Taiwan Semiconductor Manufacturing (TSM) Exchange: NYSE
Data as of May 9, 2025
$176.52 ($1.30) 0.74%
Taiwan Semiconductor Manufacturing - Daily Information
Click for more stock information on Taiwan Semiconductor Manufacturing.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $179.80 |
| Previous Close | $176.52 |
| High | $180.46 |
| Low | $176.47 |
| Adjusted Open | $179.80 |
| Previous Adjusted Close | $176.52 |
| Adjusted High | $180.46 |
| Adjusted Low | $176.47 |
About Taiwan Semiconductor Manufacturing (TSM)
Taiwan Semiconductor Manufacturing Company Limited engages in the computer-aided design, manufacture, packaging, testing, sale, and marketing of integrated circuits and other semiconductor devices. The company is also involved in researching, developing, designing, manufacturing, and selling renewable energy and saving related technologies and products; and solid state lighting devices and related applications products and systems, as well as manufactures masks. In addition, it provides marketing and engineering support services; and customer service and technical support services, as well as manufactures and sells electronic parts and solar related products. Taiwan Semiconductor Manufacturing Company Limited was founded in 1987 and is headquartered in Hsinchu, Taiwan.
Invest in Taiwan Semiconductor Manufacturing (TSM)
Historical Stock Data for Taiwan Semiconductor Manufacturing (TSM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $179.80 | $180.46 | $176.47 | $176.52 | $176.52 | 11,375,689 |
| 2025-05-08 | $175.34 | $177.45 | $173.66 | $175.22 | $175.22 | 10,272,849 |
| 2025-05-07 | $174.10 | $175.98 | $171.37 | $174.54 | $174.54 | 9,492,295 |
| 2025-05-06 | $172.60 | $174.74 | $170.59 | $172.28 | $172.28 | 13,444,482 |
| 2025-05-05 | $179.00 | $180.08 | $176.25 | $176.40 | $176.40 | 13,664,676 |
| 2025-05-02 | $179.80 | $180.65 | $177.14 | $179.28 | $179.28 | 20,616,226 |
| 2025-05-01 | $172.80 | $174.78 | $170.95 | $172.72 | $172.72 | 22,670,639 |
| 2025-04-30 | $163.54 | $166.92 | $161.75 | $166.69 | $166.69 | 10,073,011 |
| 2025-04-29 | $164.38 | $166.00 | $163.50 | $164.48 | $164.48 | 9,830,097 |
| 2025-04-28 | $165.00 | $165.32 | $160.50 | $163.40 | $163.40 | 11,415,622 |
| 2025-04-25 | $163.93 | $165.91 | $161.16 | $165.10 | $165.10 | 14,654,790 |
| 2025-04-24 | $157.78 | $164.55 | $157.39 | $164.18 | $164.18 | 18,761,145 |
| 2025-04-23 | $159.37 | $160.38 | $156.00 | $157.81 | $157.81 | 17,573,153 |
| 2025-04-22 | $148.00 | $152.60 | $147.44 | $151.40 | $151.40 | 12,668,584 |
| 2025-04-21 | $149.99 | $150.28 | $145.84 | $147.86 | $147.86 | 15,170,478 |
| 2025-04-17 | $156.05 | $157.50 | $151.45 | $151.74 | $151.74 | 27,239,900 |
| 2025-04-16 | $150.60 | $153.54 | $148.49 | $151.67 | $151.67 | 23,806,098 |
| 2025-04-15 | $156.49 | $158.25 | $156.05 | $157.33 | $157.33 | 14,306,631 |
| 2025-04-14 | $158.30 | $158.59 | $154.03 | $155.84 | $155.84 | 17,509,449 |
| 2025-04-11 | $156.00 | $158.01 | $153.25 | $157.08 | $157.08 | 19,632,205 |
| 2025-04-10 | $155.50 | $156.00 | $146.91 | $151.13 | $151.13 | 24,503,452 |
| 2025-04-09 | $140.20 | $160.62 | $137.90 | $158.75 | $158.75 | 45,612,516 |
| 2025-04-08 | $151.98 | $152.61 | $138.98 | $141.37 | $141.37 | 30,479,663 |
| 2025-04-07 | $134.51 | $153.75 | $134.25 | $146.17 | $146.17 | 46,388,328 |
| 2025-04-04 | $150.89 | $151.31 | $144.84 | $146.80 | $146.80 | 36,085,144 |
| 2025-04-03 | $160.06 | $161.80 | $157.21 | $157.38 | $157.38 | 28,150,839 |
| 2025-04-02 | $166.85 | $171.75 | $166.35 | $170.39 | $170.39 | 10,072,689 |
| 2025-04-01 | $166.39 | $168.87 | $165.06 | $168.64 | $168.64 | 9,180,009 |
| 2025-03-31 | $160.36 | $166.13 | $159.73 | $166.00 | $166.00 | 19,344,989 |
| 2025-03-28 | $168.04 | $168.63 | $164.06 | $165.25 | $165.25 | 16,331,998 |
| 2025-03-27 | $171.39 | $171.61 | $167.55 | $168.24 | $168.24 | 17,559,075 |
| 2025-03-26 | $179.23 | $179.55 | $171.47 | $173.50 | $173.50 | 14,644,601 |
| 2025-03-25 | $182.47 | $182.51 | $179.80 | $180.90 | $180.90 | 8,718,753 |
| 2025-03-24 | $179.99 | $182.93 | $179.68 | $181.16 | $181.16 | 11,440,018 |
| 2025-03-21 | $174.91 | $177.20 | $173.79 | $176.73 | $176.73 | 9,993,226 |
| 2025-03-20 | $174.85 | $178.67 | $174.55 | $177.47 | $177.47 | 12,209,690 |
| 2025-03-19 | $173.00 | $175.73 | $171.74 | $173.76 | $173.76 | 10,678,482 |
| 2025-03-18 | $174.38 | $174.58 | $170.43 | $173.13 | $173.13 | 9,986,033 |
| 2025-03-17 | $173.95 | $177.16 | $173.82 | $176.24 | $175.55 | 9,678,112 |
| 2025-03-14 | $172.65 | $174.37 | $171.93 | $174.09 | $173.41 | 11,449,411 |
| 2025-03-13 | $173.89 | $173.89 | $170.50 | $171.59 | $170.91 | 14,381,570 |
| 2025-03-12 | $175.60 | $178.13 | $174.76 | $177.17 | $176.47 | 14,737,610 |
| 2025-03-11 | $170.65 | $173.33 | $168.10 | $170.97 | $170.30 | 16,561,137 |
| 2025-03-10 | $172.47 | $174.89 | $167.91 | $170.65 | $169.98 | 18,046,213 |
| 2025-03-07 | $175.79 | $178.47 | $171.02 | $177.10 | $176.40 | 21,012,687 |
| 2025-03-06 | $178.58 | $181.55 | $175.79 | $175.85 | $175.16 | 17,864,290 |
| 2025-03-05 | $183.00 | $184.74 | $180.72 | $184.28 | $183.56 | 17,333,996 |
| 2025-03-04 | $175.06 | $183.60 | $174.18 | $180.00 | $179.29 | 29,395,234 |
| 2025-03-03 | $181.15 | $181.57 | $171.07 | $172.97 | $172.29 | 37,402,998 |
| 2025-02-28 | $179.31 | $182.16 | $175.52 | $180.53 | $179.82 | 27,929,427 |
| 2025-02-27 | $194.69 | $194.77 | $181.08 | $181.09 | $180.38 | 24,219,211 |
| 2025-02-26 | $191.09 | $196.08 | $191.09 | $194.62 | $193.85 | 14,112,250 |
| 2025-02-25 | $190.65 | $193.53 | $187.47 | $189.37 | $188.63 | 20,580,951 |
| 2025-02-24 | $196.88 | $198.79 | $191.46 | $191.65 | $190.90 | 15,114,277 |
| 2025-02-21 | $201.33 | $202.69 | $196.01 | $198.24 | $197.46 | 13,757,337 |
| 2025-02-20 | $200.28 | $200.34 | $197.61 | $200.10 | $199.31 | 10,639,333 |
| 2025-02-19 | $202.01 | $202.60 | $200.02 | $200.95 | $200.16 | 13,163,071 |
| 2025-02-18 | $204.76 | $205.85 | $200.52 | $202.74 | $201.94 | 14,988,136 |
| 2025-02-14 | $199.98 | $206.25 | $197.46 | $203.90 | $203.10 | 23,220,332 |
| 2025-02-13 | $201.88 | $202.30 | $199.23 | $201.83 | $201.04 | 15,580,928 |
| 2025-02-12 | $204.90 | $207.07 | $203.01 | $206.38 | $205.57 | 7,373,675 |
| 2025-02-11 | $205.13 | $209.84 | $201.00 | $208.74 | $207.92 | 9,224,508 |
| 2025-02-10 | $208.00 | $209.98 | $206.53 | $207.95 | $207.13 | 9,296,479 |
| 2025-02-07 | $213.01 | $213.18 | $205.72 | $206.12 | $206.12 | 11,616,199 |
| 2025-02-06 | $210.06 | $211.18 | $207.00 | $210.50 | $210.50 | 8,491,436 |
| 2025-02-05 | $206.00 | $210.48 | $203.83 | $208.57 | $208.57 | 10,997,769 |
| 2025-02-04 | $204.07 | $205.75 | $202.08 | $204.05 | $204.05 | 12,692,908 |
| 2025-02-03 | $199.63 | $204.99 | $197.98 | $199.80 | $199.80 | 17,719,766 |
| 2025-01-31 | $209.93 | $215.00 | $208.20 | $209.32 | $209.32 | 15,781,905 |
| 2025-01-30 | $206.57 | $209.62 | $205.42 | $208.15 | $208.15 | 13,538,952 |
| 2025-01-29 | $204.49 | $206.45 | $199.75 | $202.33 | $202.33 | 14,760,575 |
| 2025-01-28 | $195.65 | $202.84 | $192.46 | $202.40 | $202.40 | 31,738,835 |
| 2025-01-27 | $197.04 | $207.00 | $187.67 | $192.31 | $192.31 | 68,667,472 |
| 2025-01-24 | $226.22 | $226.40 | $220.96 | $221.88 | $221.88 | 13,183,798 |
| 2025-01-23 | $220.10 | $224.70 | $219.41 | $224.62 | $224.62 | 8,986,795 |
| 2025-01-22 | $221.95 | $225.43 | $219.31 | $223.20 | $223.20 | 17,294,474 |
| 2025-01-21 | $214.46 | $220.15 | $212.05 | $218.70 | $218.70 | 19,061,304 |
| 2025-01-17 | $215.17 | $215.68 | $211.06 | $211.50 | $211.50 | 21,606,103 |
| 2025-01-16 | $218.89 | $221.95 | $213.17 | $214.79 | $214.79 | 38,539,551 |
| 2025-01-15 | $202.49 | $209.04 | $199.35 | $206.80 | $206.80 | 18,286,492 |
| 2025-01-14 | $205.19 | $206.26 | $198.50 | $201.45 | $201.45 | 14,182,944 |
| 2025-01-13 | $200.52 | $203.59 | $200.05 | $201.36 | $201.36 | 16,612,392 |
| 2025-01-10 | $207.60 | $209.98 | $203.23 | $208.37 | $208.37 | 17,265,198 |
| 2025-01-08 | $209.97 | $210.30 | $205.92 | $207.12 | $207.12 | 13,262,732 |
| 2025-01-07 | $221.24 | $221.48 | $211.32 | $211.42 | $211.42 | 16,837,524 |
| 2025-01-06 | $218.77 | $222.20 | $215.69 | $220.01 | $220.01 | 24,339,947 |
| 2025-01-03 | $204.10 | $208.80 | $203.70 | $208.61 | $208.61 | 10,261,948 |
| 2025-01-02 | $197.00 | $203.77 | $196.69 | $201.58 | $201.58 | 10,951,425 |
| 2024-12-31 | $200.79 | $201.78 | $197.36 | $197.49 | $197.49 | 6,427,867 |
| 2024-12-30 | $199.84 | $201.97 | $198.48 | $200.39 | $200.39 | 11,235,213 |
| 2024-12-27 | $204.50 | $204.50 | $199.05 | $201.63 | $201.63 | 10,664,418 |
| 2024-12-26 | $205.50 | $208.16 | $202.89 | $203.06 | $203.06 | 8,053,235 |
| 2024-12-24 | $205.92 | $207.20 | $204.55 | $206.33 | $206.33 | 7,634,490 |
| 2024-12-23 | $201.00 | $208.05 | $200.91 | $207.36 | $207.36 | 17,847,038 |
| 2024-12-20 | $192.60 | $198.08 | $191.98 | $197.21 | $197.21 | 16,170,143 |
| 2024-12-19 | $198.40 | $198.57 | $193.95 | $194.64 | $194.64 | 10,553,405 |
| 2024-12-18 | $203.00 | $205.24 | $193.96 | $195.56 | $195.56 | 14,721,065 |
| 2024-12-17 | $201.00 | $202.40 | $197.47 | $200.66 | $200.66 | 11,169,364 |
| 2024-12-16 | $203.20 | $205.50 | $200.87 | $202.22 | $202.22 | 15,139,257 |
| 2024-12-13 | $198.51 | $202.54 | $197.27 | $200.99 | $200.99 | 19,476,980 |
| 2024-12-12 | $194.63 | $195.42 | $191.29 | $191.46 | $191.46 | 7,944,938 |
| 2024-12-11 | $194.67 | $196.00 | $193.26 | $194.60 | $193.98 | 9,027,611 |
| 2024-12-10 | $199.10 | $199.91 | $190.37 | $191.94 | $191.32 | 15,307,905 |
| 2024-12-09 | $200.93 | $203.13 | $198.98 | $199.17 | $198.53 | 9,699,663 |
| 2024-12-06 | $202.00 | $203.19 | $199.93 | $203.02 | $203.02 | 9,672,870 |
| 2024-12-05 | $201.25 | $205.63 | $200.75 | $204.30 | $204.30 | 11,426,854 |
| 2024-12-04 | $199.85 | $202.60 | $198.27 | $200.69 | $200.69 | 12,761,061 |
| 2024-12-03 | $193.50 | $199.00 | $192.60 | $198.89 | $198.89 | 11,217,660 |
| 2024-12-02 | $189.34 | $195.29 | $188.94 | $194.40 | $194.40 | 15,394,366 |
| 2024-11-29 | $181.51 | $186.95 | $181.18 | $184.66 | $184.66 | 8,045,290 |
| 2024-11-27 | $182.00 | $182.45 | $178.05 | $181.19 | $181.19 | 9,895,248 |
| 2024-11-26 | $185.40 | $185.90 | $182.33 | $183.84 | $183.84 | 10,186,572 |
| 2024-11-25 | $188.09 | $188.25 | $183.71 | $185.08 | $185.08 | 14,380,026 |
| 2024-11-22 | $192.95 | $193.00 | $189.43 | $190.08 | $190.08 | 8,838,925 |
| 2024-11-21 | $189.41 | $192.30 | $186.74 | $191.24 | $191.24 | 18,137,330 |
| 2024-11-20 | $188.85 | $188.85 | $184.06 | $188.36 | $188.36 | 10,624,495 |
| 2024-11-19 | $189.13 | $190.02 | $188.02 | $189.67 | $189.67 | 9,390,115 |
| 2024-11-18 | $184.35 | $188.00 | $183.49 | $187.48 | $187.48 | 10,694,009 |
| 2024-11-15 | $188.18 | $188.80 | $184.81 | $186.01 | $186.01 | 9,834,757 |
| 2024-11-14 | $188.40 | $192.66 | $187.54 | $188.50 | $188.50 | 11,453,908 |
| 2024-11-13 | $192.44 | $192.48 | $186.50 | $186.66 | $186.66 | 13,882,151 |
| 2024-11-12 | $193.83 | $194.00 | $189.72 | $191.77 | $191.77 | 11,818,985 |
| 2024-11-11 | $197.96 | $198.20 | $191.49 | $194.05 | $194.05 | 16,610,009 |
| 2024-11-08 | $203.89 | $206.61 | $200.02 | $201.20 | $201.20 | 13,112,091 |
| 2024-11-07 | $196.31 | $202.01 | $196.25 | $201.19 | $201.19 | 14,865,161 |
| 2024-11-06 | $192.04 | $194.26 | $188.50 | $193.22 | $193.22 | 19,834,867 |
| 2024-11-05 | $193.58 | $198.34 | $193.49 | $195.76 | $195.76 | 10,339,213 |
| 2024-11-04 | $193.70 | $194.36 | $190.60 | $191.56 | $191.56 | 10,917,292 |
| 2024-11-01 | $194.20 | $198.17 | $192.55 | $192.95 | $192.95 | 12,565,794 |
| 2024-10-31 | $192.86 | $192.86 | $187.66 | $190.54 | $190.54 | 13,062,658 |
| 2024-10-30 | $194.38 | $195.45 | $192.61 | $194.48 | $194.48 | 9,510,890 |
| 2024-10-29 | $194.39 | $198.79 | $193.60 | $196.94 | $196.94 | 13,779,107 |
| 2024-10-28 | $199.26 | $199.74 | $194.52 | $194.68 | $194.68 | 20,135,345 |
| 2024-10-25 | $200.25 | $205.20 | $200.00 | $203.44 | $203.44 | 13,434,862 |
| 2024-10-24 | $198.96 | $200.50 | $197.41 | $197.93 | $197.93 | 9,935,780 |
| 2024-10-23 | $196.68 | $203.13 | $196.23 | $200.86 | $200.86 | 16,535,701 |
| 2024-10-22 | $199.07 | $200.17 | $197.11 | $198.48 | $198.48 | 11,165,073 |
| 2024-10-21 | $200.81 | $203.44 | $199.66 | $201.95 | $201.95 | 14,819,950 |
| 2024-10-18 | $205.95 | $205.95 | $200.76 | $200.78 | $200.78 | 21,030,823 |
| 2024-10-17 | $203.35 | $212.60 | $201.97 | $205.84 | $205.84 | 62,274,668 |
| 2024-10-16 | $189.78 | $190.01 | $186.66 | $187.48 | $187.48 | 18,689,223 |
| 2024-10-15 | $192.96 | $193.62 | $184.25 | $187.13 | $187.13 | 21,812,670 |
| 2024-10-14 | $190.61 | $194.25 | $190.50 | $192.21 | $192.21 | 11,714,387 |
| 2024-10-11 | $188.17 | $191.49 | $188.01 | $190.81 | $190.81 | 12,163,858 |
| 2024-10-10 | $185.86 | $187.08 | $184.40 | $185.78 | $185.78 | 6,443,849 |
| 2024-10-09 | $187.80 | $188.00 | $182.26 | $187.14 | $187.14 | 11,498,736 |
| 2024-10-08 | $184.96 | $186.54 | $182.03 | $186.05 | $186.05 | 10,394,172 |
| 2024-10-07 | $181.60 | $185.00 | $180.93 | $184.51 | $184.51 | 12,054,159 |
| 2024-10-04 | $179.70 | $181.23 | $177.55 | $181.16 | $181.16 | 10,001,896 |
| 2024-10-03 | $175.80 | $180.79 | $175.12 | $179.48 | $179.48 | 12,555,033 |
| 2024-10-02 | $172.96 | $176.97 | $170.79 | $175.80 | $175.80 | 11,164,365 |
| 2024-10-01 | $175.31 | $175.99 | $170.78 | $172.07 | $172.07 | 11,850,168 |
| 2024-09-30 | $174.27 | $176.82 | $171.93 | $173.67 | $173.67 | 13,561,649 |
| 2024-09-27 | $185.84 | $185.94 | $177.40 | $177.97 | $177.97 | 17,908,399 |
| 2024-09-26 | $188.50 | $189.33 | $183.80 | $186.83 | $186.83 | 15,103,400 |
| 2024-09-25 | $181.52 | $183.82 | $181.21 | $182.35 | $182.35 | 8,280,927 |
| 2024-09-24 | $179.50 | $182.78 | $177.05 | $181.97 | $181.97 | 14,576,105 |
| 2024-09-23 | $174.84 | $175.40 | $173.70 | $174.76 | $174.76 | 5,794,249 |
| 2024-09-20 | $174.87 | $176.02 | $173.65 | $174.08 | $174.08 | 18,429,784 |
| 2024-09-19 | $174.38 | $177.78 | $172.63 | $176.22 | $176.22 | 15,855,048 |
| 2024-09-18 | $168.46 | $171.60 | $167.00 | $167.28 | $167.28 | 9,115,969 |
| 2024-09-17 | $169.35 | $170.24 | $166.36 | $167.35 | $167.35 | 8,582,819 |
| 2024-09-16 | $169.91 | $170.56 | $166.77 | $169.08 | $169.08 | 11,535,940 |
| 2024-09-13 | $172.24 | $174.77 | $171.45 | $172.50 | $172.50 | 8,766,305 |
| 2024-09-12 | $170.60 | $172.15 | $169.00 | $171.43 | $171.43 | 13,415,497 |
| 2024-09-11 | $163.80 | $170.38 | $161.42 | $170.23 | $169.61 | 15,059,547 |
| 2024-09-10 | $162.89 | $162.89 | $157.69 | $162.43 | $161.84 | 11,910,831 |
| 2024-09-09 | $160.76 | $163.10 | $160.25 | $162.78 | $162.19 | 10,339,023 |
| 2024-09-06 | $164.89 | $165.41 | $156.01 | $156.82 | $156.25 | 14,964,411 |
| 2024-09-05 | $161.54 | $164.59 | $161.05 | $163.70 | $163.10 | 10,260,578 |
| 2024-09-04 | $159.30 | $163.88 | $158.95 | $160.87 | $160.28 | 11,225,498 |
| 2024-09-03 | $168.00 | $168.68 | $159.80 | $160.49 | $159.91 | 18,464,355 |
| 2024-08-30 | $170.06 | $172.23 | $168.75 | $171.70 | $171.08 | 9,481,403 |
| 2024-08-29 | $168.65 | $175.42 | $167.51 | $169.15 | $168.53 | 13,213,194 |
| 2024-08-28 | $171.32 | $172.47 | $166.20 | $169.20 | $168.58 | 10,581,371 |
| 2024-08-27 | $166.42 | $170.58 | $165.04 | $170.55 | $169.93 | 9,186,041 |
| 2024-08-26 | $170.38 | $171.05 | $167.82 | $169.07 | $169.07 | 9,215,501 |
| 2024-08-23 | $169.00 | $173.29 | $167.92 | $171.28 | $171.28 | 12,189,133 |
| 2024-08-22 | $172.00 | $173.28 | $166.06 | $166.44 | $166.44 | 13,546,124 |
| 2024-08-21 | $170.36 | $173.08 | $169.91 | $171.44 | $171.44 | 9,434,811 |
| 2024-08-20 | $175.40 | $175.40 | $169.85 | $172.04 | $172.04 | 13,555,525 |
| 2024-08-19 | $174.76 | $175.45 | $171.10 | $175.45 | $175.45 | 11,510,990 |
| 2024-08-16 | $173.39 | $175.00 | $172.25 | $174.54 | $174.54 | 10,709,972 |
| 2024-08-15 | $172.43 | $175.44 | $170.82 | $173.96 | $173.96 | 15,393,526 |
| 2024-08-14 | $171.88 | $172.51 | $167.19 | $169.97 | $169.97 | 11,510,307 |
| 2024-08-13 | $168.00 | $172.45 | $166.34 | $172.34 | $172.34 | 15,243,472 |
| 2024-08-12 | $166.00 | $169.53 | $165.54 | $167.63 | $167.63 | 14,727,277 |
| 2024-08-09 | $166.32 | $167.80 | $163.24 | $167.12 | $167.12 | 20,519,406 |
| 2024-08-08 | $159.27 | $164.75 | $155.54 | $164.55 | $164.55 | 18,889,635 |
| 2024-08-07 | $161.55 | $162.65 | $154.52 | $155.04 | $155.04 | 22,379,012 |
| 2024-08-06 | $150.44 | $157.71 | $147.72 | $155.39 | $155.39 | 24,528,068 |
| 2024-08-05 | $133.86 | $150.00 | $133.57 | $147.95 | $147.95 | 31,193,148 |
| 2024-08-02 | $151.25 | $153.86 | $146.89 | $149.86 | $149.86 | 31,095,265 |
| 2024-08-01 | $163.48 | $167.67 | $156.84 | $158.18 | $158.18 | 21,095,641 |
| 2024-07-31 | $163.77 | $166.65 | $162.07 | $165.80 | $165.80 | 19,860,383 |
| 2024-07-30 | $160.44 | $161.15 | $152.55 | $154.54 | $154.54 | 22,017,963 |
| 2024-07-29 | $162.68 | $163.23 | $158.63 | $160.01 | $160.01 | 11,738,058 |
| 2024-07-26 | $164.30 | $164.59 | $159.19 | $161.94 | $161.94 | 13,089,172 |
| 2024-07-25 | $158.16 | $163.40 | $152.11 | $160.28 | $160.28 | 25,731,750 |
| 2024-07-24 | $165.09 | $165.45 | $159.59 | $159.80 | $159.80 | 19,536,581 |
| 2024-07-23 | $169.42 | $171.54 | $167.97 | $169.82 | $169.82 | 11,690,667 |
| 2024-07-22 | $166.61 | $170.88 | $166.18 | $169.35 | $169.35 | 21,037,199 |
| 2024-07-19 | $169.17 | $170.52 | $165.22 | $165.77 | $165.77 | 22,585,296 |
| 2024-07-18 | $175.50 | $178.69 | $164.51 | $171.87 | $171.87 | 52,903,620 |
| 2024-07-17 | $175.22 | $176.58 | $170.51 | $171.20 | $171.20 | 45,052,592 |
| 2024-07-16 | $188.27 | $189.59 | $185.02 | $186.04 | $186.04 | 16,663,311 |
| 2024-07-15 | $188.68 | $190.06 | $184.08 | $185.22 | $185.22 | 15,683,114 |
| 2024-07-12 | $183.07 | $190.38 | $182.75 | $187.35 | $187.35 | 19,220,331 |
| 2024-07-11 | $193.09 | $193.47 | $183.01 | $184.50 | $184.50 | 21,584,170 |
| 2024-07-10 | $188.28 | $191.42 | $186.70 | $191.05 | $191.05 | 19,293,520 |
| 2024-07-09 | $188.09 | $188.44 | $182.50 | $184.52 | $184.52 | 19,972,038 |
| 2024-07-08 | $190.00 | $192.80 | $185.13 | $186.63 | $186.63 | 22,582,402 |
| 2024-07-05 | $184.14 | $185.08 | $182.30 | $183.99 | $183.99 | 11,372,882 |
| 2024-07-03 | $177.99 | $182.49 | $177.88 | $182.49 | $182.49 | 11,808,737 |
| 2024-07-02 | $171.13 | $176.71 | $171.03 | $175.70 | $175.70 | 10,655,486 |
| 2024-07-01 | $174.24 | $175.30 | $170.45 | $172.33 | $172.33 | 10,716,975 |
| 2024-06-28 | $172.81 | $176.82 | $172.81 | $173.81 | $173.81 | 11,216,068 |
| 2024-06-27 | $173.79 | $175.48 | $171.15 | $171.63 | $171.63 | 10,864,584 |
| 2024-06-26 | $172.12 | $173.69 | $170.20 | $172.07 | $172.07 | 11,901,499 |
| 2024-06-25 | $169.95 | $172.64 | $169.01 | $172.60 | $172.60 | 13,480,972 |
| 2024-06-24 | $170.43 | $171.42 | $167.12 | $167.81 | $167.81 | 19,741,664 |
| 2024-06-21 | $172.71 | $177.48 | $172.21 | $173.96 | $173.96 | 20,271,302 |
| 2024-06-20 | $182.58 | $183.17 | $173.50 | $175.38 | $175.38 | 28,403,222 |
| 2024-06-18 | $180.02 | $184.86 | $178.99 | $179.69 | $179.69 | 27,155,146 |
| 2024-06-17 | $177.84 | $178.67 | $173.48 | $177.24 | $177.24 | 18,593,708 |
| 2024-06-14 | $172.00 | $173.64 | $170.36 | $172.51 | $172.51 | 9,192,483 |
| 2024-06-13 | $172.95 | $174.07 | $170.51 | $172.91 | $172.91 | 15,591,789 |
| 2024-06-12 | $173.36 | $176.06 | $171.54 | $172.98 | $172.44 | 20,309,502 |
| 2024-06-11 | $168.18 | $168.41 | $163.79 | $165.71 | $165.19 | 11,508,574 |
| 2024-06-10 | $164.00 | $169.84 | $162.42 | $168.16 | $167.63 | 12,438,405 |
| 2024-06-07 | $163.57 | $166.12 | $161.96 | $164.39 | $164.39 | 14,023,335 |
| 2024-06-06 | $164.52 | $164.70 | $160.36 | $162.07 | $162.07 | 14,819,056 |
| 2024-06-05 | $158.59 | $163.73 | $157.95 | $162.92 | $162.92 | 23,107,938 |
| 2024-06-04 | $153.40 | $153.79 | $150.99 | $152.47 | $152.47 | 10,066,743 |
| 2024-06-03 | $155.12 | $157.15 | $152.46 | $154.95 | $154.95 | 12,924,395 |
| 2024-05-31 | $151.48 | $152.50 | $147.81 | $151.04 | $151.04 | 13,782,609 |
| 2024-05-30 | $153.59 | $154.05 | $151.89 | $152.96 | $152.96 | 9,710,978 |
| 2024-05-29 | $156.75 | $156.88 | $153.21 | $154.34 | $154.34 | 15,779,980 |
| 2024-05-28 | $159.68 | $160.38 | $157.60 | $159.41 | $159.41 | 13,964,361 |
| 2024-05-24 | $157.20 | $160.66 | $156.71 | $160.00 | $160.00 | 11,908,211 |
| 2024-05-23 | $159.18 | $160.78 | $155.87 | $157.09 | $157.09 | 20,872,972 |
| 2024-05-22 | $155.88 | $157.23 | $154.54 | $156.15 | $156.15 | 13,455,201 |
| 2024-05-21 | $152.30 | $153.99 | $151.95 | $153.67 | $153.67 | 7,865,623 |
| 2024-05-20 | $151.67 | $154.24 | $150.82 | $153.55 | $153.55 | 9,261,190 |
| 2024-05-17 | $154.00 | $154.00 | $150.84 | $151.68 | $151.68 | 7,711,247 |
| 2024-05-16 | $154.10 | $155.06 | $152.21 | $152.23 | $152.23 | 13,394,140 |
| 2024-05-15 | $153.36 | $156.00 | $152.73 | $155.58 | $155.58 | 14,027,093 |
| 2024-05-14 | $146.49 | $152.01 | $146.25 | $151.95 | $151.95 | 12,316,540 |
| 2024-05-13 | $148.02 | $148.44 | $146.30 | $146.41 | $146.41 | 8,278,732 |
| 2024-05-10 | $147.22 | $150.50 | $146.93 | $149.26 | $149.26 | 23,671,378 |
| 2024-05-09 | $142.94 | $143.35 | $141.13 | $142.79 | $142.79 | 8,012,668 |
| 2024-05-08 | $141.11 | $144.26 | $140.80 | $143.60 | $143.60 | 10,202,348 |
| 2024-05-07 | $141.87 | $142.30 | $140.51 | $141.11 | $141.11 | 8,682,941 |
| 2024-05-06 | $140.47 | $142.83 | $139.81 | $142.83 | $142.83 | 8,601,573 |
| 2024-05-03 | $138.90 | $142.11 | $138.76 | $141.56 | $141.56 | 13,264,336 |
| 2024-05-02 | $135.60 | $136.74 | $133.22 | $136.23 | $136.23 | 9,261,896 |
| 2024-05-01 | $137.42 | $139.43 | $133.21 | $134.94 | $134.94 | 12,431,304 |
| 2024-04-30 | $137.94 | $139.70 | $137.26 | $137.34 | $137.34 | 10,980,630 |
| 2024-04-29 | $138.00 | $138.65 | $135.91 | $138.50 | $138.50 | 10,025,907 |
| 2024-04-26 | $136.81 | $138.74 | $135.95 | $138.30 | $138.30 | 9,453,393 |
| 2024-04-25 | $130.00 | $137.84 | $128.86 | $136.58 | $136.58 | 18,034,257 |
| 2024-04-24 | $136.09 | $136.29 | $131.54 | $132.97 | $132.97 | 15,558,000 |
| 2024-04-23 | $131.36 | $133.71 | $130.66 | $133.43 | $133.43 | 12,573,756 |
| 2024-04-22 | $126.75 | $130.66 | $125.78 | $129.75 | $129.75 | 18,556,792 |
| 2024-04-19 | $129.37 | $131.55 | $126.64 | $127.70 | $127.70 | 28,284,021 |
| 2024-04-18 | $132.89 | $135.13 | $130.30 | $132.27 | $132.27 | 39,306,149 |
| 2024-04-17 | $141.13 | $142.57 | $137.36 | $139.03 | $139.03 | 18,823,237 |
| 2024-04-16 | $137.89 | $140.54 | $137.06 | $139.80 | $139.80 | 14,218,222 |
| 2024-04-15 | $145.02 | $145.48 | $139.88 | $140.14 | $140.14 | 13,458,780 |
| 2024-04-12 | $145.00 | $146.51 | $142.15 | $142.52 | $142.52 | 12,024,043 |
| 2024-04-11 | $147.20 | $147.56 | $144.13 | $147.20 | $147.20 | 11,818,761 |
| 2024-04-10 | $146.63 | $148.43 | $145.26 | $146.22 | $146.22 | 18,861,324 |
| 2024-04-09 | $146.26 | $148.17 | $142.95 | $145.40 | $145.40 | 18,369,410 |
| 2024-04-08 | $145.24 | $146.00 | $142.76 | $142.79 | $142.79 | 16,213,139 |
| 2024-04-05 | $140.00 | $142.00 | $138.92 | $141.36 | $141.36 | 8,185,115 |
| 2024-04-04 | $144.00 | $146.75 | $139.43 | $139.66 | $139.66 | 15,489,756 |
| 2024-04-03 | $138.58 | $142.93 | $138.39 | $142.00 | $142.00 | 9,398,049 |
| 2024-04-02 | $140.38 | $141.04 | $139.35 | $140.22 | $140.22 | 9,793,360 |
| 2024-04-01 | $137.29 | $142.96 | $137.05 | $141.49 | $141.49 | 14,124,040 |
| 2024-03-28 | $135.68 | $136.80 | $135.44 | $136.05 | $136.05 | 9,919,903 |
| 2024-03-27 | $138.86 | $139.28 | $135.15 | $136.69 | $136.69 | 13,788,517 |
| 2024-03-26 | $140.61 | $140.96 | $138.64 | $138.84 | $138.84 | 10,786,446 |
| 2024-03-25 | $140.16 | $141.68 | $139.26 | $140.23 | $140.23 | 9,922,244 |
| 2024-03-22 | $139.40 | $141.34 | $139.11 | $140.54 | $140.54 | 9,944,135 |
| 2024-03-21 | $142.55 | $142.60 | $139.04 | $139.45 | $139.45 | 17,809,393 |
| 2024-03-20 | $136.53 | $137.31 | $135.01 | $136.75 | $136.75 | 12,750,230 |
| 2024-03-19 | $135.30 | $136.27 | $133.03 | $134.87 | $134.87 | 17,341,128 |
| 2024-03-18 | $140.18 | $141.54 | $136.61 | $136.64 | $136.64 | 14,732,899 |
| 2024-03-15 | $135.44 | $137.70 | $134.63 | $136.98 | $136.43 | 22,751,213 |
| 2024-03-14 | $142.61 | $143.10 | $139.02 | $139.62 | $139.06 | 14,917,325 |
| 2024-03-13 | $143.05 | $143.23 | $141.37 | $142.14 | $141.57 | 12,548,017 |
| 2024-03-12 | $144.52 | $146.70 | $140.57 | $144.40 | $143.82 | 21,039,438 |
| 2024-03-11 | $143.62 | $144.40 | $138.93 | $139.02 | $138.46 | 29,110,514 |
| 2024-03-08 | $153.90 | $158.40 | $144.93 | $146.37 | $146.37 | 43,856,881 |
| 2024-03-07 | $144.90 | $151.60 | $144.15 | $149.20 | $149.20 | 34,675,734 |
| 2024-03-06 | $138.80 | $144.00 | $138.61 | $141.57 | $141.57 | 22,292,689 |
| 2024-03-05 | $137.12 | $137.43 | $133.73 | $134.97 | $134.97 | 13,604,639 |
| 2024-03-04 | $139.94 | $141.99 | $137.68 | $138.26 | $138.26 | 26,446,129 |
| 2024-03-01 | $130.13 | $136.65 | $130.10 | $133.90 | $133.90 | 24,393,047 |
| 2024-02-29 | $128.03 | $129.19 | $127.15 | $128.67 | $128.67 | 9,369,902 |
| 2024-02-28 | $128.50 | $128.58 | $126.65 | $127.38 | $127.38 | 6,519,095 |
| 2024-02-27 | $130.77 | $131.97 | $128.59 | $128.59 | $128.59 | 8,781,051 |
| 2024-02-26 | $130.02 | $131.23 | $128.56 | $130.64 | $130.64 | 9,526,723 |
| 2024-02-23 | $130.50 | $131.01 | $127.73 | $129.53 | $129.53 | 10,123,345 |
| 2024-02-22 | $129.69 | $131.48 | $129.00 | $129.07 | $129.07 | 17,014,124 |
| 2024-02-21 | $124.43 | $125.38 | $122.91 | $125.34 | $125.34 | 11,578,140 |
| 2024-02-20 | $126.89 | $127.06 | $124.15 | $125.33 | $125.33 | 12,038,783 |
| 2024-02-16 | $127.13 | $128.64 | $125.81 | $126.69 | $126.69 | 13,104,415 |
| 2024-02-15 | $130.80 | $131.13 | $128.35 | $129.03 | $129.03 | 12,553,979 |
| 2024-02-14 | $129.63 | $130.79 | $127.96 | $129.27 | $129.27 | 13,069,689 |
| 2024-02-13 | $127.93 | $129.92 | $126.48 | $127.55 | $127.55 | 14,450,668 |
| 2024-02-12 | $133.27 | $133.51 | $130.26 | $130.46 | $130.46 | 14,203,766 |
| 2024-02-09 | $134.50 | $135.17 | $130.59 | $133.11 | $133.11 | 16,984,174 |
| 2024-02-08 | $127.00 | $134.75 | $126.11 | $133.73 | $133.73 | 33,367,010 |
| 2024-02-07 | $120.01 | $125.00 | $120.00 | $124.98 | $124.98 | 18,172,529 |
| 2024-02-06 | $120.12 | $120.99 | $118.28 | $119.38 | $119.38 | 11,511,859 |
| 2024-02-05 | $117.13 | $119.54 | $116.58 | $118.79 | $118.79 | 13,267,629 |
| 2024-02-02 | $114.86 | $115.96 | $113.92 | $115.75 | $115.75 | 10,043,957 |
| 2024-02-01 | $113.80 | $114.03 | $112.61 | $113.39 | $113.39 | 8,807,585 |
| 2024-01-31 | $113.50 | $114.74 | $112.88 | $112.96 | $112.96 | 12,853,858 |
| 2024-01-30 | $116.36 | $118.01 | $115.56 | $116.06 | $116.06 | 11,030,838 |
| 2024-01-29 | $117.17 | $117.87 | $115.76 | $116.98 | $116.98 | 10,042,237 |
| 2024-01-26 | $116.90 | $118.04 | $116.30 | $117.26 | $117.26 | 10,151,762 |
| 2024-01-25 | $118.02 | $118.84 | $116.48 | $116.56 | $116.56 | 15,485,264 |
| 2024-01-24 | $115.33 | $118.85 | $114.61 | $116.52 | $116.52 | 21,829,205 |
| 2024-01-23 | $113.52 | $114.62 | $113.16 | $114.13 | $114.13 | 11,667,877 |
| 2024-01-22 | $114.78 | $115.10 | $112.52 | $113.03 | $113.03 | 17,755,537 |
| 2024-01-19 | $113.22 | $115.15 | $111.02 | $114.20 | $114.20 | 37,812,587 |
| 2024-01-18 | $111.20 | $113.39 | $109.48 | $113.03 | $113.03 | 58,783,719 |
| 2024-01-17 | $100.87 | $103.33 | $100.00 | $102.95 | $102.95 | 17,649,519 |
| 2024-01-16 | $100.53 | $102.35 | $100.20 | $101.67 | $101.67 | 11,185,515 |
| 2024-01-12 | $100.89 | $102.38 | $100.87 | $101.24 | $101.24 | 6,519,711 |
| 2024-01-11 | $101.70 | $102.16 | $99.99 | $101.22 | $101.22 | 7,862,691 |
| 2024-01-10 | $102.52 | $102.78 | $99.98 | $100.80 | $100.80 | 6,975,726 |
| 2024-01-09 | $101.05 | $101.97 | $100.21 | $101.89 | $101.89 | 7,763,961 |
| 2024-01-08 | $100.63 | $102.79 | $100.50 | $102.24 | $102.24 | 12,455,556 |
| 2024-01-05 | $99.00 | $100.64 | $98.80 | $99.61 | $99.61 | 7,339,396 |
| 2024-01-04 | $99.53 | $100.44 | $99.12 | $99.13 | $99.13 | 7,996,713 |
| 2024-01-03 | $100.34 | $101.25 | $99.66 | $100.17 | $100.17 | 6,650,601 |
| 2024-01-02 | $102.25 | $102.62 | $100.59 | $101.53 | $101.53 | 9,020,864 |
| 2023-12-29 | $104.72 | $104.97 | $103.67 | $104.00 | $104.00 | 4,409,641 |
| 2023-12-28 | $105.00 | $105.52 | $104.70 | $104.70 | $104.70 | 5,335,145 |
| 2023-12-27 | $105.05 | $105.37 | $104.08 | $104.65 | $104.65 | 5,874,645 |
| 2023-12-26 | $103.61 | $104.96 | $103.57 | $104.45 | $104.45 | 6,407,484 |
| 2023-12-22 | $102.93 | $103.59 | $102.71 | $103.15 | $103.15 | 5,566,576 |
| 2023-12-21 | $101.30 | $102.72 | $101.16 | $102.55 | $102.55 | 9,068,244 |
| 2023-12-20 | $102.70 | $103.09 | $99.94 | $100.04 | $100.04 | 10,530,643 |
| 2023-12-19 | $103.24 | $103.98 | $103.09 | $103.87 | $103.87 | 8,152,927 |
| 2023-12-18 | $102.84 | $103.31 | $102.08 | $102.93 | $102.93 | 5,660,567 |
| 2023-12-15 | $103.50 | $104.76 | $102.39 | $102.54 | $102.54 | 16,379,236 |
| 2023-12-14 | $103.35 | $103.81 | $102.80 | $103.45 | $103.45 | 10,074,499 |
| 2023-12-13 | $101.40 | $102.68 | $100.91 | $102.12 | $101.65 | 8,988,814 |
| 2023-12-12 | $100.15 | $101.65 | $99.95 | $101.60 | $101.13 | 7,378,574 |
| 2023-12-11 | $99.57 | $101.21 | $99.37 | $100.95 | $100.95 | 9,465,748 |
| 2023-12-08 | $99.12 | $100.37 | $98.95 | $100.35 | $100.35 | 10,572,458 |
| 2023-12-07 | $97.96 | $99.64 | $97.89 | $99.29 | $99.29 | 11,373,668 |
| 2023-12-06 | $97.80 | $98.57 | $97.45 | $97.85 | $97.85 | 9,857,256 |
| 2023-12-05 | $96.46 | $97.02 | $95.88 | $96.69 | $96.69 | 8,009,587 |
| 2023-12-04 | $97.05 | $97.20 | $95.25 | $97.01 | $97.01 | 10,619,352 |
| 2023-12-01 | $97.70 | $98.78 | $97.02 | $98.55 | $98.55 | 7,500,388 |
| 2023-11-30 | $98.93 | $98.98 | $96.90 | $97.31 | $97.31 | 9,681,363 |
| 2023-11-29 | $99.00 | $99.73 | $98.60 | $98.88 | $98.88 | 7,091,122 |
| 2023-11-28 | $97.87 | $98.25 | $97.24 | $97.98 | $97.98 | 6,358,143 |
| 2023-11-27 | $97.42 | $97.55 | $96.42 | $97.21 | $97.21 | 6,856,096 |
| 2023-11-24 | $98.48 | $98.73 | $97.47 | $97.83 | $97.83 | 4,297,621 |
| 2023-11-22 | $98.72 | $99.65 | $97.95 | $98.65 | $98.65 | 7,406,456 |
| 2023-11-21 | $100.00 | $100.15 | $98.24 | $98.41 | $98.41 | 10,112,622 |
| 2023-11-20 | $99.90 | $100.59 | $99.54 | $99.96 | $99.96 | 6,452,894 |
| 2023-11-17 | $98.94 | $99.72 | $98.32 | $99.58 | $99.58 | 7,247,710 |
| 2023-11-16 | $98.24 | $99.10 | $97.91 | $98.54 | $98.54 | 8,459,045 |
| 2023-11-15 | $99.95 | $100.70 | $98.42 | $98.80 | $98.80 | 10,422,887 |
| 2023-11-14 | $98.00 | $99.69 | $97.95 | $98.91 | $98.91 | 13,873,244 |
| 2023-11-13 | $97.01 | $97.18 | $95.72 | $96.42 | $96.42 | 9,526,286 |
| 2023-11-10 | $94.04 | $97.75 | $93.61 | $97.44 | $97.44 | 19,292,869 |
| 2023-11-09 | $92.63 | $93.37 | $91.60 | $91.62 | $91.62 | 8,166,021 |
| 2023-11-08 | $93.33 | $93.44 | $91.93 | $92.00 | $92.00 | 6,537,666 |
| 2023-11-07 | $92.25 | $93.05 | $91.75 | $92.41 | $92.41 | 6,241,257 |
| 2023-11-06 | $92.00 | $92.61 | $91.29 | $92.60 | $92.60 | 8,402,708 |
| 2023-11-03 | $91.65 | $92.45 | $90.84 | $91.79 | $91.79 | 9,226,706 |
| 2023-11-02 | $90.40 | $91.05 | $89.47 | $90.48 | $90.48 | 11,032,583 |
| 2023-11-01 | $86.47 | $87.87 | $86.34 | $87.80 | $87.80 | 9,508,804 |
| 2023-10-31 | $86.15 | $86.43 | $84.95 | $86.31 | $86.31 | 9,004,922 |
| 2023-10-30 | $87.31 | $88.30 | $86.00 | $86.06 | $86.06 | 9,785,511 |
| 2023-10-27 | $87.54 | $87.78 | $85.89 | $85.99 | $85.99 | 12,480,729 |
| 2023-10-26 | $87.12 | $88.14 | $86.54 | $87.45 | $87.45 | 9,377,296 |
| 2023-10-25 | $90.80 | $90.85 | $86.68 | $87.64 | $87.64 | 13,027,070 |
| 2023-10-24 | $91.20 | $92.00 | $90.86 | $91.64 | $91.64 | 7,374,762 |
| 2023-10-23 | $89.98 | $92.26 | $89.16 | $91.11 | $91.11 | 8,227,866 |
| 2023-10-20 | $92.00 | $94.32 | $91.09 | $91.31 | $91.31 | 12,197,289 |
| 2023-10-19 | $93.09 | $94.76 | $92.36 | $92.91 | $92.91 | 22,751,595 |
| 2023-10-18 | $88.88 | $90.01 | $88.58 | $89.60 | $89.60 | 9,982,673 |
| 2023-10-17 | $89.81 | $91.70 | $88.52 | $91.00 | $91.00 | 7,997,066 |
| 2023-10-16 | $90.48 | $91.90 | $90.43 | $91.22 | $91.22 | 8,791,813 |
| 2023-10-13 | $92.75 | $92.94 | $90.20 | $90.46 | $90.46 | 7,642,664 |
| 2023-10-12 | $92.51 | $93.44 | $91.84 | $92.42 | $92.42 | 8,897,784 |
| 2023-10-11 | $91.26 | $92.01 | $90.63 | $92.00 | $92.00 | 8,051,727 |
| 2023-10-10 | $89.27 | $90.66 | $89.14 | $90.61 | $90.61 | 7,182,943 |
| 2023-10-09 | $88.80 | $89.34 | $88.04 | $88.99 | $88.99 | 4,781,316 |
| 2023-10-06 | $88.09 | $90.02 | $87.38 | $89.29 | $89.29 | 9,777,118 |
| 2023-10-05 | $86.83 | $87.94 | $86.53 | $87.03 | $87.03 | 6,651,679 |
| 2023-10-04 | $85.47 | $86.76 | $85.38 | $86.67 | $86.67 | 7,658,502 |
| 2023-10-03 | $87.00 | $87.32 | $85.06 | $85.41 | $85.41 | 8,201,668 |
| 2023-10-02 | $87.18 | $88.42 | $87.02 | $87.65 | $87.65 | 6,305,021 |
| 2023-09-29 | $87.75 | $88.03 | $86.70 | $86.90 | $86.90 | 7,236,973 |
| 2023-09-28 | $85.25 | $87.13 | $84.98 | $86.41 | $86.41 | 6,647,723 |
| 2023-09-27 | $85.17 | $85.56 | $84.10 | $85.44 | $85.44 | 7,858,373 |
| 2023-09-26 | $84.95 | $85.23 | $84.02 | $84.29 | $84.29 | 8,877,634 |
| 2023-09-25 | $85.39 | $86.24 | $85.02 | $86.24 | $86.24 | 8,758,022 |
| 2023-09-22 | $86.25 | $86.77 | $85.45 | $85.64 | $85.64 | 7,970,526 |
| 2023-09-21 | $86.04 | $86.14 | $85.35 | $85.36 | $85.36 | 10,660,422 |
| 2023-09-20 | $88.52 | $89.32 | $87.29 | $87.29 | $87.29 | 6,911,536 |
| 2023-09-19 | $88.45 | $88.84 | $87.79 | $88.17 | $88.17 | 7,175,404 |
| 2023-09-18 | $88.54 | $89.67 | $88.43 | $88.83 | $88.83 | 6,647,388 |
| 2023-09-15 | $90.51 | $91.14 | $88.86 | $89.25 | $89.25 | 19,940,492 |
| 2023-09-14 | $92.78 | $92.93 | $91.27 | $91.47 | $91.47 | 6,506,310 |
| 2023-09-13 | $90.60 | $91.89 | $90.48 | $91.22 | $90.75 | 5,757,807 |
| 2023-09-12 | $90.46 | $91.57 | $90.42 | $90.48 | $90.02 | 8,242,642 |
| 2023-09-11 | $90.10 | $90.39 | $89.16 | $89.60 | $89.14 | 7,268,572 |
| 2023-09-08 | $90.75 | $91.07 | $89.32 | $89.64 | $89.64 | 5,822,265 |
| 2023-09-07 | $90.07 | $90.29 | $88.43 | $90.05 | $90.05 | 14,684,446 |
| 2023-09-06 | $93.85 | $93.96 | $91.59 | $92.26 | $92.26 | 7,850,483 |
| 2023-09-05 | $93.40 | $95.05 | $92.87 | $94.60 | $94.60 | 6,396,488 |
| 2023-09-01 | $94.30 | $94.58 | $93.09 | $93.19 | $93.19 | 7,094,628 |
| 2023-08-31 | $93.34 | $94.40 | $93.27 | $93.57 | $93.57 | 8,661,169 |
| 2023-08-30 | $95.45 | $95.92 | $94.63 | $94.78 | $94.78 | 6,073,414 |
| 2023-08-29 | $93.77 | $95.62 | $93.51 | $95.08 | $95.08 | 8,910,319 |
| 2023-08-28 | $93.82 | $94.15 | $93.25 | $94.00 | $94.00 | 5,174,779 |
| 2023-08-25 | $92.25 | $93.41 | $91.41 | $93.10 | $93.10 | 10,355,952 |
| 2023-08-24 | $96.53 | $96.78 | $92.47 | $92.53 | $92.53 | 12,254,419 |
| 2023-08-23 | $93.79 | $95.10 | $93.24 | $94.22 | $94.22 | 10,362,581 |
| 2023-08-22 | $93.35 | $93.49 | $91.81 | $92.24 | $92.24 | 7,060,063 |
| 2023-08-21 | $90.50 | $92.91 | $90.50 | $92.56 | $92.56 | 8,618,303 |
| 2023-08-18 | $90.07 | $91.33 | $89.56 | $91.10 | $91.10 | 9,066,167 |
| 2023-08-17 | $92.92 | $92.92 | $91.35 | $91.64 | $91.64 | 7,712,486 |
| 2023-08-16 | $91.44 | $92.72 | $91.32 | $91.78 | $91.78 | 7,439,502 |
| 2023-08-15 | $92.52 | $92.71 | $91.49 | $91.68 | $91.68 | 6,069,500 |
| 2023-08-14 | $91.69 | $93.29 | $91.30 | $93.07 | $93.07 | 7,489,675 |
| 2023-08-11 | $93.50 | $93.50 | $91.97 | $91.99 | $91.99 | 10,658,398 |
| 2023-08-10 | $95.45 | $95.97 | $94.28 | $94.80 | $94.80 | 7,459,584 |
| 2023-08-09 | $95.83 | $95.85 | $93.71 | $93.98 | $93.98 | 6,426,862 |
| 2023-08-08 | $94.88 | $94.90 | $93.67 | $94.49 | $94.49 | 7,659,012 |
| 2023-08-07 | $96.73 | $96.94 | $95.23 | $96.35 | $96.35 | 6,601,403 |
| 2023-08-04 | $95.28 | $97.58 | $95.13 | $96.16 | $96.16 | 7,562,649 |
| 2023-08-03 | $94.84 | $95.81 | $94.58 | $94.98 | $94.98 | 8,169,963 |
| 2023-08-02 | $97.50 | $97.50 | $95.21 | $95.70 | $95.70 | 9,827,891 |
| 2023-08-01 | $99.14 | $99.19 | $98.09 | $98.40 | $98.40 | 6,439,692 |
| 2023-07-31 | $99.18 | $99.78 | $98.42 | $99.15 | $99.15 | 8,654,145 |
| 2023-07-28 | $100.11 | $100.99 | $99.78 | $100.86 | $100.86 | 6,766,298 |
| 2023-07-27 | $101.50 | $101.76 | $98.91 | $99.35 | $99.35 | 8,049,784 |
| 2023-07-26 | $99.49 | $100.13 | $98.57 | $99.41 | $99.41 | 8,993,547 |
| 2023-07-25 | $99.52 | $100.89 | $99.11 | $100.32 | $100.32 | 9,202,222 |
| 2023-07-24 | $97.27 | $98.27 | $96.78 | $98.25 | $98.25 | 9,054,912 |
| 2023-07-21 | $97.88 | $97.99 | $96.33 | $97.25 | $97.25 | 15,381,226 |
| 2023-07-20 | $98.55 | $100.45 | $97.05 | $97.86 | $97.86 | 22,810,237 |
| 2023-07-19 | $103.90 | $104.79 | $102.57 | $103.06 | $103.06 | 11,204,828 |
| 2023-07-18 | $103.69 | $103.73 | $102.01 | $103.15 | $103.15 | 10,355,352 |
| 2023-07-17 | $104.68 | $105.03 | $102.59 | $104.79 | $104.79 | 10,729,126 |
| 2023-07-14 | $106.00 | $107.30 | $104.86 | $105.14 | $105.14 | 9,518,336 |
| 2023-07-13 | $105.00 | $105.65 | $102.52 | $105.57 | $105.57 | 9,265,863 |
| 2023-07-12 | $102.83 | $104.43 | $102.76 | $103.90 | $103.90 | 10,202,026 |
| 2023-07-11 | $102.33 | $102.33 | $100.14 | $101.26 | $101.26 | 7,135,077 |
| 2023-07-10 | $100.25 | $100.75 | $99.40 | $99.77 | $99.77 | 7,559,722 |
| 2023-07-07 | $99.08 | $101.94 | $99.00 | $100.23 | $100.23 | 8,036,622 |
| 2023-07-06 | $99.10 | $99.56 | $98.60 | $99.41 | $99.41 | 8,318,533 |
| 2023-07-05 | $101.40 | $103.09 | $100.96 | $100.99 | $100.99 | 9,014,765 |
| 2023-07-03 | $102.25 | $103.68 | $102.07 | $103.15 | $103.15 | 5,638,381 |
| 2023-06-30 | $101.40 | $101.89 | $100.41 | $100.92 | $100.92 | 11,704,648 |
| 2023-06-29 | $101.34 | $101.52 | $100.02 | $100.64 | $100.64 | 7,383,942 |
| 2023-06-28 | $100.50 | $101.88 | $100.22 | $100.92 | $100.92 | 8,160,885 |
| 2023-06-27 | $101.15 | $102.79 | $100.02 | $102.08 | $102.08 | 9,732,034 |
| 2023-06-26 | $102.02 | $103.04 | $100.09 | $100.11 | $100.11 | 8,560,047 |
| 2023-06-23 | $101.52 | $102.19 | $101.01 | $101.91 | $101.91 | 8,919,044 |
| 2023-06-22 | $101.42 | $103.43 | $101.33 | $103.13 | $103.13 | 8,581,952 |
| 2023-06-21 | $103.15 | $103.73 | $101.62 | $101.64 | $101.64 | 9,092,528 |
| 2023-06-20 | $104.18 | $104.88 | $103.07 | $103.98 | $103.98 | 9,302,357 |
| 2023-06-16 | $105.43 | $105.75 | $104.35 | $104.57 | $104.57 | 11,430,776 |
| 2023-06-15 | $106.27 | $106.66 | $105.07 | $105.18 | $105.18 | 11,987,940 |
| 2023-06-14 | $106.03 | $107.70 | $105.22 | $107.41 | $106.95 | 12,862,629 |
| 2023-06-13 | $110.00 | $110.69 | $106.74 | $106.80 | $106.80 | 17,831,390 |
| 2023-06-12 | $104.34 | $107.39 | $104.31 | $107.06 | $107.06 | 20,578,756 |
| 2023-06-09 | $102.70 | $104.68 | $102.25 | $102.80 | $102.80 | 14,906,100 |
| 2023-06-08 | $98.99 | $100.70 | $98.63 | $99.94 | $99.94 | 9,081,050 |
| 2023-06-07 | $101.38 | $103.02 | $99.54 | $100.29 | $100.29 | 14,367,514 |
| 2023-06-06 | $97.61 | $100.60 | $97.42 | $99.82 | $99.82 | 13,827,603 |
| 2023-06-05 | $98.01 | $98.81 | $94.25 | $98.05 | $98.05 | 10,568,514 |
| 2023-06-02 | $101.25 | $101.30 | $98.62 | $98.94 | $98.94 | 13,085,123 |
| 2023-06-01 | $98.68 | $100.59 | $98.60 | $98.84 | $98.84 | 14,998,514 |
| 2023-05-31 | $99.73 | $99.98 | $98.06 | $98.59 | $98.59 | 21,995,480 |
| 2023-05-30 | $103.79 | $105.24 | $101.53 | $101.98 | $101.98 | 25,247,959 |
| 2023-05-26 | $100.85 | $104.44 | $100.73 | $103.21 | $103.21 | 26,135,846 |
| 2023-05-25 | $97.06 | $102.37 | $96.98 | $100.95 | $100.95 | 60,793,166 |
| 2023-05-24 | $89.28 | $90.15 | $89.18 | $90.13 | $90.13 | 9,443,880 |
| 2023-05-23 | $91.00 | $91.34 | $90.33 | $90.44 | $90.44 | 7,656,686 |
| 2023-05-22 | $92.07 | $92.44 | $91.20 | $91.72 | $91.72 | 9,259,822 |
| 2023-05-19 | $92.13 | $92.79 | $91.56 | $92.58 | $92.58 | 9,295,245 |
| 2023-05-18 | $91.25 | $93.40 | $91.07 | $92.65 | $92.65 | 14,879,044 |
| 2023-05-17 | $88.30 | $91.80 | $88.06 | $90.88 | $90.88 | 23,215,574 |
| 2023-05-16 | $85.69 | $86.75 | $85.59 | $85.88 | $85.88 | 11,286,533 |
| 2023-05-15 | $83.33 | $85.67 | $83.23 | $85.66 | $85.66 | 8,707,286 |
| 2023-05-12 | $83.38 | $83.93 | $82.95 | $83.43 | $83.43 | 5,069,826 |
| 2023-05-11 | $84.14 | $84.14 | $82.53 | $83.43 | $83.43 | 8,730,884 |
| 2023-05-10 | $84.51 | $85.15 | $84.17 | $84.90 | $84.90 | 7,442,294 |
| 2023-05-09 | $85.25 | $85.48 | $84.30 | $85.06 | $85.06 | 7,287,804 |
| 2023-05-08 | $84.50 | $85.54 | $84.41 | $85.54 | $85.54 | 6,737,656 |
| 2023-05-05 | $84.30 | $85.57 | $83.75 | $84.97 | $84.97 | 6,865,003 |
| 2023-05-04 | $83.00 | $83.76 | $82.64 | $83.49 | $83.49 | 7,290,557 |
| 2023-05-03 | $82.62 | $83.76 | $82.44 | $82.70 | $82.70 | 7,151,630 |
| 2023-05-02 | $83.50 | $84.05 | $82.55 | $82.96 | $82.96 | 6,874,978 |
| 2023-05-01 | $84.30 | $84.69 | $83.90 | $83.98 | $83.98 | 4,931,139 |
| 2023-04-28 | $84.48 | $84.51 | $83.72 | $84.30 | $84.30 | 8,262,599 |
| 2023-04-27 | $82.90 | $83.86 | $82.16 | $83.67 | $83.67 | 10,013,661 |
| 2023-04-26 | $82.24 | $82.38 | $81.21 | $82.25 | $82.25 | 11,260,992 |
| 2023-04-25 | $83.27 | $83.40 | $82.26 | $82.29 | $82.29 | 13,423,692 |
| 2023-04-24 | $85.40 | $85.96 | $83.99 | $84.64 | $84.64 | 10,567,552 |
| 2023-04-21 | $87.78 | $87.91 | $85.28 | $85.37 | $85.37 | 13,175,396 |
| 2023-04-20 | $88.32 | $91.88 | $88.10 | $89.29 | $89.29 | 19,206,258 |
| 2023-04-19 | $86.23 | $87.38 | $86.04 | $87.23 | $87.23 | 11,191,264 |
| 2023-04-18 | $88.20 | $88.40 | $87.50 | $88.14 | $88.14 | 8,468,232 |
| 2023-04-17 | $87.75 | $88.05 | $87.16 | $87.99 | $87.99 | 7,558,584 |
| 2023-04-14 | $87.95 | $88.37 | $86.54 | $87.20 | $87.20 | 7,656,385 |
| 2023-04-13 | $86.56 | $87.63 | $85.97 | $87.05 | $87.05 | 7,910,506 |
| 2023-04-12 | $88.91 | $89.50 | $86.86 | $86.87 | $86.87 | 11,299,106 |
| 2023-04-11 | $88.64 | $89.84 | $88.47 | $89.24 | $89.24 | 11,079,168 |
| 2023-04-10 | $88.42 | $89.03 | $86.47 | $89.02 | $89.02 | 12,232,876 |
| 2023-04-06 | $89.66 | $90.91 | $89.40 | $90.24 | $90.24 | 5,874,515 |
| 2023-04-05 | $91.60 | $92.18 | $89.05 | $90.20 | $90.20 | 9,162,821 |
| 2023-04-04 | $93.04 | $93.28 | $91.72 | $92.17 | $92.17 | 6,338,442 |
| 2023-04-03 | $93.01 | $93.60 | $91.71 | $92.84 | $92.84 | 6,863,562 |
| 2023-03-31 | $91.24 | $93.26 | $91.13 | $93.02 | $93.02 | 8,701,770 |
| 2023-03-30 | $93.35 | $93.52 | $92.03 | $92.47 | $92.47 | 10,232,790 |
| 2023-03-29 | $91.76 | $93.22 | $91.45 | $92.76 | $92.76 | 9,264,041 |
| 2023-03-28 | $90.66 | $90.87 | $89.92 | $90.81 | $90.81 | 7,521,266 |
| 2023-03-27 | $92.04 | $92.18 | $90.55 | $90.66 | $90.66 | 9,349,773 |
| 2023-03-24 | $93.95 | $94.18 | $92.09 | $92.79 | $92.79 | 7,655,139 |
| 2023-03-23 | $94.49 | $95.82 | $93.43 | $94.59 | $94.59 | 11,059,196 |
| 2023-03-22 | $93.50 | $95.03 | $92.54 | $92.62 | $92.62 | 12,812,373 |
| 2023-03-21 | $91.00 | $93.00 | $90.80 | $92.50 | $92.50 | 12,299,684 |
| 2023-03-20 | $89.21 | $90.37 | $88.66 | $90.04 | $90.04 | 8,217,489 |
| 2023-03-17 | $89.06 | $90.03 | $89.00 | $89.47 | $89.47 | 13,287,742 |
| 2023-03-16 | $85.95 | $89.47 | $85.82 | $89.30 | $89.30 | 13,188,257 |
| 2023-03-15 | $87.20 | $87.24 | $85.44 | $86.70 | $86.27 | 12,171,472 |
| 2023-03-14 | $88.03 | $89.63 | $87.71 | $89.29 | $88.84 | 11,100,110 |
| 2023-03-13 | $86.38 | $89.00 | $86.31 | $87.74 | $87.30 | 11,847,587 |
| 2023-03-10 | $88.03 | $89.17 | $87.20 | $87.25 | $87.25 | 11,928,804 |
| 2023-03-09 | $89.71 | $90.69 | $88.57 | $88.88 | $88.88 | 10,354,665 |
| 2023-03-08 | $88.35 | $90.84 | $88.14 | $90.83 | $90.83 | 8,787,960 |
| 2023-03-07 | $89.95 | $90.24 | $88.30 | $88.85 | $88.85 | 8,761,066 |
| 2023-03-06 | $90.08 | $91.33 | $89.51 | $89.58 | $89.58 | 9,959,998 |
| 2023-03-03 | $88.67 | $89.85 | $87.88 | $89.79 | $89.79 | 10,844,048 |
| 2023-03-02 | $87.64 | $89.34 | $87.12 | $89.03 | $89.03 | 9,745,863 |
| 2023-03-01 | $89.04 | $90.04 | $88.27 | $88.42 | $88.42 | 8,176,749 |
| 2023-02-28 | $87.14 | $88.15 | $86.90 | $87.07 | $87.07 | 7,487,687 |
| 2023-02-27 | $88.70 | $88.85 | $87.24 | $87.30 | $87.30 | 10,609,435 |
| 2023-02-24 | $88.09 | $88.15 | $87.24 | $88.11 | $88.11 | 8,817,618 |
| 2023-02-23 | $90.30 | $91.99 | $89.46 | $90.08 | $90.08 | 15,468,324 |
| 2023-02-22 | $87.75 | $88.09 | $86.66 | $86.83 | $86.83 | 9,993,450 |
| 2023-02-21 | $88.38 | $89.42 | $87.48 | $87.64 | $87.64 | 14,007,605 |
| 2023-02-17 | $89.97 | $90.30 | $88.94 | $90.10 | $90.10 | 11,235,272 |
| 2023-02-16 | $90.98 | $91.79 | $89.88 | $90.82 | $90.82 | 15,568,426 |
| 2023-02-15 | $92.33 | $93.68 | $90.77 | $92.76 | $92.76 | 30,752,027 |
| 2023-02-14 | $95.82 | $98.99 | $95.22 | $97.96 | $97.96 | 15,345,050 |
| 2023-02-13 | $95.47 | $96.39 | $94.91 | $96.11 | $96.11 | 7,803,456 |
| 2023-02-10 | $95.95 | $96.50 | $94.25 | $95.37 | $95.37 | 11,469,991 |
| 2023-02-09 | $96.00 | $98.57 | $95.62 | $96.69 | $96.69 | 16,997,355 |
| 2023-02-08 | $95.02 | $95.94 | $94.23 | $94.28 | $94.28 | 12,899,724 |
| 2023-02-07 | $91.78 | $94.70 | $91.68 | $94.55 | $94.55 | 15,258,858 |
| 2023-02-06 | $91.80 | $92.05 | $90.74 | $91.83 | $91.83 | 12,425,241 |
| 2023-02-03 | $95.04 | $96.95 | $94.31 | $94.66 | $94.66 | 12,218,234 |
| 2023-02-02 | $96.60 | $97.50 | $95.84 | $96.65 | $96.65 | 14,889,217 |
| 2023-02-01 | $93.00 | $95.77 | $92.57 | $94.74 | $94.74 | 16,788,486 |
| 2023-01-31 | $91.00 | $92.76 | $90.00 | $92.73 | $92.73 | 13,342,098 |
| 2023-01-30 | $92.85 | $94.25 | $92.58 | $93.13 | $93.13 | 14,079,798 |
| 2023-01-27 | $92.82 | $94.12 | $92.24 | $93.30 | $93.30 | 13,646,559 |
| 2023-01-26 | $93.89 | $94.28 | $92.64 | $93.45 | $93.45 | 15,759,412 |
| 2023-01-25 | $92.68 | $93.00 | $91.12 | $92.41 | $92.41 | 14,147,280 |
| 2023-01-24 | $106.43 | $106.43 | $91.55 | $94.56 | $94.56 | 11,370,465 |
| 2023-01-23 | $91.76 | $95.73 | $91.72 | $95.66 | $95.66 | 22,875,100 |
| 2023-01-20 | $90.00 | $91.03 | $89.20 | $91.03 | $91.03 | 14,239,239 |
| 2023-01-19 | $89.03 | $90.01 | $88.26 | $88.40 | $88.40 | 13,651,099 |
| 2023-01-18 | $90.48 | $91.22 | $89.36 | $89.47 | $89.47 | 19,209,828 |
| 2023-01-17 | $86.22 | $89.73 | $86.16 | $88.99 | $88.99 | 21,849,956 |
| 2023-01-13 | $85.41 | $87.10 | $84.90 | $86.80 | $86.80 | 18,719,894 |
| 2023-01-12 | $84.96 | $88.83 | $84.42 | $87.00 | $87.00 | 36,086,750 |
| 2023-01-11 | $81.57 | $81.89 | $80.63 | $81.78 | $81.78 | 11,771,417 |
| 2023-01-10 | $80.51 | $81.58 | $80.46 | $81.27 | $81.27 | 10,269,011 |
| 2023-01-09 | $80.56 | $81.22 | $80.06 | $80.31 | $80.31 | 22,247,607 |
| 2023-01-06 | $76.50 | $78.74 | $76.15 | $78.07 | $78.07 | 13,744,129 |
| 2023-01-05 | $76.00 | $76.44 | $75.34 | $75.73 | $75.73 | 10,039,194 |
| 2023-01-04 | $74.99 | $76.61 | $74.47 | $76.32 | $76.32 | 12,316,386 |
| 2023-01-03 | $75.85 | $75.97 | $73.77 | $74.03 | $74.03 | 9,276,191 |
| 2022-12-30 | $74.29 | $74.57 | $73.65 | $74.49 | $74.49 | 7,760,627 |
| 2022-12-29 | $74.35 | $76.04 | $74.15 | $76.00 | $76.00 | 11,142,511 |
| 2022-12-28 | $74.19 | $74.55 | $72.84 | $73.06 | $73.06 | 10,275,692 |
| 2022-12-27 | $74.33 | $74.74 | $74.16 | $74.32 | $74.32 | 8,974,797 |
| 2022-12-23 | $74.89 | $75.35 | $74.17 | $74.89 | $74.89 | 7,452,602 |
| 2022-12-22 | $76.28 | $76.43 | $74.02 | $75.28 | $75.28 | 13,019,652 |
| 2022-12-21 | $75.86 | $77.42 | $75.77 | $77.14 | $77.14 | 10,783,618 |
| 2022-12-20 | $75.11 | $76.20 | $74.90 | $75.62 | $75.62 | 12,080,590 |
| 2022-12-19 | $76.92 | $77.12 | $75.76 | $76.10 | $76.10 | 12,561,296 |
| 2022-12-16 | $77.61 | $78.06 | $76.23 | $76.30 | $76.30 | 11,929,136 |
| 2022-12-15 | $79.21 | $79.21 | $77.39 | $77.61 | $77.61 | 17,080,157 |
| 2022-12-14 | $80.82 | $81.51 | $79.52 | $80.02 | $79.56 | 17,909,974 |
| 2022-12-13 | $82.09 | $82.09 | $79.63 | $80.51 | $80.04 | 16,938,026 |
| 2022-12-12 | $79.79 | $80.43 | $78.80 | $80.43 | $79.97 | 11,516,597 |
| 2022-12-09 | $80.85 | $82.19 | $80.69 | $80.69 | $80.22 | 13,787,901 |
| 2022-12-08 | $79.45 | $80.97 | $79.10 | $80.80 | $80.33 | 11,197,474 |
| 2022-12-07 | $79.00 | $79.71 | $78.59 | $79.24 | $78.78 | 14,925,265 |
| 2022-12-06 | $81.40 | $81.44 | $79.16 | $79.56 | $79.10 | 13,992,139 |
| 2022-12-05 | $81.94 | $82.18 | $80.95 | $81.62 | $81.62 | 11,478,215 |
| 2022-12-02 | $81.81 | $82.16 | $81.15 | $81.50 | $81.50 | 10,519,780 |
| 2022-12-01 | $83.04 | $83.63 | $81.14 | $82.68 | $82.68 | 15,975,133 |
| 2022-11-30 | $80.63 | $83.43 | $80.47 | $82.98 | $82.98 | 21,667,259 |
| 2022-11-29 | $79.91 | $80.21 | $78.96 | $79.33 | $79.33 | 11,502,331 |
| 2022-11-28 | $80.27 | $81.08 | $78.89 | $79.22 | $79.22 | 13,231,081 |
| 2022-11-25 | $82.14 | $82.37 | $81.40 | $81.40 | $81.40 | 5,908,312 |
| 2022-11-23 | $82.44 | $82.95 | $81.73 | $81.97 | $81.97 | 14,683,777 |
| 2022-11-22 | $81.35 | $83.19 | $81.23 | $82.54 | $82.54 | 16,504,724 |
| 2022-11-21 | $80.81 | $81.03 | $79.47 | $79.93 | $79.93 | 18,659,710 |
| 2022-11-18 | $82.78 | $82.84 | $81.00 | $82.27 | $82.27 | 18,578,370 |
| 2022-11-17 | $79.30 | $82.94 | $78.69 | $81.48 | $81.48 | 24,278,444 |
| 2022-11-16 | $80.56 | $80.57 | $78.90 | $79.45 | $79.45 | 24,006,636 |
| 2022-11-15 | $81.92 | $82.93 | $80.01 | $80.46 | $80.46 | 48,742,400 |
| 2022-11-14 | $73.24 | $73.68 | $72.24 | $72.80 | $72.80 | 11,575,276 |
| 2022-11-11 | $72.74 | $74.60 | $72.38 | $73.83 | $73.83 | 15,524,662 |
| 2022-11-10 | $67.74 | $70.87 | $67.32 | $70.84 | $70.84 | 21,367,851 |
| 2022-11-09 | $66.53 | $66.60 | $64.95 | $65.00 | $65.00 | 15,086,801 |
| 2022-11-08 | $64.37 | $65.75 | $64.22 | $65.02 | $65.02 | 14,102,799 |
| 2022-11-07 | $62.62 | $62.93 | $61.97 | $62.76 | $62.76 | 8,507,052 |
| 2022-11-04 | $61.51 | $62.50 | $61.02 | $62.48 | $62.48 | 12,786,052 |
| 2022-11-03 | $60.00 | $60.89 | $59.43 | $60.28 | $60.28 | 11,040,914 |
| 2022-11-02 | $62.50 | $62.89 | $60.52 | $60.52 | $60.52 | 16,552,942 |
| 2022-11-01 | $63.26 | $63.43 | $61.58 | $61.58 | $61.58 | 11,561,899 |
| 2022-10-31 | $61.59 | $62.27 | $61.07 | $61.55 | $61.55 | 10,802,817 |
| 2022-10-28 | $60.77 | $62.03 | $60.07 | $62.01 | $62.01 | 11,972,333 |
| 2022-10-27 | $61.85 | $62.45 | $60.91 | $60.95 | $60.95 | 12,937,561 |
| 2022-10-26 | $60.86 | $61.98 | $60.43 | $60.84 | $60.84 | 14,048,822 |
| 2022-10-25 | $59.96 | $61.36 | $59.51 | $61.14 | $61.14 | 21,700,580 |
| 2022-10-24 | $60.58 | $61.62 | $59.68 | $61.29 | $61.29 | 25,010,771 |
| 2022-10-21 | $62.02 | $63.78 | $62.02 | $63.75 | $63.75 | 13,699,010 |
| 2022-10-20 | $63.75 | $65.28 | $63.38 | $63.58 | $63.58 | 11,300,915 |
| 2022-10-19 | $62.74 | $64.11 | $62.17 | $63.66 | $63.66 | 12,385,218 |
| 2022-10-18 | $65.90 | $66.11 | $62.78 | $63.71 | $63.71 | 16,656,129 |
| 2022-10-17 | $64.98 | $65.35 | $64.04 | $64.89 | $64.89 | 11,280,071 |
| 2022-10-14 | $67.26 | $67.45 | $63.78 | $63.92 | $63.92 | 19,453,090 |
| 2022-10-13 | $63.06 | $70.20 | $62.32 | $66.62 | $66.62 | 36,639,339 |
| 2022-10-12 | $63.60 | $64.23 | $63.37 | $64.11 | $64.11 | 16,468,679 |
| 2022-10-11 | $64.20 | $64.91 | $62.62 | $63.45 | $63.45 | 28,699,310 |
| 2022-10-10 | $69.85 | $69.88 | $67.01 | $67.44 | $67.44 | 16,042,221 |
| 2022-10-07 | $71.81 | $72.03 | $69.75 | $69.75 | $69.75 | 13,916,639 |
| 2022-10-06 | $73.97 | $74.92 | $73.86 | $74.35 | $74.35 | 11,796,844 |
| 2022-10-05 | $72.92 | $74.91 | $72.58 | $74.48 | $74.48 | 14,037,149 |
| 2022-10-04 | $70.80 | $72.93 | $70.72 | $72.81 | $72.81 | 14,900,686 |
| 2022-10-03 | $68.08 | $69.57 | $67.65 | $69.25 | $69.25 | 11,913,036 |
| 2022-09-30 | $67.81 | $69.65 | $67.74 | $68.56 | $68.56 | 10,416,271 |
| 2022-09-29 | $70.52 | $70.68 | $68.48 | $69.28 | $69.28 | 16,120,328 |
| 2022-09-28 | $71.11 | $72.29 | $70.70 | $72.13 | $72.13 | 12,943,618 |
| 2022-09-27 | $73.51 | $74.04 | $72.35 | $73.03 | $73.03 | 12,430,577 |
| 2022-09-26 | $73.47 | $74.19 | $72.92 | $73.01 | $73.01 | 13,356,131 |
| 2022-09-23 | $74.30 | $74.39 | $73.09 | $73.87 | $73.87 | 12,685,532 |
| 2022-09-22 | $76.45 | $76.75 | $75.36 | $75.63 | $75.63 | 10,810,170 |
| 2022-09-21 | $77.58 | $79.31 | $77.14 | $77.14 | $77.14 | 10,868,995 |
| 2022-09-20 | $77.54 | $78.44 | $77.51 | $78.15 | $78.15 | 8,202,782 |
| 2022-09-19 | $76.55 | $78.23 | $76.55 | $78.23 | $78.23 | 10,378,599 |
| 2022-09-16 | $77.11 | $78.00 | $76.92 | $77.89 | $77.89 | 10,604,536 |
| 2022-09-15 | $78.58 | $79.25 | $77.67 | $77.98 | $77.98 | 10,533,054 |
| 2022-09-14 | $79.74 | $80.16 | $78.98 | $79.66 | $79.21 | 8,849,582 |
| 2022-09-13 | $80.42 | $81.14 | $78.52 | $78.81 | $78.81 | 12,835,062 |
| 2022-09-12 | $81.97 | $82.50 | $81.76 | $82.15 | $82.15 | 7,892,479 |
| 2022-09-09 | $80.83 | $81.66 | $80.74 | $81.53 | $81.53 | 7,086,204 |
| 2022-09-08 | $79.01 | $80.74 | $78.77 | $80.24 | $80.24 | 8,181,692 |
| 2022-09-07 | $78.39 | $80.18 | $78.23 | $79.95 | $79.95 | 9,843,466 |
| 2022-09-06 | $81.03 | $81.03 | $79.52 | $80.03 | $80.03 | 12,663,563 |
| 2022-09-02 | $81.55 | $82.98 | $80.61 | $80.90 | $80.90 | 8,850,116 |
| 2022-09-01 | $81.45 | $81.83 | $80.12 | $81.64 | $81.64 | 11,565,973 |
| 2022-08-31 | $84.11 | $84.87 | $83.06 | $83.35 | $83.35 | 8,887,148 |
| 2022-08-30 | $83.78 | $83.98 | $81.73 | $82.79 | $82.79 | 8,392,293 |
| 2022-08-29 | $83.91 | $84.32 | $82.78 | $82.85 | $82.85 | 9,609,997 |
| 2022-08-26 | $87.50 | $87.79 | $84.65 | $84.74 | $84.74 | 9,381,506 |
| 2022-08-25 | $86.33 | $87.59 | $86.01 | $87.57 | $87.57 | 6,602,130 |
| 2022-08-24 | $85.80 | $86.13 | $85.20 | $85.56 | $85.56 | 7,085,798 |
| 2022-08-23 | $85.16 | $86.60 | $84.99 | $86.03 | $86.03 | 8,462,474 |
| 2022-08-22 | $85.41 | $86.03 | $84.94 | $85.24 | $85.24 | 8,053,958 |
| 2022-08-19 | $88.50 | $88.59 | $87.02 | $87.20 | $87.20 | 9,602,761 |
| 2022-08-18 | $88.71 | $89.67 | $88.42 | $89.27 | $89.27 | 10,947,701 |
| 2022-08-17 | $89.00 | $89.77 | $88.48 | $89.20 | $89.20 | 9,093,091 |
| 2022-08-16 | $91.14 | $91.35 | $88.57 | $89.95 | $89.95 | 10,566,123 |
| 2022-08-15 | $90.01 | $91.94 | $90.00 | $91.57 | $91.57 | 15,949,516 |
| 2022-08-12 | $89.68 | $91.35 | $89.64 | $90.86 | $90.86 | 12,098,828 |
| 2022-08-11 | $89.96 | $91.00 | $89.31 | $89.52 | $89.52 | 11,158,789 |
| 2022-08-10 | $86.81 | $88.67 | $86.31 | $88.67 | $88.67 | 10,704,579 |
| 2022-08-09 | $86.94 | $87.14 | $84.44 | $85.21 | $85.21 | 13,075,014 |
| 2022-08-08 | $88.98 | $89.10 | $86.91 | $87.94 | $87.94 | 12,122,334 |
| 2022-08-05 | $88.03 | $90.98 | $88.01 | $89.77 | $89.77 | 13,293,500 |
| 2022-08-04 | $87.00 | $88.42 | $86.62 | $88.42 | $88.42 | 13,472,519 |
| 2022-08-03 | $85.96 | $86.77 | $84.56 | $86.51 | $86.51 | 20,779,410 |
| 2022-08-02 | $84.52 | $87.51 | $84.17 | $86.05 | $86.05 | 15,541,623 |
| 2022-08-01 | $85.30 | $86.89 | $84.30 | $86.31 | $86.31 | 20,102,613 |
| 2022-07-29 | $87.82 | $89.21 | $87.79 | $88.48 | $88.48 | 10,366,204 |
| 2022-07-28 | $87.13 | $88.62 | $86.45 | $88.61 | $88.61 | 10,668,229 |
| 2022-07-27 | $85.31 | $87.90 | $85.31 | $87.63 | $87.63 | 9,399,496 |
| 2022-07-26 | $84.76 | $85.20 | $83.85 | $84.42 | $84.42 | 6,977,686 |
| 2022-07-25 | $86.30 | $86.70 | $85.63 | $86.30 | $86.30 | 5,960,949 |
| 2022-07-22 | $87.41 | $87.73 | $85.80 | $86.32 | $86.32 | 8,612,137 |
| 2022-07-21 | $86.68 | $87.80 | $86.40 | $87.79 | $87.79 | 7,134,954 |
| 2022-07-20 | $85.18 | $86.75 | $85.11 | $86.56 | $86.56 | 11,664,797 |
| 2022-07-19 | $85.00 | $86.47 | $84.56 | $86.15 | $86.15 | 10,673,130 |
| 2022-07-18 | $86.06 | $86.08 | $83.37 | $83.58 | $83.58 | 11,352,457 |
| 2022-07-15 | $85.58 | $86.04 | $83.97 | $85.63 | $85.63 | 14,061,049 |
| 2022-07-14 | $82.95 | $84.04 | $80.51 | $83.67 | $83.67 | 23,377,014 |
| 2022-07-13 | $79.28 | $81.72 | $78.90 | $81.29 | $81.29 | 14,706,500 |
| 2022-07-12 | $81.16 | $81.48 | $78.93 | $79.10 | $79.10 | 10,363,671 |
| 2022-07-11 | $79.77 | $80.27 | $78.82 | $79.11 | $79.11 | 9,527,709 |
| 2022-07-08 | $79.92 | $82.16 | $79.76 | $81.51 | $81.51 | 10,004,173 |
| 2022-07-07 | $78.60 | $80.96 | $78.34 | $80.65 | $80.65 | 15,847,752 |
| 2022-07-06 | $74.29 | $76.30 | $73.78 | $75.56 | $75.56 | 11,530,526 |
| 2022-07-05 | $74.55 | $76.15 | $73.74 | $76.11 | $76.11 | 22,270,972 |
| 2022-07-01 | $79.04 | $79.22 | $76.18 | $77.00 | $77.00 | 19,531,696 |
| 2022-06-30 | $81.46 | $82.22 | $80.12 | $81.75 | $81.75 | 14,201,624 |
| 2022-06-29 | $84.43 | $84.61 | $83.33 | $83.65 | $83.65 | 7,981,289 |
| 2022-06-28 | $86.15 | $86.81 | $84.34 | $84.34 | $84.34 | 8,290,894 |
| 2022-06-27 | $86.92 | $87.00 | $85.58 | $85.86 | $85.86 | 7,358,017 |
| 2022-06-24 | $84.15 | $86.55 | $84.15 | $85.92 | $85.92 | 10,670,085 |
| 2022-06-23 | $84.13 | $84.23 | $82.76 | $84.12 | $84.12 | 10,370,298 |
| 2022-06-22 | $84.64 | $86.18 | $84.55 | $84.91 | $84.91 | 7,873,518 |
| 2022-06-21 | $86.00 | $87.75 | $86.00 | $86.95 | $86.95 | 9,603,974 |
| 2022-06-17 | $85.00 | $85.60 | $83.95 | $85.00 | $85.00 | 9,735,491 |
| 2022-06-16 | $85.22 | $85.93 | $83.99 | $84.52 | $84.52 | 10,505,195 |
| 2022-06-15 | $87.51 | $89.81 | $87.37 | $89.13 | $88.64 | 11,742,543 |
| 2022-06-14 | $86.74 | $87.88 | $86.29 | $87.19 | $86.71 | 10,449,553 |
| 2022-06-13 | $86.06 | $86.83 | $85.02 | $85.55 | $85.08 | 14,603,691 |
| 2022-06-10 | $90.54 | $90.72 | $88.63 | $88.68 | $88.19 | 10,463,738 |
| 2022-06-09 | $93.00 | $93.50 | $90.80 | $90.85 | $90.35 | 8,091,123 |
| 2022-06-08 | $94.00 | $94.93 | $93.14 | $93.47 | $92.96 | 6,446,275 |
| 2022-06-07 | $92.67 | $93.86 | $91.77 | $93.84 | $93.32 | 7,360,186 |
| 2022-06-06 | $95.00 | $95.54 | $92.87 | $93.11 | $92.60 | 9,440,246 |
| 2022-06-03 | $94.36 | $94.58 | $92.90 | $93.77 | $93.25 | 9,137,134 |
| 2022-06-02 | $93.99 | $96.37 | $93.62 | $96.34 | $95.81 | 6,334,967 |
| 2022-06-01 | $95.60 | $96.36 | $93.83 | $94.75 | $94.23 | 6,152,366 |
| 2022-05-31 | $95.54 | $96.29 | $94.51 | $95.30 | $94.78 | 9,621,699 |
| 2022-05-27 | $92.62 | $93.82 | $92.53 | $93.77 | $93.25 | 6,279,008 |
| 2022-05-26 | $89.41 | $91.37 | $89.04 | $91.00 | $90.50 | 9,762,724 |
| 2022-05-25 | $89.33 | $90.92 | $89.04 | $90.41 | $89.91 | 9,113,503 |
| 2022-05-24 | $89.52 | $89.80 | $88.52 | $88.72 | $88.23 | 8,788,577 |
| 2022-05-23 | $91.02 | $91.91 | $90.65 | $91.50 | $91.00 | 6,920,473 |
| 2022-05-20 | $93.04 | $93.04 | $88.83 | $90.78 | $90.28 | 10,469,940 |
| 2022-05-19 | $89.84 | $92.10 | $89.56 | $90.21 | $89.71 | 7,738,979 |
| 2022-05-18 | $92.07 | $93.23 | $90.37 | $90.53 | $90.03 | 9,610,923 |
| 2022-05-17 | $93.30 | $93.49 | $92.37 | $93.32 | $92.81 | 7,668,780 |
| 2022-05-16 | $89.87 | $91.37 | $89.50 | $90.41 | $89.91 | 6,729,129 |
| 2022-05-13 | $88.87 | $91.36 | $88.16 | $90.96 | $90.46 | 11,180,642 |
| 2022-05-12 | $86.22 | $88.21 | $85.39 | $87.69 | $87.21 | 11,592,851 |
| 2022-05-11 | $88.87 | $90.57 | $87.80 | $87.83 | $87.35 | 11,531,266 |
| 2022-05-10 | $90.02 | $90.29 | $88.09 | $88.82 | $88.33 | 11,690,449 |
| 2022-05-09 | $89.94 | $90.19 | $87.01 | $87.30 | $86.82 | 11,428,619 |
| 2022-05-06 | $91.40 | $92.88 | $90.27 | $91.63 | $91.13 | 7,944,884 |
| 2022-05-05 | $94.04 | $94.38 | $91.22 | $92.15 | $91.64 | 11,517,236 |
| 2022-05-04 | $93.91 | $96.07 | $91.92 | $95.99 | $95.46 | 8,986,605 |
| 2022-05-03 | $92.78 | $94.05 | $92.51 | $93.63 | $93.12 | 9,511,887 |
| 2022-05-02 | $92.50 | $94.27 | $91.24 | $93.76 | $93.24 | 8,251,931 |
| 2022-04-29 | $93.18 | $95.59 | $92.77 | $92.93 | $92.42 | 10,629,321 |
| 2022-04-28 | $92.16 | $96.20 | $91.78 | $95.22 | $94.70 | 15,176,158 |
| 2022-04-27 | $91.84 | $92.69 | $90.22 | $90.26 | $89.76 | 15,846,299 |
| 2022-04-26 | $94.94 | $95.02 | $92.77 | $92.77 | $92.26 | 11,807,078 |
| 2022-04-25 | $95.05 | $96.28 | $94.45 | $96.24 | $95.71 | 10,654,403 |
| 2022-04-22 | $97.03 | $97.79 | $95.36 | $95.68 | $95.15 | 11,650,097 |
| 2022-04-21 | $99.75 | $100.65 | $97.41 | $97.66 | $97.12 | 13,038,539 |
| 2022-04-20 | $100.40 | $101.00 | $98.90 | $99.01 | $98.47 | 8,558,736 |
| 2022-04-19 | $98.44 | $99.45 | $97.71 | $99.45 | $98.90 | 10,103,023 |
| 2022-04-18 | $97.95 | $99.84 | $97.47 | $98.77 | $98.23 | 10,277,448 |
| 2022-04-14 | $104.00 | $104.50 | $98.33 | $98.36 | $97.82 | 17,828,483 |
| 2022-04-13 | $99.80 | $102.22 | $99.50 | $101.50 | $100.94 | 15,776,799 |
| 2022-04-12 | $100.00 | $100.15 | $97.44 | $97.44 | $96.90 | 13,291,484 |
| 2022-04-11 | $98.22 | $98.38 | $96.91 | $97.57 | $97.03 | 12,480,480 |
| 2022-04-08 | $100.62 | $100.70 | $99.12 | $99.29 | $98.74 | 11,796,236 |
| 2022-04-07 | $100.42 | $101.23 | $99.65 | $100.52 | $99.97 | 12,430,960 |
| 2022-04-06 | $100.42 | $102.14 | $99.72 | $101.18 | $100.62 | 14,902,562 |
| 2022-04-05 | $104.48 | $104.60 | $102.11 | $102.50 | $101.94 | 12,061,364 |
| 2022-04-04 | $104.02 | $105.57 | $103.28 | $104.79 | $104.21 | 9,083,931 |
| 2022-04-01 | $105.77 | $105.95 | $102.21 | $102.79 | $102.22 | 12,085,100 |
| 2022-03-31 | $106.96 | $107.15 | $104.19 | $104.26 | $103.69 | 13,021,619 |
| 2022-03-30 | $107.79 | $109.34 | $106.51 | $106.73 | $106.14 | 15,456,251 |
| 2022-03-29 | $107.92 | $109.76 | $106.79 | $109.25 | $108.65 | 14,076,209 |
| 2022-03-28 | $105.62 | $106.72 | $104.61 | $106.33 | $105.75 | 8,151,204 |
| 2022-03-25 | $107.69 | $107.98 | $105.84 | $106.73 | $106.14 | 7,415,565 |
| 2022-03-24 | $106.78 | $107.98 | $105.83 | $107.92 | $107.33 | 10,834,029 |
| 2022-03-23 | $106.50 | $108.19 | $105.35 | $105.35 | $104.77 | 12,905,344 |
| 2022-03-22 | $106.39 | $107.96 | $106.23 | $107.04 | $106.45 | 10,377,150 |
| 2022-03-21 | $106.72 | $107.22 | $105.13 | $106.92 | $106.33 | 10,344,819 |
| 2022-03-18 | $105.71 | $107.04 | $104.89 | $106.72 | $106.13 | 10,024,498 |
| 2022-03-17 | $105.75 | $106.53 | $104.75 | $106.49 | $105.90 | 8,041,999 |
| 2022-03-16 | $102.99 | $105.79 | $102.81 | $105.69 | $105.11 | 20,347,066 |
| 2022-03-15 | $98.03 | $102.14 | $97.62 | $102.09 | $101.06 | 13,415,591 |
| 2022-03-14 | $101.52 | $101.86 | $99.07 | $99.30 | $98.30 | 17,959,381 |
| 2022-03-11 | $105.36 | $105.36 | $101.30 | $101.41 | $100.39 | 18,116,439 |
| 2022-03-10 | $104.19 | $105.53 | $102.52 | $103.96 | $102.91 | 11,811,010 |
| 2022-03-09 | $104.51 | $105.72 | $102.76 | $104.95 | $103.89 | 14,348,370 |
| 2022-03-08 | $100.21 | $103.11 | $98.62 | $100.00 | $98.99 | 25,649,964 |
| 2022-03-07 | $103.29 | $104.09 | $99.06 | $99.29 | $98.29 | 29,422,885 |
| 2022-03-04 | $107.00 | $108.12 | $103.81 | $105.06 | $104.00 | 22,379,149 |
| 2022-03-03 | $109.91 | $110.00 | $107.60 | $108.79 | $107.69 | 10,841,731 |
| 2022-03-02 | $108.40 | $109.97 | $107.86 | $109.61 | $108.50 | 13,342,390 |
| 2022-03-01 | $110.00 | $111.11 | $107.05 | $108.05 | $106.96 | 20,377,882 |
| 2022-02-28 | $109.37 | $109.77 | $105.00 | $107.01 | $105.93 | 26,390,834 |
| 2022-02-25 | $112.29 | $113.00 | $109.36 | $111.23 | $110.11 | 14,258,911 |
| 2022-02-24 | $108.00 | $111.98 | $104.38 | $111.88 | $110.75 | 27,539,111 |
| 2022-02-23 | $118.55 | $119.43 | $115.76 | $115.90 | $114.73 | 8,114,717 |
| 2022-02-22 | $117.50 | $119.36 | $115.72 | $116.91 | $115.73 | 9,325,637 |
| 2022-02-18 | $120.52 | $120.69 | $118.45 | $119.31 | $118.11 | 8,389,010 |
| 2022-02-17 | $122.49 | $122.75 | $119.65 | $119.76 | $118.55 | 7,976,737 |
| 2022-02-16 | $123.14 | $124.29 | $121.57 | $123.60 | $122.35 | 5,749,484 |
| 2022-02-15 | $122.02 | $124.61 | $121.46 | $124.52 | $123.26 | 9,258,676 |
| 2022-02-14 | $119.95 | $121.55 | $118.00 | $119.77 | $118.56 | 8,081,751 |
| 2022-02-11 | $125.50 | $126.58 | $120.45 | $121.01 | $119.79 | 9,845,686 |
| 2022-02-10 | $124.80 | $128.66 | $124.36 | $124.71 | $123.45 | 10,474,922 |
| 2022-02-09 | $124.88 | $125.55 | $122.76 | $125.52 | $124.25 | 10,979,701 |
| 2022-02-08 | $122.00 | $123.86 | $121.61 | $123.71 | $122.46 | 7,036,211 |
| 2022-02-07 | $122.56 | $124.10 | $121.88 | $122.31 | $121.08 | 6,562,909 |
| 2022-02-04 | $120.44 | $121.83 | $119.39 | $121.02 | $119.80 | 5,743,240 |
| 2022-02-03 | $121.45 | $123.88 | $119.25 | $119.84 | $118.63 | 9,926,778 |
| 2022-02-02 | $126.23 | $126.47 | $122.55 | $124.15 | $122.90 | 8,562,948 |
| 2022-02-01 | $122.90 | $123.24 | $120.10 | $123.05 | $121.81 | 6,956,333 |
| 2022-01-31 | $119.52 | $122.77 | $118.81 | $122.63 | $121.39 | 10,189,146 |
| 2022-01-28 | $118.71 | $119.60 | $114.19 | $117.61 | $116.42 | 14,005,884 |
| 2022-01-27 | $124.00 | $124.14 | $116.03 | $116.38 | $115.21 | 18,599,845 |
| 2022-01-26 | $125.38 | $126.67 | $121.89 | $123.08 | $121.84 | 13,592,103 |
| 2022-01-25 | $125.49 | $125.82 | $121.70 | $122.48 | $121.24 | 11,370,503 |
| 2022-01-24 | $123.77 | $126.07 | $120.13 | $125.96 | $124.69 | 17,100,523 |
| 2022-01-21 | $127.08 | $127.98 | $124.27 | $124.53 | $123.27 | 15,573,725 |
| 2022-01-20 | $131.92 | $132.75 | $128.20 | $128.33 | $127.04 | 11,421,884 |
| 2022-01-19 | $134.62 | $135.90 | $130.94 | $131.01 | $129.69 | 10,863,066 |
| 2022-01-18 | $136.75 | $137.18 | $133.29 | $133.83 | $132.48 | 14,791,715 |
| 2022-01-14 | $136.09 | $143.88 | $136.09 | $140.66 | $139.24 | 28,255,335 |
| 2022-01-13 | $140.75 | $145.00 | $138.92 | $139.19 | $137.79 | 52,019,992 |
| 2022-01-12 | $130.50 | $132.92 | $130.22 | $132.23 | $130.90 | 16,389,195 |
| 2022-01-11 | $126.54 | $129.55 | $125.50 | $129.17 | $127.87 | 11,909,650 |
| 2022-01-10 | $125.11 | $125.87 | $123.26 | $125.01 | $123.75 | 11,857,712 |
| 2022-01-07 | $126.55 | $127.14 | $123.31 | $123.50 | $122.25 | 21,248,087 |
| 2022-01-06 | $127.00 | $129.00 | $124.81 | $128.47 | $127.17 | 16,248,974 |
| 2022-01-05 | $130.71 | $130.88 | $126.88 | $127.06 | $125.78 | 17,891,191 |
| 2022-01-04 | $130.87 | $135.50 | $130.30 | $133.40 | $132.05 | 25,554,943 |
| 2022-01-03 | $124.13 | $129.59 | $124.00 | $128.80 | $127.50 | 18,638,186 |
| 2021-12-31 | $121.35 | $121.75 | $120.22 | $120.31 | $119.10 | 3,837,909 |
| 2021-12-30 | $121.00 | $121.55 | $120.19 | $120.42 | $119.21 | 4,187,802 |
| 2021-12-29 | $121.80 | $123.15 | $120.97 | $121.41 | $120.19 | 5,847,669 |
| 2021-12-28 | $123.38 | $123.66 | $121.87 | $122.06 | $120.83 | 6,322,707 |
| 2021-12-27 | $121.22 | $123.26 | $121.20 | $122.70 | $121.46 | 6,316,917 |
| 2021-12-23 | $120.96 | $121.79 | $119.84 | $120.68 | $119.46 | 6,512,512 |
| 2021-12-22 | $116.92 | $121.44 | $116.83 | $121.30 | $120.08 | 9,300,126 |
| 2021-12-21 | $116.07 | $117.50 | $115.08 | $117.44 | $116.26 | 6,122,925 |
| 2021-12-20 | $115.92 | $116.62 | $113.91 | $114.94 | $113.78 | 6,980,781 |
| 2021-12-17 | $116.29 | $117.49 | $115.93 | $116.32 | $115.15 | 11,765,679 |
| 2021-12-16 | $120.34 | $120.75 | $116.14 | $116.57 | $115.39 | 9,116,058 |
| 2021-12-15 | $116.79 | $120.51 | $116.48 | $120.40 | $118.68 | 6,700,712 |
| 2021-12-14 | $115.44 | $116.98 | $115.25 | $116.29 | $114.63 | 6,267,349 |
| 2021-12-13 | $118.86 | $119.03 | $116.39 | $116.42 | $114.76 | 5,854,263 |
| 2021-12-10 | $120.00 | $120.79 | $118.24 | $119.13 | $117.43 | 5,973,913 |
| 2021-12-09 | $121.18 | $122.09 | $119.49 | $119.50 | $117.79 | 6,103,894 |
| 2021-12-08 | $121.63 | $122.22 | $120.11 | $121.80 | $120.06 | 5,795,681 |
| 2021-12-07 | $120.54 | $122.58 | $120.26 | $122.32 | $120.57 | 7,459,249 |
| 2021-12-06 | $118.89 | $119.50 | $116.58 | $119.14 | $117.44 | 5,681,181 |
| 2021-12-03 | $121.00 | $121.85 | $117.98 | $119.33 | $117.63 | 7,809,043 |
| 2021-12-02 | $120.35 | $123.40 | $120.02 | $121.70 | $119.96 | 8,425,542 |
| 2021-12-01 | $119.22 | $123.51 | $119.22 | $120.63 | $118.91 | 12,939,395 |
| 2021-11-30 | $118.10 | $120.17 | $115.76 | $117.15 | $115.48 | 10,561,774 |
| 2021-11-29 | $118.36 | $119.88 | $117.90 | $119.28 | $117.58 | 7,633,952 |
| 2021-11-26 | $117.50 | $119.04 | $116.52 | $117.09 | $115.42 | 6,766,865 |
| 2021-11-24 | $120.00 | $120.87 | $118.40 | $120.71 | $118.99 | 6,992,624 |
| 2021-11-23 | $122.72 | $123.20 | $119.52 | $121.36 | $119.63 | 10,983,988 |
| 2021-11-22 | $123.50 | $128.09 | $123.21 | $124.75 | $122.97 | 16,086,015 |
| 2021-11-19 | $122.03 | $124.80 | $122.02 | $124.26 | $122.49 | 9,076,350 |
| 2021-11-18 | $119.97 | $123.56 | $119.80 | $123.39 | $121.63 | 13,229,657 |
| 2021-11-17 | $118.00 | $119.55 | $117.51 | $119.06 | $117.36 | 6,391,350 |
| 2021-11-16 | $117.69 | $118.38 | $117.16 | $118.08 | $116.39 | 5,555,127 |
| 2021-11-15 | $119.32 | $119.64 | $117.51 | $118.12 | $116.43 | 5,156,986 |
| 2021-11-12 | $118.39 | $118.82 | $117.27 | $118.69 | $117.00 | 6,747,101 |
| 2021-11-11 | $119.26 | $120.47 | $117.80 | $118.19 | $116.50 | 6,993,951 |
| 2021-11-10 | $119.60 | $120.80 | $117.68 | $118.20 | $116.51 | 9,046,064 |
| 2021-11-09 | $121.25 | $123.27 | $120.17 | $121.78 | $120.04 | 9,962,148 |
| 2021-11-08 | $118.39 | $122.25 | $117.05 | $120.91 | $119.18 | 15,776,322 |
| 2021-11-05 | $118.17 | $119.53 | $116.25 | $117.80 | $116.12 | 8,668,123 |
| 2021-11-04 | $113.37 | $117.85 | $112.41 | $117.79 | $116.11 | 14,682,844 |
| 2021-11-03 | $113.44 | $114.10 | $112.73 | $114.01 | $112.38 | 6,073,019 |
| 2021-11-02 | $113.59 | $114.80 | $113.54 | $114.11 | $112.48 | 4,470,432 |
| 2021-11-01 | $113.58 | $114.34 | $113.35 | $114.12 | $112.49 | 4,817,868 |
| 2021-10-29 | $114.07 | $114.19 | $113.22 | $113.70 | $112.08 | 7,118,867 |
| 2021-10-28 | $113.66 | $116.02 | $113.54 | $116.01 | $114.35 | 5,714,261 |
| 2021-10-27 | $114.03 | $115.06 | $113.71 | $113.75 | $112.13 | 5,394,494 |
| 2021-10-26 | $114.94 | $115.30 | $113.72 | $114.18 | $112.55 | 4,852,307 |
| 2021-10-25 | $114.40 | $114.55 | $113.11 | $113.64 | $112.02 | 6,667,685 |
| 2021-10-22 | $116.24 | $117.15 | $114.23 | $114.23 | $112.60 | 6,283,013 |
| 2021-10-21 | $115.01 | $116.35 | $114.61 | $116.29 | $114.63 | 4,640,287 |
| 2021-10-20 | $116.88 | $117.03 | $115.55 | $115.59 | $113.94 | 8,205,785 |
| 2021-10-19 | $115.80 | $116.98 | $115.63 | $116.96 | $115.29 | 5,406,087 |
| 2021-10-18 | $113.42 | $115.35 | $113.42 | $115.34 | $113.69 | 6,773,808 |
| 2021-10-15 | $114.78 | $114.95 | $112.96 | $114.86 | $113.22 | 11,558,807 |
| 2021-10-14 | $114.14 | $114.74 | $111.16 | $112.56 | $110.95 | 16,930,481 |
| 2021-10-13 | $109.32 | $110.05 | $108.95 | $109.98 | $108.41 | 7,845,095 |
| 2021-10-12 | $110.47 | $111.03 | $108.56 | $109.20 | $107.64 | 9,294,631 |
| 2021-10-11 | $110.08 | $111.71 | $109.90 | $110.26 | $108.69 | 5,318,487 |
| 2021-10-08 | $110.98 | $111.07 | $109.51 | $110.04 | $108.47 | 5,143,409 |
| 2021-10-07 | $111.00 | $111.71 | $110.49 | $110.83 | $109.25 | 7,821,918 |
| 2021-10-06 | $108.44 | $109.52 | $107.58 | $109.34 | $107.78 | 7,553,611 |
| 2021-10-05 | $109.80 | $110.35 | $109.22 | $109.26 | $107.70 | 8,039,615 |
| 2021-10-04 | $111.00 | $111.43 | $108.52 | $109.02 | $107.46 | 8,514,511 |
| 2021-10-01 | $112.00 | $112.30 | $110.30 | $111.56 | $109.97 | 5,315,200 |
| 2021-09-30 | $112.43 | $113.35 | $111.65 | $111.65 | $110.06 | 6,437,891 |
| 2021-09-29 | $112.30 | $112.85 | $111.02 | $111.62 | $110.03 | 6,522,356 |
| 2021-09-28 | $114.33 | $115.04 | $111.85 | $111.90 | $110.30 | 9,792,250 |
| 2021-09-27 | $115.70 | $116.57 | $115.01 | $116.15 | $114.49 | 5,198,843 |
| 2021-09-24 | $116.00 | $116.56 | $115.53 | $115.64 | $113.99 | 4,455,865 |
| 2021-09-23 | $116.97 | $116.97 | $115.59 | $116.19 | $114.53 | 5,484,707 |
| 2021-09-22 | $115.23 | $116.24 | $114.91 | $115.87 | $114.22 | 5,345,592 |
| 2021-09-21 | $115.65 | $115.87 | $114.55 | $114.96 | $113.32 | 8,182,230 |
| 2021-09-20 | $115.20 | $116.01 | $113.55 | $114.70 | $113.06 | 8,991,029 |
| 2021-09-17 | $120.19 | $120.47 | $117.69 | $117.75 | $116.07 | 10,729,198 |
| 2021-09-16 | $120.00 | $121.13 | $119.35 | $120.79 | $119.07 | 7,301,357 |
| 2021-09-15 | $122.41 | $122.50 | $120.88 | $121.50 | $119.27 | 5,566,531 |
| 2021-09-14 | $123.63 | $123.63 | $122.40 | $123.09 | $120.84 | 5,110,493 |
| 2021-09-13 | $122.94 | $124.10 | $122.20 | $123.62 | $121.36 | 6,622,769 |
| 2021-09-10 | $123.02 | $124.34 | $122.89 | $122.97 | $120.72 | 5,163,940 |
| 2021-09-09 | $122.19 | $123.49 | $121.88 | $122.68 | $120.43 | 5,101,323 |
| 2021-09-08 | $122.97 | $123.14 | $121.23 | $121.89 | $119.66 | 7,983,285 |
| 2021-09-07 | $124.62 | $125.28 | $123.89 | $124.70 | $122.42 | 9,746,856 |
| 2021-09-03 | $121.58 | $124.48 | $121.26 | $123.97 | $121.70 | 10,369,888 |
| 2021-09-02 | $120.94 | $121.39 | $120.46 | $120.79 | $118.58 | 6,869,814 |
| 2021-09-01 | $120.22 | $121.36 | $119.56 | $120.46 | $118.25 | 8,603,893 |
| 2021-08-31 | $120.01 | $120.80 | $118.70 | $119.01 | $116.83 | 8,424,941 |
| 2021-08-30 | $118.88 | $119.50 | $118.47 | $118.99 | $116.81 | 6,434,244 |
| 2021-08-27 | $118.33 | $119.30 | $117.69 | $118.49 | $116.32 | 6,827,711 |
| 2021-08-26 | $117.98 | $118.46 | $116.35 | $118.10 | $115.94 | 9,892,122 |
| 2021-08-25 | $115.71 | $119.18 | $115.61 | $117.03 | $114.89 | 22,106,785 |
| 2021-08-24 | $111.82 | $113.07 | $111.80 | $112.11 | $110.06 | 6,719,811 |
| 2021-08-23 | $110.08 | $111.33 | $109.27 | $110.96 | $108.93 | 9,533,453 |
| 2021-08-20 | $109.14 | $109.71 | $107.73 | $108.12 | $106.14 | 13,042,016 |
| 2021-08-19 | $109.00 | $110.97 | $107.68 | $110.52 | $108.50 | 12,146,912 |
| 2021-08-18 | $111.74 | $113.00 | $110.38 | $110.45 | $108.43 | 9,167,291 |
| 2021-08-17 | $113.73 | $113.85 | $110.75 | $111.11 | $109.07 | 13,398,802 |
| 2021-08-16 | $115.10 | $115.48 | $114.10 | $114.63 | $112.53 | 5,439,250 |
| 2021-08-13 | $115.07 | $115.52 | $114.49 | $115.50 | $113.38 | 4,563,785 |
| 2021-08-12 | $115.55 | $115.95 | $114.44 | $115.70 | $113.58 | 6,345,036 |
| 2021-08-11 | $116.50 | $117.29 | $115.20 | $115.99 | $113.87 | 4,490,350 |
| 2021-08-10 | $118.50 | $119.05 | $114.08 | $116.36 | $114.23 | 5,132,785 |
| 2021-08-09 | $118.42 | $118.79 | $117.32 | $118.22 | $116.05 | 4,280,237 |
| 2021-08-06 | $118.37 | $118.60 | $117.45 | $118.21 | $116.04 | 4,338,144 |
| 2021-08-05 | $119.07 | $119.24 | $118.24 | $119.22 | $117.04 | 4,452,335 |
| 2021-08-04 | $118.43 | $119.55 | $118.28 | $118.74 | $116.57 | 4,253,964 |
| 2021-08-03 | $117.31 | $118.64 | $116.84 | $118.41 | $116.24 | 5,874,719 |
| 2021-08-02 | $117.50 | $118.38 | $116.66 | $116.86 | $114.72 | 6,028,772 |
| 2021-07-30 | $115.50 | $117.42 | $115.19 | $116.64 | $114.50 | 6,482,617 |
| 2021-07-29 | $116.00 | $117.11 | $115.61 | $116.15 | $114.02 | 7,132,068 |
| 2021-07-28 | $113.94 | $115.51 | $113.88 | $115.07 | $112.96 | 6,819,729 |
| 2021-07-27 | $115.32 | $115.40 | $112.05 | $113.54 | $111.46 | 11,127,505 |
| 2021-07-26 | $115.79 | $116.10 | $114.87 | $115.65 | $113.53 | 6,440,613 |
| 2021-07-23 | $117.65 | $117.65 | $115.33 | $116.79 | $114.65 | 5,773,862 |
| 2021-07-22 | $118.09 | $118.09 | $116.21 | $116.56 | $114.43 | 5,746,523 |
| 2021-07-21 | $116.23 | $117.87 | $115.93 | $117.87 | $115.71 | 5,564,738 |
| 2021-07-20 | $115.88 | $116.87 | $114.43 | $116.40 | $114.27 | 7,108,021 |
| 2021-07-19 | $114.00 | $115.62 | $113.23 | $115.35 | $113.24 | 9,230,201 |
| 2021-07-16 | $118.75 | $118.99 | $115.17 | $115.74 | $113.62 | 12,110,018 |
| 2021-07-15 | $120.12 | $120.70 | $116.87 | $117.53 | $115.38 | 23,734,491 |
| 2021-07-14 | $125.15 | $125.78 | $124.07 | $124.39 | $122.11 | 10,587,743 |
| 2021-07-13 | $123.19 | $125.48 | $122.13 | $123.90 | $121.63 | 13,460,157 |
| 2021-07-12 | $121.19 | $122.73 | $119.52 | $122.63 | $120.38 | 10,668,671 |
| 2021-07-09 | $118.00 | $120.79 | $117.62 | $120.56 | $118.35 | 8,374,158 |
| 2021-07-08 | $115.87 | $118.28 | $115.38 | $117.87 | $115.71 | 7,565,354 |
| 2021-07-07 | $120.64 | $121.05 | $118.21 | $118.25 | $116.08 | 7,391,845 |
| 2021-07-06 | $119.85 | $120.96 | $118.22 | $120.05 | $117.85 | 7,181,463 |
| 2021-07-02 | $118.75 | $119.18 | $118.41 | $118.91 | $116.73 | 5,148,281 |
| 2021-07-01 | $120.10 | $120.21 | $118.03 | $118.42 | $116.25 | 8,295,619 |
| 2021-06-30 | $120.16 | $120.76 | $119.01 | $120.16 | $117.96 | 7,936,357 |
| 2021-06-29 | $119.40 | $120.29 | $118.42 | $120.23 | $118.03 | 7,874,887 |
| 2021-06-28 | $117.29 | $119.95 | $117.18 | $119.61 | $117.42 | 11,026,593 |
| 2021-06-25 | $117.45 | $117.93 | $116.53 | $116.53 | $114.40 | 6,712,802 |
| 2021-06-24 | $116.72 | $117.67 | $116.27 | $117.24 | $115.09 | 6,772,228 |
| 2021-06-23 | $116.20 | $117.42 | $115.81 | $116.05 | $113.92 | 8,913,726 |
| 2021-06-22 | $113.50 | $114.49 | $112.01 | $114.33 | $112.24 | 11,792,379 |
| 2021-06-21 | $115.38 | $115.40 | $113.02 | $114.14 | $112.05 | 11,116,212 |
| 2021-06-18 | $117.51 | $117.89 | $115.21 | $115.79 | $113.67 | 12,532,777 |
| 2021-06-17 | $117.68 | $120.24 | $117.59 | $119.12 | $116.94 | 7,608,083 |
| 2021-06-16 | $119.55 | $119.90 | $117.50 | $118.02 | $115.42 | 7,931,253 |
| 2021-06-15 | $120.35 | $122.00 | $119.27 | $119.45 | $116.82 | 8,196,928 |
| 2021-06-14 | $118.55 | $121.00 | $118.46 | $120.99 | $118.33 | 7,610,338 |
| 2021-06-11 | $118.29 | $118.42 | $117.16 | $118.25 | $115.65 | 6,036,625 |
| 2021-06-10 | $117.04 | $118.85 | $116.63 | $118.24 | $115.64 | 8,566,639 |
| 2021-06-09 | $116.00 | $117.65 | $115.97 | $117.13 | $114.55 | 6,401,585 |
| 2021-06-08 | $117.55 | $117.68 | $115.06 | $115.92 | $113.37 | 11,564,751 |
| 2021-06-07 | $118.14 | $118.75 | $117.57 | $118.22 | $115.62 | 6,266,010 |
| 2021-06-04 | $118.23 | $119.85 | $118.05 | $119.51 | $116.88 | 5,352,051 |
| 2021-06-03 | $118.05 | $118.26 | $116.46 | $116.82 | $114.25 | 4,912,170 |
| 2021-06-02 | $118.90 | $119.45 | $117.92 | $118.95 | $116.33 | 5,383,361 |
| 2021-06-01 | $119.71 | $120.04 | $117.43 | $118.51 | $115.90 | 7,596,056 |
| 2021-05-28 | $116.30 | $117.84 | $115.95 | $117.36 | $114.78 | 5,391,713 |
| 2021-05-27 | $116.00 | $116.53 | $115.00 | $115.77 | $113.22 | 6,513,706 |
| 2021-05-26 | $114.00 | $116.00 | $114.00 | $116.00 | $113.45 | 6,605,133 |
| 2021-05-25 | $114.85 | $114.94 | $113.60 | $114.28 | $111.76 | 5,331,665 |
| 2021-05-24 | $112.26 | $114.54 | $112.12 | $113.63 | $111.13 | 6,650,678 |
| 2021-05-21 | $114.00 | $114.00 | $111.69 | $111.85 | $109.39 | 5,979,369 |
| 2021-05-20 | $112.39 | $113.72 | $112.10 | $113.28 | $110.79 | 6,442,494 |
| 2021-05-19 | $108.50 | $112.49 | $108.00 | $112.40 | $109.92 | 7,280,450 |
| 2021-05-18 | $113.00 | $113.48 | $110.74 | $110.84 | $108.40 | 7,476,605 |
| 2021-05-17 | $109.07 | $110.03 | $107.87 | $109.80 | $107.38 | 10,688,635 |
| 2021-05-14 | $110.61 | $112.83 | $110.24 | $112.46 | $109.98 | 8,425,191 |
| 2021-05-13 | $109.36 | $111.43 | $107.90 | $108.75 | $106.36 | 10,561,429 |
| 2021-05-12 | $109.35 | $110.09 | $108.06 | $108.21 | $105.83 | 15,058,920 |
| 2021-05-11 | $109.73 | $112.99 | $109.13 | $112.85 | $110.37 | 10,007,715 |
| 2021-05-10 | $114.98 | $115.38 | $112.23 | $112.31 | $109.84 | 12,281,223 |
| 2021-05-07 | $118.40 | $119.42 | $116.05 | $116.83 | $114.26 | 9,614,315 |
| 2021-05-06 | $115.30 | $117.64 | $114.46 | $117.00 | $114.42 | 8,581,653 |
| 2021-05-05 | $116.00 | $116.49 | $115.30 | $115.38 | $112.84 | 4,174,138 |
| 2021-05-04 | $115.00 | $115.82 | $113.74 | $115.36 | $112.82 | 9,638,315 |
| 2021-05-03 | $117.47 | $117.55 | $115.73 | $115.94 | $113.39 | 10,229,530 |
| 2021-04-30 | $118.01 | $118.18 | $116.65 | $116.74 | $114.17 | 7,950,744 |
| 2021-04-29 | $120.72 | $120.83 | $117.61 | $119.10 | $116.48 | 8,831,780 |
| 2021-04-28 | $120.00 | $120.42 | $118.73 | $119.66 | $117.03 | 6,476,501 |
| 2021-04-27 | $121.50 | $121.65 | $119.89 | $121.27 | $118.60 | 5,491,795 |
| 2021-04-26 | $120.00 | $121.54 | $119.40 | $121.52 | $118.84 | 8,444,012 |
| 2021-04-23 | $116.58 | $118.72 | $115.93 | $118.64 | $116.03 | 8,386,671 |
| 2021-04-22 | $117.50 | $117.50 | $114.41 | $115.32 | $112.78 | 7,411,787 |
| 2021-04-21 | $114.50 | $117.49 | $113.77 | $117.40 | $114.81 | 8,472,229 |
| 2021-04-20 | $116.05 | $116.78 | $114.55 | $114.95 | $112.42 | 9,299,195 |
| 2021-04-19 | $118.00 | $118.88 | $115.20 | $115.40 | $112.86 | 12,630,310 |
| 2021-04-16 | $119.19 | $120.60 | $117.85 | $118.84 | $116.22 | 9,512,086 |
| 2021-04-15 | $121.70 | $122.00 | $116.56 | $118.35 | $115.74 | 18,709,052 |
| 2021-04-14 | $121.99 | $122.43 | $120.50 | $120.84 | $118.18 | 9,521,863 |
| 2021-04-13 | $122.40 | $122.90 | $120.35 | $121.27 | $118.60 | 8,384,755 |
| 2021-04-12 | $122.21 | $122.46 | $119.24 | $120.90 | $118.24 | 9,868,416 |
| 2021-04-09 | $122.75 | $123.44 | $121.70 | $122.80 | $120.10 | 8,315,187 |
| 2021-04-08 | $121.38 | $123.82 | $121.38 | $123.43 | $120.71 | 10,226,706 |
| 2021-04-07 | $122.44 | $122.61 | $119.84 | $119.89 | $117.25 | 11,193,229 |
| 2021-04-06 | $124.00 | $124.01 | $121.54 | $122.44 | $119.74 | 13,042,312 |
| 2021-04-05 | $127.07 | $127.40 | $122.68 | $124.50 | $121.76 | 14,113,892 |
| 2021-04-01 | $122.81 | $124.88 | $121.64 | $124.80 | $122.05 | 17,904,013 |
| 2021-03-31 | $115.79 | $118.36 | $115.56 | $118.28 | $115.68 | 9,806,546 |
| 2021-03-30 | $115.28 | $116.09 | $114.29 | $115.07 | $112.54 | 8,206,164 |
| 2021-03-29 | $116.55 | $116.76 | $112.39 | $114.39 | $111.87 | 10,863,643 |
| 2021-03-26 | $112.00 | $116.70 | $111.20 | $116.56 | $113.99 | 12,910,910 |
| 2021-03-25 | $108.00 | $112.75 | $107.89 | $110.45 | $108.02 | 16,772,398 |
| 2021-03-24 | $112.47 | $114.69 | $108.85 | $108.96 | $106.56 | 24,196,072 |
| 2021-03-23 | $116.10 | $116.75 | $114.62 | $114.89 | $112.36 | 8,977,391 |
| 2021-03-22 | $114.79 | $118.33 | $114.79 | $117.18 | $114.60 | 9,376,422 |
| 2021-03-19 | $114.38 | $114.89 | $113.21 | $113.63 | $111.13 | 11,535,951 |
| 2021-03-18 | $118.00 | $118.33 | $114.10 | $114.50 | $111.98 | 10,299,940 |
| 2021-03-17 | $117.75 | $119.52 | $115.39 | $118.76 | $116.14 | 9,869,563 |
| 2021-03-16 | $119.72 | $121.25 | $118.10 | $119.35 | $116.28 | 10,793,373 |
| 2021-03-15 | $118.65 | $119.11 | $116.71 | $119.08 | $116.02 | 8,946,293 |
| 2021-03-12 | $119.00 | $119.00 | $117.28 | $118.30 | $115.26 | 8,171,001 |
| 2021-03-11 | $118.24 | $120.80 | $117.07 | $120.58 | $117.48 | 15,091,598 |
| 2021-03-10 | $117.80 | $118.03 | $113.41 | $113.83 | $110.90 | 15,240,262 |
| 2021-03-09 | $117.07 | $118.40 | $115.33 | $116.38 | $113.39 | 17,717,113 |
| 2021-03-08 | $120.54 | $121.00 | $113.70 | $113.93 | $111.00 | 17,246,948 |
| 2021-03-05 | $120.90 | $121.30 | $115.38 | $120.80 | $117.70 | 17,448,732 |
| 2021-03-04 | $121.95 | $123.15 | $113.49 | $115.59 | $112.62 | 24,454,247 |
| 2021-03-03 | $126.72 | $127.76 | $122.71 | $122.89 | $119.73 | 10,660,313 |
| 2021-03-02 | $128.43 | $128.52 | $126.00 | $126.00 | $122.76 | 8,274,533 |
| 2021-03-01 | $129.63 | $130.30 | $127.24 | $129.13 | $125.81 | 9,714,884 |
| 2021-02-26 | $125.43 | $127.39 | $122.83 | $125.94 | $122.70 | 17,223,807 |
| 2021-02-25 | $131.52 | $131.54 | $125.72 | $126.00 | $122.76 | 13,456,068 |
| 2021-02-24 | $129.51 | $132.38 | $127.68 | $132.30 | $128.90 | 12,782,875 |
| 2021-02-23 | $129.10 | $131.74 | $125.38 | $129.10 | $125.78 | 18,444,734 |
| 2021-02-22 | $133.59 | $135.28 | $133.18 | $133.57 | $130.14 | 10,219,665 |
| 2021-02-19 | $136.15 | $137.95 | $135.72 | $136.66 | $133.15 | 10,771,927 |
| 2021-02-18 | $134.85 | $135.88 | $133.40 | $134.63 | $131.17 | 11,614,584 |
| 2021-02-17 | $139.21 | $139.64 | $136.10 | $136.27 | $132.77 | 12,263,515 |
| 2021-02-16 | $141.61 | $142.20 | $139.42 | $140.05 | $136.45 | 11,833,592 |
| 2021-02-12 | $138.92 | $139.81 | $137.16 | $138.06 | $134.51 | 11,114,110 |
| 2021-02-11 | $135.40 | $139.23 | $134.06 | $139.16 | $135.58 | 12,347,934 |
| 2021-02-10 | $134.12 | $136.00 | $132.51 | $133.69 | $130.25 | 11,796,533 |
| 2021-02-09 | $133.98 | $134.41 | $131.75 | $132.68 | $129.27 | 7,904,617 |
| 2021-02-08 | $128.70 | $133.25 | $128.70 | $132.55 | $129.14 | 11,159,970 |
| 2021-02-05 | $128.79 | $128.88 | $126.70 | $127.78 | $124.50 | 6,226,765 |
| 2021-02-04 | $127.50 | $128.20 | $125.97 | $128.15 | $124.86 | 7,445,110 |
| 2021-02-03 | $129.00 | $129.14 | $126.06 | $127.50 | $124.22 | 9,676,640 |
| 2021-02-02 | $129.47 | $130.25 | $127.45 | $128.44 | $125.14 | 9,270,339 |
| 2021-02-01 | $124.54 | $126.85 | $123.38 | $126.66 | $123.41 | 10,179,940 |
| 2021-01-29 | $124.00 | $124.36 | $120.55 | $121.52 | $118.40 | 15,169,178 |
| 2021-01-28 | $124.50 | $127.58 | $123.58 | $125.83 | $122.60 | 14,148,052 |
| 2021-01-27 | $124.95 | $125.10 | $121.50 | $121.74 | $118.61 | 16,732,723 |
| 2021-01-26 | $129.05 | $129.32 | $126.25 | $126.65 | $123.40 | 17,084,608 |
| 2021-01-25 | $131.83 | $132.17 | $127.35 | $130.52 | $127.17 | 20,469,346 |
| 2021-01-22 | $130.04 | $131.25 | $128.81 | $129.14 | $125.82 | 19,163,233 |
| 2021-01-21 | $133.25 | $135.40 | $132.34 | $134.16 | $130.71 | 15,609,871 |
| 2021-01-20 | $135.19 | $136.13 | $130.10 | $130.64 | $127.28 | 17,360,739 |
| 2021-01-19 | $130.59 | $134.05 | $128.44 | $131.30 | $127.93 | 20,443,818 |
| 2021-01-15 | $128.47 | $128.54 | $123.21 | $125.23 | $122.01 | 17,343,064 |
| 2021-01-14 | $123.45 | $134.65 | $121.67 | $126.45 | $123.20 | 37,125,416 |
| 2021-01-13 | $124.40 | $124.80 | $118.00 | $119.23 | $116.17 | 20,650,477 |
| 2021-01-12 | $125.16 | $125.20 | $121.68 | $123.00 | $119.84 | 14,080,513 |
| 2021-01-11 | $119.74 | $123.60 | $118.80 | $122.60 | $119.45 | 12,032,650 |
| 2021-01-08 | $125.91 | $126.29 | $116.98 | $118.69 | $115.64 | 18,976,772 |
| 2021-01-07 | $119.34 | $122.94 | $117.59 | $121.43 | $118.31 | 13,556,089 |
| 2021-01-06 | $113.85 | $116.39 | $112.55 | $115.61 | $112.64 | 10,609,283 |
| 2021-01-05 | $112.41 | $114.95 | $112.01 | $112.77 | $109.87 | 10,583,572 |
| 2021-01-04 | $111.47 | $114.10 | $110.45 | $111.70 | $108.83 | 11,262,137 |
| 2020-12-31 | $109.66 | $109.67 | $108.44 | $109.04 | $106.24 | 4,909,503 |
| 2020-12-30 | $107.70 | $109.70 | $107.40 | $108.90 | $106.10 | 9,571,771 |
| 2020-12-29 | $107.00 | $107.15 | $105.22 | $105.56 | $102.85 | 4,602,400 |
| 2020-12-28 | $107.60 | $108.17 | $105.95 | $106.15 | $103.42 | 5,147,548 |
| 2020-12-24 | $104.76 | $106.34 | $104.67 | $105.97 | $103.25 | 3,172,110 |
| 2020-12-23 | $104.67 | $104.87 | $103.60 | $103.76 | $101.09 | 3,320,779 |
| 2020-12-22 | $105.07 | $105.22 | $102.91 | $103.94 | $101.27 | 5,601,057 |
| 2020-12-21 | $103.56 | $104.96 | $103.32 | $104.83 | $102.14 | 6,116,373 |
| 2020-12-18 | $104.00 | $104.80 | $103.16 | $104.28 | $101.60 | 7,417,039 |
| 2020-12-17 | $104.90 | $105.32 | $103.85 | $103.90 | $101.23 | 7,779,301 |
| 2020-12-16 | $105.65 | $105.67 | $103.96 | $105.20 | $102.06 | 5,986,854 |
| 2020-12-15 | $105.68 | $106.38 | $104.42 | $105.09 | $101.96 | 7,403,995 |
| 2020-12-14 | $103.77 | $104.90 | $103.50 | $103.56 | $100.47 | 5,878,013 |
| 2020-12-11 | $104.01 | $105.12 | $103.22 | $104.03 | $100.93 | 7,492,587 |
| 2020-12-10 | $103.00 | $105.11 | $102.20 | $104.23 | $101.12 | 7,135,041 |
| 2020-12-09 | $106.01 | $106.60 | $103.51 | $104.42 | $101.31 | 8,204,104 |
| 2020-12-08 | $107.78 | $107.84 | $105.11 | $105.64 | $102.49 | 9,876,217 |
| 2020-12-07 | $106.02 | $107.61 | $104.97 | $106.39 | $103.22 | 11,792,959 |
| 2020-12-04 | $101.51 | $103.75 | $100.70 | $103.73 | $100.64 | 10,824,540 |
| 2020-12-03 | $101.06 | $101.19 | $99.43 | $99.50 | $96.53 | 7,358,959 |
| 2020-12-02 | $102.00 | $102.04 | $99.52 | $99.54 | $96.57 | 8,676,338 |
| 2020-12-01 | $98.69 | $104.30 | $98.52 | $100.86 | $97.85 | 15,943,457 |
| 2020-11-30 | $97.56 | $97.95 | $96.20 | $97.02 | $94.13 | 13,840,521 |
| 2020-11-27 | $98.54 | $99.27 | $98.05 | $98.74 | $95.79 | 4,367,070 |
| 2020-11-25 | $96.20 | $97.99 | $96.14 | $97.49 | $94.58 | 5,194,871 |
| 2020-11-24 | $98.49 | $98.59 | $96.02 | $96.64 | $93.76 | 6,985,178 |
| 2020-11-23 | $97.16 | $98.93 | $96.85 | $98.13 | $95.20 | 8,806,565 |
| 2020-11-20 | $96.66 | $97.20 | $95.30 | $95.33 | $92.49 | 5,335,994 |
| 2020-11-19 | $96.77 | $96.86 | $95.62 | $96.61 | $93.73 | 5,542,791 |
| 2020-11-18 | $98.52 | $98.80 | $96.37 | $96.93 | $94.04 | 8,526,561 |
| 2020-11-17 | $97.98 | $98.09 | $95.69 | $95.71 | $92.86 | 10,843,684 |
| 2020-11-16 | $96.42 | $102.44 | $96.36 | $99.27 | $96.31 | 18,436,213 |
| 2020-11-13 | $91.54 | $93.81 | $91.21 | $93.22 | $90.44 | 9,180,058 |
| 2020-11-12 | $90.88 | $91.89 | $89.78 | $89.82 | $87.14 | 7,481,999 |
| 2020-11-11 | $89.50 | $91.18 | $89.36 | $90.88 | $88.17 | 7,707,331 |
| 2020-11-10 | $88.40 | $88.80 | $86.70 | $87.66 | $85.05 | 8,350,080 |
| 2020-11-09 | $92.20 | $92.48 | $88.94 | $89.03 | $86.37 | 8,978,048 |
| 2020-11-06 | $89.81 | $91.50 | $89.05 | $91.41 | $88.68 | 6,402,973 |
| 2020-11-05 | $90.42 | $90.96 | $89.77 | $90.43 | $87.73 | 6,670,090 |
| 2020-11-04 | $88.72 | $89.77 | $88.46 | $89.45 | $86.78 | 7,620,827 |
| 2020-11-03 | $86.19 | $88.24 | $86.06 | $87.69 | $85.07 | 6,274,661 |
| 2020-11-02 | $84.60 | $85.96 | $84.53 | $85.71 | $83.15 | 6,597,096 |
| 2020-10-30 | $84.43 | $84.75 | $83.16 | $83.87 | $81.37 | 4,964,485 |
| 2020-10-29 | $84.27 | $85.33 | $84.02 | $84.89 | $82.36 | 5,845,620 |
| 2020-10-28 | $85.15 | $85.41 | $83.84 | $83.85 | $81.35 | 8,727,340 |
| 2020-10-27 | $86.96 | $87.22 | $85.98 | $86.71 | $84.12 | 5,315,791 |
| 2020-10-26 | $87.21 | $87.78 | $85.77 | $86.73 | $84.14 | 5,567,997 |
| 2020-10-23 | $88.25 | $88.45 | $87.43 | $88.31 | $85.68 | 4,165,381 |
| 2020-10-22 | $88.44 | $88.94 | $87.88 | $88.21 | $85.58 | 5,659,769 |
| 2020-10-21 | $88.00 | $88.87 | $87.57 | $87.64 | $85.03 | 7,387,647 |
| 2020-10-20 | $87.79 | $88.98 | $87.77 | $88.26 | $85.63 | 7,358,557 |
| 2020-10-19 | $88.34 | $89.62 | $87.29 | $87.56 | $84.95 | 7,994,502 |
| 2020-10-16 | $88.55 | $88.59 | $86.44 | $86.70 | $84.11 | 7,460,246 |
| 2020-10-15 | $87.29 | $89.49 | $87.19 | $88.15 | $85.52 | 10,335,225 |
| 2020-10-14 | $89.65 | $89.88 | $88.27 | $88.60 | $85.96 | 8,196,049 |
| 2020-10-13 | $90.50 | $90.65 | $89.43 | $89.64 | $86.97 | 8,247,043 |
| 2020-10-12 | $89.12 | $91.27 | $88.68 | $90.91 | $88.20 | 10,021,991 |
| 2020-10-09 | $88.34 | $88.80 | $87.64 | $88.78 | $86.13 | 7,608,763 |
| 2020-10-08 | $88.86 | $88.86 | $86.52 | $87.80 | $85.18 | 10,920,758 |
| 2020-10-07 | $84.78 | $87.00 | $84.78 | $86.92 | $84.33 | 11,446,400 |
| 2020-10-06 | $83.77 | $84.45 | $82.77 | $83.12 | $80.64 | 7,795,619 |
| 2020-10-05 | $81.55 | $84.63 | $81.55 | $84.54 | $82.02 | 10,129,076 |
| 2020-10-02 | $80.71 | $82.20 | $80.61 | $80.80 | $78.39 | 6,145,942 |
| 2020-10-01 | $82.06 | $82.72 | $81.74 | $82.62 | $80.16 | 6,253,844 |
| 2020-09-30 | $80.59 | $81.94 | $80.57 | $81.07 | $78.65 | 5,878,908 |
| 2020-09-29 | $79.70 | $81.24 | $79.31 | $80.51 | $78.11 | 6,117,121 |
| 2020-09-28 | $80.31 | $80.37 | $79.47 | $79.77 | $77.39 | 5,999,278 |
| 2020-09-25 | $78.17 | $78.92 | $77.39 | $78.88 | $76.53 | 6,057,546 |
| 2020-09-24 | $76.82 | $79.00 | $76.17 | $78.38 | $76.04 | 9,940,859 |
| 2020-09-23 | $79.70 | $79.93 | $77.89 | $77.92 | $75.60 | 9,094,689 |
| 2020-09-22 | $80.83 | $80.89 | $79.40 | $80.48 | $78.08 | 6,375,192 |
| 2020-09-21 | $79.80 | $80.65 | $79.09 | $80.59 | $78.19 | 8,417,129 |
| 2020-09-18 | $82.37 | $82.84 | $80.11 | $80.23 | $77.84 | 10,528,323 |
| 2020-09-17 | $81.00 | $82.29 | $80.61 | $81.91 | $79.47 | 10,090,229 |
| 2020-09-16 | $86.49 | $86.49 | $83.04 | $83.13 | $80.23 | 14,506,069 |
| 2020-09-15 | $81.56 | $86.79 | $81.38 | $85.85 | $82.86 | 21,048,351 |
| 2020-09-14 | $80.50 | $81.12 | $79.95 | $80.50 | $77.69 | 7,091,059 |
| 2020-09-11 | $80.01 | $80.30 | $78.60 | $78.82 | $76.07 | 7,853,450 |
| 2020-09-10 | $80.74 | $81.23 | $78.76 | $78.90 | $76.15 | 11,241,835 |
| 2020-09-09 | $78.62 | $79.70 | $78.55 | $79.40 | $76.63 | 7,867,529 |
| 2020-09-08 | $78.02 | $79.15 | $77.22 | $77.32 | $74.63 | 11,553,491 |
| 2020-09-04 | $80.50 | $81.47 | $77.41 | $78.91 | $76.16 | 13,638,715 |
| 2020-09-03 | $81.12 | $81.81 | $78.38 | $81.18 | $78.35 | 20,090,081 |
| 2020-09-02 | $81.35 | $82.71 | $79.88 | $82.17 | $79.31 | 12,567,846 |
| 2020-09-01 | $80.12 | $81.60 | $79.99 | $81.55 | $78.71 | 10,208,235 |
| 2020-08-31 | $79.00 | $79.76 | $78.69 | $79.25 | $76.49 | 9,812,880 |
| 2020-08-28 | $80.06 | $80.88 | $79.91 | $80.44 | $77.64 | 5,699,537 |
| 2020-08-27 | $82.18 | $82.31 | $80.17 | $80.60 | $77.79 | 8,018,244 |
| 2020-08-26 | $81.25 | $82.17 | $81.01 | $81.75 | $78.90 | 7,821,623 |
| 2020-08-25 | $79.85 | $80.48 | $79.47 | $80.04 | $77.25 | 6,113,068 |
| 2020-08-24 | $79.73 | $79.91 | $78.49 | $78.90 | $76.15 | 6,405,596 |
| 2020-08-21 | $78.02 | $78.73 | $77.86 | $78.34 | $75.61 | 7,942,292 |
| 2020-08-20 | $76.32 | $77.10 | $75.98 | $76.81 | $74.13 | 11,457,107 |
| 2020-08-19 | $79.01 | $79.23 | $78.25 | $78.54 | $75.80 | 7,976,798 |
| 2020-08-18 | $80.22 | $80.82 | $79.25 | $79.41 | $76.64 | 6,804,750 |
| 2020-08-17 | $79.80 | $80.89 | $79.66 | $80.19 | $77.40 | 8,563,862 |
| 2020-08-14 | $78.42 | $79.23 | $78.05 | $78.41 | $75.68 | 5,611,160 |
| 2020-08-13 | $79.00 | $79.10 | $77.83 | $78.30 | $75.57 | 6,551,833 |
| 2020-08-12 | $78.16 | $79.55 | $77.73 | $79.39 | $76.62 | 8,359,058 |
| 2020-08-11 | $79.09 | $79.20 | $77.94 | $77.94 | $75.22 | 7,056,292 |
| 2020-08-10 | $80.55 | $80.85 | $79.22 | $79.87 | $77.09 | 7,421,360 |
| 2020-08-07 | $80.49 | $80.79 | $79.41 | $80.03 | $77.24 | 8,705,825 |
| 2020-08-06 | $82.04 | $82.10 | $80.22 | $80.52 | $77.71 | 9,838,671 |
| 2020-08-05 | $80.98 | $84.00 | $80.57 | $81.63 | $78.78 | 14,447,178 |
| 2020-08-04 | $79.33 | $80.19 | $78.74 | $80.19 | $77.40 | 12,569,353 |
| 2020-08-03 | $77.77 | $79.15 | $77.41 | $78.95 | $76.20 | 10,138,008 |
| 2020-07-31 | $79.63 | $79.77 | $77.51 | $78.89 | $76.14 | 12,027,110 |
| 2020-07-30 | $80.01 | $81.28 | $78.61 | $79.93 | $77.14 | 16,820,321 |
| 2020-07-29 | $77.11 | $83.37 | $77.06 | $82.67 | $79.79 | 28,304,032 |
| 2020-07-28 | $79.35 | $79.58 | $76.49 | $76.92 | $74.24 | 31,500,115 |
| 2020-07-27 | $81.36 | $83.40 | $80.43 | $83.25 | $80.35 | 39,899,163 |
| 2020-07-24 | $71.40 | $76.89 | $71.35 | $73.90 | $71.32 | 41,226,755 |
| 2020-07-23 | $68.26 | $68.50 | $66.75 | $67.37 | $65.02 | 8,559,459 |
| 2020-07-22 | $68.10 | $68.90 | $68.03 | $68.53 | $66.14 | 7,366,145 |
| 2020-07-21 | $68.84 | $69.25 | $67.71 | $67.81 | $65.45 | 10,615,325 |
| 2020-07-20 | $66.70 | $66.98 | $65.80 | $66.89 | $64.56 | 6,354,280 |
| 2020-07-17 | $67.31 | $68.00 | $66.37 | $66.40 | $64.09 | 11,716,568 |
| 2020-07-16 | $65.38 | $66.63 | $64.32 | $66.59 | $64.27 | 15,703,469 |
| 2020-07-15 | $67.18 | $67.21 | $65.16 | $66.06 | $63.76 | 12,412,418 |
| 2020-07-14 | $66.00 | $67.03 | $65.33 | $66.96 | $64.63 | 10,459,230 |
| 2020-07-13 | $65.20 | $67.08 | $64.98 | $65.07 | $62.80 | 16,645,367 |
| 2020-07-10 | $64.47 | $64.56 | $63.19 | $63.85 | $61.62 | 10,697,432 |
| 2020-07-09 | $62.95 | $64.97 | $62.89 | $64.78 | $62.52 | 16,897,998 |
| 2020-07-08 | $61.64 | $62.74 | $61.50 | $62.59 | $60.41 | 8,715,289 |
| 2020-07-07 | $61.26 | $61.50 | $60.68 | $60.71 | $58.59 | 6,671,146 |
| 2020-07-06 | $60.67 | $62.13 | $60.56 | $61.88 | $59.72 | 12,714,999 |
| 2020-07-02 | $57.95 | $59.07 | $57.95 | $58.62 | $56.58 | 10,015,544 |
| 2020-07-01 | $56.97 | $57.47 | $56.76 | $56.82 | $54.84 | 6,865,885 |
| 2020-06-30 | $56.25 | $56.99 | $56.19 | $56.77 | $54.79 | 7,158,664 |
| 2020-06-29 | $56.34 | $56.41 | $55.66 | $56.39 | $54.42 | 5,016,572 |
| 2020-06-26 | $57.00 | $57.26 | $56.21 | $56.33 | $54.37 | 6,226,181 |
| 2020-06-25 | $56.56 | $57.09 | $55.95 | $57.04 | $55.05 | 4,508,481 |
| 2020-06-24 | $56.71 | $57.06 | $56.16 | $56.58 | $54.61 | 7,076,313 |
| 2020-06-23 | $56.64 | $57.16 | $56.53 | $56.76 | $54.78 | 7,826,530 |
| 2020-06-22 | $55.50 | $56.00 | $55.32 | $56.00 | $54.05 | 4,479,460 |
| 2020-06-19 | $56.48 | $56.50 | $55.27 | $55.31 | $53.38 | 6,962,464 |
| 2020-06-18 | $56.04 | $56.54 | $55.79 | $56.15 | $54.19 | 6,830,733 |
| 2020-06-17 | $56.15 | $56.82 | $55.89 | $56.60 | $54.22 | 8,246,014 |
| 2020-06-16 | $56.59 | $57.00 | $55.54 | $55.80 | $53.45 | 8,826,530 |
| 2020-06-15 | $54.71 | $56.12 | $54.52 | $56.02 | $53.67 | 7,509,727 |
| 2020-06-12 | $56.50 | $56.87 | $55.35 | $56.00 | $53.65 | 9,838,102 |
| 2020-06-11 | $55.85 | $56.41 | $55.01 | $55.04 | $52.73 | 9,870,829 |
| 2020-06-10 | $56.82 | $58.04 | $56.82 | $57.55 | $55.13 | 9,187,306 |
| 2020-06-09 | $55.29 | $56.63 | $54.95 | $56.61 | $54.23 | 9,349,461 |
| 2020-06-08 | $55.74 | $55.78 | $54.71 | $55.57 | $53.23 | 6,297,985 |
| 2020-06-05 | $55.50 | $56.34 | $55.06 | $55.20 | $52.88 | 9,774,094 |
| 2020-06-04 | $53.06 | $54.37 | $53.03 | $54.28 | $52.00 | 13,261,440 |
| 2020-06-03 | $52.64 | $53.25 | $52.42 | $53.06 | $50.83 | 8,378,545 |
| 2020-06-02 | $51.45 | $52.04 | $51.29 | $52.01 | $49.82 | 6,060,701 |
| 2020-06-01 | $50.91 | $51.28 | $50.54 | $51.03 | $48.89 | 6,187,306 |
| 2020-05-29 | $50.34 | $50.73 | $49.86 | $50.33 | $48.21 | 10,918,536 |
| 2020-05-28 | $51.46 | $51.62 | $50.10 | $50.28 | $48.17 | 8,178,708 |
| 2020-05-27 | $51.03 | $51.74 | $50.75 | $51.74 | $49.57 | 11,403,885 |
| 2020-05-26 | $51.30 | $51.40 | $50.79 | $50.82 | $48.68 | 8,869,886 |
| 2020-05-22 | $50.84 | $50.86 | $49.61 | $49.80 | $47.71 | 12,453,812 |
| 2020-05-21 | $52.10 | $52.21 | $50.69 | $50.75 | $48.62 | 7,838,977 |
| 2020-05-20 | $51.58 | $52.09 | $50.50 | $51.84 | $49.66 | 8,401,392 |
| 2020-05-19 | $51.35 | $51.46 | $50.80 | $50.81 | $48.67 | 12,939,008 |
| 2020-05-18 | $50.94 | $52.19 | $50.77 | $51.87 | $49.69 | 12,726,464 |
| 2020-05-15 | $50.56 | $51.05 | $49.38 | $49.80 | $47.71 | 17,758,523 |
| 2020-05-14 | $50.43 | $52.15 | $49.79 | $52.10 | $49.91 | 13,687,539 |
| 2020-05-13 | $51.91 | $52.02 | $50.48 | $50.92 | $48.78 | 8,603,305 |
| 2020-05-12 | $52.64 | $52.64 | $51.08 | $51.10 | $48.95 | 8,564,695 |
| 2020-05-11 | $52.61 | $52.83 | $52.38 | $52.40 | $50.20 | 6,441,922 |
| 2020-05-08 | $52.62 | $53.34 | $52.47 | $52.91 | $50.69 | 6,085,977 |
| 2020-05-07 | $52.95 | $52.98 | $52.10 | $52.33 | $50.13 | 5,492,982 |
| 2020-05-06 | $52.11 | $52.62 | $52.00 | $52.13 | $49.94 | 8,203,825 |
| 2020-05-05 | $52.21 | $52.58 | $51.58 | $51.71 | $49.54 | 7,779,016 |
| 2020-05-04 | $51.79 | $52.18 | $51.28 | $52.15 | $49.96 | 7,512,838 |
| 2020-05-01 | $52.48 | $52.56 | $51.09 | $51.10 | $48.95 | 10,234,639 |
| 2020-04-30 | $54.20 | $54.41 | $52.96 | $53.13 | $50.90 | 6,333,093 |
| 2020-04-29 | $53.75 | $54.69 | $53.43 | $54.48 | $52.19 | 8,564,542 |
| 2020-04-28 | $53.51 | $53.73 | $52.68 | $52.76 | $50.54 | 8,561,048 |
| 2020-04-27 | $53.15 | $53.75 | $52.97 | $53.51 | $51.26 | 5,811,725 |
| 2020-04-24 | $52.60 | $52.89 | $52.00 | $52.73 | $50.51 | 5,701,758 |
| 2020-04-23 | $52.81 | $53.13 | $52.26 | $52.64 | $50.43 | 7,617,759 |
| 2020-04-22 | $52.48 | $53.11 | $52.41 | $52.95 | $50.72 | 8,255,475 |
| 2020-04-21 | $51.60 | $51.81 | $50.52 | $51.37 | $49.21 | 13,099,732 |
| 2020-04-20 | $53.00 | $53.82 | $52.56 | $52.59 | $50.38 | 9,900,677 |
| 2020-04-17 | $54.13 | $54.19 | $53.00 | $53.69 | $51.43 | 11,286,854 |
| 2020-04-16 | $51.81 | $53.14 | $51.68 | $52.40 | $50.20 | 18,591,108 |
| 2020-04-15 | $49.76 | $49.97 | $49.04 | $49.66 | $47.57 | 9,386,177 |
| 2020-04-14 | $50.00 | $51.27 | $49.95 | $50.63 | $48.50 | 11,064,250 |
| 2020-04-13 | $48.74 | $49.09 | $47.96 | $48.75 | $46.70 | 9,867,823 |
| 2020-04-09 | $50.28 | $50.66 | $47.72 | $48.33 | $46.30 | 12,273,926 |
| 2020-04-08 | $50.21 | $50.60 | $49.54 | $50.27 | $48.16 | 6,324,879 |
| 2020-04-07 | $51.29 | $51.32 | $49.66 | $49.72 | $47.63 | 6,568,709 |
| 2020-04-06 | $48.63 | $50.10 | $48.51 | $49.97 | $47.87 | 7,361,777 |
| 2020-04-03 | $47.79 | $48.15 | $46.78 | $47.06 | $45.08 | 5,486,163 |
| 2020-04-02 | $46.92 | $48.22 | $46.61 | $48.13 | $46.11 | 6,174,693 |
| 2020-04-01 | $46.83 | $47.56 | $46.30 | $46.51 | $44.56 | 8,755,144 |
| 2020-03-31 | $47.80 | $49.03 | $47.66 | $47.79 | $45.78 | 9,583,061 |
| 2020-03-30 | $47.18 | $48.16 | $46.77 | $47.82 | $45.81 | 8,428,262 |
| 2020-03-27 | $47.23 | $48.09 | $46.51 | $46.91 | $44.94 | 12,157,621 |
| 2020-03-26 | $49.10 | $50.46 | $48.92 | $49.87 | $47.77 | 10,577,118 |
| 2020-03-25 | $49.30 | $50.05 | $48.05 | $49.00 | $46.94 | 9,794,353 |
| 2020-03-24 | $48.00 | $48.92 | $47.50 | $48.87 | $46.82 | 12,201,339 |
| 2020-03-23 | $45.12 | $45.61 | $43.52 | $45.26 | $43.36 | 10,504,856 |
| 2020-03-20 | $48.02 | $48.28 | $44.48 | $44.53 | $42.66 | 14,156,233 |
| 2020-03-19 | $43.74 | $45.18 | $42.70 | $43.89 | $42.05 | 11,178,822 |
| 2020-03-18 | $43.80 | $46.09 | $43.26 | $44.37 | $42.11 | 15,012,979 |
| 2020-03-17 | $45.75 | $48.56 | $45.03 | $48.54 | $46.06 | 13,414,147 |
| 2020-03-16 | $46.34 | $48.35 | $44.90 | $44.90 | $42.61 | 16,620,252 |
| 2020-03-13 | $51.90 | $52.46 | $49.29 | $52.23 | $49.56 | 14,737,583 |
| 2020-03-12 | $49.66 | $50.99 | $48.51 | $48.69 | $46.20 | 15,936,059 |
| 2020-03-11 | $53.11 | $53.56 | $52.09 | $52.24 | $49.57 | 14,497,947 |
| 2020-03-10 | $53.71 | $54.62 | $52.49 | $54.51 | $51.73 | 11,698,685 |
| 2020-03-09 | $51.55 | $54.14 | $51.06 | $51.83 | $49.18 | 13,776,549 |
| 2020-03-06 | $54.60 | $55.08 | $53.97 | $55.07 | $52.26 | 12,969,585 |
| 2020-03-05 | $56.11 | $56.39 | $55.25 | $55.73 | $52.89 | 10,002,946 |
| 2020-03-04 | $55.97 | $57.09 | $55.55 | $57.08 | $54.17 | 9,877,574 |
| 2020-03-03 | $56.30 | $56.37 | $54.04 | $54.88 | $52.08 | 14,660,712 |
| 2020-03-02 | $54.37 | $56.01 | $53.83 | $55.98 | $53.12 | 13,794,475 |
| 2020-02-28 | $51.35 | $54.05 | $51.00 | $53.84 | $51.09 | 13,604,545 |
| 2020-02-27 | $54.20 | $54.60 | $53.27 | $53.29 | $50.57 | 11,875,960 |
| 2020-02-26 | $54.49 | $55.41 | $54.38 | $55.03 | $52.22 | 10,968,758 |
| 2020-02-25 | $55.33 | $55.47 | $53.83 | $53.86 | $51.11 | 12,660,878 |
| 2020-02-24 | $53.55 | $54.69 | $53.18 | $54.12 | $51.36 | 9,967,795 |
| 2020-02-21 | $56.65 | $56.65 | $55.52 | $55.59 | $52.75 | 6,816,314 |
| 2020-02-20 | $56.94 | $57.04 | $55.81 | $56.48 | $53.60 | 7,189,369 |
| 2020-02-19 | $57.25 | $57.94 | $57.00 | $57.64 | $54.70 | 7,864,676 |
| 2020-02-18 | $56.10 | $56.56 | $55.63 | $56.18 | $53.31 | 10,988,996 |
| 2020-02-14 | $59.02 | $59.17 | $57.87 | $58.19 | $55.22 | 6,931,384 |
| 2020-02-13 | $59.13 | $59.70 | $58.74 | $59.33 | $56.30 | 6,457,733 |
| 2020-02-12 | $59.25 | $59.75 | $58.90 | $59.63 | $56.59 | 5,958,150 |
| 2020-02-11 | $57.95 | $58.90 | $57.81 | $58.66 | $55.67 | 6,522,704 |
| 2020-02-10 | $56.44 | $57.05 | $56.34 | $57.02 | $54.11 | 4,279,796 |
| 2020-02-07 | $57.14 | $57.14 | $56.06 | $56.20 | $53.33 | 6,808,403 |
| 2020-02-06 | $58.27 | $58.28 | $57.28 | $58.02 | $55.06 | 4,235,623 |
| 2020-02-05 | $58.10 | $58.15 | $57.17 | $57.92 | $54.96 | 6,592,639 |
| 2020-02-04 | $56.92 | $57.64 | $56.90 | $57.52 | $54.58 | 12,743,381 |
| 2020-02-03 | $54.35 | $54.94 | $54.14 | $54.77 | $51.97 | 9,594,288 |
| 2020-01-31 | $55.43 | $55.48 | $53.60 | $53.94 | $51.19 | 13,463,129 |
| 2020-01-30 | $55.08 | $56.04 | $55.06 | $55.80 | $52.95 | 10,278,741 |
| 2020-01-29 | $57.52 | $57.52 | $56.85 | $57.19 | $54.27 | 7,690,271 |
| 2020-01-28 | $55.73 | $57.12 | $55.48 | $57.09 | $54.18 | 8,119,515 |
| 2020-01-27 | $55.62 | $55.99 | $55.06 | $55.26 | $52.44 | 9,674,614 |
| 2020-01-24 | $58.09 | $58.14 | $57.46 | $57.73 | $54.78 | 10,399,867 |
| 2020-01-23 | $57.86 | $58.07 | $56.62 | $57.48 | $54.55 | 9,993,658 |
| 2020-01-22 | $58.90 | $58.94 | $58.32 | $58.35 | $55.37 | 8,120,757 |
| 2020-01-21 | $57.99 | $59.00 | $57.47 | $58.24 | $55.27 | 9,873,238 |
| 2020-01-17 | $58.64 | $58.75 | $58.01 | $58.58 | $55.59 | 8,124,393 |
| 2020-01-16 | $59.20 | $59.69 | $58.30 | $58.75 | $55.75 | 11,212,151 |
| 2020-01-15 | $59.67 | $59.70 | $58.26 | $58.39 | $55.41 | 10,067,060 |
| 2020-01-14 | $60.16 | $60.64 | $59.92 | $60.32 | $57.24 | 6,715,078 |
| 2020-01-13 | $60.15 | $60.16 | $59.45 | $60.06 | $56.99 | 6,617,157 |
| 2020-01-10 | $59.70 | $59.70 | $58.77 | $58.86 | $55.86 | 4,807,703 |
| 2020-01-09 | $59.69 | $59.71 | $58.70 | $59.23 | $56.21 | 5,112,651 |
| 2020-01-08 | $58.19 | $58.98 | $58.11 | $58.75 | $55.75 | 5,381,490 |
| 2020-01-07 | $57.45 | $58.60 | $56.74 | $58.32 | $55.34 | 7,496,684 |
| 2020-01-06 | $57.60 | $57.69 | $57.13 | $57.39 | $54.46 | 8,897,013 |
| 2020-01-03 | $58.97 | $58.98 | $58.04 | $58.06 | $55.10 | 10,546,343 |
| 2020-01-02 | $59.60 | $60.12 | $59.60 | $60.04 | $56.98 | 8,432,371 |
| 2019-12-31 | $57.68 | $58.13 | $57.46 | $58.10 | $55.13 | 2,950,206 |
| 2019-12-30 | $58.66 | $58.69 | $57.62 | $57.85 | $54.90 | 3,519,872 |
| 2019-12-27 | $58.53 | $58.71 | $58.33 | $58.46 | $55.48 | 2,847,810 |
| 2019-12-26 | $57.80 | $58.35 | $57.76 | $58.25 | $55.28 | 2,490,372 |
| 2019-12-24 | $57.99 | $58.09 | $57.55 | $57.76 | $54.81 | 2,692,204 |
| 2019-12-23 | $58.03 | $58.34 | $57.95 | $58.22 | $55.25 | 4,022,005 |
| 2019-12-20 | $57.78 | $58.30 | $57.32 | $57.93 | $54.97 | 8,043,756 |
| 2019-12-19 | $58.50 | $58.50 | $57.88 | $57.96 | $55.00 | 7,228,607 |
| 2019-12-18 | $59.60 | $59.64 | $58.72 | $59.10 | $55.69 | 10,021,065 |
| 2019-12-17 | $59.71 | $59.71 | $58.78 | $59.23 | $55.81 | 8,407,537 |
| 2019-12-16 | $58.29 | $58.70 | $58.29 | $58.54 | $55.16 | 5,779,350 |
| 2019-12-13 | $59.05 | $59.52 | $58.25 | $58.25 | $54.89 | 9,886,939 |
| 2019-12-12 | $57.25 | $58.62 | $57.02 | $58.61 | $55.23 | 15,787,807 |
| 2019-12-11 | $55.04 | $56.20 | $55.03 | $55.90 | $52.67 | 11,015,786 |
| 2019-12-10 | $54.68 | $55.06 | $54.33 | $54.52 | $51.37 | 4,364,837 |
| 2019-12-09 | $55.05 | $55.19 | $54.32 | $54.46 | $51.32 | 6,540,899 |
| 2019-12-06 | $54.50 | $55.03 | $54.50 | $54.94 | $51.77 | 5,429,102 |
| 2019-12-05 | $53.62 | $54.54 | $53.49 | $54.40 | $51.26 | 7,624,347 |
| 2019-12-04 | $53.27 | $53.57 | $53.11 | $53.18 | $50.11 | 3,905,221 |
| 2019-12-03 | $52.42 | $52.93 | $52.18 | $52.78 | $49.73 | 5,516,579 |
| 2019-12-02 | $53.55 | $53.59 | $52.78 | $52.98 | $49.92 | 4,475,787 |
| 2019-11-29 | $53.06 | $53.16 | $52.80 | $53.09 | $50.03 | 3,391,746 |
| 2019-11-27 | $54.03 | $54.06 | $53.54 | $53.89 | $50.78 | 2,785,808 |
| 2019-11-26 | $53.50 | $53.79 | $53.38 | $53.63 | $50.54 | 5,672,838 |
| 2019-11-25 | $53.09 | $53.94 | $52.80 | $53.76 | $50.66 | 5,021,497 |
| 2019-11-22 | $52.92 | $53.16 | $52.74 | $52.79 | $49.74 | 4,172,240 |
| 2019-11-21 | $53.50 | $53.51 | $52.94 | $52.98 | $49.92 | 6,036,658 |
| 2019-11-20 | $53.55 | $53.78 | $53.21 | $53.50 | $50.41 | 5,264,798 |
| 2019-11-19 | $54.05 | $54.14 | $53.68 | $53.76 | $50.66 | 4,731,111 |
| 2019-11-18 | $53.39 | $53.96 | $53.39 | $53.42 | $50.34 | 4,774,385 |
| 2019-11-15 | $53.01 | $53.39 | $52.88 | $53.29 | $50.22 | 5,986,449 |
| 2019-11-14 | $52.50 | $52.73 | $52.13 | $52.48 | $49.45 | 5,308,585 |
| 2019-11-13 | $52.58 | $52.94 | $52.15 | $52.88 | $49.83 | 5,367,929 |
| 2019-11-12 | $52.69 | $52.69 | $52.03 | $52.15 | $49.14 | 8,625,113 |
| 2019-11-11 | $52.39 | $52.75 | $52.16 | $52.60 | $49.56 | 4,046,263 |
| 2019-11-08 | $53.53 | $53.53 | $52.53 | $52.83 | $49.78 | 6,558,428 |
| 2019-11-07 | $53.90 | $54.37 | $53.52 | $53.67 | $50.57 | 7,890,881 |
| 2019-11-06 | $53.70 | $53.75 | $53.10 | $53.64 | $50.54 | 4,545,096 |
| 2019-11-05 | $53.63 | $53.97 | $53.49 | $53.55 | $50.46 | 5,286,891 |
| 2019-11-04 | $53.55 | $53.79 | $53.12 | $53.49 | $50.40 | 7,658,469 |
| 2019-11-01 | $51.89 | $52.10 | $51.70 | $52.10 | $49.09 | 5,226,543 |
| 2019-10-31 | $51.89 | $51.93 | $51.35 | $51.63 | $48.65 | 5,140,831 |
| 2019-10-30 | $51.79 | $52.06 | $51.57 | $51.91 | $48.91 | 5,197,975 |
| 2019-10-29 | $51.50 | $51.84 | $51.44 | $51.47 | $48.50 | 5,303,399 |
| 2019-10-28 | $51.40 | $51.48 | $51.05 | $51.31 | $48.35 | 7,725,428 |
| 2019-10-25 | $50.80 | $51.23 | $50.69 | $51.13 | $48.18 | 6,303,453 |
| 2019-10-24 | $50.49 | $51.05 | $50.23 | $50.95 | $48.01 | 7,014,353 |
| 2019-10-23 | $50.10 | $50.40 | $49.92 | $50.17 | $47.28 | 7,129,320 |
| 2019-10-22 | $50.30 | $50.83 | $50.18 | $50.64 | $47.72 | 10,719,909 |
| 2019-10-21 | $49.53 | $50.11 | $49.33 | $50.00 | $47.11 | 6,878,936 |
| 2019-10-18 | $49.65 | $50.09 | $49.13 | $49.28 | $46.44 | 9,169,152 |
| 2019-10-17 | $51.14 | $51.21 | $49.26 | $49.75 | $46.88 | 12,419,679 |
| 2019-10-16 | $50.34 | $51.13 | $50.07 | $50.13 | $47.24 | 13,706,449 |
| 2019-10-15 | $50.20 | $50.64 | $50.11 | $50.39 | $47.48 | 9,629,615 |
| 2019-10-14 | $49.42 | $50.13 | $49.30 | $49.91 | $47.03 | 7,993,530 |
| 2019-10-11 | $49.45 | $49.79 | $49.33 | $49.42 | $46.57 | 7,516,323 |
| 2019-10-10 | $48.91 | $49.39 | $48.49 | $48.93 | $46.11 | 9,568,361 |
| 2019-10-09 | $48.20 | $49.06 | $48.17 | $48.68 | $45.87 | 11,476,181 |
| 2019-10-08 | $48.26 | $48.40 | $47.60 | $47.86 | $45.10 | 13,177,733 |
| 2019-10-07 | $47.73 | $48.15 | $47.43 | $47.95 | $45.18 | 11,409,935 |
| 2019-10-04 | $47.03 | $47.45 | $46.78 | $47.42 | $44.68 | 5,717,579 |
| 2019-10-03 | $46.45 | $47.14 | $46.24 | $47.13 | $44.41 | 6,209,616 |
| 2019-10-02 | $46.71 | $46.94 | $46.33 | $46.43 | $43.75 | 5,793,579 |
| 2019-10-01 | $46.96 | $47.85 | $46.96 | $47.19 | $44.47 | 11,598,857 |
| 2019-09-30 | $46.57 | $46.74 | $46.12 | $46.48 | $43.80 | 8,469,315 |
| 2019-09-27 | $46.00 | $46.48 | $45.19 | $45.51 | $42.88 | 9,610,430 |
| 2019-09-26 | $45.10 | $46.51 | $45.10 | $46.46 | $43.78 | 15,872,782 |
| 2019-09-25 | $44.20 | $45.10 | $44.00 | $45.01 | $42.41 | 6,817,329 |
| 2019-09-24 | $44.40 | $44.55 | $44.06 | $44.12 | $41.57 | 8,028,836 |
| 2019-09-23 | $44.18 | $44.29 | $43.85 | $44.07 | $41.53 | 5,001,154 |
| 2019-09-20 | $44.77 | $44.90 | $43.87 | $43.87 | $41.34 | 7,397,664 |
| 2019-09-19 | $44.80 | $45.22 | $44.76 | $44.90 | $42.31 | 6,624,115 |
| 2019-09-18 | $45.17 | $45.20 | $44.61 | $45.04 | $42.14 | 4,058,567 |
| 2019-09-17 | $44.28 | $45.15 | $44.21 | $45.13 | $42.22 | 6,141,985 |
| 2019-09-16 | $44.53 | $44.74 | $44.49 | $44.60 | $41.73 | 3,716,248 |
| 2019-09-13 | $44.43 | $44.83 | $44.19 | $44.74 | $41.86 | 6,230,998 |
| 2019-09-12 | $44.29 | $44.46 | $43.93 | $44.07 | $41.23 | 6,577,889 |
| 2019-09-11 | $43.91 | $44.27 | $43.84 | $44.22 | $41.37 | 4,015,793 |
| 2019-09-10 | $43.60 | $44.10 | $43.36 | $44.10 | $41.26 | 5,001,631 |
| 2019-09-09 | $43.91 | $44.08 | $43.54 | $43.85 | $41.02 | 4,639,981 |
| 2019-09-06 | $44.00 | $44.04 | $43.69 | $43.71 | $40.89 | 4,325,287 |
| 2019-09-05 | $43.76 | $44.51 | $43.76 | $44.24 | $41.39 | 7,698,262 |
| 2019-09-04 | $42.61 | $43.15 | $42.39 | $43.15 | $40.37 | 4,460,894 |
| 2019-09-03 | $42.15 | $42.16 | $41.58 | $41.72 | $39.03 | 4,747,959 |
| 2019-08-30 | $42.71 | $42.89 | $42.36 | $42.63 | $39.88 | 5,382,157 |
| 2019-08-29 | $42.34 | $42.57 | $42.23 | $42.28 | $39.55 | 5,171,590 |
| 2019-08-28 | $41.32 | $41.77 | $41.05 | $41.65 | $38.97 | 3,585,956 |
| 2019-08-27 | $41.55 | $41.68 | $41.27 | $41.35 | $38.68 | 4,192,830 |
| 2019-08-26 | $41.37 | $41.55 | $41.13 | $41.34 | $38.68 | 5,519,272 |
| 2019-08-23 | $41.94 | $42.15 | $40.86 | $40.95 | $38.31 | 7,526,853 |
| 2019-08-22 | $42.39 | $42.49 | $41.73 | $42.13 | $39.41 | 3,145,644 |
| 2019-08-21 | $42.41 | $42.64 | $42.29 | $42.58 | $39.84 | 3,914,624 |
| 2019-08-20 | $42.00 | $42.22 | $41.72 | $41.94 | $39.24 | 7,540,304 |
| 2019-08-19 | $42.16 | $42.21 | $41.65 | $41.78 | $39.09 | 3,797,555 |
| 2019-08-16 | $41.18 | $41.73 | $41.15 | $41.54 | $38.86 | 4,845,662 |
| 2019-08-15 | $40.38 | $40.99 | $40.34 | $40.86 | $38.23 | 7,690,100 |
| 2019-08-14 | $40.85 | $41.09 | $40.25 | $40.43 | $37.82 | 9,622,124 |
| 2019-08-13 | $40.63 | $41.99 | $40.55 | $41.84 | $39.14 | 7,834,553 |
| 2019-08-12 | $41.05 | $41.27 | $40.85 | $40.96 | $38.32 | 4,543,181 |
| 2019-08-09 | $41.59 | $41.71 | $41.00 | $41.41 | $38.74 | 3,480,493 |
| 2019-08-08 | $41.85 | $42.18 | $41.75 | $41.90 | $39.20 | 7,795,872 |
| 2019-08-07 | $41.05 | $41.45 | $40.80 | $41.26 | $38.60 | 5,484,674 |
| 2019-08-06 | $41.18 | $41.51 | $40.89 | $41.26 | $38.60 | 8,667,763 |
| 2019-08-05 | $40.41 | $40.52 | $39.78 | $39.87 | $37.30 | 6,668,437 |
| 2019-08-02 | $41.15 | $41.78 | $41.01 | $41.65 | $38.97 | 9,316,972 |
| 2019-08-01 | $42.75 | $43.39 | $41.60 | $41.87 | $39.17 | 9,662,848 |
| 2019-07-31 | $43.03 | $43.17 | $42.05 | $42.63 | $39.88 | 7,592,285 |
| 2019-07-30 | $43.40 | $43.40 | $42.77 | $43.11 | $40.33 | 4,938,490 |
| 2019-07-29 | $43.52 | $43.95 | $43.40 | $43.94 | $41.11 | 4,138,649 |
| 2019-07-26 | $43.73 | $43.89 | $43.38 | $43.46 | $40.66 | 4,398,967 |
| 2019-07-25 | $44.21 | $44.24 | $43.62 | $43.62 | $40.81 | 6,594,076 |
| 2019-07-24 | $44.50 | $44.63 | $44.24 | $44.54 | $41.67 | 7,130,494 |
| 2019-07-23 | $44.54 | $44.58 | $44.24 | $44.42 | $41.56 | 6,565,784 |
| 2019-07-22 | $44.20 | $44.88 | $44.13 | $44.60 | $41.73 | 10,035,911 |
| 2019-07-19 | $43.08 | $44.02 | $43.07 | $43.83 | $41.00 | 11,439,126 |
| 2019-07-18 | $42.52 | $43.23 | $42.31 | $43.19 | $40.41 | 11,262,042 |
| 2019-07-17 | $41.68 | $41.91 | $41.52 | $41.63 | $38.95 | 5,514,566 |
| 2019-07-16 | $41.80 | $41.95 | $41.57 | $41.77 | $39.08 | 6,529,518 |
| 2019-07-15 | $41.75 | $41.93 | $41.66 | $41.82 | $39.12 | 5,784,301 |
| 2019-07-12 | $41.11 | $41.27 | $40.82 | $41.23 | $38.57 | 4,695,815 |
| 2019-07-11 | $41.14 | $41.19 | $40.83 | $40.90 | $38.26 | 6,126,560 |
| 2019-07-10 | $40.83 | $41.14 | $40.55 | $40.71 | $38.09 | 7,944,982 |
| 2019-07-09 | $39.65 | $40.01 | $39.42 | $39.67 | $37.11 | 6,576,968 |
| 2019-07-08 | $39.57 | $39.69 | $39.24 | $39.32 | $36.79 | 6,772,262 |
| 2019-07-05 | $39.87 | $40.10 | $39.64 | $39.93 | $37.36 | 3,149,470 |
| 2019-07-03 | $40.35 | $40.37 | $40.01 | $40.33 | $37.73 | 3,125,012 |
| 2019-07-02 | $41.19 | $41.31 | $40.74 | $40.80 | $38.17 | 4,446,016 |
| 2019-07-01 | $41.54 | $41.90 | $41.15 | $41.38 | $38.71 | 11,085,423 |
| 2019-06-28 | $39.73 | $39.73 | $39.12 | $39.17 | $36.65 | 7,039,976 |
| 2019-06-27 | $39.58 | $39.76 | $39.29 | $39.59 | $37.04 | 11,375,159 |
| 2019-06-26 | $39.38 | $39.38 | $38.98 | $39.08 | $36.56 | 9,133,326 |
| 2019-06-25 | $39.52 | $39.52 | $38.91 | $38.92 | $36.41 | 6,790,520 |
| 2019-06-24 | $39.56 | $40.07 | $39.44 | $39.98 | $37.40 | 6,570,962 |
| 2019-06-21 | $40.52 | $40.70 | $40.42 | $40.52 | $36.74 | 12,766,296 |
| 2019-06-20 | $40.45 | $40.72 | $40.14 | $40.51 | $36.73 | 10,400,416 |
| 2019-06-19 | $39.94 | $39.96 | $39.30 | $39.40 | $35.72 | 10,217,607 |
| 2019-06-18 | $38.27 | $39.42 | $38.22 | $39.21 | $35.55 | 12,303,214 |
| 2019-06-17 | $37.92 | $38.05 | $37.66 | $37.66 | $34.14 | 6,500,741 |
| 2019-06-14 | $38.63 | $38.70 | $37.83 | $37.84 | $34.31 | 11,281,546 |
| 2019-06-13 | $39.62 | $39.62 | $39.03 | $39.45 | $35.77 | 6,646,766 |
| 2019-06-12 | $40.00 | $40.19 | $39.45 | $39.46 | $35.77 | 6,163,222 |
| 2019-06-11 | $40.47 | $40.60 | $39.94 | $39.96 | $36.23 | 6,100,708 |
| 2019-06-10 | $39.49 | $40.13 | $39.45 | $39.62 | $35.92 | 8,351,793 |
| 2019-06-07 | $38.74 | $39.00 | $38.56 | $38.82 | $35.19 | 4,457,237 |
| 2019-06-06 | $38.18 | $38.59 | $37.92 | $38.44 | $34.85 | 6,233,956 |
| 2019-06-05 | $39.24 | $39.26 | $38.10 | $38.23 | $34.66 | 8,220,145 |
| 2019-06-04 | $38.64 | $39.10 | $38.42 | $39.06 | $35.41 | 6,985,615 |
| 2019-06-03 | $38.96 | $39.09 | $38.66 | $38.82 | $35.19 | 9,618,285 |
| 2019-05-31 | $38.27 | $38.97 | $38.25 | $38.35 | $34.77 | 9,302,893 |
| 2019-05-30 | $37.95 | $38.37 | $37.84 | $38.04 | $34.49 | 7,351,714 |
| 2019-05-29 | $37.46 | $37.75 | $37.18 | $37.69 | $34.17 | 13,042,994 |
| 2019-05-28 | $38.13 | $38.20 | $37.65 | $37.65 | $34.13 | 12,484,718 |
| 2019-05-24 | $38.42 | $38.74 | $38.20 | $38.20 | $34.63 | 10,540,670 |
| 2019-05-23 | $37.98 | $38.18 | $37.41 | $38.07 | $34.51 | 14,709,113 |
| 2019-05-22 | $39.20 | $39.39 | $38.89 | $38.90 | $35.27 | 12,217,584 |
| 2019-05-21 | $39.15 | $39.34 | $38.66 | $39.30 | $35.63 | 11,806,402 |
| 2019-05-20 | $39.25 | $39.30 | $38.52 | $38.66 | $35.05 | 13,979,652 |
| 2019-05-17 | $40.39 | $40.95 | $40.09 | $40.25 | $36.49 | 11,270,975 |
| 2019-05-16 | $41.63 | $41.64 | $41.22 | $41.53 | $37.65 | 9,214,675 |
| 2019-05-15 | $41.55 | $42.33 | $41.46 | $41.97 | $38.05 | 5,347,893 |
| 2019-05-14 | $41.59 | $42.08 | $41.40 | $41.97 | $38.05 | 7,107,844 |
| 2019-05-13 | $41.37 | $41.51 | $40.74 | $40.99 | $37.16 | 11,046,001 |
| 2019-05-10 | $42.86 | $43.09 | $42.19 | $42.83 | $38.83 | 8,314,005 |
| 2019-05-09 | $42.92 | $43.30 | $42.28 | $43.25 | $39.21 | 11,229,555 |
| 2019-05-08 | $43.52 | $44.00 | $43.46 | $43.70 | $39.62 | 8,112,550 |
| 2019-05-07 | $43.83 | $44.05 | $43.29 | $43.76 | $39.67 | 10,225,163 |
| 2019-05-06 | $43.32 | $43.82 | $43.21 | $43.76 | $39.67 | 10,756,392 |
| 2019-05-03 | $44.93 | $45.14 | $44.56 | $44.71 | $40.53 | 5,479,939 |
| 2019-05-02 | $43.86 | $44.47 | $43.75 | $44.40 | $40.25 | 10,717,293 |
| 2019-05-01 | $44.29 | $44.56 | $43.82 | $43.82 | $39.73 | 7,319,021 |
| 2019-04-30 | $43.40 | $43.94 | $43.26 | $43.82 | $39.73 | 11,863,889 |
| 2019-04-29 | $43.85 | $43.92 | $43.58 | $43.83 | $39.74 | 9,272,099 |
| 2019-04-26 | $43.65 | $44.00 | $43.32 | $43.94 | $39.84 | 12,745,003 |
| 2019-04-25 | $44.93 | $45.04 | $44.43 | $44.48 | $40.33 | 10,149,965 |
| 2019-04-24 | $45.08 | $45.59 | $44.94 | $45.41 | $41.17 | 10,777,150 |
| 2019-04-23 | $45.15 | $45.42 | $45.06 | $45.42 | $41.18 | 11,437,537 |
| 2019-04-22 | $44.79 | $45.16 | $44.59 | $45.15 | $40.93 | 10,872,419 |
| 2019-04-18 | $44.06 | $45.64 | $44.00 | $45.40 | $41.16 | 16,569,844 |
| 2019-04-17 | $43.90 | $44.46 | $43.86 | $44.39 | $40.24 | 15,795,715 |
| 2019-04-16 | $42.83 | $43.08 | $42.75 | $43.01 | $38.99 | 6,639,295 |
| 2019-04-15 | $42.58 | $42.77 | $42.46 | $42.61 | $38.63 | 5,274,352 |
| 2019-04-12 | $42.47 | $42.65 | $42.28 | $42.58 | $38.60 | 6,555,695 |
| 2019-04-11 | $42.09 | $42.20 | $41.95 | $42.10 | $38.17 | 5,172,154 |
| 2019-04-10 | $42.26 | $42.50 | $42.18 | $42.37 | $38.41 | 4,040,323 |
| 2019-04-09 | $42.24 | $42.30 | $42.03 | $42.21 | $38.27 | 5,049,921 |
| 2019-04-08 | $42.24 | $42.49 | $42.08 | $42.39 | $38.43 | 6,830,320 |
| 2019-04-05 | $42.34 | $42.34 | $42.06 | $42.23 | $38.29 | 4,430,552 |
| 2019-04-04 | $41.73 | $42.18 | $41.65 | $42.04 | $38.11 | 7,610,282 |
| 2019-04-03 | $41.60 | $41.96 | $41.51 | $41.79 | $37.89 | 6,821,111 |
| 2019-04-02 | $41.18 | $41.36 | $41.00 | $41.27 | $37.42 | 5,580,175 |
| 2019-04-01 | $41.08 | $41.37 | $40.74 | $41.37 | $37.51 | 6,834,247 |
| 2019-03-29 | $40.82 | $41.05 | $40.60 | $40.96 | $37.13 | 6,116,275 |
| 2019-03-28 | $40.24 | $40.54 | $40.20 | $40.34 | $36.57 | 6,632,731 |
| 2019-03-27 | $40.19 | $40.26 | $39.80 | $40.20 | $36.45 | 7,660,259 |
| 2019-03-26 | $40.11 | $40.63 | $40.07 | $40.40 | $36.63 | 5,573,519 |
| 2019-03-25 | $40.00 | $40.46 | $39.77 | $39.92 | $36.19 | 4,901,898 |
| 2019-03-22 | $40.84 | $41.02 | $40.34 | $40.43 | $36.65 | 6,759,220 |
| 2019-03-21 | $40.25 | $41.24 | $40.22 | $41.04 | $37.21 | 6,509,703 |
| 2019-03-20 | $39.77 | $40.15 | $39.64 | $39.85 | $36.13 | 5,394,019 |
| 2019-03-19 | $39.98 | $40.08 | $39.60 | $39.76 | $36.05 | 8,033,561 |
| 2019-03-18 | $39.86 | $39.98 | $39.64 | $39.85 | $36.13 | 6,290,868 |
| 2019-03-15 | $39.41 | $40.07 | $39.41 | $39.65 | $35.95 | 8,871,307 |
| 2019-03-14 | $39.00 | $39.05 | $38.74 | $38.82 | $35.19 | 4,935,032 |
| 2019-03-13 | $39.22 | $39.44 | $39.02 | $39.21 | $35.55 | 6,086,456 |
| 2019-03-12 | $39.05 | $39.17 | $38.86 | $38.90 | $35.27 | 5,580,175 |
| 2019-03-11 | $38.23 | $38.69 | $38.20 | $38.64 | $35.03 | 6,005,422 |
| 2019-03-08 | $37.95 | $38.38 | $37.94 | $38.20 | $34.63 | 5,066,169 |
| 2019-03-07 | $38.77 | $38.88 | $38.37 | $38.63 | $35.02 | 4,231,307 |
| 2019-03-06 | $39.06 | $39.22 | $38.78 | $38.79 | $35.17 | 4,433,407 |
| 2019-03-05 | $38.95 | $39.23 | $38.66 | $39.02 | $35.38 | 7,192,605 |
| 2019-03-04 | $39.33 | $39.33 | $38.71 | $39.15 | $35.49 | 7,081,092 |
| 2019-03-01 | $39.36 | $39.52 | $39.20 | $39.39 | $35.71 | 5,299,224 |
| 2019-02-28 | $39.12 | $39.29 | $39.00 | $39.05 | $35.40 | 5,705,056 |
| 2019-02-27 | $39.51 | $39.59 | $39.06 | $39.45 | $35.77 | 8,194,927 |
| 2019-02-26 | $39.41 | $39.67 | $39.38 | $39.60 | $35.90 | 5,587,317 |
| 2019-02-25 | $39.87 | $39.92 | $39.48 | $39.58 | $35.88 | 5,101,495 |
| 2019-02-22 | $39.12 | $39.41 | $39.08 | $39.39 | $35.71 | 5,117,948 |
| 2019-02-21 | $39.07 | $39.18 | $38.80 | $38.98 | $35.34 | 4,607,292 |
| 2019-02-20 | $38.93 | $39.51 | $38.89 | $39.00 | $35.36 | 7,178,581 |
| 2019-02-19 | $38.22 | $38.66 | $38.11 | $38.46 | $34.87 | 8,105,692 |
| 2019-02-15 | $37.91 | $38.28 | $37.87 | $38.09 | $34.53 | 6,257,553 |
| 2019-02-14 | $37.92 | $38.21 | $37.76 | $38.06 | $34.51 | 7,782,795 |
| 2019-02-13 | $38.37 | $38.48 | $38.05 | $38.13 | $34.57 | 7,155,553 |
| 2019-02-12 | $38.64 | $38.77 | $38.44 | $38.64 | $35.03 | 8,831,206 |
| 2019-02-11 | $37.92 | $38.29 | $37.83 | $38.29 | $34.71 | 8,860,663 |
| 2019-02-08 | $37.71 | $37.92 | $37.50 | $37.79 | $34.26 | 7,147,158 |
| 2019-02-07 | $38.37 | $38.46 | $37.83 | $38.12 | $34.56 | 7,916,235 |
| 2019-02-06 | $38.42 | $38.82 | $38.31 | $38.74 | $35.12 | 8,795,506 |
| 2019-02-05 | $37.92 | $38.27 | $37.88 | $38.25 | $34.68 | 7,314,024 |
| 2019-02-04 | $37.50 | $38.01 | $37.38 | $37.94 | $34.40 | 7,283,766 |
| 2019-02-01 | $37.75 | $37.87 | $37.44 | $37.57 | $34.06 | 6,438,407 |
| 2019-01-31 | $37.31 | $38.10 | $37.31 | $37.62 | $34.11 | 7,633,398 |
| 2019-01-30 | $36.81 | $37.45 | $36.29 | $37.38 | $33.89 | 9,281,569 |
| 2019-01-29 | $37.29 | $37.29 | $36.30 | $36.33 | $32.94 | 10,101,047 |
| 2019-01-28 | $36.92 | $37.66 | $36.90 | $37.44 | $33.94 | 14,086,534 |
| 2019-01-25 | $38.00 | $38.26 | $37.88 | $38.14 | $34.58 | 16,763,721 |
| 2019-01-24 | $36.88 | $37.64 | $36.78 | $37.64 | $34.12 | 14,094,127 |
| 2019-01-23 | $36.53 | $36.74 | $36.24 | $36.49 | $33.08 | 13,918,777 |
| 2019-01-22 | $36.50 | $36.76 | $36.10 | $36.37 | $32.97 | 13,381,677 |
| 2019-01-18 | $36.24 | $37.01 | $36.16 | $36.84 | $33.40 | 12,905,926 |
| 2019-01-17 | $34.92 | $36.55 | $34.83 | $36.29 | $32.90 | 21,917,216 |
| 2019-01-16 | $35.90 | $36.03 | $35.64 | $35.64 | $32.31 | 8,727,353 |
| 2019-01-15 | $36.04 | $36.23 | $35.80 | $36.04 | $32.67 | 10,165,839 |
| 2019-01-14 | $36.13 | $36.19 | $35.72 | $35.76 | $32.42 | 6,146,255 |
| 2019-01-11 | $36.45 | $36.77 | $36.24 | $36.61 | $33.19 | 7,232,991 |
| 2019-01-10 | $35.46 | $36.48 | $35.40 | $36.42 | $33.02 | 7,894,616 |
| 2019-01-09 | $35.33 | $35.96 | $35.33 | $35.61 | $32.28 | 11,770,519 |
| 2019-01-08 | $35.11 | $35.18 | $34.64 | $34.94 | $31.68 | 11,462,595 |
| 2019-01-07 | $35.01 | $35.47 | $34.97 | $35.23 | $31.94 | 6,850,767 |
| 2019-01-04 | $34.46 | $35.03 | $34.21 | $34.97 | $31.70 | 14,178,232 |
| 2019-01-03 | $35.34 | $35.52 | $34.27 | $34.36 | $31.15 | 15,998,006 |
| 2019-01-02 | $36.20 | $36.75 | $36.00 | $36.52 | $33.11 | 5,273,146 |
| 2018-12-31 | $37.43 | $37.59 | $36.77 | $36.91 | $33.46 | 4,600,602 |
| 2018-12-28 | $37.13 | $37.68 | $37.02 | $37.14 | $33.67 | 7,368,997 |
| 2018-12-27 | $36.20 | $36.80 | $35.96 | $36.78 | $33.35 | 8,688,645 |
| 2018-12-26 | $35.33 | $36.77 | $35.33 | $36.76 | $33.33 | 10,063,418 |
| 2018-12-24 | $35.56 | $35.89 | $35.27 | $35.29 | $31.99 | 6,288,545 |
| 2018-12-21 | $36.64 | $36.93 | $35.65 | $35.71 | $32.38 | 16,981,253 |
| 2018-12-20 | $36.41 | $36.75 | $35.54 | $35.88 | $32.53 | 12,540,408 |
| 2018-12-19 | $36.62 | $37.28 | $36.10 | $36.23 | $32.85 | 11,786,466 |
| 2018-12-18 | $36.61 | $37.00 | $36.61 | $36.76 | $33.33 | 7,100,418 |
| 2018-12-17 | $36.63 | $36.94 | $36.12 | $36.22 | $32.84 | 10,733,264 |
| 2018-12-14 | $36.80 | $37.11 | $36.53 | $36.53 | $33.12 | 5,969,705 |
| 2018-12-13 | $37.49 | $37.66 | $37.19 | $37.33 | $33.84 | 5,825,943 |
| 2018-12-12 | $37.61 | $37.70 | $37.27 | $37.38 | $33.89 | 8,405,361 |
| 2018-12-11 | $37.24 | $37.35 | $36.30 | $36.70 | $33.27 | 8,635,840 |
| 2018-12-10 | $36.31 | $36.83 | $36.08 | $36.43 | $33.03 | 12,439,158 |
| 2018-12-07 | $36.65 | $36.94 | $36.14 | $36.52 | $33.11 | 10,802,713 |
| 2018-12-06 | $35.70 | $36.86 | $35.61 | $36.86 | $33.42 | 12,075,830 |
| 2018-12-04 | $38.53 | $38.78 | $37.43 | $37.44 | $33.94 | 13,321,361 |
| 2018-12-03 | $38.82 | $39.00 | $38.38 | $38.73 | $35.11 | 7,455,797 |
| 2018-11-30 | $37.24 | $37.60 | $37.08 | $37.59 | $34.08 | 8,734,425 |
| 2018-11-29 | $37.95 | $38.37 | $37.87 | $37.93 | $34.39 | 7,056,653 |
| 2018-11-28 | $37.27 | $38.02 | $37.07 | $38.01 | $34.46 | 8,380,230 |
| 2018-11-27 | $36.39 | $36.82 | $36.39 | $36.80 | $33.36 | 6,870,309 |
| 2018-11-26 | $36.71 | $36.89 | $36.47 | $36.84 | $33.40 | 7,077,608 |
| 2018-11-23 | $35.83 | $36.20 | $35.75 | $35.96 | $32.60 | 2,320,492 |
| 2018-11-21 | $36.42 | $36.72 | $36.14 | $36.17 | $32.79 | 7,013,073 |
| 2018-11-20 | $35.40 | $35.99 | $35.22 | $35.64 | $32.31 | 11,673,471 |
| 2018-11-19 | $36.64 | $36.68 | $35.96 | $36.05 | $32.68 | 15,191,679 |
| 2018-11-16 | $37.07 | $37.20 | $36.66 | $36.87 | $33.43 | 16,382,423 |
| 2018-11-15 | $38.07 | $38.57 | $37.89 | $38.52 | $34.92 | 10,840,370 |
| 2018-11-14 | $38.20 | $38.34 | $37.37 | $37.84 | $34.31 | 10,404,893 |
| 2018-11-13 | $37.39 | $38.12 | $37.24 | $37.40 | $33.91 | 15,057,118 |
| 2018-11-12 | $37.86 | $37.92 | $37.01 | $37.06 | $33.60 | 11,666,706 |
| 2018-11-09 | $38.09 | $38.39 | $37.81 | $38.07 | $34.51 | 5,975,376 |
| 2018-11-08 | $38.79 | $39.06 | $38.69 | $38.70 | $35.09 | 7,953,651 |
| 2018-11-07 | $39.29 | $39.30 | $38.72 | $39.18 | $35.52 | 6,568,768 |
| 2018-11-06 | $38.50 | $38.85 | $38.42 | $38.73 | $35.11 | 8,578,097 |
| 2018-11-05 | $38.72 | $38.82 | $38.31 | $38.48 | $34.89 | 8,591,862 |
| 2018-11-02 | $39.18 | $39.49 | $38.43 | $38.78 | $35.16 | 9,736,505 |
| 2018-11-01 | $38.78 | $39.08 | $38.39 | $39.05 | $35.40 | 14,348,581 |
| 2018-10-31 | $38.69 | $38.99 | $38.03 | $38.10 | $34.54 | 12,610,907 |
| 2018-10-30 | $36.84 | $37.80 | $36.67 | $37.78 | $34.25 | 12,106,392 |
| 2018-10-29 | $37.17 | $37.41 | $35.97 | $36.33 | $32.94 | 8,269,528 |
| 2018-10-26 | $36.55 | $37.29 | $36.14 | $36.67 | $33.25 | 11,973,228 |
| 2018-10-25 | $36.78 | $37.55 | $36.49 | $37.39 | $33.90 | 9,927,283 |
| 2018-10-24 | $37.56 | $37.56 | $36.43 | $36.48 | $33.07 | 13,312,718 |
| 2018-10-23 | $37.42 | $38.18 | $37.26 | $38.00 | $34.45 | 12,349,962 |
| 2018-10-22 | $39.19 | $39.23 | $38.54 | $38.72 | $35.10 | 8,165,672 |
| 2018-10-19 | $39.16 | $39.32 | $38.34 | $38.45 | $34.86 | 11,266,228 |
| 2018-10-18 | $39.80 | $39.95 | $38.46 | $38.54 | $34.94 | 9,555,582 |
| 2018-10-17 | $40.00 | $40.09 | $39.18 | $39.57 | $35.87 | 8,173,649 |
| 2018-10-16 | $39.84 | $40.06 | $39.40 | $40.01 | $36.27 | 10,748,152 |
| 2018-10-15 | $39.47 | $39.59 | $38.72 | $38.75 | $35.13 | 8,208,953 |
| 2018-10-12 | $40.14 | $40.58 | $39.19 | $39.66 | $35.96 | 7,578,911 |
| 2018-10-11 | $38.50 | $39.60 | $38.33 | $38.94 | $35.30 | 10,209,134 |
| 2018-10-10 | $40.35 | $40.44 | $39.35 | $39.35 | $35.68 | 12,853,511 |
| 2018-10-09 | $41.00 | $41.30 | $40.58 | $40.90 | $37.08 | 5,679,127 |
| 2018-10-08 | $40.76 | $41.17 | $40.40 | $40.96 | $37.13 | 7,761,763 |
| 2018-10-05 | $41.88 | $42.07 | $41.17 | $41.63 | $37.74 | 7,921,383 |
| 2018-10-04 | $43.07 | $43.08 | $41.97 | $42.43 | $38.47 | 7,885,146 |
| 2018-10-03 | $44.04 | $44.24 | $43.57 | $43.96 | $39.85 | 5,631,207 |
| 2018-10-02 | $43.75 | $43.99 | $43.45 | $43.62 | $39.55 | 5,440,303 |
| 2018-10-01 | $44.55 | $44.96 | $44.42 | $44.66 | $40.49 | 5,029,837 |
| 2018-09-28 | $44.50 | $44.62 | $43.97 | $44.16 | $40.04 | 7,727,678 |
| 2018-09-27 | $44.60 | $45.23 | $44.58 | $44.76 | $40.58 | 6,712,091 |
| 2018-09-26 | $44.25 | $44.73 | $44.25 | $44.27 | $40.14 | 4,564,383 |
| 2018-09-25 | $44.80 | $44.91 | $44.13 | $44.17 | $40.05 | 6,678,269 |
| 2018-09-24 | $43.84 | $44.94 | $43.79 | $44.89 | $40.70 | 8,229,157 |
| 2018-09-21 | $44.25 | $44.41 | $44.02 | $44.06 | $39.95 | 6,668,649 |
| 2018-09-20 | $44.25 | $44.43 | $43.90 | $44.17 | $40.05 | 4,727,951 |
| 2018-09-19 | $44.20 | $44.39 | $43.74 | $44.02 | $39.91 | 6,393,206 |
| 2018-09-18 | $43.50 | $44.09 | $43.35 | $43.56 | $39.49 | 8,814,246 |
| 2018-09-17 | $43.63 | $44.14 | $43.47 | $43.76 | $39.67 | 6,210,327 |
| 2018-09-14 | $44.02 | $44.56 | $43.95 | $44.41 | $40.26 | 5,295,417 |
| 2018-09-13 | $43.99 | $43.99 | $43.27 | $43.43 | $39.37 | 9,624,463 |
| 2018-09-12 | $43.92 | $44.30 | $43.82 | $43.94 | $39.84 | 10,303,817 |
| 2018-09-11 | $43.64 | $44.57 | $43.58 | $44.55 | $40.39 | 12,509,668 |
| 2018-09-10 | $45.00 | $45.06 | $44.52 | $44.62 | $40.45 | 6,824,875 |
| 2018-09-07 | $44.00 | $45.24 | $43.98 | $44.88 | $40.69 | 14,256,084 |
| 2018-09-06 | $43.94 | $44.07 | $43.58 | $44.05 | $39.94 | 10,424,877 |
| 2018-09-05 | $44.09 | $44.57 | $44.02 | $44.22 | $40.09 | 7,262,563 |
| 2018-09-04 | $43.26 | $44.12 | $43.19 | $44.11 | $39.99 | 8,174,946 |
| 2018-08-31 | $43.12 | $43.61 | $42.96 | $43.60 | $39.53 | 8,782,907 |
| 2018-08-30 | $44.35 | $44.49 | $43.41 | $43.46 | $39.40 | 7,826,396 |
| 2018-08-29 | $43.19 | $44.38 | $43.09 | $44.13 | $40.01 | 12,278,199 |
| 2018-08-28 | $42.39 | $42.76 | $42.25 | $42.35 | $38.40 | 10,683,520 |
| 2018-08-27 | $41.43 | $41.71 | $41.37 | $41.53 | $37.65 | 5,733,031 |
| 2018-08-24 | $40.93 | $41.41 | $40.83 | $41.24 | $37.39 | 4,231,971 |
| 2018-08-23 | $41.30 | $41.35 | $40.68 | $40.68 | $36.88 | 4,126,100 |
| 2018-08-22 | $40.85 | $41.05 | $40.54 | $40.90 | $37.08 | 5,512,712 |
| 2018-08-21 | $40.37 | $41.04 | $40.36 | $40.89 | $37.07 | 6,075,469 |
| 2018-08-20 | $40.02 | $40.24 | $39.90 | $40.10 | $36.36 | 4,156,825 |
| 2018-08-17 | $40.19 | $40.22 | $39.79 | $40.13 | $36.38 | 7,897,279 |
| 2018-08-16 | $40.45 | $40.73 | $40.37 | $40.41 | $36.64 | 5,544,010 |
| 2018-08-15 | $40.45 | $40.55 | $40.12 | $40.45 | $36.67 | 6,052,813 |
| 2018-08-14 | $41.00 | $41.19 | $40.87 | $40.91 | $37.09 | 5,339,319 |
| 2018-08-13 | $40.69 | $40.99 | $40.47 | $40.71 | $36.91 | 6,708,559 |
| 2018-08-10 | $41.30 | $41.30 | $40.79 | $41.03 | $37.20 | 7,053,201 |
| 2018-08-09 | $41.94 | $41.95 | $41.68 | $41.84 | $37.93 | 4,513,334 |
| 2018-08-08 | $41.56 | $42.11 | $41.45 | $41.97 | $38.05 | 5,089,555 |
| 2018-08-07 | $41.07 | $41.25 | $40.84 | $41.24 | $37.39 | 7,494,935 |
| 2018-08-06 | $41.20 | $41.42 | $41.00 | $41.07 | $37.23 | 7,245,800 |
| 2018-08-03 | $41.64 | $41.95 | $41.56 | $41.69 | $37.80 | 4,575,207 |
| 2018-08-02 | $41.10 | $41.65 | $41.00 | $41.55 | $37.67 | 4,669,358 |
| 2018-08-01 | $41.44 | $41.73 | $41.32 | $41.71 | $37.81 | 6,115,340 |
| 2018-07-31 | $41.26 | $41.58 | $41.09 | $41.21 | $37.36 | 4,908,316 |
| 2018-07-30 | $41.45 | $41.52 | $40.89 | $41.09 | $37.25 | 5,174,338 |
| 2018-07-27 | $40.94 | $41.92 | $40.94 | $41.45 | $37.58 | 9,468,457 |
| 2018-07-26 | $40.70 | $40.94 | $40.44 | $40.82 | $37.01 | 8,476,564 |
| 2018-07-25 | $40.53 | $40.90 | $40.31 | $40.89 | $37.07 | 7,722,415 |
| 2018-07-24 | $41.10 | $41.21 | $40.38 | $40.39 | $36.62 | 7,018,282 |
| 2018-07-23 | $40.82 | $40.98 | $40.63 | $40.74 | $36.94 | 6,832,856 |
| 2018-07-20 | $39.99 | $40.85 | $39.84 | $40.73 | $36.93 | 14,481,042 |
| 2018-07-19 | $39.44 | $40.39 | $38.62 | $39.81 | $36.09 | 17,762,344 |
| 2018-07-18 | $38.04 | $38.47 | $37.88 | $38.41 | $34.82 | 10,532,157 |
| 2018-07-17 | $37.50 | $38.12 | $37.35 | $38.04 | $34.49 | 6,238,488 |
| 2018-07-16 | $37.88 | $37.89 | $37.65 | $37.79 | $34.26 | 5,399,217 |
| 2018-07-13 | $37.54 | $37.80 | $37.48 | $37.77 | $34.24 | 4,947,684 |
| 2018-07-12 | $37.33 | $37.59 | $37.20 | $37.31 | $33.83 | 5,275,251 |
| 2018-07-11 | $37.33 | $37.35 | $36.90 | $36.97 | $33.52 | 7,316,218 |
| 2018-07-10 | $37.47 | $37.95 | $37.47 | $37.93 | $34.39 | 7,211,545 |
| 2018-07-09 | $37.87 | $38.03 | $37.57 | $37.83 | $34.30 | 7,124,209 |
| 2018-07-06 | $36.82 | $37.35 | $36.76 | $37.27 | $33.79 | 7,260,331 |
| 2018-07-05 | $36.40 | $36.60 | $36.24 | $36.59 | $33.17 | 9,231,130 |
| 2018-07-03 | $36.39 | $36.61 | $36.35 | $36.39 | $32.99 | 6,512,599 |
| 2018-07-02 | $36.21 | $36.57 | $36.04 | $36.54 | $33.13 | 7,365,505 |
| 2018-06-29 | $36.55 | $36.77 | $36.44 | $36.56 | $33.15 | 8,091,467 |
| 2018-06-28 | $35.50 | $35.94 | $35.35 | $35.94 | $32.58 | 7,199,048 |
| 2018-06-27 | $36.25 | $36.32 | $35.51 | $35.51 | $32.19 | 8,798,176 |
| 2018-06-26 | $36.33 | $36.70 | $36.11 | $36.46 | $33.06 | 8,817,159 |
| 2018-06-25 | $36.30 | $36.56 | $36.05 | $36.51 | $33.10 | 10,528,119 |
| 2018-06-22 | $38.27 | $38.31 | $37.97 | $38.12 | $33.33 | 10,407,382 |
| 2018-06-21 | $37.87 | $38.01 | $37.55 | $37.62 | $32.89 | 9,246,739 |
| 2018-06-20 | $38.34 | $38.59 | $38.01 | $38.35 | $33.53 | 8,668,618 |
| 2018-06-19 | $37.70 | $37.97 | $37.35 | $37.56 | $32.84 | 9,848,939 |
| 2018-06-18 | $38.31 | $38.36 | $37.84 | $38.25 | $33.45 | 8,924,151 |
| 2018-06-15 | $38.82 | $38.94 | $38.55 | $38.69 | $33.83 | 11,235,657 |
| 2018-06-14 | $39.03 | $39.07 | $38.60 | $38.60 | $33.75 | 7,636,002 |
| 2018-06-13 | $39.73 | $39.89 | $39.05 | $39.05 | $34.15 | 9,616,631 |
| 2018-06-12 | $39.13 | $39.36 | $38.98 | $39.20 | $34.28 | 6,582,572 |
| 2018-06-11 | $39.00 | $39.15 | $38.76 | $38.76 | $33.89 | 4,511,611 |
| 2018-06-08 | $39.16 | $39.16 | $38.52 | $38.93 | $34.04 | 8,081,251 |
| 2018-06-07 | $39.56 | $39.94 | $39.46 | $39.52 | $34.56 | 8,216,851 |
| 2018-06-06 | $39.85 | $39.93 | $39.56 | $39.56 | $34.59 | 9,829,721 |
| 2018-06-05 | $39.70 | $39.86 | $39.40 | $39.54 | $34.57 | 6,345,937 |
| 2018-06-04 | $39.85 | $40.00 | $39.67 | $39.97 | $34.95 | 8,927,244 |
| 2018-06-01 | $38.99 | $39.20 | $38.80 | $39.20 | $34.28 | 5,969,953 |
| 2018-05-31 | $38.33 | $38.86 | $38.29 | $38.70 | $33.84 | 8,129,402 |
| 2018-05-30 | $38.30 | $38.40 | $38.07 | $38.34 | $33.52 | 8,413,407 |
| 2018-05-29 | $38.49 | $38.56 | $38.03 | $38.16 | $33.37 | 7,198,184 |
| 2018-05-25 | $39.10 | $39.49 | $38.93 | $39.30 | $34.36 | 5,403,034 |
| 2018-05-24 | $39.37 | $39.45 | $38.78 | $39.27 | $34.34 | 7,930,841 |
| 2018-05-23 | $39.14 | $39.65 | $39.09 | $39.65 | $34.67 | 4,815,439 |
| 2018-05-22 | $39.47 | $39.79 | $39.45 | $39.64 | $34.66 | 5,752,013 |
| 2018-05-21 | $39.34 | $39.70 | $39.12 | $39.47 | $34.51 | 7,902,158 |
| 2018-05-18 | $38.47 | $38.55 | $38.28 | $38.42 | $33.59 | 7,783,854 |
| 2018-05-17 | $39.07 | $39.24 | $38.67 | $38.96 | $34.07 | 7,964,248 |
| 2018-05-16 | $39.40 | $39.83 | $39.28 | $39.79 | $34.79 | 7,671,542 |
| 2018-05-15 | $39.36 | $39.40 | $38.96 | $39.30 | $34.36 | 5,622,821 |
| 2018-05-14 | $40.13 | $40.55 | $39.88 | $39.95 | $34.93 | 5,014,043 |
| 2018-05-11 | $40.04 | $40.18 | $39.64 | $39.91 | $34.90 | 4,184,397 |
| 2018-05-10 | $39.57 | $39.87 | $39.44 | $39.77 | $34.77 | 7,957,866 |
| 2018-05-09 | $39.37 | $39.46 | $39.16 | $39.35 | $34.41 | 5,861,370 |
| 2018-05-08 | $38.98 | $39.38 | $38.94 | $39.18 | $34.26 | 8,116,627 |
| 2018-05-07 | $38.45 | $38.65 | $38.24 | $38.45 | $33.62 | 4,590,052 |
| 2018-05-04 | $38.00 | $38.66 | $37.94 | $38.59 | $33.74 | 9,474,019 |
| 2018-05-03 | $37.55 | $38.19 | $37.30 | $38.10 | $33.31 | 7,021,462 |
| 2018-05-02 | $38.60 | $38.60 | $37.65 | $37.75 | $33.01 | 11,522,180 |
| 2018-05-01 | $38.34 | $38.94 | $38.26 | $38.93 | $34.04 | 5,506,982 |
| 2018-04-30 | $38.69 | $38.84 | $38.38 | $38.45 | $33.62 | 7,968,006 |
| 2018-04-27 | $38.74 | $38.74 | $37.99 | $38.17 | $33.38 | 8,276,074 |
| 2018-04-26 | $38.08 | $38.56 | $38.08 | $38.17 | $33.38 | 7,685,776 |
| 2018-04-25 | $38.36 | $38.49 | $38.02 | $38.17 | $33.38 | 12,358,738 |
| 2018-04-24 | $39.04 | $39.21 | $38.30 | $38.75 | $33.88 | 13,003,961 |
| 2018-04-23 | $38.96 | $39.08 | $38.53 | $38.75 | $33.88 | 11,178,257 |
| 2018-04-20 | $39.37 | $39.54 | $38.82 | $38.95 | $34.06 | 15,313,274 |
| 2018-04-19 | $39.93 | $40.08 | $39.11 | $39.53 | $34.56 | 27,526,972 |
| 2018-04-18 | $42.10 | $42.26 | $41.21 | $41.92 | $36.65 | 8,947,352 |
| 2018-04-17 | $42.09 | $42.36 | $41.77 | $42.31 | $37.00 | 9,831,052 |
| 2018-04-16 | $42.81 | $43.01 | $42.68 | $42.87 | $37.49 | 5,206,940 |
| 2018-04-13 | $43.69 | $43.74 | $42.56 | $42.65 | $37.29 | 5,749,861 |
| 2018-04-12 | $43.33 | $43.85 | $43.05 | $43.85 | $38.34 | 7,574,742 |
| 2018-04-11 | $43.25 | $43.79 | $43.25 | $43.38 | $37.93 | 4,788,035 |
| 2018-04-10 | $43.87 | $44.22 | $43.03 | $43.58 | $38.11 | 5,786,914 |
| 2018-04-09 | $43.09 | $44.04 | $42.91 | $43.07 | $37.66 | 6,696,449 |
| 2018-04-06 | $42.88 | $43.17 | $42.26 | $42.42 | $37.09 | 5,133,141 |
| 2018-04-05 | $44.03 | $44.23 | $43.14 | $43.32 | $37.88 | 6,115,059 |
| 2018-04-04 | $42.37 | $43.94 | $42.35 | $43.94 | $38.42 | 5,497,422 |
| 2018-04-03 | $44.27 | $44.28 | $43.03 | $43.48 | $38.02 | 6,174,460 |
| 2018-04-02 | $43.34 | $43.59 | $42.42 | $42.50 | $37.16 | 6,361,231 |
| 2018-03-29 | $43.00 | $43.92 | $42.96 | $43.76 | $38.26 | 7,758,880 |
| 2018-03-28 | $42.98 | $43.17 | $42.44 | $42.69 | $37.33 | 8,563,120 |
| 2018-03-27 | $44.72 | $44.84 | $43.13 | $43.29 | $37.85 | 6,994,993 |
| 2018-03-26 | $43.81 | $44.28 | $43.18 | $44.27 | $38.71 | 5,395,299 |
| 2018-03-23 | $43.63 | $43.70 | $42.58 | $42.58 | $37.23 | 5,923,485 |
| 2018-03-22 | $44.10 | $44.37 | $43.69 | $43.69 | $38.20 | 6,318,484 |
| 2018-03-21 | $44.57 | $44.85 | $44.25 | $44.70 | $39.09 | 7,036,362 |
| 2018-03-20 | $44.70 | $44.91 | $44.52 | $44.83 | $39.20 | 6,404,225 |
| 2018-03-19 | $44.72 | $44.87 | $44.19 | $44.60 | $39.00 | 5,116,451 |
| 2018-03-16 | $45.00 | $45.52 | $44.93 | $44.97 | $39.32 | 8,125,628 |
| 2018-03-15 | $45.10 | $45.65 | $44.89 | $45.31 | $39.62 | 3,942,214 |
| 2018-03-14 | $45.43 | $45.45 | $44.83 | $45.15 | $39.48 | 4,300,486 |
| 2018-03-13 | $45.50 | $45.75 | $44.91 | $44.99 | $39.34 | 5,842,276 |
| 2018-03-12 | $44.79 | $45.35 | $44.75 | $45.22 | $39.54 | 5,176,080 |
| 2018-03-09 | $44.05 | $44.60 | $43.52 | $44.59 | $38.99 | 8,336,201 |
| 2018-03-08 | $44.30 | $44.39 | $43.59 | $43.80 | $38.30 | 7,092,396 |
| 2018-03-07 | $43.31 | $44.28 | $43.18 | $44.20 | $38.65 | 4,482,853 |
| 2018-03-06 | $44.34 | $44.40 | $43.43 | $43.54 | $38.07 | 8,632,022 |
| 2018-03-05 | $43.05 | $43.76 | $42.87 | $43.49 | $38.03 | 5,977,197 |
| 2018-03-02 | $42.39 | $43.05 | $42.15 | $43.01 | $37.61 | 4,819,615 |
| 2018-03-01 | $43.35 | $43.56 | $42.31 | $42.72 | $37.35 | 7,792,448 |
| 2018-02-28 | $43.67 | $43.91 | $43.29 | $43.35 | $37.90 | 6,400,130 |
| 2018-02-27 | $44.05 | $44.30 | $43.61 | $43.62 | $38.14 | 5,999,145 |
| 2018-02-26 | $44.11 | $44.41 | $43.80 | $44.41 | $38.83 | 3,897,607 |
| 2018-02-23 | $43.39 | $43.90 | $43.11 | $43.90 | $38.39 | 7,204,907 |
| 2018-02-22 | $42.67 | $42.74 | $42.18 | $42.39 | $37.07 | 7,983,977 |
| 2018-02-21 | $43.66 | $43.82 | $42.87 | $42.89 | $37.50 | 6,612,592 |
| 2018-02-20 | $43.08 | $44.16 | $43.00 | $43.74 | $38.25 | 9,291,660 |
| 2018-02-16 | $43.35 | $43.96 | $43.31 | $43.48 | $38.02 | 4,792,140 |
| 2018-02-15 | $43.52 | $43.75 | $42.75 | $43.52 | $38.05 | 6,116,541 |
| 2018-02-14 | $42.17 | $43.09 | $41.92 | $43.05 | $37.64 | 6,860,094 |
| 2018-02-13 | $42.54 | $42.66 | $41.88 | $42.38 | $37.06 | 5,831,887 |
| 2018-02-12 | $42.03 | $42.79 | $41.96 | $42.53 | $37.19 | 6,573,345 |
| 2018-02-09 | $40.74 | $41.68 | $39.96 | $41.47 | $36.26 | 10,588,441 |
| 2018-02-08 | $42.11 | $42.12 | $40.36 | $40.36 | $35.29 | 11,356,007 |
| 2018-02-07 | $42.99 | $42.99 | $41.88 | $41.88 | $36.62 | 15,239,465 |
| 2018-02-06 | $42.27 | $43.70 | $42.10 | $43.59 | $38.11 | 13,414,082 |
| 2018-02-05 | $44.05 | $44.81 | $42.81 | $42.95 | $37.56 | 11,748,286 |
| 2018-02-02 | $45.01 | $45.32 | $44.45 | $44.51 | $38.92 | 12,051,826 |
| 2018-02-01 | $45.33 | $45.93 | $45.30 | $45.45 | $39.74 | 6,706,450 |
| 2018-01-31 | $45.43 | $45.80 | $45.12 | $45.31 | $39.62 | 6,333,308 |
| 2018-01-30 | $44.57 | $45.03 | $44.40 | $44.88 | $39.24 | 10,224,612 |
| 2018-01-29 | $45.47 | $45.69 | $45.20 | $45.40 | $39.70 | 11,604,440 |
| 2018-01-26 | $45.50 | $45.74 | $45.03 | $45.72 | $39.98 | 7,057,308 |
| 2018-01-25 | $45.71 | $45.78 | $45.04 | $45.10 | $39.44 | 7,655,744 |
| 2018-01-24 | $45.64 | $45.67 | $45.25 | $45.33 | $39.64 | 7,400,619 |
| 2018-01-23 | $46.48 | $46.57 | $46.06 | $46.28 | $40.47 | 5,659,918 |
| 2018-01-22 | $46.00 | $46.40 | $45.94 | $46.38 | $40.55 | 8,335,803 |
| 2018-01-19 | $45.07 | $45.54 | $44.58 | $44.67 | $39.06 | 6,543,691 |
| 2018-01-18 | $43.86 | $44.85 | $43.50 | $44.57 | $38.97 | 11,866,214 |
| 2018-01-17 | $42.66 | $43.27 | $42.50 | $43.13 | $37.71 | 7,117,676 |
| 2018-01-16 | $42.01 | $42.35 | $41.81 | $42.23 | $36.93 | 9,081,596 |
| 2018-01-12 | $41.04 | $41.30 | $40.76 | $41.19 | $36.02 | 5,028,042 |
| 2018-01-11 | $41.22 | $41.40 | $40.95 | $41.03 | $35.88 | 5,701,803 |
| 2018-01-10 | $41.35 | $41.45 | $40.72 | $41.30 | $36.11 | 7,102,744 |
| 2018-01-09 | $42.49 | $42.50 | $42.13 | $42.18 | $36.88 | 5,729,886 |
| 2018-01-08 | $42.40 | $42.48 | $42.19 | $42.44 | $37.11 | 3,538,166 |
| 2018-01-05 | $41.89 | $42.57 | $41.79 | $42.46 | $37.13 | 5,330,763 |
| 2018-01-04 | $41.92 | $42.00 | $41.45 | $41.49 | $36.28 | 4,876,605 |
| 2018-01-03 | $41.59 | $41.81 | $41.44 | $41.71 | $36.47 | 6,963,207 |
| 2018-01-02 | $40.51 | $41.05 | $40.42 | $41.02 | $35.87 | 4,983,999 |
| 2017-12-29 | $39.85 | $40.22 | $39.65 | $39.65 | $34.67 | 3,870,851 |
| 2017-12-28 | $39.51 | $39.89 | $39.40 | $39.74 | $34.75 | 4,279,525 |
| 2017-12-27 | $39.00 | $39.11 | $38.88 | $39.08 | $34.17 | 3,092,902 |
| 2017-12-26 | $39.31 | $39.31 | $38.81 | $38.95 | $34.06 | 2,861,466 |
| 2017-12-22 | $39.60 | $39.63 | $39.30 | $39.63 | $34.65 | 2,523,571 |
| 2017-12-21 | $39.56 | $39.66 | $39.20 | $39.23 | $34.30 | 3,563,137 |
| 2017-12-20 | $39.38 | $39.61 | $39.17 | $39.44 | $34.49 | 6,330,143 |
| 2017-12-19 | $39.21 | $39.41 | $39.12 | $39.34 | $34.40 | 4,455,244 |
| 2017-12-18 | $39.38 | $39.47 | $39.20 | $39.40 | $34.45 | 5,746,869 |
| 2017-12-15 | $39.40 | $39.62 | $39.25 | $39.50 | $34.54 | 7,156,382 |
| 2017-12-14 | $39.50 | $39.65 | $39.32 | $39.40 | $34.45 | 4,737,706 |
| 2017-12-13 | $39.47 | $39.49 | $39.22 | $39.29 | $34.35 | 4,227,133 |
| 2017-12-12 | $39.22 | $39.38 | $39.08 | $39.30 | $34.36 | 5,488,141 |
| 2017-12-11 | $39.19 | $39.58 | $39.18 | $39.37 | $34.42 | 5,272,454 |
| 2017-12-08 | $39.38 | $39.55 | $38.95 | $39.00 | $34.10 | 5,071,586 |
| 2017-12-07 | $38.75 | $39.03 | $38.61 | $39.01 | $34.11 | 11,285,390 |
| 2017-12-06 | $38.96 | $39.09 | $38.52 | $38.68 | $33.82 | 8,622,306 |
| 2017-12-05 | $39.20 | $39.52 | $38.93 | $39.20 | $34.28 | 4,503,993 |
| 2017-12-04 | $40.05 | $40.13 | $39.30 | $39.39 | $34.44 | 7,108,967 |
| 2017-12-01 | $39.95 | $39.99 | $39.00 | $39.70 | $34.71 | 7,192,236 |
| 2017-11-30 | $39.60 | $39.74 | $39.17 | $39.60 | $34.63 | 9,357,112 |
| 2017-11-29 | $40.88 | $40.91 | $39.24 | $39.41 | $34.46 | 11,796,086 |
| 2017-11-28 | $41.03 | $41.22 | $40.81 | $40.93 | $35.79 | 4,743,346 |
| 2017-11-27 | $41.67 | $41.68 | $41.06 | $41.09 | $35.93 | 8,188,148 |
| 2017-11-24 | $42.67 | $43.02 | $42.61 | $42.99 | $37.59 | 1,499,721 |
| 2017-11-22 | $42.59 | $42.74 | $42.29 | $42.41 | $37.08 | 2,768,619 |
| 2017-11-21 | $42.62 | $42.87 | $42.55 | $42.58 | $37.23 | 3,668,433 |
| 2017-11-20 | $42.07 | $42.28 | $41.96 | $42.21 | $36.91 | 4,455,289 |
| 2017-11-17 | $42.24 | $42.42 | $41.97 | $42.07 | $36.79 | 3,701,935 |
| 2017-11-16 | $41.75 | $42.24 | $41.75 | $42.10 | $36.81 | 3,304,373 |
| 2017-11-15 | $41.39 | $41.65 | $41.28 | $41.54 | $36.32 | 3,417,302 |
| 2017-11-14 | $41.78 | $41.89 | $41.51 | $41.86 | $36.60 | 2,799,385 |
| 2017-11-13 | $41.72 | $42.01 | $41.51 | $42.01 | $36.73 | 2,221,998 |
| 2017-11-10 | $41.79 | $41.82 | $41.59 | $41.72 | $36.48 | 5,333,896 |
| 2017-11-09 | $42.14 | $42.22 | $41.29 | $41.64 | $36.41 | 4,662,955 |
| 2017-11-08 | $42.42 | $42.54 | $42.21 | $42.43 | $37.10 | 2,189,031 |
| 2017-11-07 | $42.64 | $42.71 | $42.26 | $42.51 | $37.17 | 2,761,604 |
| 2017-11-06 | $42.19 | $42.48 | $42.08 | $42.43 | $37.10 | 5,650,121 |
| 2017-11-03 | $41.90 | $42.23 | $41.59 | $42.19 | $36.89 | 6,140,751 |
| 2017-11-02 | $42.09 | $42.24 | $41.95 | $42.15 | $36.86 | 3,255,811 |
| 2017-11-01 | $42.48 | $42.50 | $41.86 | $42.10 | $36.81 | 4,235,662 |
| 2017-10-31 | $42.18 | $42.52 | $42.10 | $42.33 | $37.01 | 3,704,526 |
| 2017-10-30 | $42.36 | $42.66 | $42.08 | $42.13 | $36.84 | 5,200,814 |
| 2017-10-27 | $41.48 | $42.18 | $41.42 | $42.15 | $36.86 | 4,822,846 |
| 2017-10-26 | $41.18 | $41.34 | $41.07 | $41.20 | $36.03 | 3,651,466 |
| 2017-10-25 | $41.30 | $41.41 | $40.70 | $41.16 | $35.99 | 3,173,485 |
| 2017-10-24 | $41.26 | $41.38 | $40.97 | $41.32 | $36.13 | 4,251,596 |
| 2017-10-23 | $41.37 | $41.48 | $41.11 | $41.21 | $36.03 | 5,092,423 |
| 2017-10-20 | $41.02 | $41.12 | $40.83 | $41.12 | $35.96 | 5,251,571 |
| 2017-10-19 | $41.02 | $41.29 | $40.50 | $41.07 | $35.91 | 5,710,460 |
| 2017-10-18 | $41.40 | $41.72 | $40.93 | $41.50 | $36.29 | 6,653,232 |
| 2017-10-17 | $40.83 | $41.25 | $40.54 | $41.25 | $36.07 | 7,582,747 |
| 2017-10-16 | $40.88 | $40.92 | $40.65 | $40.89 | $35.75 | 2,706,993 |
| 2017-10-13 | $40.70 | $40.86 | $40.63 | $40.82 | $35.69 | 3,912,903 |
| 2017-10-12 | $40.49 | $40.66 | $40.32 | $40.44 | $35.36 | 5,524,109 |
| 2017-10-11 | $39.80 | $40.39 | $39.68 | $40.35 | $35.28 | 9,015,402 |
| 2017-10-10 | $39.11 | $39.16 | $38.82 | $38.97 | $34.08 | 4,111,991 |
| 2017-10-09 | $38.60 | $38.81 | $38.50 | $38.77 | $33.90 | 1,964,296 |
| 2017-10-06 | $38.41 | $38.48 | $38.21 | $38.46 | $33.63 | 3,086,863 |
| 2017-10-05 | $38.66 | $38.85 | $38.39 | $38.46 | $33.63 | 4,456,909 |
| 2017-10-04 | $38.25 | $38.34 | $38.13 | $38.27 | $33.46 | 2,717,195 |
| 2017-10-03 | $38.36 | $38.47 | $38.25 | $38.44 | $33.61 | 3,726,461 |
| 2017-10-02 | $37.83 | $38.18 | $37.77 | $38.13 | $33.34 | 5,096,809 |
| 2017-09-29 | $37.26 | $37.60 | $37.26 | $37.55 | $32.83 | 3,818,547 |
| 2017-09-28 | $36.96 | $37.10 | $36.79 | $37.05 | $32.40 | 7,618,715 |
| 2017-09-27 | $37.29 | $37.36 | $37.01 | $37.25 | $32.57 | 4,802,693 |
| 2017-09-26 | $37.09 | $37.32 | $36.93 | $37.14 | $32.47 | 5,995,371 |
| 2017-09-25 | $37.50 | $37.50 | $36.86 | $37.07 | $32.41 | 5,895,009 |
| 2017-09-22 | $37.70 | $37.83 | $37.59 | $37.77 | $33.03 | 4,529,917 |
| 2017-09-21 | $37.79 | $38.33 | $37.67 | $38.24 | $33.44 | 8,458,047 |
| 2017-09-20 | $38.36 | $38.39 | $37.44 | $37.82 | $33.07 | 7,960,718 |
| 2017-09-19 | $38.18 | $38.43 | $38.13 | $38.30 | $33.49 | 6,559,354 |
| 2017-09-18 | $37.87 | $38.12 | $37.83 | $38.07 | $33.29 | 6,179,576 |
| 2017-09-15 | $37.52 | $37.67 | $37.40 | $37.65 | $32.92 | 7,245,628 |
| 2017-09-14 | $37.50 | $37.73 | $37.37 | $37.38 | $32.68 | 5,799,027 |
| 2017-09-13 | $37.67 | $37.79 | $37.49 | $37.53 | $32.82 | 4,983,362 |
| 2017-09-12 | $37.85 | $37.94 | $37.65 | $37.86 | $33.10 | 3,524,498 |
| 2017-09-11 | $37.39 | $37.88 | $37.35 | $37.84 | $33.09 | 6,920,120 |
| 2017-09-08 | $37.57 | $37.68 | $37.35 | $37.50 | $32.79 | 5,581,770 |
| 2017-09-07 | $37.24 | $37.54 | $37.18 | $37.54 | $32.82 | 3,597,478 |
| 2017-09-06 | $37.06 | $37.37 | $37.00 | $37.27 | $32.59 | 4,187,690 |
| 2017-09-05 | $37.25 | $37.40 | $36.65 | $36.85 | $32.22 | 7,122,960 |
| 2017-09-01 | $37.00 | $37.24 | $36.91 | $37.22 | $32.54 | 4,100,025 |
| 2017-08-31 | $36.95 | $36.98 | $36.70 | $36.97 | $32.33 | 4,288,624 |
| 2017-08-30 | $36.88 | $37.08 | $36.80 | $36.93 | $32.29 | 2,838,901 |
| 2017-08-29 | $36.52 | $36.97 | $36.50 | $36.88 | $32.25 | 2,997,720 |
| 2017-08-28 | $36.59 | $36.87 | $36.57 | $36.77 | $32.15 | 2,199,900 |
| 2017-08-25 | $36.93 | $37.06 | $36.75 | $36.85 | $32.22 | 2,975,170 |
| 2017-08-24 | $36.78 | $36.93 | $36.58 | $36.83 | $32.20 | 4,544,481 |
| 2017-08-23 | $36.47 | $36.60 | $36.37 | $36.58 | $31.99 | 2,956,378 |
| 2017-08-22 | $36.47 | $36.67 | $36.34 | $36.52 | $31.93 | 3,202,347 |
| 2017-08-21 | $35.91 | $36.01 | $35.63 | $35.98 | $31.46 | 3,588,093 |
| 2017-08-18 | $36.00 | $36.11 | $35.61 | $35.86 | $31.36 | 3,692,805 |
| 2017-08-17 | $36.30 | $36.34 | $35.77 | $35.79 | $31.29 | 3,324,029 |
| 2017-08-16 | $36.20 | $36.44 | $36.14 | $36.34 | $31.78 | 3,231,975 |
| 2017-08-15 | $36.19 | $36.49 | $36.09 | $36.42 | $31.85 | 3,820,354 |
| 2017-08-14 | $36.03 | $36.10 | $35.85 | $36.05 | $31.52 | 3,875,591 |
| 2017-08-11 | $35.52 | $36.20 | $35.43 | $36.14 | $31.60 | 4,291,140 |
| 2017-08-10 | $36.00 | $36.03 | $35.34 | $35.34 | $30.90 | 5,605,336 |
| 2017-08-09 | $36.20 | $36.47 | $36.03 | $36.46 | $31.88 | 3,153,684 |
| 2017-08-08 | $36.71 | $36.96 | $36.64 | $36.70 | $32.09 | 3,301,186 |
| 2017-08-07 | $36.26 | $36.82 | $36.26 | $36.79 | $32.17 | 4,860,155 |
| 2017-08-04 | $35.93 | $36.08 | $35.76 | $36.03 | $31.50 | 4,071,429 |
| 2017-08-03 | $36.11 | $36.11 | $35.65 | $35.79 | $31.29 | 3,919,814 |
| 2017-08-02 | $36.40 | $36.47 | $35.86 | $36.07 | $31.54 | 6,064,598 |
| 2017-08-01 | $35.95 | $35.99 | $35.71 | $35.84 | $31.34 | 5,437,296 |
| 2017-07-31 | $36.03 | $36.40 | $35.86 | $35.96 | $31.44 | 7,757,551 |
| 2017-07-28 | $36.05 | $36.07 | $35.70 | $35.86 | $31.36 | 3,678,436 |
| 2017-07-27 | $36.54 | $36.61 | $35.96 | $36.18 | $31.64 | 7,243,255 |
| 2017-07-26 | $36.10 | $36.25 | $35.94 | $36.22 | $31.67 | 4,342,219 |
| 2017-07-25 | $36.01 | $36.25 | $35.97 | $36.10 | $31.57 | 5,276,273 |
| 2017-07-24 | $36.11 | $36.22 | $36.01 | $36.22 | $31.67 | 6,842,121 |
| 2017-07-21 | $36.06 | $36.06 | $35.70 | $35.85 | $31.35 | 5,023,538 |
| 2017-07-20 | $36.41 | $36.41 | $36.08 | $36.10 | $31.57 | 6,996,645 |
| 2017-07-19 | $36.06 | $36.42 | $36.06 | $36.41 | $31.84 | 7,033,801 |
| 2017-07-18 | $35.88 | $36.04 | $35.72 | $35.87 | $31.36 | 6,185,349 |
| 2017-07-17 | $36.03 | $36.06 | $35.64 | $35.91 | $31.40 | 4,649,764 |
| 2017-07-14 | $36.13 | $36.35 | $35.98 | $36.25 | $31.70 | 7,196,612 |
| 2017-07-13 | $35.46 | $36.16 | $35.46 | $36.15 | $31.61 | 9,943,903 |
| 2017-07-12 | $35.65 | $35.80 | $35.50 | $35.69 | $31.21 | 9,211,166 |
| 2017-07-11 | $35.43 | $35.43 | $35.05 | $35.38 | $30.94 | 9,300,763 |
| 2017-07-10 | $34.61 | $35.16 | $34.55 | $35.00 | $30.60 | 7,779,710 |
| 2017-07-07 | $34.55 | $34.67 | $34.48 | $34.63 | $30.28 | 7,937,778 |
| 2017-07-06 | $34.50 | $34.64 | $34.31 | $34.50 | $30.17 | 6,493,657 |
| 2017-07-05 | $35.08 | $35.08 | $34.63 | $34.82 | $30.45 | 9,222,161 |
| 2017-07-03 | $35.04 | $35.17 | $34.83 | $34.88 | $30.50 | 4,470,564 |
| 2017-06-30 | $34.84 | $35.09 | $34.70 | $34.96 | $30.57 | 5,177,973 |
| 2017-06-29 | $35.23 | $35.23 | $34.53 | $34.81 | $30.44 | 7,332,192 |
| 2017-06-28 | $35.27 | $35.39 | $34.75 | $35.35 | $30.91 | 8,306,283 |
| 2017-06-27 | $35.79 | $35.79 | $34.97 | $35.09 | $30.68 | 8,081,100 |
| 2017-06-26 | $36.44 | $36.52 | $35.92 | $36.13 | $31.59 | 10,127,615 |
| 2017-06-23 | $36.72 | $36.78 | $36.54 | $36.73 | $31.32 | 5,558,572 |
| 2017-06-22 | $36.72 | $36.92 | $36.63 | $36.71 | $31.30 | 6,273,425 |
| 2017-06-21 | $36.21 | $36.78 | $36.21 | $36.71 | $31.30 | 6,329,396 |
| 2017-06-20 | $36.52 | $36.75 | $36.12 | $36.13 | $30.81 | 4,987,440 |
| 2017-06-19 | $36.13 | $36.36 | $36.07 | $36.21 | $30.87 | 4,523,495 |
| 2017-06-16 | $35.87 | $35.95 | $35.72 | $35.87 | $30.58 | 7,432,352 |
| 2017-06-15 | $35.11 | $35.47 | $35.01 | $35.44 | $30.22 | 4,623,309 |
| 2017-06-14 | $35.47 | $35.77 | $35.37 | $35.65 | $30.40 | 7,016,396 |
| 2017-06-13 | $35.46 | $35.59 | $35.25 | $35.56 | $30.32 | 4,969,399 |
| 2017-06-12 | $35.20 | $35.61 | $35.01 | $35.24 | $30.05 | 11,056,970 |
| 2017-06-09 | $36.58 | $36.70 | $35.20 | $35.79 | $30.52 | 12,040,062 |
| 2017-06-08 | $36.75 | $36.90 | $36.54 | $36.83 | $31.40 | 7,593,889 |
| 2017-06-07 | $36.59 | $36.71 | $36.38 | $36.46 | $31.09 | 6,537,735 |
| 2017-06-06 | $36.38 | $36.58 | $36.24 | $36.43 | $31.06 | 5,028,015 |
| 2017-06-05 | $36.56 | $36.67 | $36.30 | $36.39 | $31.03 | 4,819,648 |
| 2017-06-02 | $35.91 | $36.23 | $35.85 | $36.18 | $30.85 | 5,779,165 |
| 2017-06-01 | $35.70 | $35.92 | $35.53 | $35.89 | $30.60 | 6,016,625 |
| 2017-05-31 | $35.32 | $35.36 | $35.10 | $35.36 | $30.15 | 7,663,054 |
| 2017-05-30 | $35.68 | $35.81 | $35.48 | $35.78 | $30.51 | 4,219,665 |
| 2017-05-26 | $35.55 | $35.58 | $35.33 | $35.51 | $30.28 | 3,109,806 |
| 2017-05-25 | $35.66 | $35.79 | $35.49 | $35.57 | $30.33 | 4,515,092 |
| 2017-05-24 | $35.42 | $35.59 | $35.34 | $35.52 | $30.29 | 7,812,518 |
| 2017-05-23 | $35.39 | $35.49 | $35.30 | $35.40 | $30.18 | 6,612,836 |
| 2017-05-22 | $35.39 | $35.51 | $35.26 | $35.40 | $30.18 | 5,914,195 |
| 2017-05-19 | $35.08 | $35.23 | $34.94 | $35.20 | $30.01 | 7,283,305 |
| 2017-05-18 | $34.44 | $35.00 | $34.41 | $34.90 | $29.76 | 8,303,811 |
| 2017-05-17 | $34.80 | $34.81 | $34.39 | $34.42 | $29.35 | 8,128,110 |
| 2017-05-16 | $35.01 | $35.03 | $34.80 | $35.03 | $29.87 | 6,046,158 |
| 2017-05-15 | $35.36 | $35.39 | $34.88 | $35.06 | $29.89 | 9,784,814 |
| 2017-05-12 | $35.50 | $35.52 | $35.25 | $35.37 | $30.16 | 4,904,992 |
| 2017-05-11 | $35.62 | $35.80 | $35.37 | $35.56 | $30.32 | 6,648,927 |
| 2017-05-10 | $35.27 | $35.63 | $35.08 | $35.41 | $30.19 | 9,936,883 |
| 2017-05-09 | $35.13 | $35.46 | $35.13 | $35.41 | $30.19 | 7,298,435 |
| 2017-05-08 | $34.70 | $35.10 | $34.63 | $34.98 | $29.83 | 6,907,216 |
| 2017-05-05 | $34.16 | $34.44 | $34.03 | $34.42 | $29.35 | 5,249,755 |
| 2017-05-04 | $34.19 | $34.19 | $33.97 | $34.14 | $29.11 | 5,697,330 |
| 2017-05-03 | $33.88 | $34.29 | $33.84 | $34.29 | $29.24 | 6,660,751 |
| 2017-05-02 | $33.57 | $33.99 | $33.57 | $33.93 | $28.93 | 5,989,250 |
| 2017-05-01 | $33.16 | $33.41 | $33.14 | $33.40 | $28.48 | 4,015,111 |
| 2017-04-28 | $33.15 | $33.25 | $33.04 | $33.07 | $28.20 | 5,250,480 |
| 2017-04-27 | $33.11 | $33.30 | $33.01 | $33.02 | $28.15 | 5,625,922 |
| 2017-04-26 | $33.06 | $33.11 | $32.82 | $33.00 | $28.14 | 6,027,736 |
| 2017-04-25 | $32.76 | $33.18 | $32.75 | $33.07 | $28.20 | 5,614,252 |
| 2017-04-24 | $32.58 | $32.80 | $32.49 | $32.70 | $27.88 | 5,717,001 |
| 2017-04-21 | $32.09 | $32.14 | $31.95 | $32.08 | $27.35 | 4,530,434 |
| 2017-04-20 | $31.77 | $31.87 | $31.64 | $31.79 | $27.11 | 4,235,224 |
| 2017-04-19 | $31.92 | $31.95 | $31.49 | $31.61 | $26.95 | 4,739,227 |
| 2017-04-18 | $31.76 | $31.86 | $31.63 | $31.79 | $27.11 | 5,468,626 |
| 2017-04-17 | $32.04 | $32.07 | $31.77 | $32.03 | $27.31 | 6,918,880 |
| 2017-04-13 | $32.10 | $32.45 | $31.82 | $31.83 | $27.14 | 8,781,700 |
| 2017-04-12 | $32.47 | $32.64 | $32.02 | $32.28 | $27.52 | 6,136,523 |
| 2017-04-11 | $32.69 | $32.69 | $31.98 | $32.40 | $27.63 | 6,293,842 |
| 2017-04-10 | $32.87 | $32.87 | $32.42 | $32.52 | $27.73 | 4,937,130 |
| 2017-04-07 | $32.86 | $33.04 | $32.77 | $32.87 | $28.03 | 3,366,324 |
| 2017-04-06 | $32.88 | $32.94 | $32.73 | $32.86 | $28.02 | 3,990,764 |
| 2017-04-05 | $33.06 | $33.33 | $32.87 | $32.90 | $28.05 | 5,112,922 |
| 2017-04-04 | $32.80 | $32.95 | $32.77 | $32.86 | $28.02 | 3,756,618 |
| 2017-04-03 | $32.94 | $33.00 | $32.71 | $32.89 | $28.04 | 4,283,192 |
| 2017-03-31 | $32.70 | $32.94 | $32.57 | $32.84 | $28.00 | 4,853,500 |
| 2017-03-30 | $32.84 | $33.15 | $32.78 | $33.07 | $28.20 | 3,890,607 |
| 2017-03-29 | $32.95 | $32.97 | $32.77 | $32.93 | $28.08 | 4,083,871 |
| 2017-03-28 | $33.36 | $33.43 | $33.13 | $33.35 | $28.44 | 4,526,784 |
| 2017-03-27 | $32.85 | $33.26 | $32.78 | $33.17 | $28.28 | 5,661,521 |
| 2017-03-24 | $32.73 | $33.10 | $32.61 | $32.81 | $27.98 | 5,899,906 |
| 2017-03-23 | $32.47 | $32.66 | $32.37 | $32.56 | $27.76 | 5,909,945 |
| 2017-03-22 | $32.57 | $32.85 | $32.48 | $32.69 | $27.87 | 6,713,640 |
| 2017-03-21 | $33.24 | $33.53 | $32.44 | $32.48 | $27.69 | 9,159,927 |
| 2017-03-20 | $32.80 | $33.11 | $32.71 | $32.85 | $28.01 | 5,126,661 |
| 2017-03-17 | $32.60 | $32.76 | $32.44 | $32.59 | $27.79 | 6,199,781 |
| 2017-03-16 | $32.25 | $32.47 | $32.20 | $32.41 | $27.63 | 6,489,041 |
| 2017-03-15 | $31.38 | $32.03 | $31.34 | $31.91 | $27.21 | 4,571,355 |
| 2017-03-14 | $31.38 | $31.47 | $31.20 | $31.21 | $26.61 | 5,967,192 |
| 2017-03-13 | $31.27 | $31.57 | $31.24 | $31.50 | $26.86 | 3,965,662 |
| 2017-03-10 | $30.87 | $31.08 | $30.82 | $31.06 | $26.48 | 5,655,317 |
| 2017-03-09 | $30.89 | $31.06 | $30.72 | $30.98 | $26.42 | 6,120,816 |
| 2017-03-08 | $31.47 | $31.52 | $31.20 | $31.22 | $26.62 | 4,528,784 |
| 2017-03-07 | $31.01 | $31.40 | $30.96 | $31.31 | $26.70 | 7,013,994 |
| 2017-03-06 | $30.80 | $30.94 | $30.71 | $30.85 | $26.30 | 5,467,399 |
| 2017-03-03 | $30.87 | $30.92 | $30.54 | $30.85 | $26.30 | 6,120,841 |
| 2017-03-02 | $31.19 | $31.24 | $30.79 | $30.87 | $26.32 | 8,561,117 |
| 2017-03-01 | $31.42 | $31.60 | $31.26 | $31.58 | $26.93 | 4,910,326 |
| 2017-02-28 | $31.59 | $31.68 | $31.40 | $31.47 | $26.83 | 6,040,916 |
| 2017-02-27 | $31.82 | $31.82 | $31.48 | $31.53 | $26.88 | 5,841,876 |
| 2017-02-24 | $31.61 | $31.92 | $31.47 | $31.92 | $27.22 | 3,687,142 |
| 2017-02-23 | $32.15 | $32.15 | $31.73 | $31.75 | $27.07 | 5,291,158 |
| 2017-02-22 | $32.20 | $32.20 | $31.91 | $32.07 | $27.34 | 5,296,188 |
| 2017-02-21 | $32.39 | $32.47 | $32.18 | $32.33 | $27.57 | 5,475,451 |
| 2017-02-17 | $32.10 | $32.38 | $32.02 | $32.34 | $27.57 | 7,518,202 |
| 2017-02-16 | $31.72 | $32.49 | $31.63 | $32.32 | $27.56 | 13,197,401 |
| 2017-02-15 | $31.50 | $31.80 | $31.50 | $31.75 | $27.07 | 4,577,660 |
| 2017-02-14 | $31.47 | $31.47 | $31.11 | $31.33 | $26.71 | 5,208,672 |
| 2017-02-13 | $30.94 | $31.80 | $30.94 | $31.69 | $27.02 | 10,203,796 |
| 2017-02-10 | $30.44 | $30.81 | $30.35 | $30.71 | $26.19 | 6,749,381 |
| 2017-02-09 | $30.43 | $30.50 | $30.17 | $30.21 | $25.76 | 8,547,071 |
| 2017-02-08 | $30.69 | $30.70 | $30.29 | $30.33 | $25.86 | 7,776,557 |
| 2017-02-07 | $30.91 | $30.97 | $30.50 | $30.52 | $26.02 | 6,209,523 |
| 2017-02-06 | $30.95 | $30.95 | $30.70 | $30.87 | $26.32 | 3,523,782 |
| 2017-02-03 | $30.96 | $31.08 | $30.80 | $30.97 | $26.41 | 5,249,055 |
| 2017-02-02 | $30.71 | $30.89 | $30.62 | $30.78 | $26.24 | 5,794,851 |
| 2017-02-01 | $31.24 | $31.31 | $30.84 | $31.08 | $26.50 | 5,036,933 |
| 2017-01-31 | $31.04 | $31.16 | $30.73 | $30.91 | $26.36 | 6,252,627 |
| 2017-01-30 | $31.07 | $31.20 | $30.94 | $31.19 | $26.59 | 7,253,388 |
| 2017-01-27 | $31.17 | $31.35 | $31.00 | $31.25 | $26.65 | 5,982,155 |
| 2017-01-26 | $31.26 | $31.45 | $31.01 | $31.11 | $26.53 | 8,308,744 |
| 2017-01-25 | $31.10 | $31.33 | $30.94 | $31.31 | $26.70 | 8,025,786 |
| 2017-01-24 | $30.53 | $30.90 | $30.51 | $30.82 | $26.28 | 7,213,631 |
| 2017-01-23 | $30.31 | $30.49 | $30.21 | $30.33 | $25.86 | 6,959,757 |
| 2017-01-20 | $29.62 | $30.26 | $29.57 | $30.07 | $25.64 | 7,385,024 |
| 2017-01-19 | $29.49 | $29.69 | $29.39 | $29.63 | $25.26 | 8,493,636 |
| 2017-01-18 | $29.55 | $29.68 | $29.44 | $29.49 | $25.14 | 7,692,832 |
| 2017-01-17 | $29.61 | $29.65 | $29.46 | $29.62 | $25.26 | 7,679,820 |
| 2017-01-13 | $29.50 | $29.65 | $29.22 | $29.44 | $25.10 | 9,811,059 |
| 2017-01-12 | $29.32 | $29.86 | $28.98 | $29.29 | $24.97 | 13,031,933 |
| 2017-01-11 | $29.78 | $30.20 | $29.72 | $30.17 | $25.72 | 7,467,348 |
| 2017-01-10 | $30.04 | $30.30 | $29.90 | $30.07 | $25.64 | 7,582,006 |
| 2017-01-09 | $29.79 | $30.14 | $29.72 | $30.04 | $25.61 | 8,371,702 |
| 2017-01-06 | $29.74 | $29.85 | $29.46 | $29.63 | $25.26 | 4,878,679 |
| 2017-01-05 | $29.53 | $29.91 | $29.52 | $29.80 | $25.41 | 4,775,659 |
| 2017-01-04 | $29.39 | $29.46 | $29.20 | $29.30 | $24.98 | 4,391,827 |
| 2017-01-03 | $29.25 | $29.51 | $29.06 | $29.31 | $24.99 | 6,280,949 |
| 2016-12-30 | $29.20 | $29.23 | $28.62 | $28.75 | $24.51 | 4,862,758 |
| 2016-12-29 | $28.99 | $29.16 | $28.81 | $29.13 | $24.84 | 5,323,912 |
| 2016-12-28 | $29.26 | $29.32 | $29.04 | $29.12 | $24.83 | 3,663,318 |
| 2016-12-27 | $29.00 | $29.23 | $29.00 | $29.10 | $24.81 | 3,083,027 |
| 2016-12-23 | $28.78 | $29.13 | $28.69 | $29.05 | $24.77 | 4,853,558 |
| 2016-12-22 | $28.99 | $29.00 | $28.50 | $28.74 | $24.51 | 7,455,358 |
| 2016-12-21 | $29.23 | $29.28 | $28.91 | $29.14 | $24.85 | 6,267,517 |
| 2016-12-20 | $29.35 | $29.56 | $29.14 | $29.31 | $24.99 | 5,570,764 |
| 2016-12-19 | $29.49 | $29.54 | $29.17 | $29.27 | $24.96 | 6,156,993 |
| 2016-12-16 | $30.05 | $30.08 | $29.39 | $29.48 | $25.14 | 6,662,101 |
| 2016-12-15 | $30.16 | $30.29 | $30.03 | $30.16 | $25.72 | 5,073,348 |
| 2016-12-14 | $30.26 | $30.39 | $29.85 | $29.87 | $25.47 | 6,108,382 |
| 2016-12-13 | $30.06 | $30.64 | $30.03 | $30.36 | $25.89 | 5,857,745 |
| 2016-12-12 | $29.97 | $29.97 | $29.63 | $29.90 | $25.49 | 3,428,015 |
| 2016-12-09 | $30.32 | $30.63 | $29.96 | $30.12 | $25.68 | 4,387,360 |
| 2016-12-08 | $30.27 | $30.27 | $29.86 | $30.04 | $25.61 | 4,083,380 |
| 2016-12-07 | $29.48 | $29.94 | $29.25 | $29.93 | $25.52 | 3,911,643 |
| 2016-12-06 | $29.31 | $29.61 | $29.20 | $29.51 | $25.16 | 4,336,213 |
| 2016-12-05 | $28.94 | $29.29 | $28.87 | $29.02 | $24.74 | 3,953,100 |
| 2016-12-02 | $28.52 | $28.87 | $28.39 | $28.86 | $24.61 | 5,195,837 |
| 2016-12-01 | $29.50 | $29.52 | $28.34 | $28.55 | $24.34 | 12,499,610 |
| 2016-11-30 | $29.55 | $29.82 | $29.40 | $29.69 | $25.32 | 6,403,389 |
| 2016-11-29 | $29.58 | $29.75 | $29.14 | $29.55 | $25.20 | 9,254,560 |
| 2016-11-28 | $29.71 | $29.94 | $29.54 | $29.66 | $25.29 | 5,434,987 |
| 2016-11-25 | $29.75 | $29.81 | $29.61 | $29.66 | $25.29 | 2,101,788 |
| 2016-11-23 | $29.90 | $30.13 | $29.74 | $29.89 | $25.49 | 4,118,385 |
| 2016-11-22 | $29.97 | $30.15 | $29.77 | $29.91 | $25.50 | 8,937,523 |
| 2016-11-21 | $29.60 | $29.74 | $29.46 | $29.65 | $25.28 | 4,477,133 |
| 2016-11-18 | $29.43 | $29.57 | $29.19 | $29.47 | $25.13 | 5,136,592 |
| 2016-11-17 | $30.00 | $30.02 | $29.35 | $29.47 | $25.13 | 7,065,077 |
| 2016-11-16 | $29.09 | $29.90 | $29.09 | $29.86 | $25.46 | 8,803,157 |
| 2016-11-15 | $29.31 | $29.44 | $28.77 | $29.20 | $24.90 | 11,135,722 |
| 2016-11-14 | $29.28 | $29.60 | $28.81 | $28.85 | $24.60 | 8,551,447 |
| 2016-11-11 | $29.06 | $30.08 | $28.76 | $29.93 | $25.52 | 7,506,757 |
| 2016-11-10 | $30.55 | $30.55 | $29.37 | $29.44 | $25.10 | 10,104,303 |
| 2016-11-09 | $30.64 | $30.99 | $30.31 | $30.59 | $26.08 | 8,996,714 |
| 2016-11-08 | $31.20 | $31.50 | $31.01 | $31.34 | $26.72 | 4,077,127 |
| 2016-11-07 | $30.72 | $31.38 | $30.68 | $31.35 | $26.73 | 3,981,767 |
| 2016-11-04 | $30.21 | $30.45 | $30.02 | $30.24 | $25.78 | 4,431,882 |
| 2016-11-03 | $30.35 | $30.50 | $30.18 | $30.28 | $25.82 | 4,890,779 |
| 2016-11-02 | $30.67 | $30.73 | $30.24 | $30.39 | $25.91 | 5,274,661 |
| 2016-11-01 | $31.12 | $31.20 | $30.48 | $30.71 | $26.19 | 5,815,671 |
| 2016-10-31 | $30.93 | $31.13 | $30.84 | $31.10 | $26.52 | 3,212,296 |
| 2016-10-28 | $30.94 | $31.10 | $30.76 | $30.77 | $26.24 | 5,210,861 |
| 2016-10-27 | $31.23 | $31.26 | $30.75 | $30.77 | $26.24 | 6,243,225 |
| 2016-10-26 | $31.19 | $31.43 | $31.07 | $31.21 | $26.61 | 4,121,511 |
| 2016-10-25 | $31.40 | $31.62 | $31.38 | $31.55 | $26.90 | 3,214,676 |
| 2016-10-24 | $31.14 | $31.41 | $31.08 | $31.41 | $26.78 | 3,768,927 |
| 2016-10-21 | $30.92 | $31.14 | $30.76 | $31.08 | $26.50 | 3,817,061 |
| 2016-10-20 | $30.93 | $31.15 | $30.80 | $31.06 | $26.48 | 7,329,782 |
| 2016-10-19 | $30.95 | $31.04 | $30.66 | $30.98 | $26.42 | 6,733,019 |
| 2016-10-18 | $30.91 | $30.98 | $30.69 | $30.86 | $26.31 | 5,487,488 |
| 2016-10-17 | $30.52 | $30.76 | $30.38 | $30.57 | $26.07 | 7,598,444 |
| 2016-10-14 | $31.06 | $31.27 | $30.57 | $30.66 | $26.14 | 9,822,916 |
| 2016-10-13 | $30.93 | $30.93 | $29.52 | $30.53 | $26.03 | 17,322,963 |
| 2016-10-12 | $30.90 | $31.41 | $30.70 | $31.35 | $26.73 | 9,586,920 |
| 2016-10-11 | $30.99 | $30.99 | $30.51 | $30.73 | $26.20 | 10,157,575 |
| 2016-10-10 | $31.19 | $31.48 | $31.16 | $31.28 | $26.67 | 7,810,549 |
| 2016-10-07 | $30.88 | $31.21 | $30.65 | $31.18 | $26.59 | 5,753,449 |
| 2016-10-06 | $30.70 | $30.81 | $30.38 | $30.77 | $26.24 | 4,099,895 |
| 2016-10-05 | $30.67 | $30.71 | $30.50 | $30.53 | $26.03 | 6,205,007 |
| 2016-10-04 | $30.82 | $30.92 | $30.36 | $30.39 | $25.91 | 5,104,812 |
| 2016-10-03 | $30.64 | $30.81 | $30.57 | $30.72 | $26.19 | 4,198,468 |
| 2016-09-30 | $30.29 | $30.68 | $30.23 | $30.59 | $26.08 | 5,711,349 |
| 2016-09-29 | $30.31 | $30.65 | $30.17 | $30.40 | $25.92 | 5,985,779 |
| 2016-09-28 | $30.47 | $30.50 | $30.13 | $30.33 | $25.86 | 4,125,090 |
| 2016-09-27 | $29.80 | $30.43 | $29.65 | $30.40 | $25.92 | 5,707,151 |
| 2016-09-26 | $30.02 | $30.07 | $29.71 | $29.84 | $25.44 | 4,363,343 |
| 2016-09-23 | $30.65 | $30.67 | $30.02 | $30.12 | $25.68 | 7,959,831 |
| 2016-09-22 | $30.76 | $30.95 | $30.51 | $30.66 | $26.14 | 5,329,040 |
| 2016-09-21 | $30.09 | $30.56 | $30.05 | $30.50 | $26.01 | 8,097,188 |
| 2016-09-20 | $30.16 | $30.24 | $29.89 | $29.90 | $25.49 | 5,763,307 |
| 2016-09-19 | $29.91 | $30.12 | $29.87 | $29.93 | $25.52 | 7,696,444 |
| 2016-09-16 | $29.13 | $29.22 | $28.77 | $28.91 | $24.65 | 7,329,268 |
| 2016-09-15 | $28.61 | $29.27 | $28.61 | $29.18 | $24.88 | 6,321,109 |
| 2016-09-14 | $28.52 | $28.76 | $28.36 | $28.62 | $24.40 | 5,088,662 |
| 2016-09-13 | $28.71 | $28.78 | $28.31 | $28.49 | $24.29 | 6,857,843 |
| 2016-09-12 | $28.55 | $29.04 | $28.20 | $28.99 | $24.72 | 5,844,468 |
| 2016-09-09 | $29.30 | $29.33 | $28.55 | $28.59 | $24.38 | 8,325,613 |
| 2016-09-08 | $29.90 | $29.92 | $29.64 | $29.79 | $25.40 | 6,361,610 |
| 2016-09-07 | $30.35 | $30.55 | $29.78 | $29.82 | $25.43 | 14,429,833 |
| 2016-09-06 | $29.51 | $29.72 | $29.30 | $29.49 | $25.14 | 6,433,030 |
| 2016-09-02 | $29.10 | $29.21 | $29.03 | $29.14 | $24.85 | 6,050,234 |
| 2016-09-01 | $28.69 | $29.03 | $28.63 | $28.96 | $24.69 | 6,066,583 |
| 2016-08-31 | $28.76 | $28.98 | $28.67 | $28.74 | $24.51 | 4,674,693 |
| 2016-08-30 | $28.59 | $28.69 | $28.53 | $28.62 | $24.40 | 5,001,825 |
| 2016-08-29 | $28.58 | $28.77 | $28.56 | $28.70 | $24.47 | 3,143,908 |
| 2016-08-26 | $28.60 | $28.90 | $28.43 | $28.64 | $24.42 | 5,267,578 |
| 2016-08-25 | $28.63 | $28.84 | $28.52 | $28.60 | $24.39 | 6,388,944 |
| 2016-08-24 | $28.57 | $28.60 | $28.34 | $28.39 | $24.21 | 5,391,515 |
| 2016-08-23 | $28.60 | $28.69 | $28.46 | $28.50 | $24.30 | 5,501,781 |
| 2016-08-22 | $28.30 | $28.48 | $28.22 | $28.40 | $24.22 | 6,415,428 |
| 2016-08-19 | $28.63 | $28.69 | $28.51 | $28.64 | $24.42 | 6,241,766 |
| 2016-08-18 | $28.91 | $29.20 | $28.84 | $29.16 | $24.86 | 4,254,186 |
| 2016-08-17 | $29.00 | $29.00 | $28.74 | $28.98 | $24.71 | 6,996,833 |
| 2016-08-16 | $29.16 | $29.20 | $28.98 | $29.08 | $24.80 | 5,914,424 |
| 2016-08-15 | $29.38 | $29.45 | $29.31 | $29.39 | $25.06 | 3,186,985 |
| 2016-08-12 | $29.17 | $29.27 | $29.06 | $29.24 | $24.93 | 3,481,811 |
| 2016-08-11 | $29.14 | $29.37 | $28.80 | $29.14 | $24.85 | 9,134,028 |
| 2016-08-10 | $29.42 | $29.45 | $29.18 | $29.22 | $24.91 | 8,229,136 |
| 2016-08-09 | $29.18 | $29.43 | $29.14 | $29.40 | $25.07 | 6,660,594 |
| 2016-08-08 | $28.76 | $29.14 | $28.71 | $29.09 | $24.80 | 8,731,717 |
| 2016-08-05 | $28.65 | $28.85 | $28.63 | $28.79 | $24.55 | 5,573,012 |
| 2016-08-04 | $28.22 | $28.43 | $28.12 | $28.40 | $24.22 | 3,164,950 |
| 2016-08-03 | $28.08 | $28.24 | $27.91 | $28.16 | $24.01 | 3,871,974 |
| 2016-08-02 | $28.49 | $28.49 | $28.06 | $28.16 | $24.01 | 6,088,473 |
| 2016-08-01 | $28.35 | $28.75 | $28.35 | $28.62 | $24.40 | 7,327,945 |
| 2016-07-29 | $28.10 | $28.10 | $27.66 | $27.78 | $23.69 | 7,366,554 |
| 2016-07-28 | $28.29 | $28.39 | $28.00 | $28.14 | $23.99 | 4,746,342 |
| 2016-07-27 | $28.49 | $28.49 | $27.94 | $28.10 | $23.96 | 7,057,668 |
| 2016-07-26 | $27.97 | $28.41 | $27.96 | $28.33 | $24.16 | 10,178,369 |
| 2016-07-25 | $27.49 | $27.92 | $27.49 | $27.86 | $23.76 | 7,799,662 |
| 2016-07-22 | $27.53 | $27.79 | $27.48 | $27.74 | $23.65 | 5,116,813 |
| 2016-07-21 | $27.67 | $27.82 | $27.42 | $27.48 | $23.43 | 6,388,362 |
| 2016-07-20 | $27.40 | $27.59 | $27.28 | $27.55 | $23.49 | 5,805,063 |
| 2016-07-19 | $27.38 | $27.52 | $27.19 | $27.27 | $23.25 | 4,997,253 |
| 2016-07-18 | $27.31 | $27.65 | $27.15 | $27.64 | $23.57 | 7,767,306 |
| 2016-07-15 | $27.19 | $27.26 | $26.97 | $27.01 | $23.03 | 5,996,500 |
| 2016-07-14 | $27.00 | $27.23 | $26.64 | $27.11 | $23.12 | 12,145,058 |
| 2016-07-13 | $26.92 | $27.01 | $26.76 | $26.89 | $22.93 | 10,553,308 |
| 2016-07-12 | $27.20 | $27.29 | $26.84 | $26.97 | $23.00 | 8,539,905 |
| 2016-07-11 | $27.16 | $27.37 | $27.13 | $27.20 | $23.19 | 6,051,579 |
| 2016-07-08 | $26.50 | $26.80 | $26.41 | $26.73 | $22.79 | 5,780,637 |
| 2016-07-07 | $26.25 | $26.53 | $26.24 | $26.31 | $22.43 | 5,327,864 |
| 2016-07-06 | $25.80 | $26.20 | $25.75 | $26.15 | $22.30 | 6,062,902 |
| 2016-07-05 | $26.16 | $26.30 | $26.12 | $26.26 | $22.39 | 5,678,386 |
| 2016-07-01 | $26.63 | $26.65 | $26.49 | $26.53 | $22.62 | 5,938,282 |
| 2016-06-30 | $26.07 | $26.42 | $25.83 | $26.23 | $22.37 | 9,765,941 |
| 2016-06-29 | $25.68 | $25.97 | $25.67 | $25.80 | $22.00 | 8,758,589 |
| 2016-06-28 | $25.22 | $25.37 | $25.09 | $25.26 | $21.54 | 14,428,139 |
| 2016-06-27 | $24.64 | $24.96 | $24.36 | $24.90 | $21.23 | 10,333,757 |
| 2016-06-24 | $25.59 | $26.20 | $25.51 | $25.68 | $21.25 | 9,529,808 |
| 2016-06-23 | $26.64 | $26.81 | $26.52 | $26.81 | $22.19 | 6,708,591 |
| 2016-06-22 | $26.60 | $26.92 | $26.52 | $26.54 | $21.97 | 8,010,441 |
| 2016-06-21 | $26.45 | $26.65 | $26.34 | $26.59 | $22.01 | 6,095,228 |
| 2016-06-20 | $26.32 | $26.64 | $26.28 | $26.37 | $21.83 | 10,019,299 |
| 2016-06-17 | $25.89 | $25.93 | $25.60 | $25.85 | $21.40 | 5,813,067 |
| 2016-06-16 | $25.51 | $25.91 | $25.38 | $25.86 | $21.40 | 4,637,733 |
| 2016-06-15 | $25.67 | $26.03 | $25.66 | $25.84 | $21.39 | 6,927,359 |
| 2016-06-14 | $25.54 | $25.71 | $25.39 | $25.57 | $21.16 | 7,191,355 |
| 2016-06-13 | $25.55 | $25.82 | $25.50 | $25.63 | $21.21 | 7,414,606 |
| 2016-06-10 | $25.90 | $25.97 | $25.54 | $25.86 | $21.40 | 6,699,404 |
| 2016-06-09 | $25.91 | $26.25 | $25.91 | $26.23 | $21.71 | 5,760,105 |
| 2016-06-08 | $26.51 | $26.58 | $26.29 | $26.33 | $21.79 | 6,173,610 |
| 2016-06-07 | $25.72 | $26.12 | $25.70 | $26.06 | $21.57 | 6,624,268 |
| 2016-06-06 | $25.60 | $25.67 | $25.43 | $25.47 | $21.08 | 7,579,504 |
| 2016-06-03 | $25.34 | $25.60 | $25.31 | $25.53 | $21.13 | 5,041,793 |
| 2016-06-02 | $25.21 | $25.25 | $25.07 | $25.18 | $20.84 | 4,188,171 |
| 2016-06-01 | $24.96 | $25.26 | $24.94 | $25.25 | $20.90 | 6,126,753 |
| 2016-05-31 | $24.83 | $24.85 | $24.53 | $24.72 | $20.46 | 7,999,931 |
| 2016-05-27 | $24.93 | $25.01 | $24.78 | $24.80 | $20.53 | 5,381,250 |
| 2016-05-26 | $24.80 | $24.92 | $24.59 | $24.79 | $20.52 | 8,204,743 |
| 2016-05-25 | $24.61 | $24.72 | $24.52 | $24.62 | $20.38 | 5,151,550 |
| 2016-05-24 | $24.31 | $24.57 | $24.26 | $24.47 | $20.25 | 7,573,629 |
| 2016-05-23 | $24.63 | $24.76 | $24.21 | $24.27 | $20.09 | 6,839,962 |
| 2016-05-20 | $23.50 | $24.02 | $23.43 | $23.91 | $19.79 | 8,301,892 |
| 2016-05-19 | $23.31 | $23.32 | $23.05 | $23.25 | $19.24 | 3,868,652 |
| 2016-05-18 | $23.00 | $23.64 | $22.90 | $23.52 | $19.47 | 10,028,115 |
| 2016-05-17 | $23.20 | $23.31 | $22.91 | $22.95 | $19.00 | 4,017,358 |
| 2016-05-16 | $22.97 | $23.24 | $22.91 | $23.11 | $19.13 | 4,654,336 |
| 2016-05-13 | $22.85 | $23.00 | $22.77 | $22.82 | $18.89 | 4,837,702 |
| 2016-05-12 | $23.23 | $23.29 | $22.75 | $22.99 | $19.03 | 7,674,610 |
| 2016-05-11 | $23.36 | $23.45 | $23.13 | $23.22 | $19.22 | 6,185,394 |
| 2016-05-10 | $23.30 | $23.44 | $23.24 | $23.39 | $19.36 | 5,374,548 |
| 2016-05-09 | $23.40 | $23.49 | $23.20 | $23.37 | $19.34 | 5,189,801 |
| 2016-05-06 | $23.50 | $23.61 | $23.34 | $23.41 | $19.38 | 5,373,335 |
| 2016-05-05 | $23.45 | $23.69 | $23.40 | $23.50 | $19.45 | 7,238,389 |
| 2016-05-04 | $23.31 | $23.55 | $23.23 | $23.42 | $19.38 | 7,789,905 |
| 2016-05-03 | $23.35 | $23.45 | $23.16 | $23.32 | $19.30 | 9,323,872 |
| 2016-05-02 | $23.58 | $23.75 | $23.46 | $23.69 | $19.61 | 6,112,117 |
| 2016-04-29 | $24.00 | $24.01 | $23.42 | $23.59 | $19.52 | 14,955,911 |
| 2016-04-28 | $24.65 | $24.88 | $24.07 | $24.16 | $20.00 | 12,170,216 |
| 2016-04-27 | $24.90 | $25.34 | $24.82 | $25.25 | $20.90 | 7,302,151 |
| 2016-04-26 | $25.20 | $25.35 | $24.98 | $25.01 | $20.70 | 9,910,209 |
| 2016-04-25 | $25.15 | $25.33 | $24.95 | $25.01 | $20.70 | 7,772,469 |
| 2016-04-22 | $25.18 | $25.31 | $24.95 | $25.07 | $20.75 | 6,447,390 |
| 2016-04-21 | $25.30 | $25.35 | $25.00 | $25.16 | $20.82 | 6,044,449 |
| 2016-04-20 | $24.93 | $25.25 | $24.74 | $25.12 | $20.79 | 9,391,342 |
| 2016-04-19 | $25.52 | $25.67 | $25.15 | $25.16 | $20.82 | 9,378,739 |
| 2016-04-18 | $25.38 | $25.68 | $25.32 | $25.50 | $21.11 | 6,507,550 |
| 2016-04-15 | $25.51 | $25.58 | $25.37 | $25.46 | $21.07 | 8,019,074 |
| 2016-04-14 | $25.30 | $25.53 | $25.09 | $25.30 | $20.94 | 13,870,768 |
| 2016-04-13 | $25.95 | $26.21 | $25.78 | $26.17 | $21.66 | 9,082,689 |
| 2016-04-12 | $25.70 | $25.72 | $25.31 | $25.57 | $21.16 | 4,766,867 |
| 2016-04-11 | $25.70 | $25.84 | $25.50 | $25.51 | $21.11 | 5,406,295 |
| 2016-04-08 | $25.75 | $25.81 | $25.21 | $25.28 | $20.92 | 8,214,629 |
| 2016-04-07 | $25.49 | $25.52 | $25.25 | $25.37 | $21.00 | 7,774,374 |
| 2016-04-06 | $25.15 | $25.74 | $25.02 | $25.62 | $21.21 | 8,333,053 |
| 2016-04-05 | $25.51 | $25.63 | $25.24 | $25.51 | $21.11 | 8,612,635 |
| 2016-04-04 | $26.13 | $26.13 | $25.81 | $25.85 | $21.40 | 4,302,682 |
| 2016-04-01 | $25.88 | $26.21 | $25.77 | $26.12 | $21.62 | 5,091,230 |
| 2016-03-31 | $26.28 | $26.44 | $26.18 | $26.20 | $21.69 | 5,369,089 |
| 2016-03-30 | $26.32 | $26.62 | $26.32 | $26.46 | $21.90 | 5,999,574 |
| 2016-03-29 | $25.56 | $26.02 | $25.44 | $25.97 | $21.49 | 4,550,798 |
| 2016-03-28 | $25.72 | $25.76 | $25.54 | $25.63 | $21.21 | 2,197,221 |
| 2016-03-24 | $25.52 | $25.75 | $25.44 | $25.73 | $21.30 | 5,548,820 |
| 2016-03-23 | $25.82 | $25.82 | $25.54 | $25.68 | $21.25 | 5,465,884 |
| 2016-03-22 | $25.76 | $26.06 | $25.66 | $25.81 | $21.36 | 6,247,369 |
| 2016-03-21 | $25.88 | $26.02 | $25.75 | $25.93 | $21.46 | 5,494,115 |
| 2016-03-18 | $25.88 | $26.25 | $25.80 | $26.04 | $21.55 | 7,208,679 |
| 2016-03-17 | $25.74 | $25.85 | $25.62 | $25.77 | $21.33 | 6,264,688 |
| 2016-03-16 | $24.76 | $25.80 | $24.72 | $25.78 | $21.34 | 10,874,056 |
| 2016-03-15 | $24.90 | $25.20 | $24.73 | $24.88 | $20.59 | 8,839,818 |
| 2016-03-14 | $25.31 | $25.38 | $25.11 | $25.22 | $20.87 | 4,109,414 |
| 2016-03-11 | $25.00 | $25.38 | $24.99 | $25.35 | $20.98 | 7,560,019 |
| 2016-03-10 | $24.86 | $25.00 | $24.51 | $24.74 | $20.48 | 6,483,692 |
| 2016-03-09 | $24.72 | $24.79 | $24.52 | $24.74 | $20.48 | 5,807,282 |
| 2016-03-08 | $24.36 | $24.85 | $24.32 | $24.65 | $20.40 | 11,672,825 |
| 2016-03-07 | $24.40 | $24.72 | $24.06 | $24.70 | $20.44 | 8,971,497 |
| 2016-03-04 | $24.56 | $24.95 | $24.44 | $24.65 | $20.40 | 7,264,552 |
| 2016-03-03 | $24.63 | $24.87 | $24.45 | $24.56 | $20.33 | 7,957,546 |
| 2016-03-02 | $24.45 | $24.70 | $24.38 | $24.62 | $20.38 | 5,841,281 |
| 2016-03-01 | $24.15 | $24.68 | $23.99 | $24.58 | $20.34 | 9,858,758 |
| 2016-02-29 | $23.57 | $23.75 | $23.46 | $23.55 | $19.49 | 6,614,036 |
| 2016-02-26 | $23.69 | $24.09 | $23.42 | $23.77 | $19.67 | 9,920,929 |
| 2016-02-25 | $23.68 | $23.70 | $23.38 | $23.69 | $19.61 | 5,076,801 |
| 2016-02-24 | $23.08 | $23.50 | $22.83 | $23.42 | $19.38 | 5,267,513 |
| 2016-02-23 | $23.74 | $23.75 | $23.26 | $23.40 | $19.37 | 5,802,286 |
| 2016-02-22 | $24.02 | $24.13 | $23.85 | $23.96 | $19.83 | 7,250,324 |
| 2016-02-19 | $23.80 | $24.03 | $23.51 | $23.78 | $19.68 | 8,950,254 |
| 2016-02-18 | $23.98 | $24.19 | $23.76 | $23.80 | $19.70 | 12,780,116 |
| 2016-02-17 | $23.36 | $23.74 | $23.27 | $23.64 | $19.57 | 11,956,084 |
| 2016-02-16 | $22.62 | $23.69 | $22.59 | $23.34 | $19.32 | 13,843,831 |
| 2016-02-12 | $22.29 | $22.32 | $21.92 | $22.24 | $18.41 | 7,326,941 |
| 2016-02-11 | $22.16 | $22.36 | $21.79 | $22.00 | $18.21 | 10,394,586 |
| 2016-02-10 | $22.67 | $22.91 | $22.28 | $22.30 | $18.46 | 5,760,099 |
| 2016-02-09 | $22.23 | $22.68 | $22.07 | $22.56 | $18.67 | 8,426,589 |
| 2016-02-08 | $22.48 | $22.91 | $22.26 | $22.80 | $18.87 | 8,355,241 |
| 2016-02-05 | $23.01 | $23.36 | $22.66 | $22.75 | $18.83 | 9,325,408 |
| 2016-02-04 | $22.97 | $23.25 | $22.92 | $23.23 | $19.23 | 6,473,094 |
| 2016-02-03 | $22.75 | $23.10 | $22.59 | $22.92 | $18.97 | 13,083,181 |
| 2016-02-02 | $22.30 | $22.62 | $22.28 | $22.56 | $18.67 | 13,486,332 |
| 2016-02-01 | $22.18 | $22.55 | $22.15 | $22.46 | $18.59 | 5,389,158 |
| 2016-01-29 | $21.87 | $22.40 | $21.87 | $22.35 | $18.50 | 9,010,033 |
| 2016-01-28 | $21.78 | $21.87 | $21.48 | $21.63 | $17.90 | 7,169,028 |
| 2016-01-27 | $21.72 | $22.00 | $21.61 | $21.68 | $17.94 | 6,432,809 |
| 2016-01-26 | $21.78 | $21.86 | $21.50 | $21.59 | $17.87 | 7,709,666 |
| 2016-01-25 | $21.71 | $22.07 | $21.70 | $21.79 | $18.04 | 8,463,675 |
| 2016-01-22 | $21.76 | $21.95 | $21.62 | $21.93 | $18.15 | 8,369,168 |
| 2016-01-21 | $21.15 | $21.47 | $20.85 | $21.33 | $17.65 | 9,104,989 |
| 2016-01-20 | $20.84 | $21.21 | $20.74 | $21.09 | $17.46 | 10,815,273 |
| 2016-01-19 | $21.63 | $21.80 | $21.23 | $21.66 | $17.93 | 14,806,987 |
| 2016-01-15 | $20.56 | $21.28 | $20.56 | $21.10 | $17.46 | 12,041,999 |
| 2016-01-14 | $20.73 | $21.87 | $20.70 | $21.82 | $18.06 | 18,687,587 |
| 2016-01-13 | $20.90 | $21.07 | $20.45 | $20.48 | $16.95 | 12,858,407 |
| 2016-01-12 | $21.23 | $21.24 | $20.51 | $20.75 | $17.17 | 11,629,428 |
| 2016-01-11 | $21.17 | $21.25 | $20.70 | $20.93 | $17.32 | 9,771,180 |
| 2016-01-08 | $21.27 | $21.40 | $20.77 | $20.81 | $17.22 | 9,290,671 |
| 2016-01-07 | $20.88 | $21.38 | $20.82 | $21.10 | $17.46 | 11,242,812 |
| 2016-01-06 | $21.66 | $21.71 | $21.26 | $21.34 | $17.66 | 8,063,217 |
| 2016-01-05 | $22.18 | $22.42 | $21.95 | $21.95 | $18.17 | 7,607,065 |
| 2016-01-04 | $22.24 | $22.30 | $21.86 | $22.09 | $18.28 | 9,145,144 |
| 2015-12-31 | $22.86 | $23.00 | $22.57 | $22.75 | $18.83 | 3,898,296 |
| 2015-12-30 | $23.05 | $23.09 | $22.84 | $22.88 | $18.94 | 2,574,067 |
| 2015-12-29 | $23.07 | $23.23 | $22.98 | $23.08 | $19.10 | 4,136,726 |
| 2015-12-28 | $23.15 | $23.19 | $22.85 | $23.01 | $19.04 | 3,100,141 |
| 2015-12-24 | $23.15 | $23.28 | $23.08 | $23.15 | $19.16 | 2,009,526 |
| 2015-12-23 | $23.20 | $23.21 | $22.97 | $23.08 | $19.10 | 6,172,919 |
| 2015-12-22 | $22.98 | $23.09 | $22.95 | $23.06 | $19.09 | 4,553,863 |
| 2015-12-21 | $22.93 | $23.05 | $22.75 | $22.95 | $19.00 | 4,958,727 |
| 2015-12-18 | $22.77 | $23.08 | $22.72 | $22.93 | $18.98 | 8,648,048 |
| 2015-12-17 | $23.09 | $23.29 | $22.95 | $22.96 | $19.00 | 8,925,675 |
| 2015-12-16 | $23.11 | $23.23 | $22.89 | $23.16 | $19.17 | 7,384,790 |
| 2015-12-15 | $22.42 | $22.90 | $22.42 | $22.82 | $18.89 | 9,444,233 |
| 2015-12-14 | $22.33 | $22.41 | $22.07 | $22.22 | $18.39 | 7,894,171 |
| 2015-12-11 | $22.42 | $22.56 | $22.16 | $22.18 | $18.36 | 11,326,297 |
| 2015-12-10 | $22.72 | $22.85 | $22.61 | $22.65 | $18.75 | 7,171,924 |
| 2015-12-09 | $22.95 | $23.01 | $22.65 | $22.73 | $18.81 | 8,663,591 |
| 2015-12-08 | $23.00 | $23.22 | $22.88 | $23.08 | $19.10 | 6,133,868 |
| 2015-12-07 | $23.45 | $23.50 | $23.18 | $23.24 | $19.24 | 4,634,002 |
| 2015-12-04 | $22.83 | $23.37 | $22.73 | $23.31 | $19.29 | 6,355,622 |
| 2015-12-03 | $23.28 | $23.31 | $22.82 | $22.93 | $18.98 | 5,884,685 |
| 2015-12-02 | $23.19 | $23.36 | $23.06 | $23.19 | $19.19 | 6,829,099 |
| 2015-12-01 | $22.84 | $23.35 | $22.83 | $23.28 | $19.27 | 10,256,016 |
| 2015-11-30 | $22.44 | $22.87 | $22.38 | $22.76 | $18.84 | 8,612,907 |
| 2015-11-27 | $22.39 | $22.64 | $22.34 | $22.45 | $18.58 | 3,995,606 |
| 2015-11-25 | $22.57 | $22.66 | $22.51 | $22.56 | $18.67 | 5,442,138 |
| 2015-11-24 | $22.43 | $22.58 | $22.16 | $22.50 | $18.62 | 8,911,497 |
| 2015-11-23 | $22.92 | $22.94 | $22.54 | $22.57 | $18.68 | 5,502,133 |
| 2015-11-20 | $22.81 | $22.89 | $22.71 | $22.83 | $18.90 | 6,039,871 |
| 2015-11-19 | $22.94 | $22.94 | $22.59 | $22.67 | $18.76 | 7,115,129 |
| 2015-11-18 | $22.38 | $22.56 | $22.15 | $22.52 | $18.64 | 8,010,399 |
| 2015-11-17 | $22.43 | $22.82 | $22.38 | $22.52 | $18.64 | 7,148,448 |
| 2015-11-16 | $21.83 | $22.38 | $21.80 | $22.35 | $18.50 | 7,121,497 |
| 2015-11-13 | $22.07 | $22.15 | $21.57 | $21.89 | $18.12 | 7,883,476 |
| 2015-11-12 | $22.44 | $22.68 | $22.24 | $22.24 | $18.41 | 5,685,075 |
| 2015-11-11 | $22.42 | $22.70 | $22.28 | $22.58 | $18.69 | 5,255,990 |
| 2015-11-10 | $22.51 | $22.67 | $22.33 | $22.51 | $18.63 | 7,388,704 |
| 2015-11-09 | $22.75 | $22.98 | $22.68 | $22.96 | $19.00 | 8,629,171 |
| 2015-11-06 | $22.59 | $22.83 | $22.43 | $22.82 | $18.89 | 8,805,890 |
| 2015-11-05 | $23.23 | $23.23 | $22.95 | $22.98 | $19.02 | 8,345,268 |
| 2015-11-04 | $23.10 | $23.66 | $23.05 | $23.55 | $19.49 | 14,371,965 |
| 2015-11-03 | $22.24 | $22.95 | $22.11 | $22.77 | $18.85 | 12,846,439 |
| 2015-11-02 | $21.86 | $22.14 | $21.77 | $22.10 | $18.29 | 5,716,710 |
| 2015-10-30 | $21.84 | $22.07 | $21.65 | $21.96 | $18.18 | 8,791,785 |
| 2015-10-29 | $21.81 | $21.82 | $21.52 | $21.82 | $18.06 | 7,939,124 |
| 2015-10-28 | $22.07 | $22.27 | $21.87 | $22.08 | $18.28 | 9,913,735 |
| 2015-10-27 | $22.06 | $22.30 | $21.88 | $22.20 | $18.37 | 6,885,387 |
| 2015-10-26 | $22.47 | $22.52 | $21.60 | $22.16 | $18.34 | 12,350,445 |
| 2015-10-23 | $22.75 | $22.75 | $22.40 | $22.47 | $18.60 | 11,854,121 |
| 2015-10-22 | $22.39 | $22.62 | $22.32 | $22.51 | $18.63 | 8,214,465 |
| 2015-10-21 | $22.33 | $22.45 | $22.14 | $22.22 | $18.39 | 8,177,463 |
| 2015-10-20 | $22.20 | $22.42 | $22.17 | $22.31 | $18.47 | 6,718,381 |
| 2015-10-19 | $22.08 | $22.30 | $21.96 | $22.23 | $18.40 | 8,940,858 |
| 2015-10-16 | $22.01 | $22.22 | $21.99 | $22.16 | $18.34 | 9,598,708 |
| 2015-10-15 | $22.55 | $22.79 | $21.79 | $21.95 | $18.17 | 17,867,334 |
| 2015-10-14 | $21.78 | $22.53 | $21.66 | $22.34 | $18.49 | 22,801,082 |
| 2015-10-13 | $21.82 | $22.03 | $21.68 | $21.94 | $18.16 | 12,740,754 |
| 2015-10-12 | $22.07 | $22.20 | $22.01 | $22.09 | $18.28 | 6,779,507 |
| 2015-10-09 | $22.31 | $22.43 | $21.91 | $21.95 | $18.17 | 11,648,849 |
| 2015-10-08 | $21.78 | $22.27 | $21.67 | $22.25 | $18.42 | 10,343,461 |
| 2015-10-07 | $21.68 | $22.10 | $21.63 | $21.93 | $18.15 | 13,737,875 |
| 2015-10-06 | $21.06 | $21.36 | $20.96 | $21.23 | $17.57 | 10,577,717 |
| 2015-10-05 | $21.06 | $21.44 | $20.79 | $21.40 | $17.71 | 10,938,077 |
| 2015-10-02 | $20.21 | $20.77 | $20.21 | $20.76 | $17.18 | 15,271,060 |
| 2015-10-01 | $20.95 | $21.00 | $20.60 | $20.86 | $17.27 | 14,507,874 |
| 2015-09-30 | $20.36 | $20.79 | $20.33 | $20.75 | $17.17 | 12,219,410 |
| 2015-09-29 | $19.62 | $19.95 | $19.49 | $19.89 | $16.46 | 10,919,550 |
| 2015-09-28 | $19.97 | $20.05 | $19.58 | $19.63 | $16.25 | 15,407,835 |
| 2015-09-25 | $20.16 | $20.30 | $19.96 | $20.05 | $16.59 | 10,742,266 |
| 2015-09-24 | $19.89 | $20.03 | $19.56 | $19.99 | $16.55 | 11,088,808 |
| 2015-09-23 | $19.65 | $20.29 | $19.60 | $20.01 | $16.56 | 22,169,559 |
| 2015-09-22 | $20.17 | $20.24 | $19.88 | $19.95 | $16.51 | 13,482,399 |
| 2015-09-21 | $20.53 | $20.72 | $20.40 | $20.53 | $16.99 | 12,292,122 |
| 2015-09-18 | $20.53 | $20.76 | $20.35 | $20.61 | $17.06 | 14,057,836 |
| 2015-09-17 | $20.58 | $21.02 | $20.57 | $20.66 | $17.10 | 11,394,663 |
| 2015-09-16 | $20.71 | $20.75 | $20.46 | $20.67 | $17.11 | 11,471,133 |
| 2015-09-15 | $20.16 | $20.56 | $20.04 | $20.39 | $16.88 | 11,469,792 |
| 2015-09-14 | $19.99 | $20.17 | $19.89 | $20.04 | $16.59 | 7,790,763 |
| 2015-09-11 | $19.74 | $19.95 | $19.61 | $19.90 | $16.47 | 9,549,897 |
| 2015-09-10 | $19.80 | $19.91 | $19.27 | $19.70 | $16.31 | 17,806,400 |
| 2015-09-09 | $20.44 | $20.66 | $19.82 | $19.88 | $16.45 | 10,318,701 |
| 2015-09-08 | $19.96 | $20.06 | $19.82 | $20.05 | $16.59 | 10,390,935 |
Taiwan Semiconductor Manufacturing (TSM) News Headlines
.jpg)
Thursday’s big stock stories: What’s likely to move the market in the next trading session
President Trump announced a reprieve on some 'reciprocal' tariffs, lifting the S&P 500 to its biggest gain since 2008. What CNBC is watching Thursday.
cnbc.com April 9, 2025.jpg)
Trump says he's attracted $7 trillion in private investments into the US: 'Never seen anything like it'
President Trump, since his return to office, has reportedly attracted over $7 trillion in investments into the U.S. from the private sector and from …
foxbusiness.com April 10, 2025.jpg)
Tech stocks head for winning week with Nvidia tracking for 15% bounceback
Technology stocks were on pace for a winning week Friday on the heels of a volatile stretch spurred by ongoing tariff uncertainty.
cnbc.com April 11, 2025Recent Taiwan Semiconductor Manufacturing (TSM) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Taiwan Semiconductor Manufacturing (TSM) in the Semiconductors Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Intel Corp | INTC | Semiconductors | Technology | 120,000 |
| ASE Technology Holding Co.Ltd | ASX | Semiconductors | Technology | 97,000 |
| ST Microelectronics | STM | Semiconductors | Technology | 45,400 |
| Texas Instruments Inc | TXN | Semiconductors | Technology | 40,000 |
| Qualcomm Inc | QCOM | Semiconductors | Technology | 37,000 |
| Micron Technology Inc | MU | Semiconductors | Technology | 36,000 |
| NXP Semiconductors NV | NXPI | Semiconductors | Technology | 33,000 |
| ON Semiconductor Corp | ON | Semiconductors | Technology | 20,000 |
| AMKOR Technology Inc | AMKR | Semiconductors | Technology | 18,000 |
| Microchip Technology Inc | MCHP | Semiconductors | Technology | 17,000 |