 | $121.20 | $122.87 | $119.16 | 1,426,307 |
| 2020-06-02 | $121.29 | $123.92 | $121.09 | $123.76 | $120.03 | 1,291,123 |
| 2020-06-01 | $122.05 | $124.43 | $122.05 | $122.66 | $118.96 | 1,563,909 |
| 2020-05-29 | $118.90 | $122.52 | $118.33 | $122.02 | $118.34 | 2,553,837 |
| 2020-05-28 | $120.65 | $121.75 | $118.25 | $118.98 | $115.39 | 2,259,776 |
| 2020-05-27 | $115.80 | $120.34 | $112.68 | $119.76 | $116.15 | 4,115,957 |
| 2020-05-26 | $113.16 | $113.36 | $110.90 | $111.21 | $107.86 | 1,477,168 |
| 2020-05-22 | $109.65 | $112.04 | $108.95 | $111.85 | $108.48 | 1,383,690 |
| 2020-05-21 | $108.32 | $109.41 | $107.60 | $108.95 | $105.34 | 1,118,836 |
| 2020-05-20 | $109.69 | $110.66 | $107.01 | $107.79 | $104.21 | 1,556,383 |
| 2020-05-19 | $109.20 | $111.57 | $107.29 | $109.06 | $105.44 | 1,552,082 |
| 2020-05-18 | $112.95 | $113.89 | $109.29 | $109.76 | $106.12 | 1,746,251 |
| 2020-05-15 | $107.11 | $111.98 | $106.76 | $111.72 | $108.01 | 3,365,943 |
| 2020-05-14 | $105.76 | $106.99 | $104.90 | $106.83 | $103.29 | 1,156,053 |
| 2020-05-13 | $107.39 | $108.42 | $104.95 | $106.50 | $102.97 | 1,563,238 |
| 2020-05-12 | $109.82 | $110.10 | $107.69 | $107.73 | $104.16 | 992,558 |
| 2020-05-11 | $107.19 | $109.79 | $106.31 | $109.08 | $105.46 | 1,259,648 |
| 2020-05-08 | $106.54 | $107.82 | $105.48 | $107.21 | $103.65 | 933,149 |
| 2020-05-07 | $106.06 | $107.46 | $104.98 | $105.17 | $101.68 | 1,145,000 |
| 2020-05-06 | $106.11 | $106.23 | $104.81 | $105.05 | $101.56 | 996,600 |
| 2020-05-05 | $103.70 | $105.44 | $103.36 | $105.10 | $101.61 | 1,956,262 |
| 2020-05-04 | $102.14 | $103.49 | $101.60 | $102.44 | $99.04 | 889,894 |
| 2020-05-01 | $99.64 | $102.47 | $99.54 | $102.09 | $98.70 | 1,055,887 |
| 2020-04-30 | $100.00 | $102.00 | $99.04 | $101.43 | $98.06 | 1,393,170 |
| 2020-04-29 | $102.99 | $104.08 | $100.95 | $101.12 | $97.76 | 1,766,566 |
| 2020-04-28 | $104.76 | $105.00 | $102.74 | $102.94 | $99.52 | 1,775,276 |
| 2020-04-27 | $103.18 | $105.00 | $101.40 | $103.09 | $99.67 | 2,162,034 |
| 2020-04-24 | $97.00 | $102.01 | $96.06 | $101.98 | $98.60 | 3,173,429 |
| 2020-04-23 | $95.40 | $97.26 | $93.11 | $95.08 | $91.93 | 2,375,032 |
| 2020-04-22 | $94.11 | $96.40 | $92.63 | $95.43 | $92.26 | 2,055,459 |
| 2020-04-21 | $91.44 | $94.44 | $91.42 | $93.13 | $90.04 | 1,511,891 |
| 2020-04-20 | $91.42 | $94.36 | $90.44 | $93.43 | $90.33 | 1,581,756 |
| 2020-04-17 | $93.12 | $93.99 | $90.41 | $92.72 | $89.64 | 1,311,245 |
| 2020-04-16 | $91.96 | $92.13 | $89.66 | $91.20 | $88.17 | 1,355,447 |
| 2020-04-15 | $88.80 | $91.95 | $88.30 | $90.74 | $87.73 | 1,341,057 |
| 2020-04-14 | $89.58 | $93.56 | $89.44 | $92.96 | $89.88 | 1,361,112 |
| 2020-04-13 | $88.16 | $89.89 | $86.43 | $89.67 | $86.69 | 1,417,516 |
| 2020-04-09 | $92.29 | $92.29 | $87.83 | $88.23 | $85.30 | 1,986,881 |
| 2020-04-08 | $87.11 | $91.21 | $85.22 | $90.70 | $87.69 | 2,432,245 |
| 2020-04-07 | $90.02 | $90.75 | $85.71 | $86.49 | $83.62 | 2,934,927 |
| 2020-04-06 | $82.59 | $88.37 | $82.04 | $87.96 | $85.04 | 2,515,769 |
| 2020-04-03 | $83.82 | $84.92 | $79.22 | $79.50 | $76.86 | 1,471,731 |
| 2020-04-02 | $83.01 | $86.71 | $82.24 | $84.15 | $81.36 | 1,538,036 |
| 2020-04-01 | $82.70 | $87.25 | $81.01 | $84.00 | $81.21 | 1,752,651 |
| 2020-03-31 | $84.78 | $86.79 | $84.09 | $84.55 | $81.74 | 1,663,893 |
| 2020-03-30 | $84.09 | $86.50 | $82.15 | $85.55 | $82.71 | 1,234,836 |
| 2020-03-27 | $83.00 | $85.73 | $82.41 | $83.10 | $80.34 | 1,578,406 |
| 2020-03-26 | $77.70 | $83.88 | $77.70 | $83.48 | $80.71 | 1,529,610 |
| 2020-03-25 | $80.08 | $82.73 | $75.84 | $76.93 | $74.38 | 1,648,605 |
| 2020-03-24 | $80.65 | $84.64 | $78.67 | $80.02 | $77.36 | 2,011,952 |
| 2020-03-23 | $76.37 | $79.90 | $74.81 | $78.06 | $75.47 | 2,057,736 |
| 2020-03-20 | $75.82 | $79.49 | $74.54 | $75.91 | $73.39 | 2,447,285 |
| 2020-03-19 | $71.81 | $80.28 | $71.50 | $76.39 | $73.86 | 2,291,049 |
| 2020-03-18 | $66.93 | $72.96 | $64.19 | $72.51 | $70.10 | 2,190,045 |
| 2020-03-17 | $68.66 | $71.06 | $63.89 | $70.58 | $68.24 | 3,537,906 |
| 2020-03-16 | $70.68 | $74.70 | $66.87 | $67.36 | $65.13 | 2,245,344 |
| 2020-03-13 | $79.96 | $81.18 | $71.09 | $76.21 | $73.68 | 2,399,665 |
| 2020-03-12 | $77.07 | $81.88 | $71.79 | $76.51 | $73.97 | 2,929,180 |
| 2020-03-11 | $83.43 | $85.11 | $82.00 | $83.30 | $80.54 | 2,439,960 |
| 2020-03-10 | $83.33 | $87.15 | $80.35 | $86.95 | $84.07 | 2,606,926 |
| 2020-03-09 | $86.51 | $86.64 | $77.50 | $80.84 | $78.16 | 4,000,585 |
| 2020-03-06 | $91.90 | $92.87 | $89.52 | $91.48 | $88.44 | 1,761,030 |
| 2020-03-05 | $94.58 | $95.90 | $92.46 | $93.65 | $90.54 | 1,179,214 |
| 2020-03-04 | $94.53 | $96.38 | $93.04 | $96.35 | $93.15 | 1,611,217 |
| 2020-03-03 | $91.08 | $94.80 | $90.80 | $93.14 | $90.05 | 2,324,796 |
| 2020-03-02 | $88.50 | $91.53 | $87.68 | $91.48 | $88.44 | 1,659,751 |
| 2020-02-28 | $88.27 | $90.26 | $86.62 | $88.51 | $85.57 | 3,318,568 |
| 2020-02-27 | $90.39 | $94.35 | $88.76 | $90.43 | $87.43 | 1,941,445 |
| 2020-02-26 | $93.75 | $95.48 | $91.44 | $91.49 | $88.45 | 1,377,561 |
| 2020-02-25 | $96.96 | $97.75 | $92.90 | $93.15 | $90.06 | 1,335,619 |
| 2020-02-24 | $97.83 | $98.98 | $96.33 | $96.46 | $93.26 | 1,563,618 |
| 2020-02-21 | $98.27 | $100.16 | $98.17 | $99.78 | $96.47 | 1,349,608 |
| 2020-02-20 | $98.32 | $99.20 | $96.88 | $99.00 | $95.38 | 979,171 |
| 2020-02-19 | $98.42 | $99.60 | $97.99 | $98.64 | $95.03 | 881,726 |
| 2020-02-18 | $98.55 | $99.00 | $97.03 | $97.83 | $94.25 | 768,894 |
| 2020-02-14 | $98.06 | $98.60 | $97.58 | $98.17 | $94.58 | 675,730 |
| 2020-02-13 | $98.35 | $98.67 | $97.33 | $98.26 | $94.67 | 950,733 |
| 2020-02-12 | $97.63 | $99.13 | $97.43 | $98.53 | $94.93 | 907,805 |
| 2020-02-11 | $97.82 | $97.82 | $96.16 | $97.57 | $94.00 | 1,224,785 |
| 2020-02-10 | $96.17 | $99.12 | $96.17 | $97.53 | $93.96 | 2,112,904 |
| 2020-02-07 | $95.91 | $96.60 | $95.40 | $96.55 | $93.02 | 1,010,891 |
| 2020-02-06 | $94.85 | $96.78 | $94.10 | $96.59 | $93.06 | 1,665,642 |
| 2020-02-05 | $92.01 | $93.98 | $91.62 | $93.97 | $90.53 | 2,094,603 |
| 2020-02-04 | $95.31 | $96.41 | $90.96 | $91.10 | $87.77 | 2,623,753 |
| 2020-02-03 | $93.98 | $95.99 | $93.98 | $94.41 | $90.96 | 2,263,623 |
| 2020-01-31 | $94.90 | $96.00 | $90.54 | $92.95 | $89.55 | 2,800,857 |
| 2020-01-30 | $88.80 | $96.32 | $88.02 | $93.83 | $90.40 | 4,613,874 |
| 2020-01-29 | $95.05 | $96.23 | $94.80 | $95.02 | $91.55 | 2,129,970 |
| 2020-01-28 | $93.93 | $96.30 | $93.75 | $94.99 | $91.52 | 2,644,722 |
| 2020-01-27 | $92.30 | $94.31 | $92.12 | $93.99 | $90.55 | 1,461,962 |
| 2020-01-24 | $93.54 | $94.20 | $92.85 | $93.57 | $90.15 | 1,935,606 |
| 2020-01-23 | $92.35 | $93.69 | $91.46 | $93.66 | $90.24 | 1,082,810 |
| 2020-01-22 | $93.82 | $93.98 | $92.74 | $92.87 | $89.47 | 997,765 |
| 2020-01-21 | $93.56 | $94.99 | $93.39 | $93.64 | $90.22 | 2,166,486 |
| 2020-01-17 | $91.14 | $92.91 | $90.60 | $92.79 | $89.40 | 1,370,674 |
| 2020-01-16 | $90.94 | $92.06 | $90.54 | $91.09 | $87.76 | 1,176,788 |
| 2020-01-15 | $89.92 | $91.04 | $89.85 | $90.39 | $87.09 | 1,324,850 |
| 2020-01-14 | $90.33 | $91.39 | $89.87 | $90.18 | $86.88 | 1,312,460 |
| 2020-01-13 | $91.11 | $91.12 | $90.19 | $90.39 | $87.09 | 969,987 |
| 2020-01-10 | $91.00 | $91.73 | $90.51 | $91.27 | $87.93 | 1,345,042 |
| 2020-01-09 | $91.50 | $91.96 | $90.50 | $90.81 | $87.49 | 1,117,228 |
| 2020-01-08 | $90.02 | $92.19 | $90.02 | $91.71 | $88.36 | 1,449,593 |
| 2020-01-07 | $90.77 | $91.64 | $88.28 | $90.01 | $86.72 | 2,721,727 |
| 2020-01-06 | $91.13 | $91.65 | $90.16 | $91.65 | $88.30 | 1,393,359 |
| 2020-01-03 | $92.62 | $92.87 | $91.76 | $91.96 | $88.60 | 1,527,258 |
| 2020-01-02 | $93.69 | $94.09 | $92.47 | $93.11 | $89.71 | 1,068,851 |
| 2019-12-31 | $92.71 | $93.76 | $92.52 | $93.44 | $90.02 | 894,176 |
| 2019-12-30 | $92.32 | $93.46 | $91.87 | $92.90 | $89.50 | 1,214,585 |
| 2019-12-27 | $93.09 | $93.62 | $92.17 | $92.30 | $88.93 | 1,146,189 |
| 2019-12-26 | $93.65 | $94.06 | $92.17 | $92.48 | $89.10 | 1,123,103 |
| 2019-12-24 | $92.36 | $93.95 | $92.26 | $93.56 | $90.14 | 410,764 |
| 2019-12-23 | $92.36 | $93.07 | $91.85 | $92.14 | $88.77 | 854,123 |
| 2019-12-20 | $92.52 | $93.33 | $91.64 | $92.17 | $88.80 | 2,534,941 |
| 2019-12-19 | $92.52 | $92.97 | $91.65 | $91.81 | $88.45 | 1,299,783 |
| 2019-12-18 | $93.93 | $94.09 | $92.01 | $93.11 | $89.71 | 1,341,767 |
| 2019-12-17 | $93.44 | $94.43 | $93.06 | $93.45 | $90.03 | 2,015,865 |
| 2019-12-16 | $95.25 | $95.61 | $93.63 | $93.72 | $90.29 | 1,386,118 |
| 2019-12-13 | $98.22 | $98.48 | $94.92 | $94.93 | $91.46 | 1,095,110 |
| 2019-12-12 | $97.02 | $98.62 | $96.55 | $98.27 | $94.68 | 956,094 |
| 2019-12-11 | $97.15 | $97.98 | $96.62 | $97.03 | $93.48 | 660,440 |
| 2019-12-10 | $98.07 | $98.22 | $97.08 | $97.20 | $93.65 | 848,587 |
| 2019-12-09 | $97.07 | $99.37 | $97.07 | $97.53 | $93.96 | 1,312,189 |
| 2019-12-06 | $97.55 | $98.31 | $96.19 | $97.50 | $93.94 | 943,609 |
| 2019-12-05 | $96.53 | $98.56 | $96.27 | $96.44 | $92.91 | 1,206,029 |
| 2019-12-04 | $94.90 | $96.54 | $94.90 | $95.72 | $92.22 | 841,329 |
| 2019-12-03 | $94.64 | $95.83 | $93.56 | $94.65 | $91.19 | 1,146,847 |
| 2019-12-02 | $94.90 | $96.19 | $94.53 | $95.78 | $92.28 | 1,241,014 |
| 2019-11-29 | $95.31 | $95.44 | $94.21 | $94.44 | $90.99 | 779,697 |
| 2019-11-27 | $96.00 | $96.30 | $95.06 | $95.49 | $92.00 | 571,180 |
| 2019-11-26 | $95.50 | $97.30 | $95.31 | $95.90 | $92.39 | 1,700,116 |
| 2019-11-25 | $97.90 | $98.21 | $95.44 | $95.71 | $92.21 | 2,001,341 |
| 2019-11-22 | $96.66 | $97.35 | $96.16 | $97.21 | $93.66 | 910,937 |
| 2019-11-21 | $96.77 | $98.00 | $96.61 | $96.80 | $92.93 | 1,202,615 |
| 2019-11-20 | $96.51 | $96.97 | $95.40 | $96.86 | $92.98 | 911,315 |
| 2019-11-19 | $97.67 | $97.74 | $96.37 | $96.54 | $92.68 | 1,275,189 |
| 2019-11-18 | $98.31 | $98.98 | $96.65 | $97.80 | $93.89 | 1,055,290 |
| 2019-11-15 | $97.50 | $98.72 | $97.50 | $98.49 | $94.55 | 1,342,578 |
| 2019-11-14 | $97.02 | $98.28 | $95.20 | $97.56 | $93.66 | 856,548 |
| 2019-11-13 | $96.18 | $98.09 | $95.16 | $96.93 | $93.05 | 1,032,851 |
| 2019-11-12 | $96.13 | $96.67 | $95.11 | $96.63 | $92.76 | 887,445 |
| 2019-11-11 | $94.72 | $96.52 | $94.30 | $96.45 | $92.59 | 857,046 |
| 2019-11-08 | $94.76 | $95.19 | $94.03 | $94.82 | $91.03 | 796,612 |
| 2019-11-07 | $96.03 | $97.03 | $94.76 | $94.90 | $91.10 | 1,082,587 |
| 2019-11-06 | $97.35 | $97.56 | $95.09 | $95.93 | $92.09 | 994,558 |
| 2019-11-05 | $96.96 | $98.20 | $96.51 | $97.57 | $93.67 | 968,002 |
| 2019-11-04 | $96.21 | $97.44 | $95.86 | $96.60 | $92.73 | 1,178,754 |
| 2019-11-01 | $95.71 | $95.89 | $95.13 | $95.78 | $91.95 | 825,806 |
| 2019-10-31 | $96.68 | $96.77 | $94.46 | $95.02 | $91.22 | 1,167,964 |
| 2019-10-30 | $95.29 | $97.13 | $95.26 | $97.01 | $93.13 | 1,112,910 |
| 2019-10-29 | $95.23 | $95.52 | $93.93 | $95.46 | $91.64 | 1,433,295 |
| 2019-10-28 | $96.96 | $97.65 | $95.52 | $95.71 | $91.88 | 995,523 |
| 2019-10-25 | $97.05 | $97.69 | $95.60 | $96.46 | $92.60 | 1,910,870 |
| 2019-10-24 | $97.96 | $98.85 | $94.93 | $98.00 | $94.08 | 3,823,259 |
| 2019-10-23 | $94.01 | $95.30 | $93.15 | $95.12 | $91.31 | 2,776,589 |
| 2019-10-22 | $92.47 | $94.65 | $91.99 | $94.14 | $90.37 | 1,185,234 |
| 2019-10-21 | $93.99 | $93.99 | $92.21 | $92.44 | $88.74 | 1,478,044 |
| 2019-10-18 | $92.40 | $93.89 | $92.09 | $93.32 | $89.59 | 2,213,544 |
| 2019-10-17 | $94.12 | $94.29 | $92.70 | $92.90 | $89.18 | 1,548,579 |
| 2019-10-16 | $93.73 | $94.74 | $93.39 | $93.45 | $89.71 | 1,245,088 |
| 2019-10-15 | $93.31 | $94.09 | $92.66 | $93.79 | $90.04 | 1,103,613 |
| 2019-10-14 | $94.06 | $94.54 | $92.85 | $93.75 | $90.00 | 754,245 |
| 2019-10-11 | $94.27 | $95.32 | $93.50 | $94.31 | $90.54 | 1,747,033 |
| 2019-10-10 | $92.55 | $93.51 | $92.46 | $93.12 | $89.39 | 1,086,785 |
| 2019-10-09 | $92.38 | $93.95 | $92.38 | $92.99 | $89.27 | 1,246,516 |
| 2019-10-08 | $92.27 | $93.55 | $90.65 | $92.07 | $88.39 | 2,319,136 |
| 2019-10-07 | $93.07 | $93.97 | $91.87 | $92.05 | $88.37 | 1,828,361 |
| 2019-10-04 | $93.01 | $94.34 | $92.50 | $93.11 | $89.38 | 1,353,625 |
| 2019-10-03 | $90.71 | $93.31 | $90.28 | $93.16 | $89.43 | 2,811,405 |
| 2019-10-02 | $90.15 | $91.06 | $89.07 | $90.57 | $86.95 | 3,013,437 |
| 2019-10-01 | $91.81 | $92.02 | $89.16 | $89.80 | $86.21 | 1,457,852 |
| 2019-09-30 | $89.33 | $91.00 | $89.33 | $90.44 | $86.82 | 1,772,155 |
| 2019-09-27 | $89.63 | $90.00 | $88.68 | $89.01 | $85.45 | 1,375,719 |
| 2019-09-26 | $89.85 | $90.47 | $88.41 | $88.96 | $85.40 | 1,798,959 |
| 2019-09-25 | $91.37 | $91.70 | $89.84 | $90.61 | $86.98 | 1,166,973 |
| 2019-09-24 | $91.84 | $92.91 | $90.91 | $91.38 | $87.72 | 931,644 |
| 2019-09-23 | $90.10 | $93.46 | $90.09 | $92.16 | $88.47 | 1,473,456 |
| 2019-09-20 | $91.35 | $92.51 | $90.25 | $90.39 | $86.77 | 2,208,998 |
| 2019-09-19 | $93.69 | $93.85 | $91.80 | $92.08 | $88.40 | 1,746,450 |
| 2019-09-18 | $96.01 | $96.70 | $92.53 | $93.55 | $89.81 | 2,237,591 |
| 2019-09-17 | $95.61 | $97.27 | $94.65 | $96.18 | $92.33 | 1,256,352 |
| 2019-09-16 | $96.83 | $97.91 | $95.35 | $95.66 | $91.83 | 1,609,331 |
| 2019-09-13 | $100.04 | $100.19 | $96.92 | $97.10 | $93.21 | 2,245,721 |
| 2019-09-12 | $104.39 | $104.50 | $98.77 | $99.34 | $95.36 | 2,116,058 |
| 2019-09-11 | $106.09 | $106.11 | $103.58 | $103.85 | $99.69 | 982,244 |
| 2019-09-10 | $102.44 | $106.41 | $101.76 | $106.39 | $102.13 | 1,262,676 |
| 2019-09-09 | $103.82 | $104.35 | $101.89 | $102.58 | $98.48 | 1,756,033 |
| 2019-09-06 | $103.72 | $104.99 | $103.33 | $103.54 | $99.40 | 2,036,348 |
| 2019-09-05 | $101.45 | $103.41 | $100.65 | $102.98 | $98.86 | 1,466,086 |
| 2019-09-04 | $100.60 | $101.01 | $99.17 | $100.30 | $96.29 | 1,124,501 |
| 2019-09-03 | $100.70 | $102.00 | $99.24 | $100.19 | $96.18 | 1,287,943 |
| 2019-08-30 | $105.45 | $105.50 | $101.41 | $101.88 | $97.80 | 960,422 |
| 2019-08-29 | $103.58 | $104.50 | $102.83 | $104.12 | $99.95 | 1,000,082 |
| 2019-08-28 | $98.98 | $102.48 | $98.82 | $102.23 | $98.14 | 1,397,137 |
| 2019-08-27 | $99.28 | $99.89 | $98.95 | $99.40 | $95.42 | 1,270,871 |
| 2019-08-26 | $97.60 | $98.90 | $97.03 | $98.86 | $94.90 | 1,123,611 |
| 2019-08-23 | $100.09 | $100.10 | $95.93 | $96.86 | $92.98 | 2,027,882 |
| 2019-08-22 | $101.43 | $102.33 | $100.61 | $101.45 | $97.04 | 841,965 |
| 2019-08-21 | $101.98 | $102.72 | $101.19 | $101.32 | $96.92 | 915,047 |
| 2019-08-20 | $100.92 | $102.37 | $100.53 | $100.87 | $96.48 | 865,896 |
| 2019-08-19 | $101.75 | $102.12 | $99.67 | $101.21 | $96.81 | 1,375,106 |
| 2019-08-16 | $100.13 | $101.25 | $99.70 | $100.55 | $96.18 | 1,079,025 |
| 2019-08-15 | $99.99 | $100.78 | $98.60 | $99.36 | $95.04 | 1,374,905 |
| 2019-08-14 | $102.21 | $102.89 | $99.76 | $99.84 | $95.50 | 1,251,538 |
| 2019-08-13 | $102.84 | $106.05 | $101.31 | $104.24 | $99.71 | 1,243,172 |
| 2019-08-12 | $106.86 | $106.86 | $102.11 | $102.52 | $98.06 | 1,492,220 |
| 2019-08-09 | $108.52 | $110.42 | $107.43 | $107.58 | $102.90 | 932,394 |
| 2019-08-08 | $105.93 | $109.52 | $105.69 | $109.08 | $104.34 | 1,092,828 |
| 2019-08-07 | $104.52 | $106.05 | $103.71 | $105.68 | $101.09 | 926,385 |
| 2019-08-06 | $103.17 | $105.93 | $102.69 | $105.71 | $101.11 | 1,140,319 |
| 2019-08-05 | $105.59 | $105.73 | $101.95 | $102.75 | $98.28 | 1,520,508 |
| 2019-08-02 | $107.69 | $108.10 | $106.57 | $107.06 | $102.41 | 1,066,947 |
| 2019-08-01 | $109.04 | $109.88 | $106.58 | $107.96 | $103.27 | 1,354,234 |
| 2019-07-31 | $109.08 | $110.42 | $107.95 | $108.81 | $104.08 | 1,287,174 |
| 2019-07-30 | $109.90 | $110.65 | $108.96 | $109.25 | $104.50 | 815,529 |
| 2019-07-29 | $109.88 | $110.95 | $109.21 | $110.45 | $105.65 | 1,097,390 |
| 2019-07-26 | $112.03 | $112.30 | $109.43 | $109.95 | $105.17 | 1,455,930 |
| 2019-07-25 | $105.00 | $111.83 | $105.00 | $111.47 | $106.62 | 2,819,378 |
| 2019-07-24 | $111.18 | $113.02 | $110.91 | $112.49 | $107.60 | 1,401,033 |
| 2019-07-23 | $112.98 | $113.18 | $109.83 | $111.35 | $106.51 | 1,454,392 |
| 2019-07-22 | $112.65 | $114.19 | $112.02 | $112.75 | $107.85 | 1,150,121 |
| 2019-07-19 | $112.91 | $114.25 | $111.74 | $112.47 | $107.58 | 1,273,793 |
| 2019-07-18 | $111.03 | $112.66 | $110.00 | $112.23 | $107.35 | 1,386,010 |
| 2019-07-17 | $112.16 | $112.18 | $110.96 | $111.11 | $106.28 | 868,887 |
| 2019-07-16 | $113.00 | $113.22 | $112.17 | $112.31 | $107.43 | 976,197 |
| 2019-07-15 | $112.92 | $113.14 | $110.72 | $111.46 | $106.61 | 833,468 |
| 2019-07-12 | $111.14 | $113.54 | $110.93 | $112.97 | $108.06 | 895,495 |
| 2019-07-11 | $110.62 | $111.25 | $109.60 | $110.52 | $105.72 | 1,167,168 |
| 2019-07-10 | $110.29 | $110.30 | $108.28 | $109.32 | $104.57 | 761,685 |
| 2019-07-09 | $110.31 | $111.05 | $109.34 | $110.10 | $105.31 | 813,472 |
| 2019-07-08 | $110.03 | $110.85 | $110.01 | $110.37 | $105.57 | 666,607 |
| 2019-07-05 | $109.47 | $110.78 | $109.02 | $110.47 | $105.67 | 812,596 |
| 2019-07-03 | $109.41 | $110.03 | $108.41 | $110.00 | $105.22 | 970,873 |
| 2019-07-02 | $110.75 | $111.39 | $109.96 | $110.52 | $105.72 | 1,054,768 |
| 2019-07-01 | $109.93 | $112.38 | $109.40 | $110.61 | $105.80 | 975,429 |
| 2019-06-28 | $108.49 | $109.16 | $107.65 | $108.80 | $104.07 | 1,132,814 |
| 2019-06-27 | $106.79 | $108.75 | $106.00 | $108.20 | $103.50 | 1,172,915 |
| 2019-06-26 | $106.84 | $107.89 | $106.44 | $106.70 | $102.06 | 815,136 |
| 2019-06-25 | $106.97 | $107.46 | $105.97 | $106.63 | $101.99 | 857,953 |
| 2019-06-24 | $107.68 | $107.97 | $106.60 | $106.86 | $102.21 | 839,695 |
| 2019-06-21 | $106.95 | $107.16 | $105.77 | $106.76 | $102.12 | 1,061,101 |
| 2019-06-20 | $106.55 | $107.29 | $105.24 | $106.77 | $102.13 | 1,031,529 |
| 2019-06-19 | $104.09 | $106.79 | $104.09 | $106.24 | $101.62 | 1,201,552 |
| 2019-06-18 | $104.78 | $105.72 | $103.94 | $105.07 | $100.50 | 918,988 |
| 2019-06-17 | $105.72 | $105.90 | $103.00 | $104.12 | $99.59 | 1,321,256 |
| 2019-06-14 | $108.25 | $108.63 | $105.98 | $106.14 | $101.53 | 1,686,044 |
| 2019-06-13 | $108.01 | $108.95 | $107.51 | $108.16 | $103.46 | 745,450 |
| 2019-06-12 | $107.49 | $108.35 | $106.69 | $107.28 | $102.62 | 715,773 |
| 2019-06-11 | $107.68 | $108.08 | $106.45 | $107.33 | $102.66 | 1,052,738 |
| 2019-06-10 | $109.52 | $109.67 | $107.01 | $107.14 | $102.48 | 1,061,159 |
| 2019-06-07 | $107.64 | $109.67 | $107.41 | $108.57 | $103.85 | 1,091,106 |
| 2019-06-06 | $104.97 | $107.88 | $104.61 | $107.27 | $102.61 | 1,419,684 |
| 2019-06-05 | $104.99 | $105.53 | $103.58 | $104.68 | $100.13 | 1,008,647 |
| 2019-06-04 | $102.26 | $104.18 | $102.26 | $104.14 | $99.61 | 1,118,759 |
| 2019-06-03 | $100.71 | $102.00 | $100.10 | $101.23 | $96.83 | 1,036,702 |
| 2019-05-31 | $99.66 | $101.07 | $98.55 | $100.78 | $96.40 | 1,228,304 |
| 2019-05-30 | $99.62 | $100.89 | $99.62 | $100.77 | $96.39 | 607,755 |
| 2019-05-29 | $99.60 | $100.14 | $98.21 | $99.27 | $94.95 | 1,196,591 |
| 2019-05-28 | $101.34 | $102.85 | $100.15 | $100.20 | $95.84 | 1,469,303 |
| 2019-05-24 | $102.03 | $102.53 | $100.48 | $101.14 | $96.74 | 1,205,470 |
| 2019-05-23 | $101.93 | $103.09 | $101.06 | $102.03 | $97.26 | 1,193,715 |
| 2019-05-22 | $102.84 | $103.62 | $102.34 | $102.90 | $98.09 | 1,055,994 |
| 2019-05-21 | $101.63 | $104.14 | $101.54 | $103.53 | $98.69 | 1,100,077 |
| 2019-05-20 | $99.95 | $101.41 | $99.56 | $101.27 | $96.53 | 1,439,048 |
| 2019-05-17 | $100.54 | $101.80 | $100.25 | $100.68 | $95.97 | 1,070,065 |
| 2019-05-16 | $100.02 | $101.71 | $99.44 | $101.04 | $96.31 | 1,085,156 |
| 2019-05-15 | $99.80 | $100.00 | $98.10 | $99.26 | $94.62 | 1,449,952 |
| 2019-05-14 | $99.62 | $100.95 | $98.67 | $100.66 | $95.95 | 1,204,134 |
| 2019-05-13 | $100.96 | $101.61 | $98.61 | $99.28 | $94.64 | 1,440,002 |
| 2019-05-10 | $102.10 | $103.06 | $101.04 | $102.72 | $97.92 | 1,507,744 |
| 2019-05-09 | $100.88 | $102.89 | $100.01 | $102.48 | $97.69 | 1,165,127 |
| 2019-05-08 | $100.37 | $102.34 | $99.52 | $101.49 | $96.74 | 1,325,852 |
| 2019-05-07 | $101.96 | $102.28 | $99.94 | $100.65 | $95.94 | 1,107,026 |
| 2019-05-06 | $102.19 | $103.47 | $101.82 | $103.09 | $98.27 | 892,674 |
| 2019-05-03 | $103.22 | $104.76 | $102.98 | $103.87 | $99.01 | 1,573,199 |
| 2019-05-02 | $100.95 | $103.04 | $100.68 | $103.03 | $98.21 | 1,469,645 |
| 2019-05-01 | $103.60 | $103.80 | $100.61 | $100.97 | $96.25 | 910,287 |
| 2019-04-30 | $104.20 | $104.61 | $102.56 | $103.50 | $98.66 | 1,383,929 |
| 2019-04-29 | $105.26 | $105.85 | $103.93 | $104.69 | $99.79 | 1,192,974 |
| 2019-04-26 | $105.10 | $105.67 | $102.52 | $105.13 | $100.21 | 1,860,113 |
| 2019-04-25 | $104.80 | $107.98 | $103.93 | $105.06 | $100.15 | 3,831,732 |
| 2019-04-24 | $103.39 | $105.09 | $103.25 | $104.06 | $99.19 | 1,498,525 |
| 2019-04-23 | $102.22 | $103.56 | $101.79 | $103.17 | $98.34 | 1,183,567 |
| 2019-04-22 | $103.04 | $103.20 | $101.28 | $101.63 | $96.88 | 915,788 |
| 2019-04-18 | $103.75 | $104.45 | $102.43 | $103.09 | $98.27 | 1,407,358 |
| 2019-04-17 | $105.61 | $106.08 | $103.85 | $103.90 | $99.04 | 1,247,793 |
| 2019-04-16 | $104.26 | $105.82 | $104.26 | $105.18 | $100.26 | 1,623,641 |
| 2019-04-15 | $103.97 | $104.92 | $103.39 | $104.49 | $99.60 | 1,542,205 |
| 2019-04-12 | $103.26 | $104.74 | $103.11 | $104.25 | $99.37 | 1,286,075 |
| 2019-04-11 | $101.95 | $103.01 | $101.40 | $102.95 | $98.13 | 1,158,258 |
| 2019-04-10 | $101.20 | $101.35 | $100.03 | $101.17 | $96.44 | 975,752 |
| 2019-04-09 | $101.38 | $101.95 | $100.74 | $100.93 | $96.21 | 935,189 |
| 2019-04-08 | $100.70 | $101.91 | $100.15 | $101.67 | $96.91 | 1,244,825 |
| 2019-04-05 | $99.70 | $101.47 | $99.64 | $101.13 | $96.40 | 1,756,011 |
| 2019-04-04 | $98.10 | $99.60 | $97.87 | $99.59 | $94.93 | 1,123,853 |
| 2019-04-03 | $97.56 | $99.14 | $97.04 | $98.08 | $93.49 | 1,362,412 |
| 2019-04-02 | $97.51 | $97.72 | $96.68 | $97.16 | $92.62 | 1,084,625 |
| 2019-04-01 | $98.16 | $99.24 | $96.61 | $97.49 | $92.93 | 1,979,024 |
| 2019-03-29 | $95.88 | $98.58 | $95.39 | $97.76 | $93.19 | 1,958,559 |
| 2019-03-28 | $94.86 | $95.85 | $94.86 | $95.24 | $90.79 | 1,111,670 |
| 2019-03-27 | $94.93 | $95.80 | $93.98 | $94.81 | $90.38 | 1,234,609 |
| 2019-03-26 | $94.59 | $95.68 | $94.54 | $94.94 | $90.50 | 1,042,877 |
| 2019-03-25 | $92.41 | $95.00 | $92.41 | $94.05 | $89.65 | 977,818 |
| 2019-03-22 | $93.91 | $94.40 | $92.47 | $92.68 | $88.35 | 895,952 |
| 2019-03-21 | $91.85 | $94.55 | $91.26 | $94.35 | $89.94 | 1,204,106 |
| 2019-03-20 | $91.19 | $92.40 | $90.71 | $91.08 | $86.82 | 1,408,926 |
| 2019-03-19 | $90.33 | $92.17 | $90.02 | $91.16 | $86.90 | 1,049,088 |
| 2019-03-18 | $89.43 | $90.05 | $89.02 | $89.84 | $85.64 | 1,619,989 |
| 2019-03-15 | $90.40 | $90.85 | $89.20 | $89.46 | $85.28 | 2,004,385 |
| 2019-03-14 | $91.42 | $91.42 | $90.26 | $90.40 | $86.17 | 950,731 |
| 2019-03-13 | $90.88 | $91.89 | $90.65 | $91.52 | $87.24 | 1,147,776 |
| 2019-03-12 | $89.37 | $91.46 | $89.37 | $90.57 | $86.33 | 1,181,773 |
| 2019-03-11 | $90.89 | $90.91 | $88.70 | $89.52 | $85.33 | 1,450,278 |
| 2019-03-08 | $91.73 | $92.35 | $89.86 | $90.39 | $86.16 | 1,175,258 |
| 2019-03-07 | $92.07 | $92.58 | $91.60 | $92.23 | $87.92 | 866,269 |
| 2019-03-06 | $93.81 | $94.80 | $91.97 | $92.19 | $87.88 | 922,097 |
| 2019-03-05 | $94.01 | $94.93 | $93.46 | $93.51 | $89.14 | 748,273 |
| 2019-03-04 | $95.25 | $95.89 | $92.85 | $93.88 | $89.49 | 1,581,280 |
| 2019-03-01 | $95.87 | $96.36 | $93.51 | $94.96 | $90.52 | 1,289,604 |
| 2019-02-28 | $94.98 | $95.82 | $94.31 | $95.35 | $90.89 | 1,357,589 |
| 2019-02-27 | $94.72 | $95.91 | $94.34 | $95.36 | $90.90 | 1,165,004 |
| 2019-02-26 | $94.46 | $95.23 | $94.29 | $94.80 | $90.37 | 1,045,677 |
| 2019-02-25 | $96.53 | $96.72 | $94.56 | $94.80 | $90.37 | 948,708 |
| 2019-02-22 | $97.05 | $97.30 | $95.54 | $96.04 | $91.55 | 1,315,030 |
| 2019-02-21 | $97.46 | $98.03 | $96.66 | $97.01 | $92.18 | 871,814 |
| 2019-02-20 | $96.76 | $98.03 | $96.76 | $97.55 | $92.69 | 1,204,685 |
| 2019-02-19 | $96.60 | $97.36 | $95.35 | $97.07 | $92.23 | 1,247,161 |
| 2019-02-15 | $96.19 | $97.64 | $95.61 | $97.58 | $92.72 | 1,457,612 |
| 2019-02-14 | $95.25 | $96.30 | $94.50 | $95.78 | $91.01 | 1,470,649 |
| 2019-02-13 | $95.58 | $96.18 | $94.49 | $95.83 | $91.05 | 1,643,639 |
| 2019-02-12 | $94.53 | $95.74 | $94.25 | $95.56 | $90.80 | 1,639,271 |
| 2019-02-11 | $93.00 | $94.81 | $92.70 | $94.19 | $89.50 | 1,835,522 |
| 2019-02-08 | $90.20 | $92.65 | $89.95 | $92.32 | $87.72 | 1,880,338 |
| 2019-02-07 | $90.60 | $90.76 | $89.19 | $90.75 | $86.23 | 1,573,153 |
| 2019-02-06 | $89.59 | $91.13 | $88.54 | $91.03 | $86.49 | 1,233,488 |
| 2019-02-05 | $88.98 | $90.13 | $88.52 | $89.59 | $85.13 | 1,542,615 |
| 2019-02-04 | $86.92 | $88.89 | $86.00 | $88.86 | $84.43 | 1,441,446 |
| 2019-02-01 | $85.97 | $88.48 | $84.69 | $86.97 | $82.64 | 2,541,095 |
| 2019-01-31 | $86.44 | $87.57 | $82.62 | $85.40 | $81.14 | 6,677,068 |
| 2019-01-30 | $90.22 | $90.66 | $89.34 | $89.62 | $85.15 | 1,774,342 |
| 2019-01-29 | $89.50 | $90.25 | $88.45 | $89.90 | $85.42 | 1,059,023 |
| 2019-01-28 | $88.92 | $89.36 | $88.05 | $89.11 | $84.67 | 1,192,368 |
| 2019-01-25 | $88.38 | $89.64 | $88.14 | $89.60 | $85.13 | 1,490,593 |
| 2019-01-24 | $88.43 | $88.91 | $86.20 | $87.59 | $83.22 | 1,323,622 |
| 2019-01-23 | $90.00 | $90.09 | $88.02 | $89.02 | $84.58 | 1,025,948 |
| 2019-01-22 | $89.11 | $90.50 | $88.92 | $89.36 | $84.91 | 1,169,547 |
| 2019-01-18 | $89.03 | $90.14 | $88.71 | $89.48 | $85.02 | 1,255,447 |
| 2019-01-17 | $86.42 | $88.59 | $85.71 | $88.50 | $84.09 | 1,215,468 |
| 2019-01-16 | $86.91 | $88.15 | $86.80 | $87.13 | $82.79 | 1,292,200 |
| 2019-01-15 | $85.85 | $87.44 | $85.08 | $86.95 | $82.62 | 1,663,807 |
| 2019-01-14 | $84.69 | $87.52 | $84.53 | $85.91 | $81.63 | 2,405,070 |
| 2019-01-11 | $84.60 | $86.31 | $84.39 | $85.31 | $81.06 | 1,204,551 |
| 2019-01-10 | $83.58 | $84.70 | $82.32 | $84.67 | $80.45 | 1,266,455 |
| 2019-01-09 | $84.08 | $86.10 | $84.08 | $84.62 | $80.40 | 1,308,857 |
| 2019-01-08 | $84.13 | $84.56 | $82.43 | $83.50 | $79.34 | 2,002,775 |
| 2019-01-07 | $82.24 | $84.51 | $82.03 | $83.55 | $79.39 | 2,540,088 |
| 2019-01-04 | $82.00 | $83.43 | $80.90 | $82.34 | $78.24 | 2,043,503 |
| 2019-01-03 | $82.08 | $82.41 | $80.31 | $80.68 | $76.66 | 2,162,087 |
| 2019-01-02 | $81.81 | $84.01 | $80.86 | $82.23 | $78.13 | 1,517,139 |
| 2018-12-31 | $83.58 | $83.91 | $82.81 | $83.44 | $79.28 | 1,044,093 |
| 2018-12-28 | $83.95 | $84.88 | $82.73 | $83.21 | $79.06 | 904,443 |
| 2018-12-27 | $81.78 | $83.69 | $80.78 | $83.68 | $79.51 | 1,300,439 |
| 2018-12-26 | $79.20 | $82.93 | $79.20 | $82.88 | $78.75 | 1,133,166 |
| 2018-12-24 | $79.95 | $81.00 | $78.67 | $78.71 | $74.79 | 629,475 |
| 2018-12-21 | $82.59 | $83.99 | $80.26 | $80.33 | $76.33 | 2,869,811 |
| 2018-12-20 | $85.45 | $85.85 | $81.62 | $82.92 | $78.79 | 1,690,810 |
| 2018-12-19 | $86.65 | $88.90 | $85.52 | $86.02 | $81.73 | 1,024,341 |
| 2018-12-18 | $87.35 | $88.88 | $85.98 | $86.18 | $81.88 | 1,461,426 |
| 2018-12-17 | $88.89 | $89.60 | $86.36 | $87.02 | $82.68 | 1,438,386 |
| 2018-12-14 | $90.95 | $92.71 | $88.57 | $89.19 | $84.74 | 1,491,262 |
| 2018-12-13 | $93.22 | $93.63 | $91.32 | $92.01 | $87.42 | 1,371,837 |
| 2018-12-12 | $91.32 | $92.48 | $90.50 | $91.75 | $87.18 | 977,215 |
| 2018-12-11 | $91.08 | $92.85 | $89.80 | $90.33 | $85.83 | 1,247,549 |
| 2018-12-10 | $89.71 | $90.62 | $87.70 | $90.12 | $85.63 | 1,234,536 |
| 2018-12-07 | $92.15 | $92.37 | $88.54 | $88.79 | $84.36 | 1,579,356 |
| 2018-12-06 | $91.67 | $92.39 | $88.86 | $92.37 | $87.77 | 1,830,741 |
| 2018-12-04 | $95.95 | $96.74 | $92.34 | $92.99 | $88.36 | 1,160,905 |
| 2018-12-03 | $95.83 | $96.67 | $93.72 | $95.74 | $90.97 | 1,514,359 |
| 2018-11-30 | $94.91 | $95.58 | $93.95 | $95.13 | $90.39 | 1,633,827 |
| 2018-11-29 | $94.65 | $95.64 | $94.20 | $94.67 | $89.95 | 1,182,096 |
| 2018-11-28 | $91.22 | $95.30 | $90.76 | $95.05 | $90.31 | 1,547,336 |
| 2018-11-27 | $88.85 | $91.35 | $88.85 | $90.75 | $86.23 | 1,840,571 |
| 2018-11-26 | $89.73 | $90.26 | $88.48 | $88.85 | $84.42 | 1,571,826 |
| 2018-11-23 | $88.51 | $89.80 | $88.39 | $89.30 | $84.85 | 769,423 |
| 2018-11-21 | $88.16 | $89.88 | $87.87 | $89.00 | $84.27 | 1,185,429 |
| 2018-11-20 | $90.32 | $91.00 | $87.27 | $87.79 | $83.13 | 1,703,617 |
| 2018-11-19 | $92.48 | $94.18 | $92.12 | $92.26 | $87.36 | 858,310 |
| 2018-11-16 | $92.82 | $93.51 | $92.00 | $92.66 | $87.74 | 1,849,836 |
| 2018-11-15 | $94.03 | $95.10 | $91.70 | $93.30 | $88.34 | 1,275,486 |
| 2018-11-14 | $96.39 | $96.68 | $93.72 | $94.19 | $89.19 | 1,778,458 |
| 2018-11-13 | $96.20 | $96.59 | $94.56 | $95.77 | $90.68 | 1,132,483 |
| 2018-11-12 | $97.04 | $97.65 | $95.67 | $96.19 | $91.08 | 2,069,320 |
| 2018-11-09 | $96.35 | $97.65 | $96.27 | $97.13 | $91.97 | 1,358,493 |
| 2018-11-08 | $95.78 | $97.57 | $95.15 | $96.62 | $91.49 | 961,260 |
| 2018-11-07 | $93.92 | $95.97 | $93.10 | $95.75 | $90.66 | 1,488,362 |
| 2018-11-06 | $93.68 | $94.38 | $92.88 | $93.18 | $88.23 | 1,764,476 |
| 2018-11-05 | $93.74 | $94.00 | $92.27 | $93.85 | $88.86 | 1,032,578 |
| 2018-11-02 | $93.73 | $94.46 | $92.46 | $93.81 | $88.83 | 1,741,963 |
| 2018-11-01 | $91.95 | $93.74 | $90.90 | $92.42 | $87.51 | 1,440,501 |
| 2018-10-31 | $94.16 | $94.50 | $91.69 | $91.89 | $87.01 | 1,501,210 |
| 2018-10-30 | $93.59 | $95.00 | $92.03 | $93.40 | $88.44 | 1,452,344 |
| 2018-10-29 | $91.86 | $95.17 | $91.78 | $93.96 | $88.97 | 1,931,620 |
| 2018-10-26 | $89.79 | $91.41 | $87.55 | $90.84 | $86.01 | 3,068,039 |
| 2018-10-25 | $84.29 | $91.78 | $83.91 | $89.07 | $84.34 | 3,502,672 |
| 2018-10-24 | $87.34 | $88.48 | $83.71 | $84.18 | $79.71 | 2,063,536 |
| 2018-10-23 | $86.36 | $87.87 | $86.03 | $87.49 | $82.84 | 1,359,879 |
| 2018-10-22 | $87.16 | $88.20 | $85.95 | $87.39 | $82.75 | 2,082,563 |
| 2018-10-19 | $88.37 | $88.77 | $86.57 | $86.86 | $82.25 | 1,947,192 |
| 2018-10-18 | $87.65 | $88.48 | $86.91 | $87.65 | $82.99 | 1,473,678 |
| 2018-10-17 | $88.98 | $89.00 | $86.91 | $88.06 | $83.38 | 1,118,197 |
| 2018-10-16 | $86.88 | $89.13 | $86.36 | $88.88 | $84.16 | 1,052,185 |
| 2018-10-15 | $86.61 | $87.47 | $86.15 | $86.57 | $81.97 | 1,207,066 |
| 2018-10-12 | $86.62 | $87.87 | $85.40 | $86.67 | $82.07 | 1,715,809 |
| 2018-10-11 | $84.76 | $87.79 | $84.37 | $85.23 | $80.70 | 2,234,076 |
| 2018-10-10 | $88.77 | $88.77 | $84.72 | $84.82 | $80.31 | 1,406,859 |
| 2018-10-09 | $88.63 | $90.63 | $87.69 | $89.04 | $84.31 | 1,551,044 |
| 2018-10-08 | $87.37 | $88.95 | $86.45 | $88.68 | $83.97 | 1,183,273 |
| 2018-10-05 | $87.61 | $88.35 | $87.20 | $87.65 | $82.99 | 1,077,043 |
| 2018-10-04 | $88.89 | $89.38 | $86.82 | $87.55 | $82.90 | 1,683,345 |
| 2018-10-03 | $89.34 | $89.87 | $88.69 | $88.85 | $84.13 | 1,056,289 |
| 2018-10-02 | $90.59 | $90.76 | $88.80 | $88.82 | $84.10 | 1,053,789 |
| 2018-10-01 | $91.34 | $91.88 | $90.16 | $90.30 | $85.50 | 1,066,879 |
| 2018-09-28 | $91.00 | $92.45 | $90.47 | $90.88 | $86.05 | 1,251,159 |
| 2018-09-27 | $91.06 | $91.95 | $90.67 | $91.11 | $86.27 | 1,229,198 |
| 2018-09-26 | $90.46 | $91.94 | $90.36 | $91.17 | $86.33 | 1,175,163 |
| 2018-09-25 | $90.50 | $91.33 | $90.04 | $90.39 | $85.59 | 1,163,838 |
| 2018-09-24 | $89.95 | $90.73 | $89.60 | $90.55 | $85.74 | 1,156,766 |
| 2018-09-21 | $90.07 | $90.65 | $89.67 | $89.98 | $85.20 | 1,926,466 |
| 2018-09-20 | $89.18 | $90.00 | $88.43 | $89.44 | $84.69 | 1,044,855 |
| 2018-09-19 | $88.51 | $89.84 | $88.42 | $89.13 | $84.40 | 1,451,665 |
| 2018-09-18 | $87.65 | $89.18 | $87.65 | $88.64 | $83.93 | 1,420,102 |
| 2018-09-17 | $87.69 | $88.57 | $86.54 | $87.69 | $83.03 | 1,915,582 |
| 2018-09-14 | $88.80 | $88.80 | $87.12 | $87.41 | $82.77 | 2,049,833 |
| 2018-09-13 | $88.88 | $89.42 | $87.79 | $88.61 | $83.90 | 2,732,314 |
| 2018-09-12 | $90.38 | $90.78 | $88.42 | $88.63 | $83.92 | 1,841,584 |
| 2018-09-11 | $89.80 | $91.42 | $89.11 | $90.69 | $85.87 | 1,818,208 |
| 2018-09-10 | $89.12 | $90.19 | $88.57 | $89.94 | $85.16 | 1,362,122 |
| 2018-09-07 | $89.64 | $90.56 | $89.30 | $89.47 | $84.72 | 1,887,538 |
| 2018-09-06 | $90.04 | $90.96 | $89.49 | $89.91 | $85.13 | 1,489,711 |
| 2018-09-05 | $90.57 | $91.92 | $89.33 | $90.19 | $85.40 | 1,548,070 |
| 2018-09-04 | $88.63 | $91.41 | $87.82 | $90.82 | $86.00 | 2,053,293 |
| 2018-08-31 | $86.60 | $88.47 | $86.60 | $88.28 | $83.59 | 1,203,854 |
| 2018-08-30 | $86.59 | $86.91 | $86.19 | $86.49 | $81.90 | 838,957 |
| 2018-08-29 | $86.18 | $86.64 | $85.61 | $86.49 | $81.90 | 1,100,945 |
| 2018-08-28 | $86.78 | $86.78 | $85.18 | $85.98 | $81.41 | 1,522,568 |
| 2018-08-27 | $88.99 | $88.99 | $86.14 | $86.54 | $81.94 | 1,501,262 |
| 2018-08-24 | $89.07 | $89.62 | $88.08 | $88.58 | $83.87 | 1,577,923 |
| 2018-08-23 | $85.97 | $89.20 | $85.90 | $88.86 | $83.85 | 2,354,838 |
| 2018-08-22 | $83.49 | $87.19 | $83.37 | $86.30 | $81.43 | 2,464,412 |
| 2018-08-21 | $81.67 | $83.65 | $81.18 | $83.37 | $78.67 | 1,677,671 |
| 2018-08-20 | $80.81 | $81.99 | $80.57 | $81.37 | $76.78 | 1,445,555 |
| 2018-08-17 | $79.99 | $80.69 | $79.56 | $80.51 | $75.97 | 1,318,950 |
| 2018-08-16 | $80.91 | $80.95 | $79.26 | $79.64 | $75.15 | 919,965 |
| 2018-08-15 | $81.10 | $81.27 | $79.60 | $80.43 | $75.89 | 1,345,675 |
| 2018-08-14 | $79.83 | $81.76 | $79.78 | $81.48 | $76.88 | 1,467,457 |
| 2018-08-13 | $79.86 | $80.68 | $78.81 | $79.49 | $75.00 | 1,006,484 |
| 2018-08-10 | $80.51 | $80.87 | $80.10 | $80.41 | $75.87 | 731,730 |
| 2018-08-09 | $80.98 | $81.85 | $80.55 | $81.06 | $76.49 | 1,004,630 |
| 2018-08-08 | $79.70 | $81.39 | $79.51 | $81.27 | $76.68 | 1,486,135 |
| 2018-08-07 | $78.67 | $80.39 | $78.58 | $79.98 | $75.47 | 1,317,892 |
| 2018-08-06 | $78.53 | $79.26 | $78.25 | $78.78 | $74.33 | 570,292 |
| 2018-08-03 | $78.96 | $79.88 | $78.25 | $78.62 | $74.18 | 1,770,402 |
| 2018-08-02 | $76.58 | $78.82 | $76.35 | $78.65 | $74.21 | 1,177,020 |
| 2018-08-01 | $78.23 | $78.32 | $75.92 | $76.79 | $72.46 | 1,277,937 |
| 2018-07-31 | $77.52 | $78.53 | $77.06 | $78.04 | $73.64 | 933,854 |
| 2018-07-30 | $76.41 | $77.67 | $76.32 | $77.41 | $73.04 | 1,025,983 |
| 2018-07-27 | $80.05 | $80.07 | $75.84 | $76.25 | $71.95 | 2,511,843 |
| 2018-07-26 | $80.00 | $82.34 | $78.78 | $80.36 | $75.83 | 3,773,673 |
| 2018-07-25 | $78.24 | $78.84 | $76.35 | $78.16 | $73.75 | 3,005,182 |
| 2018-07-24 | $80.35 | $80.60 | $77.82 | $78.34 | $73.92 | 2,257,861 |
| 2018-07-23 | $79.89 | $81.16 | $79.57 | $80.28 | $75.75 | 1,468,700 |
| 2018-07-20 | $79.44 | $80.00 | $78.75 | $79.87 | $75.36 | 1,383,391 |
| 2018-07-19 | $78.67 | $79.75 | $78.51 | $79.42 | $74.94 | 1,123,996 |
| 2018-07-18 | $79.47 | $79.78 | $78.28 | $78.77 | $74.33 | 1,960,279 |
| 2018-07-17 | $78.01 | $79.13 | $77.21 | $78.92 | $74.47 | 1,233,100 |
| 2018-07-16 | $78.43 | $78.92 | $78.09 | $78.42 | $74.00 | 1,441,373 |
| 2018-07-13 | $77.43 | $78.79 | $77.22 | $78.24 | $73.83 | 997,143 |
| 2018-07-12 | $77.65 | $77.88 | $77.10 | $77.28 | $72.92 | 833,136 |
| 2018-07-11 | $77.55 | $77.77 | $76.71 | $77.38 | $73.01 | 560,307 |
| 2018-07-10 | $77.50 | $77.80 | $77.12 | $77.72 | $73.33 | 826,513 |
| 2018-07-09 | $78.44 | $78.61 | $77.24 | $77.57 | $73.19 | 1,381,268 |
| 2018-07-06 | $77.03 | $77.53 | $76.61 | $76.72 | $72.39 | 1,194,785 |
| 2018-07-05 | $76.66 | $77.20 | $76.43 | $77.08 | $72.73 | 1,301,893 |
| 2018-07-03 | $75.93 | $76.88 | $75.93 | $76.13 | $71.83 | 655,636 |
| 2018-07-02 | $75.85 | $76.03 | $74.93 | $75.74 | $71.47 | 1,233,257 |
| 2018-06-29 | $77.95 | $79.00 | $76.39 | $76.49 | $72.17 | 1,258,551 |
| 2018-06-28 | $77.96 | $78.64 | $77.36 | $77.95 | $73.55 | 1,152,493 |
| 2018-06-27 | $77.51 | $79.04 | $77.27 | $77.86 | $73.47 | 1,597,264 |
| 2018-06-26 | $76.38 | $77.14 | $75.79 | $76.89 | $72.55 | 1,064,558 |
| 2018-06-25 | $76.50 | $76.73 | $75.46 | $75.96 | $71.67 | 1,370,877 |
| 2018-06-22 | $77.75 | $77.75 | $76.06 | $76.85 | $72.51 | 2,200,974 |
| 2018-06-21 | $76.86 | $78.00 | $76.61 | $77.55 | $73.17 | 1,556,869 |
| 2018-06-20 | $75.65 | $76.99 | $75.46 | $76.82 | $72.49 | 1,157,482 |
| 2018-06-19 | $75.06 | $75.72 | $74.90 | $75.61 | $71.34 | 1,010,711 |
| 2018-06-18 | $73.96 | $75.98 | $73.96 | $75.61 | $71.34 | 1,528,931 |
| 2018-06-15 | $74.23 | $74.57 | $74.00 | $74.40 | $70.20 | 2,377,828 |
| 2018-06-14 | $75.43 | $75.69 | $73.46 | $74.32 | $70.13 | 2,108,382 |
| 2018-06-13 | $75.93 | $76.20 | $75.12 | $75.22 | $70.98 | 1,789,786 |
| 2018-06-12 | $76.26 | $76.57 | $75.67 | $75.78 | $71.50 | 1,670,029 |
| 2018-06-11 | $76.70 | $76.76 | $75.62 | $75.92 | $71.64 | 1,926,138 |
| 2018-06-08 | $76.65 | $77.10 | $76.24 | $76.58 | $72.26 | 1,880,696 |
| 2018-06-07 | $77.00 | $77.24 | $76.39 | $76.78 | $72.45 | 1,529,350 |
| 2018-06-06 | $76.16 | $76.83 | $75.86 | $76.77 | $72.44 | 2,110,465 |
| 2018-06-05 | $75.51 | $76.19 | $75.11 | $75.83 | $71.55 | 2,035,059 |
| 2018-06-04 | $75.35 | $75.65 | $74.80 | $75.53 | $71.27 | 2,328,496 |
| 2018-06-01 | $74.83 | $75.50 | $74.42 | $75.13 | $70.89 | 1,606,965 |
| 2018-05-31 | $75.46 | $75.46 | $74.28 | $74.31 | $70.12 | 1,679,081 |
| 2018-05-30 | $73.87 | $75.47 | $73.68 | $75.34 | $71.09 | 1,723,314 |
| 2018-05-29 | $73.04 | $73.61 | $72.72 | $73.55 | $69.40 | 1,586,146 |
| 2018-05-25 | $74.06 | $74.20 | $72.98 | $73.34 | $69.20 | 1,391,813 |
| 2018-05-24 | $74.01 | $74.72 | $72.99 | $74.21 | $69.73 | 1,084,712 |
| 2018-05-23 | $73.65 | $74.43 | $72.35 | $74.34 | $69.85 | 1,468,507 |
| 2018-05-22 | $74.58 | $75.30 | $72.59 | $73.69 | $69.24 | 2,449,000 |
| 2018-05-21 | $73.04 | $74.40 | $72.95 | $73.64 | $69.19 | 2,136,444 |
| 2018-05-18 | $71.81 | $72.90 | $71.81 | $72.82 | $68.42 | 1,339,051 |
| 2018-05-17 | $70.76 | $72.10 | $70.75 | $71.67 | $67.34 | 1,065,214 |
| 2018-05-16 | $71.12 | $71.95 | $70.52 | $71.01 | $66.72 | 1,055,975 |
| 2018-05-15 | $70.86 | $71.63 | $70.15 | $70.86 | $66.58 | 1,577,937 |
| 2018-05-14 | $69.50 | $71.71 | $68.93 | $71.21 | $66.91 | 2,828,707 |
| 2018-05-11 | $68.00 | $69.70 | $67.99 | $69.62 | $65.42 | 1,749,519 |
| 2018-05-10 | $66.75 | $67.83 | $66.66 | $67.80 | $63.70 | 1,563,018 |
| 2018-05-09 | $66.66 | $67.22 | $66.12 | $66.69 | $62.66 | 2,111,092 |
| 2018-05-08 | $66.52 | $67.51 | $66.03 | $66.48 | $62.46 | 1,526,338 |
| 2018-05-07 | $66.89 | $67.03 | $66.30 | $66.81 | $62.77 | 1,607,100 |
| 2018-05-04 | $65.82 | $67.31 | $64.70 | $66.96 | $62.92 | 1,117,487 |
| 2018-05-03 | $66.65 | $66.82 | $64.16 | $66.15 | $62.15 | 2,278,560 |
| 2018-05-02 | $67.71 | $69.10 | $67.18 | $68.20 | $64.08 | 1,939,448 |
| 2018-05-01 | $67.74 | $68.88 | $66.89 | $67.76 | $63.67 | 1,745,311 |
| 2018-04-30 | $68.61 | $68.88 | $67.57 | $68.00 | $63.89 | 1,779,312 |
| 2018-04-27 | $67.27 | $68.69 | $66.58 | $68.43 | $64.30 | 3,454,320 |
| 2018-04-26 | $62.77 | $67.70 | $62.50 | $66.66 | $62.63 | 5,087,579 |
| 2018-04-25 | $60.96 | $62.23 | $60.03 | $62.19 | $58.43 | 2,600,873 |
| 2018-04-24 | $62.25 | $62.57 | $60.95 | $61.19 | $57.49 | 1,639,712 |
| 2018-04-23 | $60.26 | $62.30 | $60.14 | $61.64 | $57.92 | 1,802,755 |
| 2018-04-20 | $61.18 | $62.63 | $60.14 | $60.33 | $56.69 | 1,962,591 |
| 2018-04-19 | $60.23 | $60.44 | $59.48 | $59.88 | $56.26 | 1,508,774 |
| 2018-04-18 | $59.13 | $61.79 | $58.84 | $60.66 | $57.00 | 2,476,558 |
| 2018-04-17 | $59.98 | $60.12 | $58.50 | $58.65 | $55.11 | 3,146,412 |
| 2018-04-16 | $60.22 | $60.50 | $59.30 | $59.77 | $56.16 | 3,377,235 |
| 2018-04-13 | $60.40 | $60.40 | $58.27 | $58.32 | $54.80 | 1,971,332 |
| 2018-04-12 | $61.63 | $61.96 | $60.07 | $60.20 | $56.56 | 1,543,105 |
| 2018-04-11 | $60.83 | $61.74 | $60.64 | $61.34 | $57.64 | 1,750,035 |
| 2018-04-10 | $60.05 | $61.79 | $60.02 | $61.45 | $57.74 | 1,947,336 |
| 2018-04-09 | $59.75 | $60.47 | $59.27 | $59.40 | $55.81 | 1,818,039 |
| 2018-04-06 | $60.84 | $61.38 | $58.89 | $59.70 | $56.09 | 1,665,712 |
| 2018-04-05 | $62.18 | $62.28 | $60.76 | $61.36 | $57.65 | 2,158,398 |
| 2018-04-04 | $59.95 | $62.34 | $59.80 | $61.88 | $58.14 | 1,640,159 |
| 2018-04-03 | $60.87 | $61.48 | $60.29 | $60.81 | $57.14 | 1,545,729 |
| 2018-04-02 | $62.55 | $63.01 | $59.80 | $60.39 | $56.74 | 2,702,953 |
| 2018-03-29 | $60.44 | $63.19 | $60.43 | $63.02 | $59.21 | 2,834,330 |
| 2018-03-28 | $59.58 | $60.64 | $59.26 | $60.00 | $56.38 | 1,709,154 |
| 2018-03-27 | $60.31 | $60.87 | $59.16 | $59.44 | $55.85 | 1,419,029 |
| 2018-03-26 | $60.18 | $60.64 | $58.78 | $60.17 | $56.54 | 1,278,600 |
| 2018-03-23 | $60.31 | $60.61 | $59.14 | $59.38 | $55.79 | 2,197,629 |
| 2018-03-22 | $61.67 | $61.70 | $59.94 | $60.02 | $56.39 | 1,959,221 |
| 2018-03-21 | $62.90 | $63.28 | $61.80 | $61.87 | $58.13 | 1,306,719 |
| 2018-03-20 | $63.24 | $63.46 | $62.30 | $62.82 | $59.03 | 959,573 |
| 2018-03-19 | $64.19 | $64.55 | $62.90 | $63.20 | $59.38 | 1,308,833 |
| 2018-03-16 | $63.24 | $65.00 | $63.22 | $64.38 | $60.49 | 2,103,656 |
| 2018-03-15 | $62.71 | $63.71 | $62.71 | $62.98 | $59.18 | 1,310,322 |
| 2018-03-14 | $63.27 | $63.44 | $62.52 | $62.62 | $58.84 | 2,654,972 |
| 2018-03-13 | $65.31 | $65.73 | $62.49 | $62.93 | $59.13 | 2,216,630 |
| 2018-03-12 | $65.31 | $65.73 | $63.61 | $63.66 | $59.82 | 1,548,817 |
| 2018-03-09 | $64.90 | $65.39 | $64.27 | $65.34 | $61.39 | 915,388 |
| 2018-03-08 | $64.05 | $64.52 | $63.80 | $64.41 | $60.52 | 1,172,685 |
| 2018-03-07 | $63.95 | $64.30 | $63.00 | $63.78 | $59.93 | 1,496,112 |
| 2018-03-06 | $64.55 | $64.86 | $64.10 | $64.78 | $60.87 | 1,355,776 |
| 2018-03-05 | $64.55 | $64.93 | $63.88 | $64.42 | $60.53 | 1,888,395 |
| 2018-03-02 | $63.24 | $64.50 | $62.61 | $64.22 | $60.34 | 2,097,857 |
| 2018-03-01 | $64.80 | $64.96 | $63.43 | $63.86 | $60.00 | 1,594,769 |
| 2018-02-28 | $65.24 | $65.43 | $64.44 | $64.93 | $61.01 | 1,661,047 |
| 2018-02-27 | $65.34 | $66.68 | $64.99 | $65.03 | $61.10 | 1,763,484 |
| 2018-02-26 | $66.22 | $66.51 | $64.58 | $64.86 | $60.94 | 1,692,315 |
| 2018-02-23 | $65.97 | $66.43 | $65.19 | $65.86 | $61.88 | 1,343,939 |
| 2018-02-22 | $66.45 | $66.83 | $65.52 | $65.79 | $61.56 | 1,489,549 |
| 2018-02-21 | $67.47 | $68.47 | $66.22 | $66.30 | $62.04 | 1,590,251 |
| 2018-02-20 | $66.64 | $68.34 | $66.43 | $67.22 | $62.90 | 1,492,294 |
| 2018-02-16 | $68.94 | $69.34 | $66.44 | $67.32 | $63.00 | 1,859,308 |
| 2018-02-15 | $68.49 | $70.57 | $68.00 | $69.14 | $64.70 | 2,088,303 |
| 2018-02-14 | $65.87 | $68.22 | $65.62 | $68.00 | $63.63 | 1,430,805 |
| 2018-02-13 | $66.57 | $66.79 | $65.09 | $66.16 | $61.91 | 1,449,498 |
| 2018-02-12 | $66.85 | $67.62 | $65.62 | $66.67 | $62.39 | 1,763,284 |
| 2018-02-09 | $66.29 | $67.00 | $63.82 | $66.50 | $62.23 | 2,424,179 |
| 2018-02-08 | $67.53 | $67.97 | $65.93 | $65.94 | $61.70 | 1,943,680 |
| 2018-02-07 | $67.10 | $68.00 | $66.88 | $67.37 | $63.04 | 2,309,094 |
| 2018-02-06 | $65.08 | $68.21 | $63.65 | $67.28 | $62.96 | 3,779,005 |
| 2018-02-05 | $67.71 | $68.22 | $65.62 | $65.65 | $61.43 | 2,321,256 |
| 2018-02-02 | $70.14 | $70.84 | $67.58 | $67.88 | $63.52 | 4,532,808 |
| 2018-02-01 | $72.00 | $72.30 | $69.30 | $71.44 | $66.85 | 7,941,907 |
| 2018-01-31 | $78.08 | $78.65 | $75.82 | $76.25 | $71.35 | 2,369,371 |
| 2018-01-30 | $78.51 | $79.23 | $78.02 | $78.06 | $73.05 | 1,289,776 |
| 2018-01-29 | $78.85 | $79.39 | $78.22 | $79.10 | $74.02 | 1,790,715 |
| 2018-01-26 | $78.49 | $79.22 | $78.28 | $79.10 | $74.02 | 2,055,373 |
| 2018-01-25 | $78.82 | $79.20 | $76.45 | $78.15 | $73.13 | 2,452,161 |
| 2018-01-24 | $81.00 | $81.15 | $79.83 | $80.68 | $75.50 | 2,565,585 |
| 2018-01-23 | $81.88 | $82.13 | $80.79 | $81.04 | $75.83 | 2,518,395 |
| 2018-01-22 | $82.55 | $82.68 | $81.42 | $81.94 | $76.68 | 1,282,316 |
| 2018-01-19 | $81.24 | $82.44 | $81.03 | $82.39 | $77.10 | 1,109,222 |
| 2018-01-18 | $80.57 | $81.19 | $80.26 | $80.90 | $75.70 | 971,718 |
| 2018-01-17 | $79.78 | $81.11 | $79.48 | $80.58 | $75.40 | 1,069,238 |
| 2018-01-16 | $79.97 | $80.93 | $78.42 | $79.18 | $74.09 | 1,370,118 |
| 2018-01-12 | $78.54 | $79.85 | $78.45 | $79.61 | $74.50 | 2,088,413 |
| 2018-01-11 | $77.97 | $78.54 | $75.89 | $78.49 | $73.45 | 2,958,903 |
| 2018-01-10 | $79.11 | $79.31 | $78.16 | $78.53 | $73.49 | 1,406,301 |
| 2018-01-09 | $79.45 | $79.59 | $78.77 | $79.49 | $74.38 | 1,116,649 |
| 2018-01-08 | $79.17 | $79.72 | $78.71 | $79.25 | $74.16 | 1,408,547 |
| 2018-01-05 | $77.89 | $79.53 | $77.69 | $79.44 | $74.34 | 1,998,054 |
| 2018-01-04 | $76.51 | $77.72 | $76.09 | $77.62 | $72.63 | 1,223,314 |
| 2018-01-03 | $75.84 | $76.36 | $75.44 | $76.25 | $71.35 | 783,696 |
| 2018-01-02 | $75.35 | $76.73 | $75.01 | $75.68 | $70.82 | 1,584,927 |
| 2017-12-29 | $75.00 | $75.22 | $74.58 | $74.75 | $69.95 | 724,118 |
| 2017-12-28 | $75.12 | $75.16 | $74.52 | $75.08 | $70.26 | 605,565 |
| 2017-12-27 | $75.49 | $75.50 | $74.82 | $74.88 | $70.07 | 859,592 |
| 2017-12-26 | $74.59 | $75.64 | $74.45 | $75.30 | $70.46 | 1,106,126 |
| 2017-12-22 | $74.47 | $74.62 | $73.50 | $74.48 | $69.70 | 1,147,791 |
| 2017-12-21 | $72.99 | $74.53 | $72.65 | $74.39 | $69.61 | 2,028,944 |
| 2017-12-20 | $71.09 | $73.23 | $70.92 | $72.97 | $68.28 | 3,017,559 |
| 2017-12-19 | $69.15 | $70.60 | $68.44 | $70.50 | $65.97 | 2,275,154 |
| 2017-12-18 | $68.59 | $69.50 | $68.45 | $69.20 | $64.75 | 1,466,090 |
| 2017-12-15 | $67.29 | $68.74 | $66.89 | $68.42 | $64.03 | 5,634,052 |
| 2017-12-14 | $68.08 | $68.41 | $66.74 | $66.78 | $62.49 | 1,333,097 |
| 2017-12-13 | $67.78 | $68.56 | $67.53 | $67.92 | $63.56 | 1,515,582 |
| 2017-12-12 | $67.00 | $68.00 | $66.61 | $67.84 | $63.48 | 1,155,825 |
| 2017-12-11 | $68.30 | $68.36 | $66.63 | $67.15 | $62.84 | 1,689,347 |
| 2017-12-08 | $66.85 | $67.83 | $66.27 | $67.66 | $63.31 | 1,788,483 |
| 2017-12-07 | $66.97 | $67.38 | $66.17 | $66.48 | $62.21 | 1,869,662 |
| 2017-12-06 | $68.89 | $69.26 | $66.95 | $67.01 | $62.71 | 1,479,289 |
| 2017-12-05 | $68.77 | $69.43 | $68.09 | $68.75 | $64.33 | 3,435,594 |
| 2017-12-04 | $68.62 | $69.42 | $68.09 | $68.27 | $63.88 | 4,664,533 |
| 2017-12-01 | $68.53 | $69.18 | $67.23 | $68.16 | $63.78 | 2,647,259 |
| 2017-11-30 | $69.58 | $70.61 | $68.22 | $68.24 | $63.86 | 2,428,413 |
| 2017-11-29 | $67.72 | $69.96 | $67.50 | $69.36 | $64.90 | 3,240,764 |
| 2017-11-28 | $64.73 | $67.81 | $64.45 | $67.75 | $63.40 | 2,082,887 |
| 2017-11-27 | $64.57 | $65.05 | $64.00 | $64.72 | $60.56 | 1,368,148 |
| 2017-11-24 | $64.60 | $64.72 | $64.12 | $64.29 | $60.16 | 543,507 |
| 2017-11-22 | $64.91 | $65.77 | $64.39 | $64.72 | $60.56 | 1,265,091 |
| 2017-11-21 | $65.79 | $65.80 | $63.94 | $64.87 | $60.70 | 1,820,781 |
| 2017-11-20 | $64.80 | $65.79 | $64.64 | $65.73 | $61.51 | 2,231,126 |
| 2017-11-17 | $63.43 | $64.60 | $63.13 | $64.50 | $60.36 | 1,945,290 |
| 2017-11-16 | $63.14 | $64.16 | $62.80 | $63.30 | $58.99 | 2,174,939 |
| 2017-11-15 | $61.70 | $63.24 | $61.11 | $62.84 | $58.56 | 2,019,599 |
| 2017-11-14 | $60.93 | $62.14 | $60.77 | $61.65 | $57.45 | 1,371,141 |
| 2017-11-13 | $62.45 | $62.96 | $61.29 | $61.33 | $57.15 | 1,429,819 |
| 2017-11-10 | $61.66 | $63.36 | $61.56 | $62.67 | $58.40 | 2,989,813 |
| 2017-11-09 | $60.27 | $62.16 | $60.17 | $61.88 | $57.66 | 1,588,610 |
| 2017-11-08 | $59.16 | $60.83 | $59.06 | $60.64 | $56.51 | 1,766,602 |
| 2017-11-07 | $59.50 | $59.66 | $58.69 | $59.14 | $55.11 | 940,875 |
| 2017-11-06 | $59.11 | $59.80 | $59.01 | $59.62 | $55.56 | 1,536,311 |
| 2017-11-03 | $57.90 | $60.20 | $57.90 | $58.97 | $54.95 | 1,861,428 |
| 2017-11-02 | $59.34 | $59.92 | $58.50 | $59.66 | $55.60 | 1,925,822 |
| 2017-11-01 | $60.40 | $60.61 | $59.18 | $59.28 | $55.24 | 1,586,211 |
| 2017-10-31 | $60.73 | $61.00 | $59.26 | $60.26 | $56.15 | 2,752,753 |
| 2017-10-30 | $58.27 | $60.68 | $57.89 | $60.49 | $56.37 | 3,423,175 |
| 2017-10-27 | $57.10 | $58.49 | $56.27 | $58.26 | $54.29 | 3,584,292 |
| 2017-10-26 | $54.90 | $57.55 | $54.76 | $57.35 | $53.44 | 7,656,135 |
| 2017-10-25 | $58.47 | $58.77 | $57.45 | $57.92 | $53.97 | 4,015,095 |
| 2017-10-24 | $58.38 | $58.46 | $57.25 | $58.30 | $54.33 | 2,998,403 |
| 2017-10-23 | $58.74 | $59.49 | $58.37 | $58.43 | $54.45 | 2,060,222 |
| 2017-10-20 | $58.57 | $59.11 | $58.32 | $58.89 | $54.88 | 1,922,454 |
| 2017-10-19 | $58.56 | $58.88 | $58.05 | $58.43 | $54.45 | 1,707,832 |
| 2017-10-18 | $59.10 | $60.02 | $58.38 | $58.68 | $54.68 | 1,597,388 |
| 2017-10-17 | $58.57 | $59.50 | $58.56 | $59.10 | $55.07 | 2,106,185 |
| 2017-10-16 | $58.79 | $59.01 | $58.25 | $58.64 | $54.64 | 1,428,004 |
| 2017-10-13 | $58.46 | $59.36 | $57.60 | $58.82 | $54.81 | 2,257,116 |
| 2017-10-12 | $60.40 | $60.40 | $57.59 | $58.20 | $54.23 | 3,080,680 |
| 2017-10-11 | $60.20 | $60.74 | $59.35 | $59.43 | $55.38 | 2,055,356 |
| 2017-10-10 | $60.32 | $60.98 | $60.15 | $60.30 | $56.19 | 1,271,262 |
| 2017-10-09 | $61.10 | $61.27 | $59.93 | $60.22 | $56.12 | 1,383,051 |
| 2017-10-06 | $62.30 | $62.42 | $60.88 | $61.05 | $56.89 | 1,943,084 |
| 2017-10-05 | $62.10 | $62.47 | $61.41 | $62.45 | $58.19 | 1,424,283 |
| 2017-10-04 | $63.14 | $63.48 | $62.09 | $62.19 | $57.95 | 1,013,548 |
| 2017-10-03 | $63.18 | $63.46 | $62.87 | $63.19 | $58.88 | 930,859 |
| 2017-10-02 | $61.99 | $63.06 | $61.68 | $62.99 | $58.70 | 1,718,910 |
| 2017-09-29 | $63.07 | $63.33 | $62.62 | $63.29 | $58.98 | 976,224 |
| 2017-09-28 | $62.93 | $63.40 | $62.57 | $63.11 | $58.81 | 1,192,809 |
| 2017-09-27 | $63.06 | $63.28 | $62.12 | $62.91 | $58.62 | 1,322,255 |
| 2017-09-26 | $62.91 | $63.34 | $62.27 | $62.85 | $58.57 | 1,106,083 |
| 2017-09-25 | $61.18 | $63.10 | $61.09 | $62.84 | $58.56 | 2,119,979 |
| 2017-09-22 | $60.66 | $61.66 | $60.51 | $61.12 | $56.96 | 1,994,639 |
| 2017-09-21 | $60.74 | $61.02 | $60.07 | $60.75 | $56.61 | 1,478,668 |
| 2017-09-20 | $60.96 | $61.22 | $59.92 | $60.61 | $56.48 | 1,989,772 |
| 2017-09-19 | $61.48 | $61.69 | $60.66 | $61.25 | $57.08 | 1,604,646 |
| 2017-09-18 | $63.21 | $63.38 | $61.26 | $61.35 | $57.17 | 2,362,509 |
| 2017-09-15 | $62.75 | $63.19 | $62.30 | $63.16 | $58.86 | 2,092,313 |
| 2017-09-14 | $62.35 | $62.52 | $61.98 | $62.50 | $58.24 | 1,696,052 |
| 2017-09-13 | $61.61 | $62.52 | $61.54 | $62.40 | $58.15 | 1,980,780 |
| 2017-09-12 | $60.93 | $61.73 | $60.65 | $61.70 | $57.50 | 1,398,630 |
| 2017-09-11 | $60.57 | $60.96 | $60.32 | $60.93 | $56.78 | 2,318,937 |
| 2017-09-08 | $60.80 | $60.90 | $59.64 | $60.31 | $56.20 | 2,865,953 |
| 2017-09-07 | $60.40 | $60.99 | $60.08 | $60.94 | $56.79 | 2,085,584 |
| 2017-09-06 | $59.35 | $60.75 | $59.06 | $60.02 | $55.93 | 2,427,739 |
| 2017-09-05 | $59.82 | $59.99 | $59.00 | $59.38 | $55.33 | 2,069,401 |
| 2017-09-01 | $59.75 | $59.80 | $59.14 | $59.54 | $55.48 | 2,174,357 |
| 2017-08-31 | $59.48 | $60.15 | $59.25 | $59.51 | $55.46 | 2,284,131 |
| 2017-08-30 | $58.70 | $59.20 | $58.46 | $58.95 | $54.93 | 1,338,973 |
| 2017-08-29 | $58.48 | $58.78 | $58.10 | $58.76 | $54.76 | 1,391,698 |
| 2017-08-28 | $59.71 | $59.80 | $58.79 | $58.96 | $54.94 | 2,017,312 |
| 2017-08-25 | $57.86 | $60.03 | $57.81 | $59.58 | $55.52 | 3,481,117 |
| 2017-08-24 | $57.51 | $58.72 | $57.32 | $57.69 | $53.76 | 3,284,414 |
| 2017-08-23 | $56.00 | $57.24 | $55.93 | $57.04 | $53.15 | 4,362,895 |
| 2017-08-22 | $55.01 | $56.19 | $54.92 | $56.17 | $52.34 | 2,503,658 |
| 2017-08-21 | $54.66 | $55.24 | $54.20 | $54.76 | $51.03 | 1,675,617 |
| 2017-08-18 | $54.50 | $54.86 | $53.92 | $54.70 | $50.97 | 2,983,708 |
| 2017-08-17 | $53.37 | $55.34 | $52.82 | $54.92 | $51.18 | 3,142,013 |
| 2017-08-16 | $52.86 | $53.86 | $52.81 | $53.73 | $49.82 | 1,699,534 |
| 2017-08-15 | $54.18 | $54.18 | $51.85 | $52.59 | $48.77 | 2,537,821 |
| 2017-08-14 | $53.80 | $54.45 | $53.27 | $54.03 | $50.10 | 1,680,655 |
| 2017-08-11 | $53.21 | $53.76 | $52.63 | $53.49 | $49.60 | 1,594,472 |
| 2017-08-10 | $55.27 | $55.27 | $53.08 | $53.19 | $49.32 | 2,412,946 |
| 2017-08-09 | $55.46 | $55.64 | $54.72 | $55.49 | $51.46 | 1,739,820 |
| 2017-08-08 | $56.52 | $56.96 | $55.47 | $55.73 | $51.68 | 1,591,637 |
| 2017-08-07 | $56.93 | $57.15 | $56.05 | $56.61 | $52.49 | 1,972,318 |
| 2017-08-04 | $55.70 | $57.19 | $55.53 | $56.99 | $52.85 | 1,741,883 |
| 2017-08-03 | $55.33 | $56.12 | $54.99 | $55.51 | $51.47 | 1,901,558 |
| 2017-08-02 | $55.88 | $56.19 | $55.49 | $55.68 | $51.63 | 1,412,842 |
| 2017-08-01 | $56.40 | $56.40 | $55.17 | $56.19 | $52.11 | 2,384,359 |
| 2017-07-31 | $56.77 | $56.99 | $56.04 | $56.12 | $52.04 | 1,761,499 |
| 2017-07-28 | $57.26 | $57.75 | $56.23 | $56.62 | $52.50 | 3,342,435 |
| 2017-07-27 | $54.00 | $58.35 | $53.66 | $57.53 | $53.35 | 9,359,182 |
| 2017-07-26 | $53.54 | $54.01 | $52.83 | $53.40 | $49.52 | 2,956,175 |
| 2017-07-25 | $51.76 | $53.80 | $51.76 | $53.53 | $49.64 | 2,668,454 |
| 2017-07-24 | $52.57 | $52.57 | $51.36 | $51.52 | $47.77 | 2,039,646 |
| 2017-07-21 | $51.92 | $52.76 | $51.84 | $52.61 | $48.79 | 2,387,335 |
| 2017-07-20 | $51.70 | $52.69 | $51.29 | $52.03 | $48.25 | 2,178,443 |
| 2017-07-19 | $52.03 | $52.83 | $51.52 | $51.84 | $48.07 | 1,764,103 |
| 2017-07-18 | $52.29 | $52.45 | $51.38 | $51.81 | $48.04 | 1,579,290 |
| 2017-07-17 | $51.54 | $53.18 | $51.43 | $52.28 | $48.48 | 3,037,679 |
| 2017-07-14 | $50.60 | $52.20 | $50.47 | $51.52 | $47.77 | 3,035,809 |
| 2017-07-13 | $50.29 | $50.87 | $49.99 | $50.35 | $46.69 | 4,123,548 |
| 2017-07-12 | $50.31 | $50.73 | $49.87 | $49.99 | $46.36 | 2,478,859 |
| 2017-07-11 | $50.52 | $50.61 | $49.88 | $50.05 | $46.41 | 2,378,349 |
| 2017-07-10 | $51.00 | $51.38 | $50.58 | $50.66 | $46.98 | 2,528,582 |
| 2017-07-07 | $51.52 | $51.81 | $50.92 | $51.06 | $47.35 | 3,366,259 |
| 2017-07-06 | $52.97 | $53.14 | $51.43 | $51.50 | $47.76 | 3,055,205 |
| 2017-07-05 | $54.83 | $55.20 | $52.97 | $53.00 | $49.15 | 2,798,905 |
| 2017-07-03 | $54.68 | $55.39 | $54.45 | $54.96 | $50.96 | 1,098,266 |
| 2017-06-30 | $53.46 | $54.41 | $53.03 | $54.21 | $50.27 | 1,532,041 |
| 2017-06-29 | $53.13 | $53.84 | $52.92 | $53.08 | $49.22 | 1,342,742 |
| 2017-06-28 | $53.97 | $54.30 | $53.10 | $53.13 | $49.27 | 1,383,640 |
| 2017-06-27 | $52.85 | $54.20 | $52.79 | $53.76 | $49.85 | 1,834,864 |
| 2017-06-26 | $52.65 | $53.08 | $52.09 | $52.85 | $49.01 | 1,888,065 |
| 2017-06-23 | $52.53 | $52.87 | $52.11 | $52.65 | $48.82 | 2,267,621 |
| 2017-06-22 | $52.86 | $53.12 | $52.48 | $52.53 | $48.71 | 2,223,321 |
| 2017-06-21 | $53.66 | $53.99 | $52.78 | $52.82 | $48.98 | 1,777,956 |
| 2017-06-20 | $55.69 | $55.85 | $53.59 | $53.64 | $49.74 | 2,495,388 |
| 2017-06-19 | $55.71 | $56.08 | $54.97 | $55.63 | $51.59 | 2,027,917 |
| 2017-06-16 | $55.58 | $55.68 | $54.52 | $55.47 | $51.44 | 3,201,845 |
| 2017-06-15 | $56.05 | $56.36 | $55.17 | $55.83 | $51.77 | 1,543,248 |
| 2017-06-14 | $57.26 | $57.75 | $55.77 | $56.12 | $52.04 | 2,285,828 |
| 2017-06-13 | $57.56 | $58.24 | $56.59 | $57.15 | $53.00 | 2,372,784 |
| 2017-06-12 | $57.08 | $59.29 | $57.06 | $57.72 | $53.52 | 3,651,129 |
| 2017-06-09 | $54.69 | $57.47 | $54.27 | $57.02 | $52.87 | 3,517,338 |
| 2017-06-08 | $54.75 | $56.64 | $54.29 | $54.44 | $50.48 | 3,939,551 |
| 2017-06-07 | $55.03 | $55.80 | $54.29 | $54.49 | $50.53 | 2,822,590 |
| 2017-06-06 | $55.59 | $55.82 | $54.76 | $55.02 | $51.02 | 2,265,551 |
| 2017-06-05 | $55.72 | $56.19 | $55.05 | $55.90 | $51.84 | 2,819,599 |
| 2017-06-02 | $55.79 | $56.14 | $54.72 | $55.61 | $51.57 | 2,665,058 |
| 2017-06-01 | $55.37 | $56.18 | $54.98 | $56.11 | $52.03 | 2,695,658 |
| 2017-05-31 | $54.92 | $55.17 | $53.93 | $55.15 | $51.14 | 2,192,179 |
| 2017-05-30 | $54.67 | $55.30 | $54.54 | $54.82 | $50.83 | 2,636,024 |
| 2017-05-26 | $54.58 | $55.13 | $54.01 | $54.88 | $50.89 | 2,645,692 |
| 2017-05-25 | $53.20 | $54.81 | $53.18 | $54.38 | $50.43 | 2,722,102 |
| 2017-05-24 | $54.50 | $54.55 | $52.85 | $53.12 | $49.26 | 3,056,168 |
| 2017-05-23 | $56.35 | $56.41 | $54.09 | $54.29 | $50.34 | 4,357,638 |
| 2017-05-22 | $57.61 | $57.72 | $56.23 | $56.30 | $52.21 | 2,267,139 |
| 2017-05-19 | $58.07 | $58.43 | $57.42 | $57.57 | $53.38 | 2,361,432 |
| 2017-05-18 | $57.57 | $58.38 | $57.47 | $57.97 | $53.76 | 1,930,170 |
| 2017-05-17 | $58.34 | $59.11 | $57.72 | $57.73 | $53.29 | 2,049,595 |
| 2017-05-16 | $59.52 | $59.60 | $58.45 | $58.69 | $54.17 | 1,615,525 |
| 2017-05-15 | $60.28 | $60.64 | $59.21 | $59.25 | $54.69 | 2,024,023 |
| 2017-05-12 | $60.06 | $60.19 | $59.45 | $60.07 | $55.45 | 1,643,959 |
| 2017-05-11 | $60.71 | $60.92 | $59.80 | $60.26 | $55.62 | 1,679,070 |
| 2017-05-10 | $61.93 | $61.93 | $60.87 | $60.95 | $56.26 | 1,504,460 |
| 2017-05-09 | $61.83 | $61.95 | $61.36 | $61.84 | $57.08 | 1,269,963 |
| 2017-05-08 | $62.34 | $62.35 | $61.40 | $61.66 | $56.91 | 1,444,801 |
| 2017-05-05 | $61.90 | $61.98 | $61.29 | $61.95 | $57.18 | 1,359,624 |
| 2017-05-04 | $62.00 | $62.18 | $61.06 | $61.54 | $56.80 | 2,678,399 |
| 2017-05-03 | $62.48 | $63.14 | $62.08 | $62.60 | $57.78 | 2,334,681 |
| 2017-05-02 | $61.35 | $62.65 | $61.22 | $62.64 | $57.82 | 2,441,233 |
| 2017-05-01 | $62.14 | $62.14 | $61.13 | $61.40 | $56.67 | 1,880,707 |
| 2017-04-28 | $62.23 | $62.30 | $61.37 | $61.91 | $57.14 | 3,216,430 |
| 2017-04-27 | $64.23 | $64.49 | $61.12 | $62.17 | $57.38 | 6,485,214 |
| 2017-04-26 | $65.27 | $65.77 | $65.13 | $65.30 | $60.27 | 2,433,139 |
| 2017-04-25 | $65.50 | $65.57 | $64.61 | $64.96 | $59.96 | 2,029,601 |
| 2017-04-24 | $66.16 | $67.00 | $65.52 | $65.56 | $60.51 | 2,398,284 |
| 2017-04-21 | $65.19 | $65.70 | $64.97 | $65.60 | $60.55 | 2,076,725 |
| 2017-04-20 | $64.46 | $65.28 | $64.46 | $64.91 | $59.91 | 1,997,600 |
| 2017-04-19 | $63.81 | $64.43 | $63.76 | $64.05 | $59.12 | 1,644,418 |
| 2017-04-18 | $63.53 | $64.40 | $63.23 | $63.71 | $58.80 | 2,174,171 |
| 2017-04-17 | $63.86 | $63.97 | $63.06 | $63.55 | $58.66 | 2,322,051 |
| 2017-04-13 | $64.35 | $65.29 | $63.51 | $63.54 | $58.65 | 3,469,869 |
| 2017-04-12 | $67.11 | $67.40 | $64.57 | $64.61 | $59.64 | 9,102,440 |
| 2017-04-11 | $70.17 | $71.42 | $69.44 | $70.47 | $65.04 | 1,694,723 |
| 2017-04-10 | $70.00 | $71.53 | $69.94 | $70.41 | $64.99 | 3,230,941 |
| 2017-04-07 | $69.52 | $70.11 | $69.21 | $69.94 | $64.56 | 1,515,657 |
| 2017-04-06 | $68.47 | $69.91 | $68.28 | $69.53 | $64.18 | 2,452,823 |
| 2017-04-05 | $69.19 | $69.97 | $68.20 | $68.25 | $63.00 | 2,063,252 |
| 2017-04-04 | $67.99 | $69.23 | $67.54 | $68.99 | $63.68 | 2,920,957 |
| 2017-04-03 | $68.93 | $69.25 | $68.09 | $68.18 | $62.93 | 2,117,331 |
| 2017-03-31 | $68.54 | $69.27 | $68.50 | $68.97 | $63.66 | 1,159,330 |
| 2017-03-30 | $68.38 | $68.82 | $68.20 | $68.65 | $63.36 | 1,074,156 |
| 2017-03-29 | $68.02 | $68.71 | $67.77 | $68.47 | $63.20 | 1,592,763 |
| 2017-03-28 | $68.33 | $68.55 | $67.70 | $67.97 | $62.74 | 2,083,218 |
| 2017-03-27 | $68.52 | $68.99 | $68.18 | $68.42 | $63.15 | 1,724,486 |
| 2017-03-24 | $69.30 | $69.75 | $68.90 | $69.02 | $63.71 | 1,504,531 |
| 2017-03-23 | $69.15 | $69.64 | $68.75 | $69.30 | $63.96 | 1,374,203 |
| 2017-03-22 | $68.10 | $68.91 | $67.73 | $68.78 | $63.48 | 1,700,960 |
| 2017-03-21 | $70.98 | $71.17 | $68.08 | $68.17 | $62.92 | 3,916,847 |
| 2017-03-20 | $71.29 | $71.62 | $70.48 | $70.92 | $65.46 | 1,994,933 |
| 2017-03-17 | $72.42 | $72.86 | $71.19 | $71.37 | $65.87 | 2,148,520 |
| 2017-03-16 | $72.25 | $73.13 | $71.83 | $71.91 | $66.37 | 1,822,224 |
| 2017-03-15 | $72.18 | $72.53 | $71.42 | $72.26 | $66.70 | 1,509,378 |
| 2017-03-14 | $70.81 | $72.26 | $70.81 | $71.74 | $66.22 | 1,312,211 |
| 2017-03-13 | $72.51 | $72.76 | $70.22 | $71.70 | $66.18 | 2,330,170 |
| 2017-03-10 | $72.02 | $72.63 | $71.89 | $72.51 | $66.93 | 1,066,792 |
| 2017-03-09 | $72.59 | $72.78 | $71.95 | $71.97 | $66.43 | 1,597,799 |
| 2017-03-08 | $71.55 | $73.08 | $71.40 | $72.70 | $67.10 | 1,448,153 |
| 2017-03-07 | $71.58 | $71.87 | $71.26 | $71.43 | $65.93 | 1,067,721 |
| 2017-03-06 | $72.39 | $72.39 | $71.08 | $71.78 | $66.25 | 1,522,315 |
| 2017-03-03 | $72.40 | $72.53 | $71.64 | $72.39 | $66.82 | 1,502,010 |
| 2017-03-02 | $72.01 | $73.00 | $71.78 | $72.59 | $67.00 | 2,209,373 |
| 2017-03-01 | $71.67 | $72.28 | $71.03 | $71.92 | $66.38 | 2,517,611 |
| 2017-02-28 | $71.36 | $71.74 | $70.12 | $70.91 | $65.45 | 2,128,432 |
| 2017-02-27 | $71.23 | $72.26 | $70.53 | $71.32 | $65.83 | 2,696,996 |
| 2017-02-24 | $71.37 | $71.90 | $70.72 | $71.17 | $65.69 | 2,849,376 |
| 2017-02-23 | $72.50 | $72.86 | $70.91 | $71.00 | $65.53 | 1,637,397 |
| 2017-02-22 | $73.00 | $73.43 | $72.23 | $72.30 | $66.51 | 1,561,999 |
| 2017-02-21 | $72.90 | $73.00 | $71.61 | $72.92 | $67.08 | 2,529,768 |
| 2017-02-17 | $70.80 | $72.29 | $70.49 | $72.18 | $66.40 | 3,440,232 |
| 2017-02-16 | $72.88 | $73.06 | $70.49 | $70.85 | $65.17 | 3,179,855 |
| 2017-02-15 | $73.36 | $73.67 | $72.65 | $72.73 | $66.90 | 1,892,373 |
| 2017-02-14 | $73.14 | $73.70 | $73.11 | $73.40 | $67.52 | 894,984 |
| 2017-02-13 | $74.48 | $74.55 | $73.06 | $73.16 | $67.30 | 1,050,285 |
| 2017-02-10 | $73.57 | $74.62 | $73.32 | $74.25 | $68.30 | 1,593,616 |
| 2017-02-09 | $73.00 | $74.15 | $72.56 | $73.54 | $67.65 | 3,385,279 |
| 2017-02-08 | $73.13 | $73.66 | $72.01 | $73.03 | $67.18 | 2,955,495 |
| 2017-02-07 | $73.35 | $73.91 | $72.81 | $73.18 | $67.32 | 1,254,365 |
| 2017-02-06 | $73.17 | $73.93 | $72.54 | $73.28 | $67.41 | 1,459,360 |
| 2017-02-03 | $73.46 | $73.75 | $72.00 | $73.28 | $67.41 | 2,283,663 |
| 2017-02-02 | $75.12 | $76.00 | $73.02 | $73.71 | $67.81 | 6,506,603 |
| 2017-02-01 | $73.27 | $74.06 | $71.61 | $72.37 | $66.57 | 4,076,846 |
| 2017-01-31 | $74.13 | $74.39 | $72.71 | $73.67 | $67.77 | 2,112,525 |
| 2017-01-30 | $74.20 | $74.55 | $73.27 | $74.48 | $68.51 | 1,715,535 |
| 2017-01-27 | $75.18 | $75.19 | $74.10 | $74.36 | $68.40 | 853,471 |
| 2017-01-26 | $75.27 | $75.81 | $74.46 | $74.99 | $68.98 | 899,795 |
| 2017-01-25 | $75.66 | $76.12 | $74.38 | $75.23 | $69.20 | 1,171,952 |
| 2017-01-24 | $75.00 | $75.28 | $74.11 | $75.16 | $69.14 | 1,650,446 |
| 2017-01-23 | $74.85 | $75.14 | $74.05 | $74.71 | $68.73 | 1,090,569 |
| 2017-01-20 | $75.00 | $75.35 | $74.26 | $75.22 | $69.19 | 1,265,747 |
| 2017-01-19 | $76.19 | $76.72 | $74.26 | $74.79 | $68.80 | 1,465,518 |
| 2017-01-18 | $77.36 | $77.74 | $75.65 | $76.41 | $70.29 | 1,154,797 |
| 2017-01-17 | $76.03 | $78.25 | $76.03 | $77.36 | $71.16 | 1,062,618 |
| 2017-01-13 | $77.13 | $77.37 | $75.89 | $76.05 | $69.96 | 1,299,121 |
| 2017-01-12 | $76.50 | $76.67 | $75.32 | $75.95 | $69.87 | 608,002 |
| 2017-01-11 | $76.59 | $76.94 | $75.66 | $76.50 | $70.37 | 715,499 |
| 2017-01-10 | $75.20 | $76.84 | $75.12 | $76.35 | $70.23 | 962,614 |
| 2017-01-09 | $75.21 | $75.63 | $74.68 | $75.37 | $69.33 | 877,730 |
| 2017-01-06 | $75.81 | $76.03 | $75.08 | $75.16 | $69.14 | 1,464,486 |
| 2017-01-05 | $76.33 | $77.13 | $74.94 | $75.63 | $69.57 | 1,514,973 |
| 2017-01-04 | $75.81 | $77.16 | $75.41 | $76.79 | $70.64 | 1,415,042 |
| 2017-01-03 | $76.90 | $77.25 | $75.73 | $75.90 | $69.82 | 1,253,422 |
| 2016-12-30 | $76.26 | $76.77 | $75.36 | $75.81 | $69.74 | 570,377 |
| 2016-12-29 | $75.86 | $76.52 | $75.57 | $76.02 | $69.93 | 722,081 |
| 2016-12-28 | $76.60 | $76.88 | $75.54 | $75.73 | $69.66 | 517,668 |
| 2016-12-27 | $76.45 | $77.16 | $76.08 | $76.53 | $70.40 | 587,637 |
| 2016-12-23 | $76.38 | $76.95 | $76.03 | $76.13 | $70.03 | 574,230 |
| 2016-12-22 | $77.65 | $77.74 | $75.87 | $76.21 | $70.11 | 1,074,181 |
| 2016-12-21 | $78.17 | $78.17 | $77.48 | $77.65 | $71.43 | 761,431 |
| 2016-12-20 | $76.60 | $78.13 | $76.23 | $78.11 | $71.85 | 1,054,639 |
| 2016-12-19 | $76.25 | $77.10 | $76.03 | $76.52 | $70.39 | 913,685 |
| 2016-12-16 | $76.47 | $76.64 | $75.61 | $76.34 | $70.22 | 2,492,132 |
| 2016-12-15 | $75.74 | $76.79 | $75.22 | $76.25 | $70.14 | 1,678,836 |
| 2016-12-14 | $76.93 | $76.94 | $75.46 | $75.49 | $69.44 | 1,707,299 |
| 2016-12-13 | $76.09 | $77.21 | $75.70 | $76.72 | $70.57 | 1,705,535 |
| 2016-12-12 | $76.76 | $77.44 | $75.98 | $76.52 | $70.39 | 1,622,304 |
| 2016-12-09 | $76.72 | $77.76 | $76.03 | $77.44 | $71.24 | 1,345,990 |
| 2016-12-08 | $77.49 | $77.49 | $76.27 | $76.57 | $70.44 | 1,733,913 |
| 2016-12-07 | $76.34 | $77.48 | $75.93 | $77.39 | $71.19 | 1,286,630 |
| 2016-12-06 | $76.66 | $76.75 | $75.72 | $76.34 | $70.22 | 968,753 |
| 2016-12-05 | $76.01 | $76.70 | $75.55 | $76.66 | $70.52 | 1,688,930 |
| 2016-12-02 | $76.23 | $77.12 | $75.52 | $75.59 | $69.54 | 1,162,615 |
| 2016-12-01 | $75.24 | $77.31 | $75.06 | $76.05 | $69.96 | 1,718,717 |
| 2016-11-30 | $74.90 | $75.36 | $74.61 | $75.07 | $69.06 | 1,322,718 |
| 2016-11-29 | $76.04 | $76.14 | $74.43 | $74.75 | $68.76 | 1,499,509 |
| 2016-11-28 | $74.52 | $75.48 | $74.52 | $74.92 | $68.92 | 1,254,001 |
| 2016-11-25 | $75.11 | $75.20 | $74.52 | $74.61 | $68.63 | 364,775 |
| 2016-11-23 | $74.53 | $75.46 | $74.00 | $75.04 | $69.03 | 1,357,588 |
| 2016-11-22 | $74.55 | $75.32 | $74.20 | $74.37 | $68.41 | 2,031,990 |
| 2016-11-21 | $73.24 | $74.46 | $72.88 | $74.38 | $68.42 | 1,811,071 |
| 2016-11-18 | $72.89 | $73.39 | $72.04 | $72.91 | $67.07 | 1,669,758 |
| 2016-11-17 | $71.90 | $73.19 | $71.54 | $73.16 | $67.30 | 1,530,992 |
| 2016-11-16 | $71.25 | $72.23 | $71.10 | $72.11 | $66.33 | 1,662,399 |
| 2016-11-15 | $72.05 | $72.66 | $70.86 | $71.71 | $65.97 | 2,468,975 |
| 2016-11-14 | $71.55 | $72.80 | $70.79 | $72.05 | $66.28 | 3,089,731 |
| 2016-11-11 | $68.63 | $71.20 | $68.35 | $71.10 | $65.40 | 3,288,825 |
| 2016-11-10 | $67.48 | $68.89 | $67.31 | $68.67 | $63.17 | 2,195,841 |
| 2016-11-09 | $63.81 | $67.34 | $63.51 | $66.99 | $61.62 | 2,395,510 |
| 2016-11-08 | $65.81 | $65.99 | $64.99 | $65.73 | $60.25 | 1,661,807 |
| 2016-11-07 | $66.35 | $66.53 | $65.56 | $65.76 | $60.28 | 1,617,792 |
| 2016-11-04 | $65.85 | $67.07 | $65.37 | $65.44 | $59.98 | 2,333,247 |
| 2016-11-03 | $66.05 | $66.78 | $65.52 | $65.61 | $60.14 | 2,489,144 |
| 2016-11-02 | $64.54 | $65.99 | $64.54 | $65.65 | $60.18 | 2,724,783 |
| 2016-11-01 | $62.75 | $64.93 | $62.65 | $64.46 | $59.08 | 2,662,397 |
| 2016-10-31 | $61.95 | $62.77 | $61.50 | $62.63 | $57.41 | 1,516,729 |
| 2016-10-28 | $61.68 | $62.39 | $61.62 | $61.92 | $56.76 | 1,099,946 |
| 2016-10-27 | $63.23 | $63.45 | $61.84 | $62.07 | $56.89 | 1,034,789 |
| 2016-10-26 | $63.11 | $63.74 | $62.96 | $63.17 | $57.90 | 1,021,162 |
| 2016-10-25 | $64.21 | $64.27 | $62.78 | $63.14 | $57.87 | 1,687,477 |
| 2016-10-24 | $65.04 | $65.39 | $64.25 | $64.50 | $59.12 | 1,665,870 |
| 2016-10-21 | $64.73 | $65.20 | $63.71 | $64.93 | $59.52 | 2,498,387 |
| 2016-10-20 | $65.99 | $66.66 | $63.22 | $64.99 | $59.57 | 6,081,103 |
| 2016-10-19 | $65.59 | $67.39 | $65.47 | $67.37 | $61.75 | 2,920,774 |
| 2016-10-18 | $65.73 | $66.34 | $65.22 | $65.27 | $59.83 | 2,260,917 |
| 2016-10-17 | $67.23 | $67.40 | $65.39 | $65.54 | $60.07 | 2,371,298 |
| 2016-10-14 | $68.14 | $68.34 | $66.78 | $67.26 | $61.65 | 1,803,506 |
| 2016-10-13 | $68.03 | $68.20 | $67.27 | $67.38 | $61.76 | 1,922,575 |
| 2016-10-12 | $68.41 | $68.71 | $68.01 | $68.27 | $62.58 | 1,627,105 |
| 2016-10-11 | $68.19 | $68.78 | $67.80 | $68.26 | $62.57 | 2,165,811 |
| 2016-10-10 | $68.30 | $68.92 | $68.25 | $68.51 | $62.80 | 1,498,275 |
| 2016-10-07 | $68.13 | $68.40 | $67.57 | $67.88 | $62.22 | 1,183,727 |
| 2016-10-06 | $67.24 | $68.34 | $67.15 | $68.16 | $62.48 | 1,502,238 |
| 2016-10-05 | $67.30 | $67.75 | $67.14 | $67.24 | $61.63 | 1,794,057 |
| 2016-10-04 | $67.38 | $68.06 | $66.92 | $66.95 | $61.37 | 1,472,052 |
| 2016-10-03 | $67.02 | $67.33 | $66.43 | $67.03 | $61.44 | 2,245,842 |
| 2016-09-30 | $68.51 | $68.79 | $67.22 | $67.35 | $61.73 | 3,242,439 |
| 2016-09-29 | $68.53 | $69.33 | $68.22 | $68.24 | $62.55 | 1,735,755 |
| 2016-09-28 | $68.85 | $69.16 | $68.41 | $68.75 | $63.02 | 1,275,321 |
| 2016-09-27 | $68.88 | $69.46 | $68.87 | $68.99 | $63.24 | 1,935,331 |
| 2016-09-26 | $68.36 | $69.06 | $67.82 | $68.77 | $63.04 | 1,900,324 |
| 2016-09-23 | $67.81 | $68.65 | $67.77 | $68.36 | $62.66 | 1,334,264 |
| 2016-09-22 | $68.09 | $68.54 | $67.89 | $68.25 | $62.56 | 1,614,695 |
| 2016-09-21 | $68.13 | $68.13 | $66.77 | $67.77 | $62.12 | 1,311,317 |
| 2016-09-20 | $67.77 | $67.95 | $67.30 | $67.58 | $61.94 | 1,736,336 |
| 2016-09-19 | $68.26 | $68.30 | $67.52 | $67.54 | $61.91 | 1,649,744 |
| 2016-09-16 | $68.81 | $69.31 | $68.14 | $68.15 | $62.47 | 2,125,494 |
| 2016-09-15 | $68.93 | $69.47 | $68.53 | $69.06 | $63.30 | 1,620,329 |
| 2016-09-14 | $69.30 | $69.43 | $68.31 | $68.90 | $63.15 | 2,292,943 |
| 2016-09-13 | $68.56 | $69.50 | $68.05 | $69.29 | $63.51 | 2,306,524 |
| 2016-09-12 | $68.02 | $69.35 | $68.02 | $69.11 | $63.35 | 3,096,592 |
| 2016-09-09 | $69.17 | $69.50 | $68.13 | $68.42 | $62.71 | 5,491,082 |
| 2016-09-08 | $70.87 | $71.63 | $69.27 | $69.38 | $63.59 | 18,172,377 |
| 2016-09-07 | $83.32 | $83.74 | $83.10 | $83.53 | $76.56 | 1,426,579 |
| 2016-09-06 | $84.64 | $84.64 | $82.64 | $83.55 | $76.58 | 1,820,688 |
| 2016-09-02 | $84.44 | $85.09 | $84.02 | $85.06 | $77.97 | 849,531 |
| 2016-09-01 | $84.47 | $84.52 | $83.45 | $84.08 | $77.07 | 737,253 |
| 2016-08-31 | $84.18 | $84.72 | $83.60 | $83.95 | $76.95 | 1,373,733 |
| 2016-08-30 | $84.90 | $85.01 | $83.96 | $84.25 | $77.22 | 1,080,715 |
| 2016-08-29 | $84.61 | $86.25 | $84.61 | $85.27 | $78.16 | 961,067 |
| 2016-08-26 | $84.77 | $85.20 | $84.14 | $84.60 | $77.55 | 1,550,834 |
| 2016-08-25 | $84.42 | $85.05 | $84.01 | $84.76 | $77.69 | 1,070,325 |
| 2016-08-24 | $85.30 | $85.59 | $84.19 | $84.33 | $77.30 | 1,021,043 |
| 2016-08-23 | $85.87 | $85.96 | $84.83 | $85.17 | $78.07 | 1,339,597 |
| 2016-08-22 | $85.51 | $86.22 | $85.25 | $85.70 | $78.55 | 570,604 |
| 2016-08-19 | $85.11 | $86.39 | $84.89 | $85.73 | $78.58 | 773,821 |
| 2016-08-18 | $84.79 | $85.64 | $84.60 | $85.26 | $78.15 | 693,338 |
| 2016-08-17 | $85.29 | $85.29 | $83.99 | $84.67 | $77.61 | 1,206,358 |
| 2016-08-16 | $86.18 | $86.27 | $84.86 | $85.25 | $78.14 | 690,214 |
| 2016-08-15 | $86.51 | $87.10 | $85.96 | $86.03 | $78.86 | 953,418 |
| 2016-08-12 | $85.78 | $86.82 | $85.66 | $86.45 | $79.24 | 1,144,706 |
| 2016-08-11 | $85.45 | $86.91 | $85.37 | $86.23 | $79.04 | 1,122,365 |
| 2016-08-10 | $85.73 | $86.12 | $85.05 | $85.36 | $78.02 | 873,007 |
| 2016-08-09 | $85.12 | $86.81 | $84.74 | $85.74 | $78.37 | 1,183,375 |
| 2016-08-08 | $87.14 | $87.20 | $84.56 | $85.12 | $77.81 | 2,283,304 |
| 2016-08-05 | $86.55 | $87.57 | $86.50 | $87.07 | $79.59 | 1,253,516 |
| 2016-08-04 | $90.47 | $90.59 | $85.76 | $86.35 | $78.93 | 3,422,147 |
| 2016-08-03 | $90.09 | $90.99 | $89.75 | $90.91 | $83.10 | 609,580 |
| 2016-08-02 | $91.06 | $91.14 | $89.98 | $90.30 | $82.54 | 776,998 |
| 2016-08-01 | $91.29 | $92.11 | $91.10 | $91.20 | $83.36 | 664,836 |
| 2016-07-29 | $91.42 | $91.99 | $90.84 | $91.65 | $83.77 | 961,700 |
| 2016-07-28 | $89.69 | $91.64 | $89.14 | $91.38 | $83.53 | 1,278,209 |
| 2016-07-27 | $90.39 | $90.75 | $89.30 | $89.94 | $82.21 | 690,572 |
| 2016-07-26 | $91.41 | $91.99 | $90.30 | $90.47 | $82.70 | 974,398 |
| 2016-07-25 | $91.41 | $91.98 | $91.01 | $91.22 | $83.38 | 958,437 |
| 2016-07-22 | $90.12 | $91.82 | $89.57 | $91.52 | $83.66 | 1,753,966 |
| 2016-07-21 | $90.11 | $91.00 | $88.54 | $89.74 | $82.03 | 3,682,735 |
| 2016-07-20 | $93.10 | $93.47 | $92.41 | $93.13 | $85.13 | 1,160,231 |
| 2016-07-19 | $93.50 | $93.62 | $92.62 | $92.98 | $84.99 | 968,314 |
| 2016-07-18 | $92.25 | $93.47 | $92.00 | $92.98 | $84.99 | 888,676 |
| 2016-07-15 | $93.41 | $93.41 | $91.88 | $91.99 | $84.09 | 1,333,607 |
| 2016-07-14 | $93.92 | $94.12 | $92.68 | $92.85 | $84.87 | 918,471 |
| 2016-07-13 | $94.20 | $94.62 | $93.05 | $93.33 | $85.31 | 645,646 |
| 2016-07-12 | $93.46 | $94.18 | $93.42 | $93.82 | $85.76 | 823,864 |
| 2016-07-11 | $93.73 | $94.56 | $93.26 | $93.32 | $85.30 | 998,345 |
| 2016-07-08 | $92.79 | $93.92 | $92.30 | $93.69 | $85.64 | 919,119 |
| 2016-07-07 | $92.48 | $92.75 | $91.65 | $92.29 | $84.36 | 564,151 |
| 2016-07-06 | $91.44 | $92.49 | $91.43 | $92.40 | $84.46 | 1,004,831 |
| 2016-07-05 | $92.30 | $92.79 | $91.21 | $92.02 | $84.11 | 998,403 |
| 2016-07-01 | $91.33 | $93.03 | $90.65 | $92.47 | $84.52 | 1,613,810 |
| 2016-06-30 | $91.29 | $93.47 | $90.57 | $91.18 | $83.34 | 4,069,856 |
| 2016-06-29 | $94.56 | $95.39 | $94.29 | $95.17 | $86.99 | 977,999 |
| 2016-06-28 | $93.49 | $94.21 | $93.08 | $94.17 | $86.08 | 1,117,173 |
| 2016-06-27 | $91.26 | $93.06 | $90.50 | $92.90 | $84.92 | 1,439,075 |
| 2016-06-24 | $90.03 | $93.31 | $89.82 | $91.81 | $83.92 | 1,200,120 |
| 2016-06-23 | $93.13 | $93.59 | $92.51 | $93.54 | $85.50 | 586,147 |
| 2016-06-22 | $92.16 | $93.50 | $92.01 | $92.19 | $84.27 | 694,525 |
| 2016-06-21 | $92.96 | $93.22 | $92.03 | $92.19 | $84.27 | 510,411 |
| 2016-06-20 | $92.49 | $93.99 | $92.46 | $92.53 | $84.58 | 781,196 |
| 2016-06-17 | $91.67 | $92.17 | $90.41 | $91.61 | $83.74 | 1,310,533 |
| 2016-06-16 | $92.04 | $92.39 | $91.08 | $92.09 | $84.18 | 717,456 |
| 2016-06-15 | $92.73 | $93.73 | $92.33 | $92.41 | $84.47 | 785,716 |
| 2016-06-14 | $91.42 | $92.69 | $91.42 | $92.64 | $84.68 | 974,301 |
| 2016-06-13 | $92.86 | $93.10 | $91.07 | $91.27 | $83.43 | 1,201,194 |
| 2016-06-10 | $93.02 | $93.52 | $92.38 | $92.87 | $84.89 | 1,138,469 |
| 2016-06-09 | $94.01 | $94.15 | $93.39 | $93.83 | $85.77 | 1,348,700 |
| 2016-06-08 | $96.14 | $96.28 | $93.51 | $94.39 | $86.28 | 1,525,184 |
| 2016-06-07 | $95.72 | $96.87 | $95.59 | $96.31 | $88.03 | 735,171 |
| 2016-06-06 | $95.27 | $95.61 | $93.79 | $95.31 | $87.12 | 903,352 |
| 2016-06-03 | $96.23 | $96.56 | $94.32 | $95.14 | $86.96 | 1,109,954 |
| 2016-06-02 | $96.76 | $96.86 | $95.73 | $96.65 | $88.34 | 604,100 |
| 2016-06-01 | $96.07 | $96.71 | $95.88 | $96.57 | $88.27 | 629,705 |
| 2016-05-31 | $96.59 | $97.00 | $95.45 | $96.10 | $87.84 | 788,954 |
| 2016-05-27 | $96.18 | $96.79 | $96.10 | $96.75 | $88.44 | 552,516 |
| 2016-05-26 | $95.57 | $96.07 | $94.24 | $95.74 | $87.51 | 719,307 |
| 2016-05-25 | $94.60 | $95.64 | $94.51 | $95.12 | $86.95 | 508,704 |
| 2016-05-24 | $93.51 | $95.32 | $93.41 | $94.97 | $86.81 | 570,464 |
| 2016-05-23 | $93.91 | $94.41 | $93.18 | $93.25 | $85.24 | 465,040 |
| 2016-05-20 | $93.22 | $94.33 | $92.80 | $93.90 | $85.83 | 1,039,806 |
| 2016-05-19 | $91.62 | $92.87 | $91.39 | $92.69 | $84.73 | 563,737 |
| 2016-05-18 | $91.68 | $91.99 | $90.78 | $91.56 | $83.69 | 1,085,434 |
| 2016-05-17 | $93.27 | $94.00 | $91.39 | $91.91 | $84.01 | 769,020 |
| 2016-05-16 | $92.05 | $93.99 | $91.48 | $93.57 | $85.53 | 709,272 |
| 2016-05-13 | $93.06 | $93.97 | $91.69 | $92.00 | $84.09 | 677,930 |
| 2016-05-12 | $92.91 | $94.08 | $92.32 | $93.57 | $85.53 | 848,369 |
| 2016-05-11 | $94.62 | $94.62 | $92.17 | $92.45 | $84.29 | 1,206,570 |
| 2016-05-10 | $94.26 | $95.28 | $93.92 | $95.02 | $86.63 | 538,967 |
| 2016-05-09 | $94.08 | $94.48 | $93.29 | $94.06 | $85.76 | 720,972 |
| 2016-05-06 | $93.13 | $93.93 | $92.66 | $93.57 | $85.31 | 712,688 |
| 2016-05-05 | $94.76 | $94.76 | $93.22 | $93.36 | $85.12 | 685,921 |
| 2016-05-04 | $93.70 | $95.19 | $93.70 | $94.65 | $86.30 | 692,777 |
| 2016-05-03 | $94.87 | $96.00 | $94.09 | $95.10 | $86.71 | 1,125,331 |
| 2016-05-02 | $95.14 | $95.75 | $94.00 | $95.59 | $87.15 | 732,934 |
| 2016-04-29 | $94.35 | $94.87 | $93.38 | $94.66 | $86.30 | 1,810,170 |
| 2016-04-28 | $95.54 | $96.01 | $94.82 | $94.97 | $86.59 | 1,209,646 |
| 2016-04-27 | $95.00 | $96.29 | $94.54 | $95.98 | $87.51 | 937,848 |
| 2016-04-26 | $95.15 | $95.27 | $94.22 | $95.11 | $86.71 | 1,134,281 |
| 2016-04-25 | $94.00 | $95.43 | $93.69 | $95.14 | $86.74 | 1,222,406 |
| 2016-04-22 | $94.22 | $94.75 | $93.91 | $94.45 | $86.11 | 1,552,206 |
| 2016-04-21 | $95.00 | $97.25 | $92.50 | $94.34 | $86.01 | 3,299,727 |
| 2016-04-20 | $89.67 | $90.28 | $89.10 | $90.07 | $82.12 | 1,269,342 |
| 2016-04-19 | $90.47 | $91.38 | $88.83 | $89.63 | $81.72 | 1,125,843 |
| 2016-04-18 | $89.35 | $90.75 | $88.44 | $90.14 | $82.18 | 1,618,541 |
| 2016-04-15 | $91.21 | $91.22 | $88.94 | $89.46 | $81.56 | 1,626,529 |
| 2016-04-14 | $89.81 | $91.63 | $88.69 | $91.21 | $83.16 | 1,505,039 |
| 2016-04-13 | $89.26 | $89.99 | $88.95 | $89.67 | $81.75 | 1,201,745 |
| 2016-04-12 | $87.24 | $89.07 | $86.97 | $88.86 | $81.02 | 1,000,075 |
| 2016-04-11 | $87.38 | $88.18 | $86.74 | $86.98 | $79.30 | 872,944 |
| 2016-04-08 | $87.78 | $87.85 | $86.44 | $86.90 | $79.23 | 723,829 |
| 2016-04-07 | $88.82 | $89.10 | $86.70 | $87.31 | $79.60 | 1,181,948 |
| 2016-04-06 | $88.99 | $89.55 | $87.89 | $89.19 | $81.32 | 874,076 |
| 2016-04-05 | $89.87 | $90.52 | $88.62 | $88.81 | $80.97 | 632,972 |
| 2016-04-04 | $91.65 | $92.00 | $90.23 | $90.51 | $82.52 | 613,534 |
| 2016-04-01 | $90.38 | $91.97 | $89.84 | $91.81 | $83.71 | 800,214 |
| 2016-03-31 | $90.95 | $91.49 | $89.80 | $90.46 | $82.48 | 877,545 |
| 2016-03-30 | $90.10 | $90.89 | $89.67 | $90.70 | $82.69 | 695,404 |
| 2016-03-29 | $89.27 | $90.02 | $88.94 | $89.95 | $82.01 | 528,302 |
| 2016-03-28 | $89.15 | $90.03 | $88.48 | $89.33 | $81.44 | 738,499 |
| 2016-03-24 | $89.35 | $89.47 | $88.25 | $88.70 | $80.87 | 517,848 |
| 2016-03-23 | $89.16 | $89.52 | $88.35 | $89.06 | $81.20 | 706,318 |
| 2016-03-22 | $89.26 | $89.55 | $88.69 | $89.06 | $81.20 | 688,313 |
| 2016-03-21 | $89.48 | $90.00 | $89.04 | $89.55 | $81.65 | 466,387 |
| 2016-03-18 | $89.17 | $90.02 | $88.18 | $89.31 | $81.43 | 1,161,169 |
| 2016-03-17 | $88.93 | $89.33 | $87.86 | $88.74 | $80.91 | 954,747 |
| 2016-03-16 | $89.53 | $90.10 | $88.69 | $89.56 | $81.65 | 713,842 |
| 2016-03-15 | $90.00 | $90.76 | $89.55 | $90.09 | $82.14 | 738,923 |
| 2016-03-14 | $89.69 | $90.65 | $89.04 | $90.08 | $82.13 | 783,490 |
| 2016-03-11 | $89.75 | $90.53 | $89.30 | $90.31 | $82.34 | 1,111,170 |
| 2016-03-10 | $87.49 | $89.98 | $87.17 | $88.84 | $81.00 | 1,709,260 |
| 2016-03-09 | $86.51 | $88.37 | $86.26 | $86.83 | $79.17 | 851,854 |
| 2016-03-08 | $85.30 | $86.81 | $85.08 | $85.92 | $78.34 | 819,297 |
| 2016-03-07 | $86.63 | $87.05 | $85.28 | $85.81 | $78.24 | 977,474 |
| 2016-03-04 | $86.68 | $87.97 | $85.84 | $87.30 | $79.59 | 630,408 |
| 2016-03-03 | $86.82 | $87.13 | $85.32 | $86.38 | $78.76 | 901,419 |
| 2016-03-02 | $87.06 | $87.73 | $85.83 | $87.19 | $79.49 | 795,270 |
| 2016-03-01 | $85.30 | $87.74 | $84.69 | $87.63 | $79.89 | 1,025,720 |
| 2016-02-29 | $84.70 | $86.44 | $84.07 | $84.57 | $77.11 | 751,095 |
| 2016-02-26 | $85.95 | $86.03 | $84.27 | $84.78 | $77.30 | 740,124 |
| 2016-02-25 | $85.92 | $85.92 | $84.21 | $85.50 | $77.95 | 808,538 |
| 2016-02-24 | $83.92 | $85.85 | $83.28 | $85.59 | $78.04 | 1,081,474 |
| 2016-02-23 | $86.25 | $87.12 | $84.68 | $84.87 | $77.38 | 765,282 |
| 2016-02-22 | $85.32 | $86.93 | $85.01 | $86.39 | $78.76 | 982,904 |
| 2016-02-19 | $84.13 | $84.77 | $83.12 | $84.62 | $77.15 | 690,159 |
| 2016-02-18 | $85.69 | $85.92 | $84.00 | $84.52 | $77.06 | 972,039 |
| 2016-02-17 | $86.15 | $86.67 | $85.43 | $86.01 | $78.23 | 940,438 |
| 2016-02-16 | $84.46 | $85.85 | $83.58 | $85.54 | $77.81 | 1,059,623 |
| 2016-02-12 | $82.50 | $83.69 | $81.75 | $83.48 | $75.93 | 722,293 |
| 2016-02-11 | $79.89 | $82.26 | $79.89 | $81.69 | $74.30 | 1,030,685 |
| 2016-02-10 | $82.35 | $83.80 | $81.50 | $81.93 | $74.52 | 994,935 |
| 2016-02-09 | $79.43 | $82.43 | $79.41 | $81.45 | $74.09 | 1,678,426 |
| 2016-02-08 | $80.12 | $80.21 | $78.05 | $79.82 | $72.60 | 1,643,763 |
| 2016-02-05 | $83.38 | $84.19 | $80.56 | $80.78 | $73.48 | 1,372,843 |
| 2016-02-04 | $84.53 | $85.08 | $81.57 | $83.77 | $76.20 | 1,813,709 |
| 2016-02-03 | $86.49 | $87.30 | $83.35 | $84.67 | $77.01 | 1,778,635 |
| 2016-02-02 | $86.01 | $87.09 | $85.66 | $86.08 | $78.30 | 1,079,641 |
| 2016-02-01 | $87.45 | $88.04 | $85.29 | $86.72 | $78.88 | 1,566,894 |
| 2016-01-29 | $85.61 | $88.56 | $85.43 | $88.31 | $80.32 | 1,804,830 |
| 2016-01-28 | $82.61 | $85.54 | $78.41 | $84.98 | $77.30 | 3,033,288 |
| 2016-01-27 | $85.77 | $86.62 | $83.53 | $84.22 | $76.60 | 1,645,930 |
| 2016-01-26 | $83.93 | $85.74 | $83.46 | $85.69 | $77.94 | 1,365,015 |
| 2016-01-25 | $84.67 | $85.24 | $83.42 | $83.52 | $75.97 | 1,314,310 |
| 2016-01-22 | $85.40 | $85.42 | $83.89 | $84.84 | $77.17 | 1,074,432 |
| 2016-01-21 | $81.96 | $84.66 | $81.52 | $83.30 | $75.77 | 2,012,077 |
| 2016-01-20 | $82.53 | $83.25 | $80.04 | $81.49 | $74.12 | 2,307,825 |
| 2016-01-19 | $82.20 | $84.20 | $81.60 | $83.46 | $75.91 | 1,536,763 |
| 2016-01-15 | $80.66 | $82.74 | $80.41 | $81.49 | $74.12 | 1,766,018 |
| 2016-01-14 | $81.72 | $84.31 | $80.19 | $83.00 | $75.50 | 2,233,663 |
| 2016-01-13 | $85.26 | $85.35 | $81.11 | $81.55 | $74.18 | 3,932,771 |
| 2016-01-12 | $82.96 | $84.77 | $82.67 | $84.66 | $77.00 | 1,221,966 |
| 2016-01-11 | $82.51 | $83.21 | $81.25 | $82.65 | $75.18 | 1,250,881 |
| 2016-01-08 | $82.39 | $83.57 | $81.68 | $81.86 | $74.46 | 1,370,926 |
| 2016-01-07 | $81.12 | $83.73 | $80.71 | $82.48 | $75.02 | 1,517,205 |
| 2016-01-06 | $82.48 | $83.07 | $81.76 | $82.54 | $75.08 | 1,152,295 |
| 2016-01-05 | $83.81 | $85.09 | $83.13 | $83.69 | $76.12 | 1,073,774 |
| 2016-01-04 | $83.50 | $84.50 | $82.75 | $83.75 | $76.18 | 1,757,337 |
| 2015-12-31 | $85.98 | $86.75 | $85.48 | $85.50 | $77.77 | 503,193 |
| 2015-12-30 | $87.19 | $87.52 | $86.28 | $86.29 | $78.49 | 390,522 |
| 2015-12-29 | $86.47 | $87.99 | $84.75 | $87.19 | $79.31 | 625,117 |
| 2015-12-28 | $85.04 | $86.02 | $84.81 | $85.99 | $78.21 | 519,982 |
| 2015-12-24 | $86.21 | $86.83 | $85.24 | $85.67 | $77.92 | 246,058 |
| 2015-12-23 | $85.70 | $86.11 | $84.27 | $86.06 | $78.28 | 530,113 |
| 2015-12-22 | $85.13 | $86.09 | $83.97 | $85.40 | $77.68 | 1,080,405 |
| 2015-12-21 | $85.86 | $86.22 | $84.02 | $84.76 | $77.10 | 1,133,955 |
| 2015-12-18 | $85.45 | $86.44 | $85.03 | $85.71 | $77.96 | 1,793,002 |
| 2015-12-17 | $88.10 | $88.69 | $85.85 | $85.87 | $78.11 | 777,354 |
| 2015-12-16 | $87.92 | $88.70 | $86.35 | $88.09 | $80.12 | 1,083,569 |
| 2015-12-15 | $88.70 | $89.00 | $87.14 | $87.18 | $79.30 | 1,232,063 |
| 2015-12-14 | $88.26 | $89.10 | $87.21 | $88.22 | $80.24 | 789,337 |
| 2015-12-11 | $87.80 | $89.20 | $87.44 | $87.90 | $79.95 | 764,282 |
| 2015-12-10 | $88.56 | $89.55 | $87.31 | $88.85 | $80.82 | 864,463 |
| 2015-12-09 | $89.16 | $91.38 | $88.08 | $88.90 | $80.86 | 1,073,250 |
| 2015-12-08 | $89.27 | $91.22 | $87.45 | $90.03 | $81.89 | 1,305,063 |
| 2015-12-07 | $88.20 | $88.29 | $87.01 | $87.93 | $79.98 | 705,245 |
| 2015-12-04 | $86.01 | $88.29 | $85.78 | $88.04 | $80.08 | 1,414,684 |
| 2015-12-03 | $88.58 | $88.89 | $85.31 | $85.66 | $77.91 | 1,498,949 |
| 2015-12-02 | $89.99 | $90.23 | $89.24 | $89.40 | $81.32 | 439,957 |
| 2015-12-01 | $89.80 | $90.73 | $89.05 | $89.66 | $81.55 | 771,079 |
| 2015-11-30 | $91.28 | $91.36 | $88.96 | $89.35 | $81.27 | 770,168 |
| 2015-11-27 | $91.41 | $91.66 | $90.41 | $91.41 | $83.14 | 277,598 |
| 2015-11-25 | $91.53 | $91.92 | $90.73 | $91.14 | $82.90 | 472,580 |
| 2015-11-24 | $90.97 | $91.46 | $90.39 | $91.00 | $82.77 | 747,992 |
| 2015-11-23 | $91.01 | $92.52 | $90.69 | $91.46 | $83.19 | 799,832 |
| 2015-11-20 | $89.77 | $90.96 | $89.38 | $90.81 | $82.60 | 944,498 |
| 2015-11-19 | $87.73 | $90.25 | $87.73 | $89.24 | $81.17 | 974,814 |
| 2015-11-18 | $86.79 | $88.36 | $86.09 | $88.15 | $80.18 | 985,222 |
| 2015-11-17 | $87.21 | $87.37 | $85.81 | $86.15 | $78.36 | 954,684 |
| 2015-11-16 | $85.25 | $87.02 | $84.84 | $86.95 | $79.09 | 812,945 |
| 2015-11-13 | $89.49 | $89.49 | $85.06 | $85.20 | $77.50 | 1,699,420 |
| 2015-11-12 | $90.88 | $91.66 | $89.74 | $89.77 | $81.65 | 730,315 |
| 2015-11-11 | $92.47 | $92.47 | $91.04 | $91.38 | $82.93 | 430,794 |
| 2015-11-10 | $91.73 | $92.29 | $90.76 | $91.97 | $83.47 | 750,959 |
| 2015-11-09 | $93.24 | $93.36 | $91.31 | $92.03 | $83.52 | 562,645 |
| 2015-11-06 | $93.32 | $93.75 | $92.72 | $93.38 | $84.75 | 673,055 |
| 2015-11-05 | $93.00 | $94.00 | $92.74 | $93.65 | $84.99 | 776,012 |
| 2015-11-04 | $92.08 | $92.89 | $91.32 | $92.73 | $84.16 | 1,140,897 |
| 2015-11-03 | $92.19 | $92.87 | $91.26 | $92.50 | $83.95 | 915,715 |
| 2015-11-02 | $92.40 | $92.74 | $91.19 | $92.08 | $83.57 | 783,230 |
| 2015-10-30 | $91.56 | $93.01 | $91.14 | $92.39 | $83.85 | 884,728 |
| 2015-10-29 | $91.37 | $92.25 | $90.31 | $91.14 | $82.71 | 688,156 |
| 2015-10-28 | $90.77 | $91.65 | $89.98 | $91.58 | $83.11 | 708,022 |
| 2015-10-27 | $91.18 | $91.37 | $89.54 | $90.67 | $82.29 | 770,059 |
| 2015-10-26 | $90.89 | $91.82 | $90.25 | $91.72 | $83.24 | 1,311,878 |
| 2015-10-23 | $92.00 | $92.27 | $88.76 | $90.43 | $82.07 | 1,281,074 |
| 2015-10-22 | $90.15 | $91.10 | $86.93 | $91.02 | $82.61 | 3,101,834 |
| 2015-10-21 | $87.00 | $87.40 | $85.80 | $86.25 | $78.28 | 1,616,833 |
| 2015-10-20 | $86.83 | $87.25 | $85.91 | $86.45 | $78.46 | 890,810 |
| 2015-10-19 | $84.98 | $87.01 | $84.82 | $86.97 | $78.93 | 1,485,873 |
| 2015-10-16 | $84.70 | $85.28 | $84.41 | $85.21 | $77.33 | 835,339 |
| 2015-10-15 | $84.74 | $85.14 | $83.55 | $84.69 | $76.86 | 1,341,875 |
| 2015-10-14 | $84.59 | $84.99 | $83.52 | $84.15 | $76.37 | 1,054,920 |
| 2015-10-13 | $85.76 | $86.63 | $84.22 | $84.46 | $76.65 | 1,435,265 |
| 2015-10-12 | $88.96 | $88.96 | $85.43 | $85.74 | $77.81 | 1,991,022 |
| 2015-10-09 | $89.07 | $89.72 | $88.68 | $89.64 | $81.35 | 840,609 |
| 2015-10-08 | $87.88 | $89.75 | $87.84 | $89.20 | $80.95 | 980,971 |
| 2015-10-07 | $86.87 | $88.66 | $86.65 | $88.61 | $80.42 | 1,560,207 |
| 2015-10-06 | $88.54 | $88.62 | $86.25 | $86.57 | $78.57 | 837,927 |
| 2015-10-05 | $87.69 | $88.69 | $87.33 | $88.41 | $80.24 | 1,400,025 |
| 2015-10-02 | $84.80 | $86.84 | $83.81 | $86.82 | $78.79 | 1,344,140 |
| 2015-10-01 | $84.40 | $85.99 | $83.37 | $85.95 | $78.00 | 1,513,970 |
| 2015-09-30 | $83.54 | $84.92 | $82.95 | $84.29 | $76.50 | 1,651,912 |
| 2015-09-29 | $81.89 | $82.50 | $80.06 | $82.31 | $74.70 | 2,333,503 |
| 2015-09-28 | $83.14 | $84.00 | $81.62 | $81.68 | $74.13 | 1,535,764 |
| 2015-09-25 | $83.00 | $84.95 | $82.52 | $83.97 | $76.21 | 2,728,382 |
| 2015-09-24 | $82.46 | $83.22 | $81.01 | $82.35 | $74.74 | 1,409,062 |
| 2015-09-23 | $83.10 | $83.59 | $82.23 | $83.04 | $75.36 | 1,795,528 |
| 2015-09-22 | $83.91 | $83.99 | $81.37 | $82.81 | $75.15 | 2,306,765 |
| 2015-09-21 | $86.41 | $87.68 | $84.27 | $84.89 | $77.04 | 1,720,405 |
| 2015-09-18 | $86.07 | $87.86 | $85.92 | $86.27 | $78.29 | 1,565,134 |
| 2015-09-17 | $88.14 | $88.34 | $86.10 | $86.99 | $78.95 | 1,410,794 |
| 2015-09-16 | $86.48 | $88.33 | $86.24 | $87.96 | $79.83 | 1,074,809 |
| 2015-09-15 | $86.37 | $87.19 | $85.31 | $86.50 | $78.50 | 699,576 |
| 2015-09-14 | $87.59 | $87.59 | $85.80 | $86.11 | $78.15 | 976,152 |
| 2015-09-11 | $86.41 | $88.07 | $85.91 | $87.96 | $79.83 | 837,415 |
| 2015-09-10 | $85.36 | $87.38 | $85.05 | $86.69 | $78.68 | 911,883 |
| 2015-09-09 | $86.62 | $87.61 | $85.61 | $85.80 | $77.87 | 1,036,296 |
| 2015-09-08 | $85.06 | $86.49 | $84.27 | $86.36 | $78.38 | 710,017 |
Tractor Supply Company (TSCO) News Headlines
.jpg)
.jpg)
.jpg)
These 100-bagger stocks are up the most in the last 25 years
Almost 20 stocks have soared 10,000% or more since the dot-com bubble peaked 25 years ago, according to Bespoke Investment Group.
cnbc.com March 25, 2025Recent Tractor Supply Company (TSCO) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Tractor Supply Company (TSCO) in the Specialty Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Best Buy Co. Inc | BBY | Specialty Retail | Consumer Cyclical | 125,000 |
| Autozone Inc | AZO | Specialty Retail | Consumer Cyclical | 105,000 |
| Advance Auto Parts Inc | AAP | Specialty Retail | Consumer Cyclical | 72,000 |
| Barnes & Noble Education Inc | BNED | Specialty Retail | Consumer Cyclical | 62,000 |
| ODP Corporation (The) | ODP | Specialty Retail | Consumer Cyclical | 59,000 |
| Ulta Beauty Inc | ULTA | Specialty Retail | Consumer Cyclical | 38,400 |
| Tractor Supply Company | TSCO | Specialty Retail | Consumer Cyclical | 33,000 |
| Bed Bath & Beyond Inc | BBBY | Specialty Retail | Consumer Cyclical | 30,000 |
| Aarons Company Inc (The) | AAN | Specialty Retail | Consumer Cyclical | 28,400 |
| O`Reilly Automotive Inc | ORLY | Specialty Retail | Consumer Cyclical | 28,000 |