Tyson Foods Inc - Class A (TSN) Exchange: NYSE
Data as of May 2, 2025
$60.79 ($0.18) 0.30%
Tyson Foods Inc - Class A - Daily Information
Click for more stock information on Tyson Foods Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $61.01 |
| Previous Close | $60.79 |
| High | $61.53 |
| Low | $60.62 |
| Adjusted Open | $61.01 |
| Previous Adjusted Close | $60.79 |
| Adjusted High | $61.53 |
| Adjusted Low | $60.62 |
About Tyson Foods Inc - Class A (TSN)
Tyson Foods Inc - Class A (TSN) is one of the largest food companies in the US and has been in business since 1935. It is a publicly traded company and operates in various segments such as chicken, beef, pork and prepared foods. Tyson Foods Inc - Class A continues to grow its sales and profitability year over year, driven by organic growth, joint ventures, and acquisitions, particularly in the prepared foods segment.
Invest in Tyson Foods Inc - Class A (TSN)
Historical Stock Data for Tyson Foods Inc - Class A (TSN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $61.01 | $61.53 | $60.62 | $60.79 | $60.79 | 3,935,023 |
| 2025-05-01 | $60.59 | $60.92 | $60.03 | $60.61 | $60.61 | 2,780,705 |
| 2025-04-30 | $61.17 | $61.36 | $60.26 | $61.24 | $61.24 | 2,959,602 |
| 2025-04-29 | $59.92 | $60.66 | $59.37 | $60.58 | $60.58 | 2,262,841 |
| 2025-04-28 | $60.56 | $60.88 | $59.90 | $60.11 | $60.11 | 1,956,095 |
| 2025-04-25 | $61.41 | $61.57 | $60.28 | $60.62 | $60.62 | 1,462,885 |
| 2025-04-24 | $61.73 | $61.99 | $61.15 | $61.42 | $61.42 | 2,125,146 |
| 2025-04-23 | $61.46 | $62.18 | $61.12 | $62.03 | $62.03 | 2,335,750 |
| 2025-04-22 | $60.90 | $61.71 | $60.76 | $61.39 | $61.39 | 2,634,637 |
| 2025-04-21 | $61.05 | $61.15 | $60.18 | $60.79 | $60.79 | 1,590,149 |
| 2025-04-17 | $61.01 | $61.85 | $60.88 | $61.21 | $61.21 | 2,502,405 |
| 2025-04-16 | $61.50 | $61.50 | $60.49 | $60.66 | $60.66 | 1,911,678 |
| 2025-04-15 | $61.74 | $61.74 | $60.85 | $60.99 | $60.99 | 1,520,045 |
| 2025-04-14 | $60.50 | $61.89 | $60.31 | $61.57 | $61.57 | 2,528,982 |
| 2025-04-11 | $60.46 | $60.89 | $59.10 | $60.54 | $60.54 | 2,121,839 |
| 2025-04-10 | $59.94 | $60.47 | $58.75 | $60.13 | $60.13 | 3,125,789 |
| 2025-04-09 | $56.80 | $59.86 | $56.79 | $59.76 | $59.76 | 2,717,208 |
| 2025-04-08 | $59.29 | $59.60 | $57.29 | $57.65 | $57.65 | 2,694,878 |
| 2025-04-07 | $58.18 | $59.50 | $57.47 | $58.23 | $58.23 | 3,223,882 |
| 2025-04-04 | $62.02 | $63.00 | $59.74 | $59.81 | $59.81 | 3,322,777 |
| 2025-04-03 | $63.37 | $64.36 | $63.02 | $63.56 | $63.56 | 2,594,474 |
| 2025-04-02 | $63.28 | $63.72 | $62.51 | $62.75 | $62.75 | 1,528,511 |
| 2025-04-01 | $63.87 | $64.00 | $62.81 | $63.11 | $63.11 | 2,630,137 |
| 2025-03-31 | $62.39 | $64.15 | $62.35 | $63.81 | $63.81 | 2,674,796 |
| 2025-03-28 | $62.55 | $62.77 | $62.16 | $62.37 | $62.37 | 1,339,529 |
| 2025-03-27 | $61.97 | $62.68 | $61.88 | $62.38 | $62.38 | 2,226,630 |
| 2025-03-26 | $60.04 | $61.78 | $60.04 | $61.59 | $61.59 | 1,791,820 |
| 2025-03-25 | $60.37 | $60.38 | $59.72 | $59.95 | $59.95 | 1,633,366 |
| 2025-03-24 | $60.28 | $60.92 | $60.05 | $60.37 | $60.37 | 2,453,611 |
| 2025-03-21 | $60.40 | $60.95 | $60.17 | $60.43 | $60.43 | 5,366,560 |
| 2025-03-20 | $60.90 | $60.90 | $60.26 | $60.42 | $60.42 | 2,251,589 |
| 2025-03-19 | $60.30 | $61.03 | $59.89 | $60.79 | $60.79 | 2,140,709 |
| 2025-03-18 | $60.58 | $60.83 | $60.23 | $60.51 | $60.51 | 2,602,960 |
| 2025-03-17 | $59.87 | $60.83 | $59.81 | $60.59 | $60.59 | 2,614,590 |
| 2025-03-14 | $60.02 | $60.25 | $59.50 | $59.88 | $59.88 | 2,224,681 |
| 2025-03-13 | $60.23 | $60.66 | $59.68 | $60.00 | $60.00 | 1,901,033 |
| 2025-03-12 | $60.56 | $61.36 | $60.00 | $60.14 | $60.14 | 2,903,958 |
| 2025-03-11 | $61.72 | $62.04 | $61.26 | $61.31 | $61.31 | 3,878,037 |
| 2025-03-10 | $61.73 | $62.26 | $61.25 | $61.93 | $61.93 | 3,574,687 |
| 2025-03-07 | $60.51 | $61.98 | $60.44 | $61.24 | $61.24 | 1,699,687 |
| 2025-03-06 | $61.14 | $61.45 | $60.31 | $60.53 | $60.53 | 1,545,387 |
| 2025-03-05 | $60.22 | $61.26 | $60.15 | $60.74 | $60.74 | 1,920,452 |
| 2025-03-04 | $62.23 | $62.90 | $60.42 | $60.50 | $60.50 | 2,710,738 |
| 2025-03-03 | $61.31 | $62.36 | $61.23 | $61.83 | $61.83 | 2,747,898 |
| 2025-02-28 | $61.10 | $61.48 | $60.52 | $61.34 | $61.34 | 2,620,083 |
| 2025-02-27 | $60.18 | $61.09 | $59.67 | $60.99 | $60.50 | 1,836,011 |
| 2025-02-26 | $61.15 | $61.15 | $59.93 | $60.30 | $59.81 | 2,043,965 |
| 2025-02-25 | $61.27 | $61.80 | $60.84 | $61.34 | $60.84 | 2,379,264 |
| 2025-02-24 | $60.21 | $61.69 | $59.88 | $60.87 | $60.38 | 3,830,692 |
| 2025-02-21 | $59.24 | $60.67 | $59.24 | $60.45 | $59.96 | 3,323,540 |
| 2025-02-20 | $57.38 | $59.22 | $57.38 | $59.11 | $58.63 | 3,642,562 |
| 2025-02-19 | $57.59 | $58.35 | $57.56 | $57.60 | $57.13 | 2,370,764 |
| 2025-02-18 | $57.15 | $57.99 | $56.50 | $57.89 | $57.42 | 3,160,557 |
| 2025-02-14 | $58.17 | $58.30 | $57.05 | $57.10 | $56.64 | 3,151,580 |
| 2025-02-13 | $57.83 | $57.83 | $57.24 | $57.57 | $57.10 | 2,449,112 |
| 2025-02-12 | $58.15 | $58.60 | $57.74 | $57.78 | $57.31 | 1,757,436 |
| 2025-02-11 | $57.82 | $58.79 | $57.67 | $58.77 | $58.29 | 1,775,571 |
| 2025-02-10 | $57.80 | $57.86 | $57.26 | $57.71 | $57.71 | 3,101,686 |
| 2025-02-07 | $57.49 | $58.02 | $57.16 | $57.94 | $57.94 | 1,661,065 |
| 2025-02-06 | $57.69 | $57.70 | $56.94 | $57.42 | $57.42 | 1,580,265 |
| 2025-02-05 | $57.01 | $57.17 | $56.52 | $57.09 | $57.09 | 1,977,377 |
| 2025-02-04 | $57.77 | $57.77 | $56.23 | $57.01 | $57.01 | 3,100,884 |
| 2025-02-03 | $57.42 | $58.61 | $56.17 | $57.74 | $57.74 | 4,991,333 |
| 2025-01-31 | $56.40 | $57.27 | $56.32 | $56.49 | $56.49 | 2,936,789 |
| 2025-01-30 | $57.00 | $57.07 | $56.13 | $56.76 | $56.76 | 1,605,440 |
| 2025-01-29 | $56.55 | $57.08 | $56.20 | $56.60 | $56.60 | 2,057,350 |
| 2025-01-28 | $57.84 | $58.20 | $56.22 | $56.48 | $56.48 | 2,178,839 |
| 2025-01-27 | $57.13 | $58.57 | $57.10 | $58.06 | $58.06 | 2,614,021 |
| 2025-01-24 | $55.95 | $56.79 | $55.87 | $56.44 | $56.44 | 2,831,703 |
| 2025-01-23 | $55.60 | $56.45 | $55.57 | $56.07 | $56.07 | 2,721,938 |
| 2025-01-22 | $56.30 | $56.33 | $55.49 | $55.60 | $55.60 | 2,060,323 |
| 2025-01-21 | $55.55 | $56.57 | $55.54 | $56.46 | $56.46 | 2,166,612 |
| 2025-01-17 | $55.85 | $56.24 | $55.62 | $55.71 | $55.71 | 1,908,434 |
| 2025-01-16 | $55.43 | $56.18 | $55.30 | $56.02 | $56.02 | 2,081,508 |
| 2025-01-15 | $55.82 | $55.93 | $55.28 | $55.76 | $55.76 | 1,663,076 |
| 2025-01-14 | $55.54 | $55.99 | $55.24 | $55.46 | $55.46 | 2,303,875 |
| 2025-01-13 | $54.84 | $55.98 | $54.48 | $55.63 | $55.63 | 2,507,843 |
| 2025-01-10 | $54.90 | $55.43 | $54.01 | $54.27 | $54.27 | 3,204,997 |
| 2025-01-08 | $55.58 | $55.70 | $54.80 | $55.46 | $55.46 | 4,011,644 |
| 2025-01-07 | $56.80 | $57.12 | $55.45 | $55.58 | $55.58 | 2,407,714 |
| 2025-01-06 | $57.91 | $57.95 | $56.56 | $56.80 | $56.80 | 2,620,695 |
| 2025-01-03 | $58.08 | $58.63 | $57.83 | $58.18 | $58.18 | 1,764,262 |
| 2025-01-02 | $57.45 | $58.18 | $57.43 | $58.15 | $58.15 | 1,665,584 |
| 2024-12-31 | $57.09 | $57.67 | $56.85 | $57.44 | $57.44 | 3,708,664 |
| 2024-12-30 | $57.75 | $57.97 | $56.92 | $57.14 | $57.14 | 1,514,814 |
| 2024-12-27 | $57.77 | $58.36 | $57.59 | $57.97 | $57.97 | 1,543,424 |
| 2024-12-26 | $57.50 | $58.24 | $57.40 | $58.08 | $58.08 | 1,821,424 |
| 2024-12-24 | $57.65 | $57.97 | $57.43 | $57.74 | $57.74 | 682,824 |
| 2024-12-23 | $57.18 | $58.00 | $56.96 | $57.83 | $57.83 | 1,823,036 |
| 2024-12-20 | $58.34 | $58.63 | $57.76 | $58.02 | $58.02 | 5,593,741 |
| 2024-12-19 | $58.72 | $58.97 | $57.82 | $58.20 | $58.20 | 2,321,858 |
| 2024-12-18 | $58.81 | $59.71 | $58.74 | $58.96 | $58.96 | 1,800,548 |
| 2024-12-17 | $59.46 | $60.11 | $59.34 | $59.40 | $59.40 | 1,745,488 |
| 2024-12-16 | $60.58 | $60.63 | $59.65 | $59.74 | $59.74 | 1,938,049 |
| 2024-12-13 | $61.14 | $61.26 | $60.23 | $60.48 | $60.48 | 1,625,571 |
| 2024-12-12 | $62.18 | $62.24 | $61.17 | $61.20 | $61.20 | 2,100,924 |
| 2024-12-11 | $62.44 | $62.80 | $61.77 | $61.92 | $61.92 | 3,045,832 |
| 2024-12-10 | $62.79 | $63.08 | $61.55 | $62.40 | $62.40 | 2,150,581 |
| 2024-12-09 | $62.69 | $63.33 | $62.56 | $62.64 | $62.64 | 1,880,132 |
| 2024-12-06 | $63.70 | $63.75 | $62.59 | $62.64 | $62.64 | 1,376,289 |
| 2024-12-05 | $63.60 | $63.99 | $63.33 | $63.70 | $63.70 | 1,760,881 |
| 2024-12-04 | $63.67 | $64.09 | $63.00 | $63.61 | $63.61 | 1,695,274 |
| 2024-12-03 | $64.34 | $64.56 | $63.90 | $64.19 | $64.19 | 2,187,006 |
| 2024-12-02 | $64.24 | $64.49 | $63.71 | $64.34 | $64.34 | 1,755,608 |
| 2024-11-29 | $63.87 | $64.72 | $63.87 | $64.50 | $64.50 | 1,131,554 |
| 2024-11-27 | $64.16 | $64.48 | $64.00 | $64.45 | $63.95 | 1,838,365 |
| 2024-11-26 | $63.50 | $63.85 | $63.04 | $63.81 | $63.32 | 1,669,950 |
| 2024-11-25 | $64.14 | $64.47 | $63.52 | $63.78 | $63.29 | 3,868,386 |
| 2024-11-22 | $64.11 | $64.58 | $63.73 | $63.77 | $63.28 | 3,870,482 |
| 2024-11-21 | $63.24 | $64.37 | $63.00 | $63.77 | $63.28 | 3,172,734 |
| 2024-11-20 | $62.97 | $63.39 | $62.97 | $63.25 | $62.76 | 2,480,379 |
| 2024-11-19 | $64.20 | $64.28 | $62.86 | $62.92 | $62.44 | 2,070,211 |
| 2024-11-18 | $65.23 | $65.33 | $64.35 | $64.54 | $64.04 | 2,921,811 |
| 2024-11-15 | $64.34 | $64.99 | $63.64 | $64.32 | $63.83 | 3,430,346 |
| 2024-11-14 | $63.41 | $64.48 | $63.38 | $64.01 | $63.52 | 3,539,133 |
| 2024-11-13 | $62.32 | $63.32 | $61.06 | $63.30 | $62.81 | 2,709,457 |
| 2024-11-12 | $62.62 | $65.95 | $62.16 | $62.66 | $62.18 | 7,041,753 |
| 2024-11-11 | $59.59 | $60.10 | $58.69 | $58.81 | $58.36 | 2,693,109 |
| 2024-11-08 | $58.66 | $60.15 | $58.62 | $59.59 | $59.59 | 2,459,395 |
| 2024-11-07 | $59.05 | $59.39 | $58.56 | $58.71 | $58.71 | 1,884,306 |
| 2024-11-06 | $59.90 | $60.45 | $59.05 | $59.16 | $59.16 | 1,825,647 |
| 2024-11-05 | $58.20 | $59.27 | $57.61 | $59.26 | $59.26 | 2,413,543 |
| 2024-11-04 | $58.49 | $58.95 | $58.23 | $58.32 | $58.32 | 1,611,121 |
| 2024-11-01 | $58.58 | $58.89 | $58.23 | $58.36 | $58.36 | 1,890,039 |
| 2024-10-31 | $58.96 | $59.42 | $58.58 | $58.59 | $58.59 | 2,109,196 |
| 2024-10-30 | $58.46 | $58.92 | $58.27 | $58.83 | $58.83 | 2,326,905 |
| 2024-10-29 | $58.93 | $59.04 | $58.24 | $58.37 | $58.37 | 2,934,060 |
| 2024-10-28 | $58.94 | $59.73 | $58.86 | $59.20 | $59.20 | 1,235,117 |
| 2024-10-25 | $59.25 | $59.43 | $58.62 | $58.67 | $58.67 | 1,809,547 |
| 2024-10-24 | $59.15 | $59.43 | $58.46 | $59.03 | $59.03 | 1,703,396 |
| 2024-10-23 | $58.19 | $59.55 | $58.08 | $58.88 | $58.88 | 2,684,667 |
| 2024-10-22 | $59.19 | $59.24 | $58.71 | $58.89 | $58.89 | 1,944,559 |
| 2024-10-21 | $59.90 | $60.09 | $58.76 | $59.18 | $59.18 | 1,149,861 |
| 2024-10-18 | $59.99 | $60.11 | $59.16 | $60.01 | $60.01 | 1,277,402 |
| 2024-10-17 | $60.56 | $60.72 | $59.71 | $59.79 | $59.79 | 1,297,881 |
| 2024-10-16 | $59.90 | $61.11 | $59.90 | $60.60 | $60.60 | 1,457,616 |
| 2024-10-15 | $59.75 | $60.83 | $59.67 | $59.87 | $59.87 | 1,720,256 |
| 2024-10-14 | $59.00 | $59.92 | $59.00 | $59.85 | $59.85 | 1,819,030 |
| 2024-10-11 | $58.46 | $59.06 | $58.26 | $58.83 | $58.83 | 1,434,543 |
| 2024-10-10 | $58.43 | $59.00 | $58.12 | $58.19 | $58.19 | 2,143,617 |
| 2024-10-09 | $58.40 | $58.51 | $58.10 | $58.28 | $58.28 | 1,551,361 |
| 2024-10-08 | $57.97 | $58.47 | $57.53 | $58.29 | $58.29 | 1,393,140 |
| 2024-10-07 | $58.47 | $58.50 | $57.90 | $58.23 | $58.23 | 1,276,346 |
| 2024-10-04 | $58.09 | $58.71 | $58.09 | $58.55 | $58.55 | 1,039,365 |
| 2024-10-03 | $58.93 | $59.30 | $57.82 | $58.07 | $58.07 | 1,612,430 |
| 2024-10-02 | $59.43 | $59.95 | $58.93 | $59.21 | $59.21 | 1,754,071 |
| 2024-10-01 | $59.34 | $60.38 | $59.26 | $59.76 | $59.76 | 1,890,647 |
| 2024-09-30 | $59.89 | $60.00 | $59.22 | $59.56 | $59.56 | 1,582,438 |
| 2024-09-27 | $59.50 | $60.20 | $59.37 | $59.69 | $59.69 | 1,759,561 |
| 2024-09-26 | $57.95 | $59.42 | $57.81 | $59.32 | $59.32 | 1,957,067 |
| 2024-09-25 | $58.65 | $59.20 | $57.60 | $57.96 | $57.96 | 3,450,885 |
| 2024-09-24 | $60.42 | $61.15 | $60.22 | $60.52 | $60.52 | 1,707,762 |
| 2024-09-23 | $59.62 | $60.43 | $59.53 | $60.42 | $60.42 | 1,953,980 |
| 2024-09-20 | $61.88 | $61.88 | $59.45 | $60.14 | $60.14 | 6,068,278 |
| 2024-09-19 | $61.61 | $61.88 | $61.18 | $61.67 | $61.67 | 1,532,907 |
| 2024-09-18 | $61.59 | $62.33 | $61.37 | $61.81 | $61.81 | 1,399,019 |
| 2024-09-17 | $61.80 | $62.57 | $61.58 | $61.80 | $61.80 | 1,429,044 |
| 2024-09-16 | $61.78 | $62.40 | $61.78 | $61.85 | $61.85 | 1,421,284 |
| 2024-09-13 | $61.64 | $62.12 | $60.86 | $61.40 | $61.40 | 2,146,521 |
| 2024-09-12 | $61.50 | $61.97 | $61.13 | $61.68 | $61.68 | 2,149,250 |
| 2024-09-11 | $62.87 | $63.27 | $61.30 | $61.65 | $61.65 | 2,287,419 |
| 2024-09-10 | $65.78 | $65.86 | $63.14 | $63.18 | $63.18 | 2,414,733 |
| 2024-09-09 | $66.17 | $66.88 | $65.72 | $65.78 | $65.78 | 2,036,966 |
| 2024-09-06 | $65.23 | $66.27 | $65.23 | $65.87 | $65.87 | 3,443,335 |
| 2024-09-05 | $66.00 | $66.14 | $65.00 | $65.13 | $65.13 | 2,798,613 |
| 2024-09-04 | $64.69 | $65.96 | $64.67 | $65.72 | $65.72 | 1,755,142 |
| 2024-09-03 | $64.06 | $65.11 | $64.06 | $64.81 | $64.81 | 2,584,323 |
| 2024-08-30 | $63.94 | $64.42 | $63.75 | $64.31 | $64.31 | 2,055,758 |
| 2024-08-29 | $65.61 | $65.61 | $64.44 | $64.65 | $64.65 | 1,371,238 |
| 2024-08-28 | $63.94 | $65.71 | $63.81 | $65.69 | $65.69 | 3,043,653 |
| 2024-08-27 | $64.16 | $64.35 | $63.81 | $63.93 | $63.93 | 1,557,086 |
| 2024-08-26 | $63.63 | $64.32 | $63.59 | $64.13 | $64.13 | 1,950,364 |
| 2024-08-23 | $63.24 | $63.51 | $62.78 | $63.46 | $63.46 | 2,184,449 |
| 2024-08-22 | $63.41 | $63.56 | $62.64 | $63.01 | $63.01 | 2,412,380 |
| 2024-08-21 | $62.50 | $63.34 | $62.35 | $63.31 | $63.31 | 1,655,204 |
| 2024-08-20 | $62.37 | $62.47 | $61.57 | $62.41 | $62.41 | 3,590,745 |
| 2024-08-19 | $62.48 | $62.77 | $62.03 | $62.47 | $62.47 | 1,638,231 |
| 2024-08-16 | $61.88 | $62.58 | $61.48 | $62.52 | $62.52 | 1,484,701 |
| 2024-08-15 | $62.31 | $62.31 | $61.71 | $62.04 | $62.04 | 2,725,829 |
| 2024-08-14 | $61.30 | $62.30 | $61.30 | $62.03 | $62.03 | 2,393,088 |
| 2024-08-13 | $60.65 | $61.19 | $60.53 | $61.17 | $61.17 | 1,741,781 |
| 2024-08-12 | $61.61 | $61.63 | $60.10 | $60.33 | $60.33 | 2,705,571 |
| 2024-08-09 | $61.68 | $61.83 | $61.18 | $61.69 | $61.69 | 2,051,293 |
| 2024-08-08 | $60.80 | $62.10 | $60.67 | $61.88 | $61.88 | 2,423,888 |
| 2024-08-07 | $61.72 | $62.15 | $61.04 | $61.14 | $61.14 | 2,950,981 |
| 2024-08-06 | $62.57 | $62.81 | $61.24 | $61.54 | $61.54 | 3,878,983 |
| 2024-08-05 | $62.62 | $63.90 | $62.00 | $62.51 | $62.51 | 5,787,555 |
| 2024-08-02 | $60.96 | $61.57 | $60.13 | $61.23 | $61.23 | 3,074,718 |
| 2024-08-01 | $61.28 | $61.60 | $60.44 | $60.76 | $60.76 | 1,874,754 |
| 2024-07-31 | $60.85 | $61.41 | $60.32 | $60.90 | $60.90 | 2,043,613 |
| 2024-07-30 | $60.65 | $61.14 | $60.27 | $60.91 | $60.91 | 1,276,821 |
| 2024-07-29 | $60.83 | $61.17 | $60.20 | $60.86 | $60.86 | 1,185,892 |
| 2024-07-26 | $60.36 | $61.32 | $60.36 | $61.01 | $61.01 | 1,223,233 |
| 2024-07-25 | $59.54 | $61.05 | $59.47 | $60.29 | $60.29 | 1,970,318 |
| 2024-07-24 | $59.23 | $59.42 | $58.66 | $59.38 | $59.38 | 1,565,903 |
| 2024-07-23 | $59.51 | $59.56 | $58.89 | $59.23 | $59.23 | 818,491 |
| 2024-07-22 | $59.64 | $59.84 | $59.00 | $59.51 | $59.51 | 1,166,219 |
| 2024-07-19 | $60.59 | $60.59 | $59.11 | $59.73 | $59.73 | 1,418,475 |
| 2024-07-18 | $60.05 | $60.72 | $60.00 | $60.43 | $60.43 | 1,509,604 |
| 2024-07-17 | $59.26 | $60.73 | $59.09 | $60.46 | $60.46 | 1,856,227 |
| 2024-07-16 | $57.78 | $59.09 | $57.28 | $59.07 | $59.07 | 1,357,501 |
| 2024-07-15 | $57.37 | $57.79 | $57.02 | $57.47 | $57.47 | 929,344 |
| 2024-07-12 | $57.13 | $57.58 | $56.83 | $57.32 | $57.32 | 1,012,045 |
| 2024-07-11 | $56.57 | $57.26 | $56.32 | $56.88 | $56.88 | 1,199,989 |
| 2024-07-10 | $55.93 | $56.47 | $55.65 | $56.43 | $56.43 | 1,363,907 |
| 2024-07-09 | $56.54 | $56.54 | $55.87 | $55.91 | $55.91 | 1,594,586 |
| 2024-07-08 | $56.18 | $56.80 | $55.88 | $56.69 | $56.69 | 1,538,387 |
| 2024-07-05 | $56.33 | $56.40 | $55.67 | $56.02 | $56.02 | 3,194,975 |
| 2024-07-03 | $57.17 | $57.26 | $56.37 | $56.60 | $56.60 | 716,083 |
| 2024-07-02 | $57.40 | $57.79 | $57.02 | $57.22 | $57.22 | 1,236,474 |
| 2024-07-01 | $57.30 | $57.86 | $57.20 | $57.36 | $57.36 | 1,263,126 |
| 2024-06-28 | $56.51 | $57.16 | $56.21 | $57.14 | $57.14 | 3,135,654 |
| 2024-06-27 | $56.86 | $57.00 | $56.22 | $56.44 | $56.44 | 1,555,609 |
| 2024-06-26 | $56.52 | $57.16 | $56.33 | $56.90 | $56.90 | 1,423,738 |
| 2024-06-25 | $57.60 | $57.63 | $57.01 | $57.13 | $57.13 | 1,255,379 |
| 2024-06-24 | $56.30 | $57.88 | $56.30 | $57.68 | $57.68 | 1,866,053 |
| 2024-06-21 | $56.23 | $56.37 | $55.47 | $56.30 | $56.30 | 3,264,260 |
| 2024-06-20 | $55.06 | $56.40 | $55.06 | $56.12 | $56.12 | 2,034,145 |
| 2024-06-18 | $55.50 | $56.07 | $54.83 | $55.16 | $55.16 | 1,427,735 |
| 2024-06-17 | $54.00 | $55.78 | $53.91 | $55.61 | $55.61 | 2,840,519 |
| 2024-06-14 | $53.83 | $54.14 | $53.61 | $53.97 | $53.97 | 1,771,320 |
| 2024-06-13 | $54.75 | $55.06 | $53.67 | $53.86 | $53.86 | 2,651,474 |
| 2024-06-12 | $55.86 | $55.86 | $54.47 | $54.73 | $54.73 | 1,640,222 |
| 2024-06-11 | $55.64 | $55.88 | $55.32 | $55.72 | $55.72 | 1,768,315 |
| 2024-06-10 | $55.67 | $55.99 | $55.00 | $55.95 | $55.95 | 2,412,732 |
| 2024-06-07 | $56.19 | $56.62 | $55.75 | $55.86 | $55.86 | 1,452,026 |
| 2024-06-06 | $56.41 | $56.76 | $56.08 | $56.38 | $56.38 | 1,948,995 |
| 2024-06-05 | $56.66 | $56.69 | $55.97 | $56.39 | $56.39 | 2,874,332 |
| 2024-06-04 | $56.77 | $57.08 | $56.45 | $56.74 | $56.74 | 1,564,579 |
| 2024-06-03 | $57.53 | $57.53 | $56.26 | $57.02 | $57.02 | 2,182,495 |
| 2024-05-31 | $56.75 | $57.65 | $56.59 | $57.25 | $57.25 | 10,303,936 |
| 2024-05-30 | $57.37 | $57.52 | $56.72 | $57.07 | $56.59 | 1,759,904 |
| 2024-05-29 | $57.50 | $57.79 | $56.96 | $57.37 | $56.88 | 1,921,457 |
| 2024-05-28 | $59.47 | $59.59 | $57.59 | $57.78 | $57.29 | 2,541,143 |
| 2024-05-24 | $60.65 | $60.97 | $59.68 | $59.71 | $59.20 | 1,675,503 |
| 2024-05-23 | $60.01 | $60.76 | $59.87 | $60.32 | $59.81 | 4,060,218 |
| 2024-05-22 | $60.85 | $61.05 | $60.27 | $60.30 | $59.79 | 4,329,579 |
| 2024-05-21 | $60.79 | $61.23 | $60.55 | $61.04 | $60.52 | 1,742,434 |
| 2024-05-20 | $60.08 | $60.70 | $60.04 | $60.62 | $60.62 | 3,954,663 |
| 2024-05-17 | $60.94 | $60.99 | $60.13 | $60.25 | $60.25 | 2,253,144 |
| 2024-05-16 | $60.86 | $61.13 | $60.46 | $60.93 | $60.93 | 2,041,325 |
| 2024-05-15 | $60.42 | $60.79 | $60.03 | $60.71 | $60.71 | 2,565,923 |
| 2024-05-14 | $59.90 | $60.36 | $59.68 | $60.27 | $60.27 | 2,052,495 |
| 2024-05-13 | $59.79 | $60.30 | $59.62 | $59.65 | $59.65 | 1,572,712 |
| 2024-05-10 | $59.67 | $60.09 | $59.36 | $59.65 | $59.65 | 1,715,390 |
| 2024-05-09 | $59.20 | $59.68 | $58.80 | $59.65 | $59.65 | 2,417,745 |
| 2024-05-08 | $58.89 | $59.77 | $58.55 | $59.13 | $59.13 | 2,857,560 |
| 2024-05-07 | $58.69 | $59.09 | $58.12 | $58.89 | $58.89 | 3,953,428 |
| 2024-05-06 | $60.69 | $61.23 | $56.22 | $58.50 | $58.50 | 11,587,923 |
| 2024-05-03 | $61.21 | $62.04 | $60.80 | $62.02 | $62.02 | 3,879,826 |
| 2024-05-02 | $60.54 | $61.19 | $60.48 | $60.95 | $60.95 | 2,474,221 |
| 2024-05-01 | $60.36 | $61.02 | $59.98 | $60.29 | $60.29 | 2,370,361 |
| 2024-04-30 | $60.60 | $60.87 | $59.85 | $60.65 | $60.65 | 1,878,082 |
| 2024-04-29 | $60.63 | $61.03 | $60.63 | $60.96 | $60.96 | 2,116,916 |
| 2024-04-26 | $60.92 | $61.30 | $60.61 | $60.63 | $60.63 | 1,402,753 |
| 2024-04-25 | $61.42 | $61.71 | $60.63 | $60.89 | $60.89 | 1,452,037 |
| 2024-04-24 | $60.37 | $61.60 | $60.00 | $61.32 | $61.32 | 1,797,131 |
| 2024-04-23 | $60.47 | $61.22 | $60.34 | $60.98 | $60.98 | 1,426,112 |
| 2024-04-22 | $60.15 | $60.89 | $59.76 | $60.61 | $60.61 | 1,705,219 |
| 2024-04-19 | $58.88 | $60.00 | $58.71 | $59.95 | $59.95 | 1,608,061 |
| 2024-04-18 | $58.71 | $59.03 | $58.46 | $58.87 | $58.87 | 1,525,034 |
| 2024-04-17 | $58.55 | $58.99 | $57.96 | $58.58 | $58.58 | 1,557,100 |
| 2024-04-16 | $59.20 | $59.20 | $58.00 | $58.15 | $58.15 | 2,149,792 |
| 2024-04-15 | $58.12 | $58.36 | $57.54 | $58.12 | $58.12 | 2,365,233 |
| 2024-04-12 | $59.24 | $59.24 | $57.67 | $57.78 | $57.78 | 1,331,250 |
| 2024-04-11 | $58.23 | $59.53 | $58.13 | $59.34 | $59.34 | 1,863,310 |
| 2024-04-10 | $59.13 | $59.13 | $58.15 | $58.17 | $58.17 | 1,403,076 |
| 2024-04-09 | $59.41 | $59.58 | $59.01 | $59.41 | $59.41 | 1,662,496 |
| 2024-04-08 | $59.00 | $59.40 | $58.75 | $59.09 | $59.09 | 1,913,137 |
| 2024-04-05 | $59.41 | $59.41 | $58.72 | $59.05 | $59.05 | 1,881,981 |
| 2024-04-04 | $58.37 | $59.54 | $58.12 | $59.48 | $59.48 | 2,840,718 |
| 2024-04-03 | $58.07 | $58.30 | $57.33 | $57.81 | $57.81 | 2,925,665 |
| 2024-04-02 | $57.89 | $58.24 | $57.40 | $57.60 | $57.60 | 3,591,723 |
| 2024-04-01 | $58.50 | $58.60 | $57.74 | $57.85 | $57.85 | 2,019,612 |
| 2024-03-28 | $59.01 | $59.48 | $58.71 | $58.73 | $58.73 | 3,405,384 |
| 2024-03-27 | $58.43 | $59.06 | $58.43 | $58.81 | $58.81 | 2,798,294 |
| 2024-03-26 | $58.53 | $58.65 | $58.11 | $58.17 | $58.17 | 1,795,733 |
| 2024-03-25 | $58.23 | $58.70 | $58.06 | $58.45 | $58.45 | 1,694,649 |
| 2024-03-22 | $58.13 | $58.43 | $57.92 | $58.05 | $58.05 | 1,651,384 |
| 2024-03-21 | $57.66 | $58.46 | $57.30 | $58.07 | $58.07 | 1,761,329 |
| 2024-03-20 | $57.20 | $58.20 | $57.15 | $57.70 | $57.70 | 2,382,011 |
| 2024-03-19 | $55.93 | $57.19 | $55.89 | $57.17 | $57.17 | 3,566,055 |
| 2024-03-18 | $56.07 | $56.34 | $55.31 | $56.09 | $56.09 | 3,298,239 |
| 2024-03-15 | $55.67 | $56.46 | $55.16 | $56.15 | $56.15 | 18,216,810 |
| 2024-03-14 | $55.87 | $56.47 | $55.58 | $56.05 | $56.05 | 2,763,812 |
| 2024-03-13 | $55.85 | $56.19 | $55.47 | $55.87 | $55.87 | 2,238,474 |
| 2024-03-12 | $55.66 | $55.80 | $55.24 | $55.39 | $55.39 | 2,073,978 |
| 2024-03-11 | $54.15 | $55.74 | $54.10 | $55.73 | $55.73 | 2,782,738 |
| 2024-03-08 | $53.75 | $54.22 | $53.59 | $54.11 | $54.11 | 2,343,125 |
| 2024-03-07 | $53.59 | $53.80 | $53.12 | $53.67 | $53.67 | 3,148,764 |
| 2024-03-06 | $53.80 | $53.86 | $53.08 | $53.40 | $53.40 | 4,375,318 |
| 2024-03-05 | $53.35 | $54.08 | $53.20 | $53.71 | $53.71 | 2,374,308 |
| 2024-03-04 | $52.33 | $53.62 | $52.11 | $53.38 | $53.38 | 4,488,160 |
| 2024-03-01 | $54.25 | $54.25 | $53.15 | $53.20 | $53.20 | 3,249,099 |
| 2024-02-29 | $53.87 | $54.35 | $53.60 | $54.24 | $54.24 | 2,749,539 |
| 2024-02-28 | $54.14 | $54.38 | $53.64 | $53.89 | $53.41 | 3,032,304 |
| 2024-02-27 | $54.24 | $54.42 | $53.88 | $54.13 | $53.65 | 1,737,172 |
| 2024-02-26 | $54.00 | $54.81 | $53.68 | $54.12 | $53.64 | 2,330,790 |
| 2024-02-23 | $53.02 | $53.88 | $52.79 | $53.81 | $53.81 | 2,745,220 |
| 2024-02-22 | $53.25 | $53.45 | $52.93 | $53.09 | $53.09 | 2,918,920 |
| 2024-02-21 | $54.19 | $54.45 | $53.13 | $53.67 | $53.67 | 3,392,628 |
| 2024-02-20 | $52.89 | $54.18 | $52.78 | $54.05 | $54.05 | 2,814,990 |
| 2024-02-16 | $52.26 | $53.27 | $52.05 | $53.12 | $53.12 | 2,569,308 |
| 2024-02-15 | $52.24 | $52.65 | $52.01 | $52.57 | $52.57 | 3,436,602 |
| 2024-02-14 | $51.57 | $52.04 | $51.24 | $51.98 | $51.98 | 3,417,923 |
| 2024-02-13 | $52.20 | $52.42 | $51.16 | $51.61 | $51.61 | 3,336,665 |
| 2024-02-12 | $52.66 | $52.99 | $52.17 | $52.55 | $52.55 | 3,101,195 |
| 2024-02-09 | $53.85 | $53.87 | $52.15 | $52.58 | $52.58 | 3,629,191 |
| 2024-02-08 | $54.00 | $54.44 | $53.57 | $53.97 | $53.97 | 2,562,792 |
| 2024-02-07 | $55.53 | $55.67 | $53.84 | $53.94 | $53.94 | 2,976,769 |
| 2024-02-06 | $58.40 | $58.67 | $55.18 | $55.39 | $55.39 | 4,374,306 |
| 2024-02-05 | $60.51 | $61.21 | $56.32 | $57.50 | $57.50 | 7,486,366 |
| 2024-02-02 | $56.37 | $56.79 | $55.87 | $56.36 | $56.36 | 4,093,440 |
| 2024-02-01 | $54.95 | $56.66 | $54.25 | $56.63 | $56.63 | 4,019,917 |
| 2024-01-31 | $55.13 | $55.32 | $54.47 | $54.76 | $54.76 | 4,236,369 |
| 2024-01-30 | $54.52 | $55.10 | $53.97 | $55.06 | $55.06 | 2,063,484 |
| 2024-01-29 | $55.10 | $55.14 | $54.52 | $54.66 | $54.66 | 1,491,079 |
| 2024-01-26 | $54.32 | $55.47 | $54.27 | $54.99 | $54.99 | 1,843,120 |
| 2024-01-25 | $53.89 | $54.13 | $53.23 | $54.04 | $54.04 | 1,544,285 |
| 2024-01-24 | $53.38 | $53.67 | $53.04 | $53.18 | $53.18 | 2,394,531 |
| 2024-01-23 | $52.84 | $53.47 | $52.58 | $53.36 | $53.36 | 1,863,183 |
| 2024-01-22 | $53.01 | $53.05 | $52.14 | $52.55 | $52.55 | 1,822,548 |
| 2024-01-19 | $53.68 | $53.68 | $52.60 | $53.10 | $53.10 | 2,089,101 |
| 2024-01-18 | $54.11 | $54.12 | $53.04 | $53.57 | $53.57 | 1,814,991 |
| 2024-01-17 | $54.25 | $54.94 | $53.87 | $54.31 | $54.31 | 2,203,464 |
| 2024-01-16 | $55.00 | $55.04 | $54.30 | $54.63 | $54.63 | 1,524,121 |
| 2024-01-12 | $54.59 | $54.90 | $54.13 | $54.87 | $54.87 | 2,140,192 |
| 2024-01-11 | $54.30 | $54.46 | $53.75 | $54.28 | $54.28 | 1,635,157 |
| 2024-01-10 | $55.22 | $55.40 | $54.39 | $54.50 | $54.50 | 1,874,491 |
| 2024-01-09 | $54.84 | $55.43 | $54.67 | $55.33 | $55.33 | 1,787,775 |
| 2024-01-08 | $54.86 | $55.51 | $54.69 | $54.90 | $54.90 | 2,251,849 |
| 2024-01-05 | $53.96 | $55.29 | $53.86 | $54.92 | $54.92 | 3,617,880 |
| 2024-01-04 | $54.67 | $54.88 | $53.92 | $54.16 | $54.16 | 2,426,301 |
| 2024-01-03 | $55.53 | $55.70 | $54.60 | $54.61 | $54.61 | 2,804,581 |
| 2024-01-02 | $53.61 | $56.17 | $53.50 | $55.53 | $55.53 | 3,122,901 |
| 2023-12-29 | $53.50 | $54.10 | $53.37 | $53.75 | $53.75 | 2,000,812 |
| 2023-12-28 | $52.73 | $53.75 | $52.65 | $53.67 | $53.67 | 2,129,432 |
| 2023-12-27 | $52.35 | $52.93 | $52.21 | $52.82 | $52.82 | 1,908,455 |
| 2023-12-26 | $51.71 | $52.53 | $51.71 | $52.43 | $52.43 | 2,417,661 |
| 2023-12-22 | $51.66 | $52.41 | $51.58 | $51.94 | $51.94 | 1,946,796 |
| 2023-12-21 | $51.31 | $51.82 | $50.97 | $51.66 | $51.66 | 1,597,548 |
| 2023-12-20 | $51.65 | $52.03 | $51.13 | $51.16 | $51.16 | 2,484,180 |
| 2023-12-19 | $51.66 | $51.87 | $51.50 | $51.77 | $51.77 | 1,778,869 |
| 2023-12-18 | $51.80 | $52.49 | $51.29 | $51.71 | $51.71 | 3,129,987 |
| 2023-12-15 | $52.27 | $52.45 | $51.08 | $51.81 | $51.81 | 5,916,307 |
| 2023-12-14 | $52.64 | $53.49 | $52.21 | $52.33 | $52.33 | 3,536,871 |
| 2023-12-13 | $50.20 | $52.47 | $49.97 | $52.29 | $52.29 | 2,972,179 |
| 2023-12-12 | $51.07 | $51.16 | $50.10 | $50.17 | $50.17 | 2,807,359 |
| 2023-12-11 | $51.27 | $51.46 | $51.10 | $51.24 | $51.24 | 2,743,340 |
| 2023-12-08 | $51.64 | $51.69 | $51.18 | $51.38 | $51.38 | 2,986,122 |
| 2023-12-07 | $50.35 | $52.19 | $49.92 | $51.54 | $51.54 | 4,361,382 |
| 2023-12-06 | $49.85 | $50.35 | $49.43 | $50.19 | $50.19 | 3,333,180 |
| 2023-12-05 | $49.66 | $50.11 | $49.43 | $49.94 | $49.94 | 2,557,330 |
| 2023-12-04 | $48.00 | $49.98 | $47.92 | $49.82 | $49.82 | 3,081,037 |
| 2023-12-01 | $46.78 | $48.31 | $46.78 | $48.20 | $48.20 | 2,506,970 |
| 2023-11-30 | $47.03 | $47.34 | $46.51 | $46.84 | $46.84 | 2,765,635 |
| 2023-11-29 | $47.90 | $47.97 | $46.97 | $47.09 | $46.60 | 3,071,063 |
| 2023-11-28 | $47.50 | $48.16 | $47.10 | $47.99 | $47.49 | 2,501,985 |
| 2023-11-27 | $48.37 | $48.50 | $47.57 | $47.59 | $47.10 | 1,822,004 |
| 2023-11-24 | $47.53 | $48.64 | $47.53 | $48.30 | $47.80 | 1,687,621 |
| 2023-11-22 | $48.32 | $48.42 | $47.77 | $48.01 | $47.51 | 1,744,239 |
| 2023-11-21 | $48.20 | $48.32 | $47.40 | $47.98 | $47.48 | 2,561,235 |
| 2023-11-20 | $48.45 | $48.61 | $48.02 | $48.41 | $47.91 | 2,062,609 |
| 2023-11-17 | $48.66 | $48.81 | $47.87 | $48.74 | $48.74 | 2,364,570 |
| 2023-11-16 | $48.18 | $48.64 | $47.67 | $48.33 | $48.33 | 2,737,282 |
| 2023-11-15 | $47.82 | $48.41 | $47.43 | $48.31 | $48.31 | 3,009,837 |
| 2023-11-14 | $45.75 | $47.90 | $45.38 | $47.74 | $47.74 | 3,877,244 |
| 2023-11-13 | $46.00 | $48.99 | $45.13 | $45.62 | $45.62 | 8,059,924 |
| 2023-11-10 | $46.70 | $47.05 | $46.22 | $46.95 | $46.95 | 3,048,309 |
| 2023-11-09 | $46.61 | $46.96 | $46.16 | $46.40 | $46.40 | 3,154,183 |
| 2023-11-08 | $46.87 | $47.03 | $46.00 | $46.34 | $46.34 | 4,331,451 |
| 2023-11-07 | $46.58 | $47.20 | $46.43 | $46.72 | $46.72 | 2,187,388 |
| 2023-11-06 | $46.55 | $46.97 | $46.25 | $46.58 | $46.58 | 3,038,072 |
| 2023-11-03 | $47.99 | $48.27 | $46.93 | $47.06 | $47.06 | 2,701,132 |
| 2023-11-02 | $46.83 | $47.63 | $46.63 | $47.56 | $47.56 | 2,362,368 |
| 2023-11-01 | $46.50 | $46.66 | $45.99 | $46.47 | $46.47 | 2,980,994 |
| 2023-10-31 | $46.44 | $46.54 | $46.05 | $46.35 | $46.35 | 2,368,885 |
| 2023-10-30 | $45.99 | $46.44 | $45.66 | $46.27 | $46.27 | 1,945,956 |
| 2023-10-27 | $45.75 | $46.19 | $45.36 | $45.62 | $45.62 | 1,507,998 |
| 2023-10-26 | $45.51 | $46.39 | $45.46 | $45.92 | $45.92 | 1,952,407 |
| 2023-10-25 | $45.32 | $45.62 | $45.08 | $45.37 | $45.37 | 2,242,665 |
| 2023-10-24 | $45.21 | $45.74 | $45.15 | $45.47 | $45.47 | 2,057,765 |
| 2023-10-23 | $46.12 | $46.26 | $44.94 | $45.17 | $45.17 | 3,177,868 |
| 2023-10-20 | $46.71 | $46.98 | $46.25 | $46.29 | $46.29 | 1,707,098 |
| 2023-10-19 | $46.87 | $47.30 | $46.57 | $46.59 | $46.59 | 2,618,021 |
| 2023-10-18 | $47.05 | $47.61 | $46.74 | $46.93 | $46.93 | 2,705,386 |
| 2023-10-17 | $47.00 | $47.67 | $46.83 | $47.20 | $47.20 | 1,646,125 |
| 2023-10-16 | $46.77 | $47.58 | $46.27 | $47.37 | $47.37 | 1,957,291 |
| 2023-10-13 | $47.29 | $47.36 | $46.16 | $46.52 | $46.52 | 2,743,768 |
| 2023-10-12 | $48.21 | $48.24 | $46.79 | $47.11 | $47.11 | 2,071,538 |
| 2023-10-11 | $48.46 | $48.76 | $47.82 | $48.21 | $48.21 | 1,743,790 |
| 2023-10-10 | $47.67 | $48.61 | $47.66 | $48.35 | $48.35 | 2,393,419 |
| 2023-10-09 | $47.27 | $47.48 | $46.40 | $47.22 | $47.22 | 2,275,928 |
| 2023-10-06 | $47.90 | $48.00 | $46.51 | $47.43 | $47.43 | 2,912,223 |
| 2023-10-05 | $48.37 | $48.86 | $48.15 | $48.17 | $48.17 | 2,300,522 |
| 2023-10-04 | $48.76 | $49.04 | $47.76 | $48.35 | $48.35 | 3,053,650 |
| 2023-10-03 | $49.00 | $49.40 | $48.84 | $49.08 | $49.08 | 2,214,702 |
| 2023-10-02 | $50.25 | $50.25 | $48.64 | $49.24 | $49.24 | 2,820,181 |
| 2023-09-29 | $50.11 | $50.86 | $49.98 | $50.49 | $50.49 | 2,321,273 |
| 2023-09-28 | $50.26 | $50.46 | $49.40 | $49.93 | $49.93 | 2,244,051 |
| 2023-09-27 | $51.36 | $51.39 | $50.08 | $50.11 | $50.11 | 2,342,067 |
| 2023-09-26 | $50.12 | $51.38 | $50.12 | $51.27 | $51.27 | 2,255,399 |
| 2023-09-25 | $50.80 | $51.07 | $50.22 | $50.62 | $50.62 | 2,442,018 |
| 2023-09-22 | $52.28 | $52.43 | $50.98 | $51.12 | $51.12 | 3,405,878 |
| 2023-09-21 | $53.31 | $53.40 | $52.82 | $53.05 | $53.05 | 2,487,304 |
| 2023-09-20 | $54.17 | $54.21 | $53.08 | $53.32 | $53.32 | 2,568,110 |
| 2023-09-19 | $53.94 | $54.09 | $53.71 | $53.82 | $53.82 | 1,878,224 |
| 2023-09-18 | $54.76 | $54.76 | $53.69 | $53.90 | $53.90 | 1,548,096 |
| 2023-09-15 | $53.86 | $55.31 | $53.75 | $54.54 | $54.54 | 3,967,813 |
| 2023-09-14 | $53.08 | $54.02 | $53.07 | $53.96 | $53.96 | 2,870,808 |
| 2023-09-13 | $53.08 | $53.08 | $52.16 | $52.84 | $52.84 | 2,019,380 |
| 2023-09-12 | $52.83 | $53.19 | $52.54 | $52.89 | $52.89 | 1,751,003 |
| 2023-09-11 | $52.06 | $52.89 | $52.06 | $52.56 | $52.56 | 2,908,802 |
| 2023-09-08 | $51.37 | $52.09 | $51.27 | $52.05 | $52.05 | 2,061,668 |
| 2023-09-07 | $51.51 | $51.89 | $50.92 | $51.33 | $51.33 | 4,957,764 |
| 2023-09-06 | $51.97 | $52.26 | $51.23 | $51.52 | $51.52 | 3,876,165 |
| 2023-09-05 | $52.50 | $52.60 | $51.96 | $52.15 | $52.15 | 2,545,040 |
| 2023-09-01 | $53.33 | $53.74 | $52.38 | $52.59 | $52.59 | 4,751,011 |
| 2023-08-31 | $53.69 | $53.92 | $53.16 | $53.27 | $53.27 | 2,616,701 |
| 2023-08-30 | $54.71 | $54.73 | $54.21 | $54.37 | $53.88 | 2,367,604 |
| 2023-08-29 | $54.55 | $54.75 | $54.16 | $54.67 | $54.18 | 1,471,446 |
| 2023-08-28 | $54.33 | $54.80 | $54.10 | $54.29 | $53.81 | 1,474,369 |
| 2023-08-25 | $54.35 | $54.56 | $53.90 | $54.01 | $53.53 | 1,851,084 |
| 2023-08-24 | $53.63 | $54.42 | $53.55 | $54.18 | $53.70 | 2,113,652 |
| 2023-08-23 | $54.08 | $54.17 | $53.13 | $53.47 | $52.99 | 1,878,087 |
| 2023-08-22 | $54.69 | $55.10 | $54.04 | $54.04 | $53.56 | 1,915,681 |
| 2023-08-21 | $54.64 | $55.00 | $54.20 | $54.81 | $54.32 | 2,358,449 |
| 2023-08-18 | $54.02 | $55.11 | $53.86 | $54.63 | $54.63 | 7,036,595 |
| 2023-08-17 | $53.51 | $54.68 | $53.28 | $54.10 | $54.10 | 2,535,751 |
| 2023-08-16 | $53.60 | $53.76 | $53.27 | $53.40 | $53.40 | 1,842,300 |
| 2023-08-15 | $53.99 | $53.99 | $53.40 | $53.73 | $53.73 | 2,210,345 |
| 2023-08-14 | $55.15 | $55.26 | $54.29 | $54.41 | $54.41 | 2,619,832 |
| 2023-08-11 | $53.69 | $55.24 | $53.65 | $55.24 | $55.24 | 2,315,822 |
| 2023-08-10 | $53.90 | $54.81 | $53.73 | $53.75 | $53.75 | 2,424,574 |
| 2023-08-09 | $55.13 | $55.13 | $53.77 | $53.82 | $53.82 | 2,751,057 |
| 2023-08-08 | $53.88 | $55.12 | $53.18 | $55.05 | $55.05 | 4,217,751 |
| 2023-08-07 | $50.88 | $54.37 | $50.10 | $54.30 | $54.30 | 10,321,066 |
| 2023-08-04 | $56.54 | $57.15 | $56.36 | $56.46 | $56.46 | 3,901,809 |
| 2023-08-03 | $55.31 | $56.66 | $55.13 | $56.27 | $56.27 | 3,208,383 |
| 2023-08-02 | $55.00 | $55.91 | $54.80 | $55.41 | $55.41 | 2,419,771 |
| 2023-08-01 | $55.72 | $55.90 | $55.21 | $55.32 | $55.32 | 2,510,664 |
| 2023-07-31 | $56.40 | $56.60 | $55.44 | $55.72 | $55.72 | 6,103,152 |
| 2023-07-28 | $55.54 | $56.44 | $55.47 | $56.35 | $56.35 | 3,836,592 |
| 2023-07-27 | $55.40 | $55.71 | $54.92 | $55.41 | $55.41 | 4,581,678 |
| 2023-07-26 | $54.29 | $55.37 | $54.21 | $55.04 | $55.04 | 2,983,778 |
| 2023-07-25 | $53.66 | $54.27 | $53.44 | $54.23 | $54.23 | 2,591,673 |
| 2023-07-24 | $52.83 | $53.71 | $52.77 | $53.47 | $53.47 | 2,670,729 |
| 2023-07-21 | $52.70 | $52.93 | $52.36 | $52.66 | $52.66 | 1,957,859 |
| 2023-07-20 | $52.63 | $52.63 | $52.12 | $52.50 | $52.50 | 2,332,736 |
| 2023-07-19 | $51.99 | $52.73 | $51.92 | $52.27 | $52.27 | 3,404,048 |
| 2023-07-18 | $51.96 | $52.48 | $51.19 | $51.49 | $51.49 | 2,361,754 |
| 2023-07-17 | $52.00 | $52.19 | $51.40 | $51.88 | $51.88 | 2,226,312 |
| 2023-07-14 | $52.91 | $52.91 | $52.21 | $52.33 | $52.33 | 1,993,641 |
| 2023-07-13 | $52.20 | $53.16 | $52.20 | $52.97 | $52.97 | 2,403,155 |
| 2023-07-12 | $52.07 | $52.30 | $51.50 | $52.18 | $52.18 | 2,507,187 |
| 2023-07-11 | $51.19 | $51.68 | $51.08 | $51.67 | $51.67 | 2,670,286 |
| 2023-07-10 | $51.73 | $51.86 | $50.71 | $50.90 | $50.90 | 3,325,297 |
| 2023-07-07 | $51.97 | $52.44 | $51.51 | $51.76 | $51.76 | 3,355,796 |
| 2023-07-06 | $51.39 | $52.45 | $51.09 | $52.10 | $52.10 | 3,379,140 |
| 2023-07-05 | $51.51 | $52.11 | $51.28 | $51.88 | $51.88 | 2,756,248 |
| 2023-07-03 | $51.39 | $52.17 | $51.20 | $51.81 | $51.81 | 1,491,832 |
| 2023-06-30 | $50.82 | $51.21 | $50.28 | $51.04 | $51.04 | 2,366,004 |
| 2023-06-29 | $49.86 | $50.88 | $49.75 | $50.69 | $50.69 | 3,183,055 |
| 2023-06-28 | $49.71 | $49.92 | $49.18 | $49.83 | $49.83 | 3,897,889 |
| 2023-06-27 | $50.31 | $50.69 | $49.94 | $49.96 | $49.96 | 2,520,789 |
| 2023-06-26 | $49.40 | $50.29 | $49.37 | $50.23 | $50.23 | 2,209,162 |
| 2023-06-23 | $50.35 | $50.37 | $49.32 | $49.50 | $49.50 | 3,336,092 |
| 2023-06-22 | $50.75 | $50.83 | $49.95 | $50.41 | $50.41 | 2,690,079 |
| 2023-06-21 | $49.69 | $50.59 | $49.33 | $50.47 | $50.47 | 3,409,518 |
| 2023-06-20 | $50.31 | $50.33 | $49.75 | $49.83 | $49.83 | 2,918,358 |
| 2023-06-16 | $50.36 | $50.49 | $49.96 | $50.39 | $50.39 | 4,116,891 |
| 2023-06-15 | $49.76 | $50.44 | $49.65 | $50.21 | $50.21 | 3,062,537 |
| 2023-06-14 | $50.61 | $50.75 | $49.75 | $49.76 | $49.76 | 3,423,729 |
| 2023-06-13 | $50.58 | $51.08 | $50.18 | $50.26 | $50.26 | 3,386,308 |
| 2023-06-12 | $50.54 | $50.99 | $50.30 | $50.65 | $50.65 | 2,573,294 |
| 2023-06-09 | $50.65 | $50.70 | $50.16 | $50.37 | $50.37 | 2,534,917 |
| 2023-06-08 | $51.07 | $51.21 | $50.20 | $50.86 | $50.86 | 2,542,254 |
| 2023-06-07 | $50.26 | $51.55 | $50.04 | $51.33 | $51.33 | 3,303,792 |
| 2023-06-06 | $50.43 | $50.80 | $49.96 | $50.44 | $50.44 | 2,432,391 |
| 2023-06-05 | $51.34 | $51.55 | $50.27 | $50.51 | $50.51 | 2,634,250 |
| 2023-06-02 | $50.90 | $51.75 | $50.54 | $51.34 | $51.34 | 4,291,609 |
| 2023-06-01 | $51.12 | $51.12 | $50.39 | $50.61 | $50.61 | 3,327,905 |
| 2023-05-31 | $51.87 | $51.98 | $50.50 | $50.64 | $50.64 | 6,077,917 |
| 2023-05-30 | $51.91 | $52.50 | $51.30 | $52.38 | $51.89 | 3,570,607 |
| 2023-05-26 | $51.75 | $52.14 | $51.49 | $52.01 | $52.01 | 3,237,120 |
| 2023-05-25 | $51.58 | $51.99 | $51.26 | $51.76 | $51.76 | 3,690,257 |
| 2023-05-24 | $51.76 | $52.03 | $50.74 | $51.77 | $51.77 | 3,686,047 |
| 2023-05-23 | $50.30 | $51.96 | $50.23 | $51.67 | $51.67 | 3,718,854 |
| 2023-05-22 | $50.00 | $50.39 | $49.79 | $50.11 | $50.11 | 3,001,274 |
| 2023-05-19 | $50.00 | $50.52 | $49.70 | $49.96 | $49.96 | 5,735,107 |
| 2023-05-18 | $49.84 | $50.31 | $49.51 | $49.97 | $49.97 | 3,395,538 |
| 2023-05-17 | $49.12 | $50.15 | $48.93 | $50.12 | $50.12 | 3,603,941 |
| 2023-05-16 | $49.27 | $49.45 | $48.66 | $49.20 | $49.20 | 4,047,735 |
| 2023-05-15 | $49.46 | $50.11 | $49.22 | $49.47 | $49.47 | 4,676,318 |
| 2023-05-12 | $49.20 | $49.50 | $48.34 | $48.87 | $48.87 | 5,072,747 |
| 2023-05-11 | $47.76 | $49.39 | $47.48 | $49.34 | $49.34 | 7,014,121 |
| 2023-05-10 | $49.00 | $49.35 | $47.11 | $47.28 | $47.28 | 8,769,971 |
| 2023-05-09 | $50.30 | $50.30 | $48.31 | $48.82 | $48.82 | 12,081,316 |
| 2023-05-08 | $54.42 | $54.75 | $50.02 | $50.73 | $50.73 | 25,258,630 |
| 2023-05-05 | $60.03 | $61.02 | $59.90 | $60.69 | $60.69 | 3,649,381 |
| 2023-05-04 | $60.33 | $60.60 | $59.66 | $60.13 | $60.13 | 2,312,099 |
| 2023-05-03 | $61.02 | $61.35 | $60.42 | $60.56 | $60.56 | 2,757,767 |
| 2023-05-02 | $62.11 | $62.13 | $60.39 | $60.94 | $60.94 | 1,932,633 |
| 2023-05-01 | $62.54 | $63.28 | $62.31 | $62.33 | $62.33 | 2,185,297 |
| 2023-04-28 | $61.56 | $62.66 | $61.41 | $62.49 | $62.49 | 2,942,595 |
| 2023-04-27 | $60.33 | $61.31 | $60.11 | $61.28 | $61.28 | 3,348,126 |
| 2023-04-26 | $60.73 | $61.03 | $60.15 | $60.35 | $60.35 | 2,421,764 |
| 2023-04-25 | $60.91 | $61.10 | $60.41 | $61.00 | $61.00 | 2,082,822 |
| 2023-04-24 | $60.96 | $61.16 | $60.63 | $60.91 | $60.91 | 1,992,737 |
| 2023-04-21 | $61.08 | $61.20 | $60.52 | $61.00 | $61.00 | 1,726,606 |
| 2023-04-20 | $61.49 | $61.50 | $60.75 | $60.86 | $60.86 | 2,012,937 |
| 2023-04-19 | $60.94 | $61.78 | $60.56 | $61.62 | $61.62 | 2,055,715 |
| 2023-04-18 | $61.39 | $61.56 | $60.53 | $60.87 | $60.87 | 1,805,997 |
| 2023-04-17 | $60.95 | $61.68 | $60.83 | $61.44 | $61.44 | 1,579,581 |
| 2023-04-14 | $61.58 | $61.64 | $60.45 | $60.82 | $60.82 | 2,031,156 |
| 2023-04-13 | $61.40 | $61.88 | $61.02 | $61.69 | $61.69 | 2,298,623 |
| 2023-04-12 | $62.26 | $62.67 | $61.50 | $61.58 | $61.58 | 3,013,343 |
| 2023-04-11 | $61.26 | $62.66 | $61.18 | $62.05 | $62.05 | 3,421,100 |
| 2023-04-10 | $59.39 | $61.16 | $59.34 | $61.05 | $61.05 | 3,439,931 |
| 2023-04-06 | $60.19 | $60.42 | $59.44 | $59.61 | $59.61 | 1,957,171 |
| 2023-04-05 | $59.83 | $60.46 | $59.55 | $59.96 | $59.96 | 2,279,593 |
| 2023-04-04 | $59.63 | $59.69 | $58.88 | $59.68 | $59.68 | 2,234,511 |
| 2023-04-03 | $59.22 | $59.63 | $58.77 | $59.41 | $59.41 | 2,778,441 |
| 2023-03-31 | $58.55 | $59.43 | $58.24 | $59.32 | $59.32 | 2,782,645 |
| 2023-03-30 | $58.58 | $58.73 | $58.11 | $58.32 | $58.32 | 1,565,355 |
| 2023-03-29 | $58.24 | $58.48 | $58.06 | $58.25 | $58.25 | 1,918,148 |
| 2023-03-28 | $57.95 | $58.48 | $57.78 | $57.85 | $57.85 | 1,687,997 |
| 2023-03-27 | $57.61 | $58.39 | $57.37 | $57.99 | $57.99 | 2,404,715 |
| 2023-03-24 | $56.01 | $57.36 | $56.00 | $57.06 | $57.06 | 3,173,384 |
| 2023-03-23 | $57.14 | $57.45 | $55.81 | $56.08 | $56.08 | 3,775,413 |
| 2023-03-22 | $58.43 | $58.44 | $57.18 | $57.20 | $57.20 | 2,224,707 |
| 2023-03-21 | $58.63 | $58.89 | $57.93 | $58.23 | $58.23 | 2,899,766 |
| 2023-03-20 | $58.81 | $59.13 | $58.32 | $58.57 | $58.57 | 3,038,551 |
| 2023-03-17 | $59.23 | $59.23 | $58.02 | $58.54 | $58.54 | 8,118,789 |
| 2023-03-16 | $58.50 | $59.24 | $58.18 | $58.53 | $58.53 | 4,802,507 |
| 2023-03-15 | $56.73 | $58.17 | $56.07 | $58.14 | $58.14 | 4,129,535 |
| 2023-03-14 | $57.96 | $57.99 | $56.70 | $57.30 | $57.30 | 4,005,208 |
| 2023-03-13 | $56.71 | $57.57 | $56.65 | $57.21 | $57.21 | 3,434,568 |
| 2023-03-10 | $57.49 | $57.97 | $56.74 | $56.98 | $56.98 | 2,766,536 |
| 2023-03-09 | $58.70 | $58.70 | $57.53 | $57.64 | $57.64 | 2,798,207 |
| 2023-03-08 | $58.44 | $58.69 | $58.14 | $58.51 | $58.51 | 2,237,458 |
| 2023-03-07 | $58.66 | $59.03 | $58.13 | $58.37 | $58.37 | 3,264,280 |
| 2023-03-06 | $59.22 | $59.36 | $58.54 | $58.75 | $58.75 | 2,629,639 |
| 2023-03-03 | $59.15 | $59.59 | $58.88 | $59.23 | $59.23 | 2,800,458 |
| 2023-03-02 | $58.97 | $59.14 | $58.24 | $59.06 | $59.06 | 2,826,640 |
| 2023-03-01 | $58.99 | $59.56 | $58.51 | $59.29 | $59.29 | 3,091,417 |
| 2023-02-28 | $60.05 | $60.26 | $59.18 | $59.24 | $59.24 | 3,556,287 |
| 2023-02-27 | $61.54 | $61.66 | $60.25 | $60.41 | $60.41 | 3,901,999 |
| 2023-02-24 | $61.79 | $62.00 | $60.67 | $61.23 | $61.23 | 2,439,377 |
| 2023-02-23 | $62.40 | $63.49 | $61.87 | $62.36 | $62.36 | 3,403,685 |
| 2023-02-22 | $60.81 | $62.77 | $60.81 | $61.74 | $61.74 | 4,217,748 |
| 2023-02-21 | $60.97 | $61.04 | $60.09 | $60.72 | $60.72 | 3,157,060 |
| 2023-02-17 | $60.70 | $61.51 | $60.38 | $61.37 | $61.37 | 2,691,119 |
| 2023-02-16 | $60.75 | $61.10 | $60.27 | $60.69 | $60.69 | 2,312,765 |
| 2023-02-15 | $60.51 | $61.39 | $60.50 | $61.25 | $61.25 | 2,189,759 |
| 2023-02-14 | $60.77 | $61.32 | $60.36 | $60.89 | $60.89 | 2,661,762 |
| 2023-02-13 | $60.39 | $61.01 | $60.39 | $60.96 | $60.96 | 3,354,070 |
| 2023-02-10 | $60.78 | $61.06 | $60.11 | $60.39 | $60.39 | 4,672,616 |
| 2023-02-09 | $60.05 | $61.30 | $60.05 | $60.64 | $60.64 | 4,236,793 |
| 2023-02-08 | $61.15 | $61.64 | $59.97 | $59.98 | $59.98 | 4,929,820 |
| 2023-02-07 | $60.29 | $61.71 | $59.65 | $61.41 | $61.41 | 7,809,475 |
| 2023-02-06 | $60.72 | $62.17 | $60.11 | $61.08 | $61.08 | 12,387,498 |
| 2023-02-03 | $65.20 | $65.31 | $63.97 | $64.03 | $64.03 | 3,338,345 |
| 2023-02-02 | $65.10 | $65.81 | $64.77 | $65.13 | $65.13 | 2,633,564 |
| 2023-02-01 | $65.39 | $65.60 | $64.07 | $65.13 | $65.13 | 2,530,776 |
| 2023-01-31 | $64.40 | $65.75 | $63.88 | $65.75 | $65.75 | 2,940,580 |
| 2023-01-30 | $65.47 | $65.47 | $64.00 | $64.10 | $64.10 | 3,362,150 |
| 2023-01-27 | $65.48 | $65.73 | $64.60 | $65.72 | $65.72 | 2,699,058 |
| 2023-01-26 | $65.84 | $65.91 | $64.86 | $65.49 | $65.49 | 1,651,092 |
| 2023-01-25 | $64.94 | $65.94 | $64.75 | $65.81 | $65.81 | 2,133,574 |
| 2023-01-24 | $66.00 | $74.07 | $65.06 | $65.24 | $65.24 | 2,053,384 |
| 2023-01-23 | $64.96 | $66.34 | $64.73 | $66.15 | $66.15 | 2,568,951 |
| 2023-01-20 | $63.68 | $64.73 | $63.20 | $64.70 | $64.70 | 2,601,035 |
| 2023-01-19 | $63.64 | $63.83 | $63.01 | $63.49 | $63.49 | 2,136,405 |
| 2023-01-18 | $65.28 | $65.74 | $63.82 | $63.87 | $63.87 | 2,212,973 |
| 2023-01-17 | $64.98 | $65.78 | $64.98 | $65.36 | $65.36 | 2,580,333 |
| 2023-01-13 | $64.48 | $65.02 | $64.39 | $64.98 | $64.98 | 2,132,226 |
| 2023-01-12 | $66.04 | $66.26 | $64.80 | $64.83 | $64.83 | 1,975,724 |
| 2023-01-11 | $65.86 | $66.02 | $64.85 | $65.81 | $65.81 | 2,142,050 |
| 2023-01-10 | $66.00 | $66.01 | $65.13 | $65.58 | $65.58 | 2,030,777 |
| 2023-01-09 | $66.15 | $66.79 | $65.71 | $65.71 | $65.71 | 2,153,812 |
| 2023-01-06 | $64.84 | $66.34 | $64.69 | $66.07 | $66.07 | 2,387,756 |
| 2023-01-05 | $64.44 | $64.67 | $63.85 | $64.36 | $64.36 | 2,868,077 |
| 2023-01-04 | $64.01 | $64.84 | $63.89 | $64.51 | $64.51 | 3,380,387 |
| 2023-01-03 | $62.95 | $63.85 | $62.52 | $63.60 | $63.60 | 3,444,792 |
| 2022-12-30 | $61.68 | $62.25 | $61.45 | $62.25 | $62.25 | 2,183,330 |
| 2022-12-29 | $61.25 | $62.07 | $61.18 | $61.79 | $61.79 | 1,737,094 |
| 2022-12-28 | $61.68 | $61.99 | $61.09 | $61.19 | $61.19 | 1,352,191 |
| 2022-12-27 | $61.36 | $61.85 | $60.90 | $61.69 | $61.69 | 1,708,107 |
| 2022-12-23 | $60.96 | $61.40 | $60.76 | $61.35 | $61.35 | 1,303,142 |
| 2022-12-22 | $60.33 | $60.90 | $59.38 | $60.88 | $60.88 | 2,402,285 |
| 2022-12-21 | $61.63 | $61.91 | $60.65 | $60.76 | $60.76 | 3,078,062 |
| 2022-12-20 | $60.60 | $61.66 | $60.60 | $61.38 | $61.38 | 2,891,803 |
| 2022-12-19 | $61.78 | $62.07 | $60.51 | $60.81 | $60.81 | 4,014,295 |
| 2022-12-16 | $61.93 | $62.46 | $61.05 | $61.84 | $61.84 | 5,231,554 |
| 2022-12-15 | $63.87 | $64.11 | $62.44 | $62.57 | $62.57 | 3,536,182 |
| 2022-12-14 | $64.62 | $65.11 | $63.90 | $64.35 | $64.35 | 2,982,978 |
| 2022-12-13 | $65.15 | $66.08 | $64.35 | $64.58 | $64.58 | 2,618,228 |
| 2022-12-12 | $63.68 | $64.60 | $63.10 | $64.53 | $64.53 | 2,630,472 |
| 2022-12-09 | $63.45 | $64.41 | $63.31 | $63.75 | $63.75 | 2,311,577 |
| 2022-12-08 | $63.55 | $64.28 | $63.50 | $63.86 | $63.86 | 3,188,763 |
| 2022-12-07 | $64.01 | $64.79 | $63.71 | $63.74 | $63.74 | 3,476,696 |
| 2022-12-06 | $64.44 | $64.77 | $63.77 | $64.15 | $64.15 | 4,098,229 |
| 2022-12-05 | $65.42 | $65.58 | $64.31 | $64.77 | $64.77 | 2,464,416 |
| 2022-12-02 | $65.10 | $66.13 | $64.91 | $66.02 | $66.02 | 2,895,127 |
| 2022-12-01 | $66.61 | $66.61 | $64.94 | $65.48 | $65.48 | 2,605,667 |
| 2022-11-30 | $65.96 | $66.32 | $64.58 | $66.28 | $66.28 | 3,600,397 |
| 2022-11-29 | $65.55 | $66.63 | $65.07 | $66.45 | $65.97 | 3,505,708 |
| 2022-11-28 | $65.87 | $66.70 | $64.79 | $65.53 | $65.06 | 4,496,862 |
| 2022-11-25 | $67.27 | $67.87 | $67.22 | $67.33 | $67.33 | 2,009,660 |
| 2022-11-23 | $67.12 | $67.34 | $66.72 | $67.14 | $67.14 | 2,230,895 |
| 2022-11-22 | $67.13 | $67.87 | $66.78 | $67.32 | $67.32 | 5,249,314 |
| 2022-11-21 | $65.63 | $66.79 | $65.04 | $66.75 | $66.75 | 4,041,765 |
| 2022-11-18 | $66.00 | $66.15 | $64.33 | $65.52 | $65.52 | 3,519,676 |
| 2022-11-17 | $64.17 | $65.48 | $64.17 | $65.39 | $65.39 | 3,187,737 |
| 2022-11-16 | $64.48 | $65.38 | $64.09 | $64.53 | $64.53 | 3,867,701 |
| 2022-11-15 | $65.69 | $65.96 | $63.96 | $64.34 | $64.34 | 3,819,927 |
| 2022-11-14 | $67.59 | $68.76 | $64.72 | $64.83 | $64.83 | 5,535,604 |
| 2022-11-11 | $66.56 | $67.52 | $65.58 | $67.41 | $67.41 | 4,794,381 |
| 2022-11-10 | $65.61 | $66.88 | $65.29 | $66.46 | $66.46 | 4,080,282 |
| 2022-11-09 | $65.52 | $66.11 | $63.62 | $64.11 | $64.11 | 5,160,731 |
| 2022-11-08 | $67.31 | $68.67 | $67.07 | $67.73 | $67.73 | 2,103,677 |
| 2022-11-07 | $67.48 | $68.02 | $66.03 | $67.26 | $67.26 | 4,330,797 |
| 2022-11-04 | $67.37 | $68.01 | $66.38 | $67.30 | $67.30 | 2,240,760 |
| 2022-11-03 | $66.92 | $67.06 | $66.22 | $66.56 | $66.56 | 1,884,423 |
| 2022-11-02 | $67.74 | $69.02 | $67.39 | $67.44 | $67.44 | 1,688,080 |
| 2022-11-01 | $68.85 | $69.07 | $67.82 | $68.00 | $68.00 | 1,582,204 |
| 2022-10-31 | $68.63 | $69.03 | $68.09 | $68.35 | $68.35 | 2,302,007 |
| 2022-10-28 | $67.65 | $68.87 | $67.51 | $68.64 | $68.64 | 1,687,599 |
| 2022-10-27 | $68.09 | $68.58 | $67.18 | $67.39 | $67.39 | 2,129,353 |
| 2022-10-26 | $67.40 | $68.43 | $67.35 | $67.82 | $67.82 | 1,970,422 |
| 2022-10-25 | $65.12 | $67.37 | $65.05 | $67.03 | $67.03 | 3,848,008 |
| 2022-10-24 | $65.51 | $66.18 | $64.79 | $65.12 | $65.12 | 3,942,877 |
| 2022-10-21 | $64.46 | $65.29 | $64.16 | $65.12 | $65.12 | 2,308,555 |
| 2022-10-20 | $65.24 | $66.01 | $64.47 | $64.60 | $64.60 | 1,912,817 |
| 2022-10-19 | $65.85 | $66.20 | $64.64 | $65.02 | $65.02 | 2,212,915 |
| 2022-10-18 | $66.65 | $66.79 | $65.29 | $65.70 | $65.70 | 2,066,722 |
| 2022-10-17 | $65.86 | $66.45 | $65.53 | $65.81 | $65.81 | 2,621,891 |
| 2022-10-14 | $65.86 | $66.73 | $64.53 | $64.84 | $64.84 | 2,346,734 |
| 2022-10-13 | $63.25 | $65.87 | $62.94 | $65.45 | $65.45 | 2,781,404 |
| 2022-10-12 | $64.21 | $64.52 | $63.68 | $63.78 | $63.78 | 2,197,708 |
| 2022-10-11 | $64.03 | $64.94 | $63.43 | $63.95 | $63.95 | 2,505,360 |
| 2022-10-10 | $64.21 | $64.85 | $63.86 | $64.10 | $64.10 | 2,036,513 |
| 2022-10-07 | $65.15 | $65.21 | $63.44 | $63.89 | $63.89 | 2,766,425 |
| 2022-10-06 | $66.07 | $66.27 | $65.11 | $65.52 | $65.52 | 2,806,987 |
| 2022-10-05 | $67.14 | $67.30 | $65.90 | $66.64 | $66.64 | 2,645,345 |
| 2022-10-04 | $67.08 | $68.28 | $67.00 | $67.46 | $67.46 | 3,710,324 |
| 2022-10-03 | $66.38 | $66.75 | $65.52 | $66.72 | $66.72 | 3,448,859 |
| 2022-09-30 | $66.83 | $67.31 | $65.85 | $65.93 | $65.93 | 2,494,938 |
| 2022-09-29 | $67.99 | $68.06 | $66.22 | $66.85 | $66.85 | 2,506,137 |
| 2022-09-28 | $68.64 | $68.90 | $67.65 | $68.59 | $68.59 | 2,833,107 |
| 2022-09-27 | $69.40 | $70.07 | $67.96 | $68.56 | $68.56 | 2,006,158 |
| 2022-09-26 | $69.81 | $69.87 | $68.59 | $68.95 | $68.95 | 1,554,548 |
| 2022-09-23 | $70.25 | $70.55 | $68.99 | $69.94 | $69.94 | 1,888,380 |
| 2022-09-22 | $71.61 | $71.67 | $70.76 | $71.01 | $71.01 | 1,412,982 |
| 2022-09-21 | $72.37 | $72.83 | $71.30 | $71.32 | $71.32 | 1,473,595 |
| 2022-09-20 | $72.00 | $72.21 | $71.21 | $71.83 | $71.83 | 1,497,369 |
| 2022-09-19 | $71.85 | $72.52 | $71.74 | $72.44 | $72.44 | 1,299,218 |
| 2022-09-16 | $71.86 | $72.28 | $71.41 | $72.01 | $72.01 | 2,992,333 |
| 2022-09-15 | $72.27 | $73.30 | $71.81 | $72.10 | $72.10 | 2,014,926 |
| 2022-09-14 | $73.16 | $73.30 | $71.68 | $72.29 | $72.29 | 2,221,213 |
| 2022-09-13 | $73.79 | $74.40 | $73.05 | $73.23 | $73.23 | 2,183,508 |
| 2022-09-12 | $75.85 | $76.23 | $75.46 | $75.56 | $75.56 | 2,534,626 |
| 2022-09-09 | $74.52 | $76.00 | $74.14 | $75.57 | $75.57 | 2,063,307 |
| 2022-09-08 | $72.99 | $74.20 | $72.66 | $73.94 | $73.94 | 2,190,411 |
| 2022-09-07 | $72.84 | $74.27 | $72.18 | $73.88 | $73.88 | 1,983,994 |
| 2022-09-06 | $75.02 | $75.02 | $72.94 | $73.06 | $73.06 | 2,203,441 |
| 2022-09-02 | $75.40 | $76.13 | $74.26 | $74.62 | $74.62 | 1,867,184 |
| 2022-09-01 | $75.03 | $75.23 | $73.92 | $74.82 | $74.82 | 2,683,060 |
| 2022-08-31 | $76.09 | $76.43 | $75.33 | $75.38 | $75.38 | 2,237,391 |
| 2022-08-30 | $77.64 | $77.91 | $76.23 | $76.74 | $76.27 | 3,044,674 |
| 2022-08-29 | $77.78 | $78.34 | $77.17 | $77.66 | $77.19 | 1,480,512 |
| 2022-08-26 | $80.17 | $80.36 | $78.24 | $78.31 | $77.84 | 1,357,487 |
| 2022-08-25 | $79.65 | $80.69 | $79.42 | $80.04 | $79.55 | 1,456,101 |
| 2022-08-24 | $79.98 | $79.99 | $78.80 | $79.53 | $79.05 | 1,632,946 |
| 2022-08-23 | $80.32 | $80.41 | $79.50 | $79.83 | $79.35 | 1,319,394 |
| 2022-08-22 | $81.20 | $81.24 | $80.05 | $80.45 | $79.96 | 1,245,691 |
| 2022-08-19 | $81.82 | $82.03 | $81.34 | $81.75 | $81.25 | 1,161,512 |
| 2022-08-18 | $80.99 | $82.00 | $80.52 | $81.78 | $81.28 | 1,248,359 |
| 2022-08-17 | $81.94 | $82.05 | $80.81 | $81.09 | $80.60 | 1,782,204 |
| 2022-08-16 | $82.20 | $82.49 | $81.76 | $82.09 | $81.59 | 1,743,407 |
| 2022-08-15 | $81.63 | $82.17 | $81.21 | $82.05 | $81.55 | 1,528,348 |
| 2022-08-12 | $80.91 | $81.85 | $80.81 | $81.79 | $81.29 | 1,517,116 |
| 2022-08-11 | $79.78 | $81.77 | $79.65 | $80.69 | $80.20 | 2,149,394 |
| 2022-08-10 | $80.34 | $80.60 | $79.28 | $79.36 | $78.88 | 2,561,061 |
| 2022-08-09 | $80.22 | $81.20 | $79.65 | $79.92 | $79.44 | 3,350,443 |
| 2022-08-08 | $82.31 | $83.08 | $78.68 | $80.10 | $79.61 | 9,675,017 |
| 2022-08-05 | $86.47 | $87.77 | $85.98 | $87.45 | $86.92 | 1,846,976 |
| 2022-08-04 | $87.23 | $87.64 | $86.48 | $86.57 | $86.04 | 1,287,691 |
| 2022-08-03 | $87.58 | $87.87 | $86.79 | $87.56 | $87.03 | 1,053,201 |
| 2022-08-02 | $88.39 | $88.49 | $87.21 | $87.51 | $86.98 | 1,078,239 |
| 2022-08-01 | $87.86 | $88.76 | $87.72 | $88.17 | $87.64 | 1,339,233 |
| 2022-07-29 | $87.04 | $88.14 | $86.65 | $88.01 | $87.48 | 1,443,368 |
| 2022-07-28 | $85.72 | $87.55 | $85.60 | $87.20 | $86.67 | 1,399,294 |
| 2022-07-27 | $84.38 | $85.91 | $83.19 | $85.68 | $85.16 | 1,211,958 |
| 2022-07-26 | $83.12 | $84.40 | $83.07 | $84.21 | $83.70 | 1,349,840 |
| 2022-07-25 | $82.29 | $83.77 | $82.06 | $83.69 | $83.18 | 1,677,160 |
| 2022-07-22 | $82.69 | $83.00 | $81.64 | $82.08 | $81.58 | 1,335,038 |
| 2022-07-21 | $81.58 | $82.37 | $81.38 | $82.22 | $81.72 | 1,251,988 |
| 2022-07-20 | $82.34 | $82.65 | $81.49 | $82.35 | $81.85 | 1,650,694 |
| 2022-07-19 | $82.68 | $83.66 | $82.68 | $83.50 | $82.99 | 1,402,335 |
| 2022-07-18 | $82.19 | $83.11 | $81.65 | $81.88 | $81.38 | 1,367,808 |
| 2022-07-15 | $82.54 | $82.88 | $81.71 | $81.93 | $81.43 | 1,920,786 |
| 2022-07-14 | $81.24 | $82.31 | $80.88 | $81.54 | $81.05 | 1,732,559 |
| 2022-07-13 | $82.32 | $83.48 | $81.62 | $83.03 | $82.53 | 1,518,371 |
| 2022-07-12 | $81.52 | $83.60 | $81.15 | $82.72 | $82.22 | 2,299,099 |
| 2022-07-11 | $83.55 | $84.29 | $81.74 | $81.81 | $81.31 | 2,510,940 |
| 2022-07-08 | $86.17 | $86.40 | $84.07 | $84.11 | $83.60 | 1,874,370 |
| 2022-07-07 | $85.98 | $86.50 | $85.34 | $86.07 | $85.55 | 1,729,425 |
| 2022-07-06 | $85.88 | $86.48 | $84.53 | $85.68 | $85.16 | 1,480,625 |
| 2022-07-05 | $84.20 | $86.00 | $82.73 | $85.79 | $85.27 | 2,572,036 |
| 2022-07-01 | $85.89 | $85.89 | $84.11 | $85.25 | $84.73 | 1,666,487 |
| 2022-06-30 | $85.55 | $86.69 | $85.40 | $86.06 | $85.54 | 1,573,748 |
| 2022-06-29 | $85.95 | $86.73 | $84.85 | $86.30 | $85.78 | 1,213,933 |
| 2022-06-28 | $86.25 | $86.95 | $85.39 | $85.62 | $85.10 | 1,207,430 |
| 2022-06-27 | $85.70 | $86.03 | $85.07 | $85.81 | $85.29 | 1,315,870 |
| 2022-06-24 | $84.44 | $86.12 | $83.76 | $85.80 | $85.28 | 2,292,025 |
| 2022-06-23 | $84.29 | $85.12 | $83.45 | $83.96 | $83.45 | 1,184,781 |
| 2022-06-22 | $83.94 | $84.15 | $82.91 | $83.81 | $83.30 | 1,719,748 |
| 2022-06-21 | $83.99 | $84.59 | $83.36 | $84.01 | $83.50 | 1,688,199 |
| 2022-06-17 | $82.61 | $83.55 | $81.80 | $83.07 | $82.57 | 3,493,075 |
| 2022-06-16 | $83.21 | $83.32 | $81.78 | $82.55 | $82.05 | 2,033,204 |
| 2022-06-15 | $84.35 | $86.03 | $83.40 | $84.11 | $83.60 | 1,979,031 |
| 2022-06-14 | $83.44 | $84.52 | $83.20 | $83.92 | $83.41 | 2,132,657 |
| 2022-06-13 | $83.32 | $84.41 | $82.56 | $83.31 | $82.80 | 1,778,409 |
| 2022-06-10 | $84.22 | $84.85 | $84.02 | $84.14 | $83.63 | 1,623,607 |
| 2022-06-09 | $87.40 | $87.50 | $85.28 | $85.31 | $84.79 | 1,776,537 |
| 2022-06-08 | $88.00 | $88.30 | $87.16 | $87.31 | $86.78 | 948,259 |
| 2022-06-07 | $86.60 | $92.32 | $86.53 | $88.38 | $87.84 | 1,481,911 |
| 2022-06-06 | $87.88 | $88.56 | $87.06 | $87.48 | $86.95 | 1,322,294 |
| 2022-06-03 | $87.55 | $88.25 | $87.07 | $87.41 | $86.88 | 1,474,396 |
| 2022-06-02 | $88.08 | $88.08 | $85.58 | $88.01 | $87.48 | 2,500,476 |
| 2022-06-01 | $89.59 | $89.95 | $87.70 | $88.14 | $87.61 | 2,124,311 |
| 2022-05-31 | $90.30 | $90.44 | $88.75 | $89.61 | $89.07 | 4,010,111 |
| 2022-05-27 | $89.90 | $91.05 | $89.84 | $91.04 | $90.03 | 1,761,807 |
| 2022-05-26 | $89.32 | $90.59 | $89.32 | $89.76 | $88.76 | 1,941,789 |
| 2022-05-25 | $88.94 | $89.58 | $88.44 | $89.06 | $88.07 | 1,543,605 |
| 2022-05-24 | $87.16 | $88.87 | $86.86 | $88.75 | $87.76 | 1,993,013 |
| 2022-05-23 | $86.60 | $88.32 | $86.42 | $87.34 | $86.37 | 1,982,097 |
| 2022-05-20 | $85.00 | $85.78 | $83.92 | $85.28 | $84.33 | 4,322,877 |
| 2022-05-19 | $84.00 | $85.64 | $82.95 | $84.12 | $83.18 | 2,783,840 |
| 2022-05-18 | $90.96 | $91.03 | $84.11 | $84.75 | $83.81 | 4,041,721 |
| 2022-05-17 | $90.90 | $92.34 | $89.75 | $91.77 | $90.75 | 1,382,601 |
| 2022-05-16 | $90.01 | $91.24 | $90.01 | $90.79 | $89.78 | 1,641,718 |
| 2022-05-13 | $89.71 | $90.36 | $89.08 | $90.00 | $89.00 | 1,825,130 |
| 2022-05-12 | $90.40 | $90.54 | $88.33 | $89.54 | $88.54 | 1,831,491 |
| 2022-05-11 | $92.50 | $92.84 | $89.96 | $90.20 | $89.20 | 2,650,103 |
| 2022-05-10 | $93.42 | $94.77 | $91.43 | $92.09 | $91.06 | 3,243,285 |
| 2022-05-09 | $92.65 | $93.08 | $89.86 | $92.84 | $91.81 | 3,452,799 |
| 2022-05-06 | $90.94 | $91.39 | $90.15 | $90.82 | $89.81 | 2,231,975 |
| 2022-05-05 | $91.81 | $92.48 | $90.13 | $90.90 | $89.89 | 1,572,086 |
| 2022-05-04 | $90.82 | $92.50 | $90.07 | $92.23 | $91.20 | 1,883,353 |
| 2022-05-03 | $91.29 | $92.17 | $88.52 | $90.10 | $89.10 | 3,090,570 |
| 2022-05-02 | $94.52 | $94.71 | $91.13 | $92.90 | $91.86 | 2,042,065 |
| 2022-04-29 | $95.64 | $95.69 | $92.98 | $93.16 | $92.12 | 1,642,518 |
| 2022-04-28 | $94.08 | $95.76 | $93.84 | $95.69 | $94.62 | 1,710,768 |
| 2022-04-27 | $92.98 | $94.63 | $92.25 | $93.62 | $92.58 | 1,407,923 |
| 2022-04-26 | $94.63 | $95.00 | $92.55 | $92.58 | $91.55 | 1,547,568 |
| 2022-04-25 | $94.68 | $94.93 | $92.18 | $94.51 | $93.46 | 2,246,135 |
| 2022-04-22 | $97.84 | $97.84 | $94.86 | $94.92 | $93.86 | 2,085,772 |
| 2022-04-21 | $98.68 | $99.54 | $97.66 | $97.79 | $96.70 | 1,705,291 |
| 2022-04-20 | $97.73 | $99.18 | $97.42 | $98.40 | $97.30 | 1,702,876 |
| 2022-04-19 | $95.42 | $97.82 | $95.11 | $97.48 | $96.39 | 1,911,720 |
| 2022-04-18 | $95.32 | $96.29 | $94.58 | $95.08 | $94.02 | 2,081,857 |
| 2022-04-14 | $94.76 | $96.07 | $94.58 | $95.45 | $94.39 | 1,357,156 |
| 2022-04-13 | $93.64 | $94.53 | $92.95 | $94.49 | $93.44 | 1,376,183 |
| 2022-04-12 | $93.95 | $94.48 | $92.96 | $93.44 | $92.40 | 1,646,365 |
| 2022-04-11 | $92.89 | $94.37 | $92.48 | $93.82 | $92.77 | 2,183,171 |
| 2022-04-08 | $91.79 | $92.90 | $91.58 | $92.44 | $91.41 | 1,853,325 |
| 2022-04-07 | $90.90 | $91.85 | $90.24 | $91.44 | $90.42 | 2,022,121 |
| 2022-04-06 | $90.00 | $91.54 | $89.87 | $90.90 | $89.89 | 2,378,464 |
| 2022-04-05 | $89.71 | $90.79 | $89.71 | $90.19 | $89.19 | 1,920,818 |
| 2022-04-04 | $90.70 | $90.97 | $88.32 | $89.85 | $88.85 | 2,231,569 |
| 2022-04-01 | $90.00 | $91.06 | $89.79 | $91.04 | $90.03 | 1,680,941 |
| 2022-03-31 | $88.45 | $90.19 | $88.45 | $89.63 | $88.63 | 2,024,567 |
| 2022-03-30 | $88.85 | $88.97 | $87.97 | $88.71 | $87.72 | 1,607,382 |
| 2022-03-29 | $87.21 | $88.91 | $87.13 | $88.82 | $87.83 | 2,039,295 |
| 2022-03-28 | $86.93 | $87.20 | $85.88 | $86.77 | $85.80 | 2,517,238 |
| 2022-03-25 | $86.23 | $86.96 | $86.01 | $86.93 | $85.96 | 1,973,442 |
| 2022-03-24 | $86.16 | $86.71 | $85.66 | $86.33 | $85.37 | 1,694,003 |
| 2022-03-23 | $86.81 | $87.33 | $84.90 | $85.73 | $84.77 | 2,295,461 |
| 2022-03-22 | $86.65 | $87.24 | $85.56 | $86.78 | $85.81 | 2,647,097 |
| 2022-03-21 | $87.36 | $88.30 | $86.31 | $86.58 | $85.62 | 2,652,562 |
| 2022-03-18 | $88.43 | $88.43 | $86.40 | $87.14 | $86.17 | 4,763,840 |
| 2022-03-17 | $87.06 | $89.09 | $86.90 | $88.60 | $87.61 | 2,624,398 |
| 2022-03-16 | $86.07 | $87.91 | $85.13 | $87.22 | $86.25 | 3,465,395 |
| 2022-03-15 | $85.22 | $86.05 | $83.14 | $85.70 | $84.75 | 6,695,529 |
| 2022-03-14 | $86.75 | $87.15 | $84.18 | $85.50 | $84.55 | 5,338,935 |
| 2022-03-11 | $90.34 | $90.93 | $87.45 | $87.64 | $86.66 | 3,017,046 |
| 2022-03-10 | $90.43 | $90.71 | $89.15 | $89.95 | $88.95 | 3,852,372 |
| 2022-03-09 | $93.86 | $94.43 | $89.50 | $90.64 | $89.63 | 4,479,916 |
| 2022-03-08 | $92.60 | $94.00 | $91.28 | $92.32 | $91.29 | 2,646,494 |
| 2022-03-07 | $93.36 | $93.65 | $92.06 | $92.56 | $91.53 | 2,869,272 |
| 2022-03-04 | $94.00 | $94.51 | $92.96 | $93.51 | $92.47 | 2,768,225 |
| 2022-03-03 | $94.76 | $96.34 | $94.61 | $95.34 | $94.28 | 3,093,502 |
| 2022-03-02 | $94.30 | $96.05 | $94.19 | $95.04 | $93.98 | 4,114,796 |
| 2022-03-01 | $92.71 | $94.67 | $92.51 | $93.83 | $92.78 | 3,512,835 |
| 2022-02-28 | $91.54 | $93.43 | $91.19 | $92.66 | $91.63 | 3,255,243 |
| 2022-02-25 | $91.23 | $93.46 | $90.97 | $93.37 | $91.87 | 2,120,238 |
| 2022-02-24 | $90.31 | $90.88 | $88.24 | $90.33 | $88.88 | 2,743,201 |
| 2022-02-23 | $92.54 | $93.07 | $91.69 | $91.99 | $90.52 | 1,793,476 |
| 2022-02-22 | $92.42 | $93.07 | $91.67 | $92.44 | $90.96 | 2,291,501 |
| 2022-02-18 | $92.97 | $94.08 | $92.06 | $92.27 | $90.79 | 3,475,900 |
| 2022-02-17 | $94.20 | $94.89 | $92.81 | $93.21 | $91.72 | 2,017,897 |
| 2022-02-16 | $93.61 | $94.81 | $93.55 | $94.45 | $92.94 | 2,242,197 |
| 2022-02-15 | $94.70 | $95.10 | $93.72 | $93.96 | $92.45 | 2,093,378 |
| 2022-02-14 | $97.21 | $98.07 | $94.24 | $94.88 | $93.36 | 2,725,335 |
| 2022-02-11 | $98.38 | $99.14 | $97.50 | $97.99 | $96.42 | 2,172,024 |
| 2022-02-10 | $98.32 | $99.85 | $97.54 | $97.88 | $96.31 | 2,687,399 |
| 2022-02-09 | $99.17 | $100.35 | $98.57 | $98.72 | $97.14 | 2,237,496 |
| 2022-02-08 | $99.82 | $100.72 | $97.57 | $98.71 | $97.13 | 5,491,422 |
| 2022-02-07 | $97.40 | $99.53 | $95.52 | $99.09 | $97.50 | 10,139,313 |
| 2022-02-04 | $90.14 | $90.21 | $87.82 | $88.29 | $86.88 | 2,948,939 |
| 2022-02-03 | $91.14 | $91.51 | $89.97 | $90.32 | $88.87 | 2,053,714 |
| 2022-02-02 | $90.80 | $91.57 | $89.91 | $91.37 | $89.91 | 3,364,198 |
| 2022-02-01 | $90.89 | $91.74 | $90.03 | $91.06 | $89.60 | 1,407,315 |
| 2022-01-31 | $90.70 | $91.22 | $90.12 | $90.89 | $89.43 | 1,442,965 |
| 2022-01-28 | $89.46 | $91.34 | $89.05 | $91.30 | $89.84 | 1,633,798 |
| 2022-01-27 | $91.07 | $92.78 | $89.38 | $90.02 | $88.58 | 1,811,300 |
| 2022-01-26 | $90.41 | $92.22 | $89.78 | $90.58 | $89.13 | 2,513,373 |
| 2022-01-25 | $90.33 | $90.86 | $89.17 | $90.29 | $88.84 | 1,837,619 |
| 2022-01-24 | $89.55 | $90.89 | $88.20 | $90.65 | $89.20 | 2,760,731 |
| 2022-01-21 | $91.17 | $91.17 | $89.52 | $89.93 | $88.49 | 3,056,240 |
| 2022-01-20 | $92.24 | $92.34 | $90.25 | $90.46 | $89.01 | 2,142,667 |
| 2022-01-19 | $93.48 | $93.81 | $92.45 | $92.71 | $91.22 | 1,871,659 |
| 2022-01-18 | $93.43 | $94.09 | $91.95 | $93.72 | $92.22 | 2,479,333 |
| 2022-01-14 | $92.74 | $94.06 | $92.58 | $93.76 | $92.26 | 2,076,639 |
| 2022-01-13 | $91.31 | $93.27 | $91.19 | $93.21 | $91.72 | 2,218,540 |
| 2022-01-12 | $90.79 | $91.05 | $90.07 | $90.75 | $89.30 | 1,680,263 |
| 2022-01-11 | $91.59 | $91.80 | $89.30 | $90.99 | $89.53 | 2,021,643 |
| 2022-01-10 | $91.45 | $91.82 | $90.22 | $90.77 | $89.32 | 2,049,995 |
| 2022-01-07 | $90.81 | $91.69 | $90.35 | $91.01 | $89.55 | 1,751,495 |
| 2022-01-06 | $90.34 | $91.48 | $89.82 | $90.84 | $89.38 | 2,135,221 |
| 2022-01-05 | $90.00 | $91.11 | $89.65 | $89.72 | $88.28 | 2,289,903 |
| 2022-01-04 | $88.21 | $89.98 | $88.11 | $89.54 | $88.10 | 3,471,396 |
| 2022-01-03 | $86.88 | $87.83 | $86.16 | $87.80 | $86.39 | 1,781,685 |
| 2021-12-31 | $86.40 | $87.50 | $86.27 | $87.16 | $85.76 | 1,216,146 |
| 2021-12-30 | $86.61 | $86.75 | $86.07 | $86.32 | $84.94 | 752,572 |
| 2021-12-29 | $86.67 | $86.82 | $86.20 | $86.42 | $85.03 | 975,494 |
| 2021-12-28 | $85.94 | $86.70 | $85.94 | $86.67 | $85.28 | 960,967 |
| 2021-12-27 | $85.09 | $86.16 | $84.92 | $86.16 | $84.78 | 725,997 |
| 2021-12-23 | $85.21 | $85.75 | $84.94 | $85.22 | $83.85 | 1,182,182 |
| 2021-12-22 | $85.15 | $85.53 | $84.57 | $84.93 | $83.57 | 1,599,641 |
| 2021-12-21 | $85.00 | $85.68 | $84.57 | $85.27 | $83.90 | 1,548,731 |
| 2021-12-20 | $84.71 | $85.13 | $83.99 | $84.84 | $83.48 | 1,721,590 |
| 2021-12-17 | $86.30 | $86.62 | $85.39 | $85.43 | $84.06 | 3,392,586 |
| 2021-12-16 | $86.40 | $86.96 | $85.81 | $86.20 | $84.82 | 1,821,873 |
| 2021-12-15 | $85.78 | $86.26 | $85.03 | $85.91 | $84.53 | 1,892,796 |
| 2021-12-14 | $85.25 | $86.43 | $84.85 | $85.75 | $84.38 | 3,077,958 |
| 2021-12-13 | $83.72 | $85.39 | $83.22 | $84.93 | $83.57 | 2,564,419 |
| 2021-12-10 | $84.25 | $84.55 | $83.57 | $84.11 | $82.76 | 1,973,365 |
| 2021-12-09 | $83.38 | $84.40 | $82.51 | $83.75 | $82.41 | 3,182,175 |
| 2021-12-08 | $84.34 | $84.97 | $83.44 | $83.53 | $82.19 | 2,074,755 |
| 2021-12-07 | $83.49 | $84.85 | $83.43 | $83.97 | $82.62 | 1,874,333 |
| 2021-12-06 | $83.40 | $84.87 | $83.28 | $83.48 | $82.14 | 2,744,508 |
| 2021-12-03 | $81.74 | $83.08 | $81.64 | $82.60 | $81.28 | 3,070,935 |
| 2021-12-02 | $79.27 | $81.46 | $78.95 | $80.79 | $79.50 | 2,993,798 |
| 2021-12-01 | $79.55 | $80.46 | $78.22 | $78.26 | $77.01 | 2,427,468 |
| 2021-11-30 | $80.70 | $81.94 | $78.75 | $78.96 | $77.69 | 3,299,872 |
| 2021-11-29 | $81.93 | $82.48 | $81.55 | $81.88 | $80.10 | 2,027,498 |
| 2021-11-26 | $82.00 | $83.11 | $81.34 | $81.34 | $79.57 | 1,171,471 |
| 2021-11-24 | $83.01 | $84.37 | $82.94 | $83.24 | $81.43 | 1,314,432 |
| 2021-11-23 | $83.00 | $83.86 | $82.65 | $83.24 | $81.43 | 2,131,565 |
| 2021-11-22 | $81.69 | $83.34 | $81.69 | $83.13 | $81.32 | 1,729,984 |
| 2021-11-19 | $82.65 | $82.92 | $81.02 | $81.51 | $79.74 | 2,018,151 |
| 2021-11-18 | $82.60 | $83.30 | $82.26 | $82.56 | $80.77 | 2,875,004 |
| 2021-11-17 | $83.57 | $84.38 | $82.21 | $82.59 | $80.80 | 1,859,017 |
| 2021-11-16 | $84.55 | $85.61 | $83.54 | $83.58 | $81.76 | 2,434,670 |
| 2021-11-15 | $81.00 | $84.82 | $80.53 | $84.11 | $82.28 | 4,097,509 |
| 2021-11-12 | $83.13 | $83.15 | $80.43 | $81.23 | $79.47 | 2,791,579 |
| 2021-11-11 | $82.17 | $83.25 | $82.02 | $83.13 | $81.32 | 1,580,869 |
| 2021-11-10 | $81.96 | $82.83 | $81.26 | $82.54 | $80.75 | 1,574,122 |
| 2021-11-09 | $81.21 | $81.67 | $80.67 | $81.52 | $79.75 | 1,169,892 |
| 2021-11-08 | $81.90 | $81.95 | $81.22 | $81.37 | $79.60 | 1,051,171 |
| 2021-11-05 | $81.47 | $81.86 | $80.99 | $81.56 | $79.79 | 1,143,048 |
| 2021-11-04 | $81.74 | $82.18 | $80.60 | $81.07 | $79.31 | 835,130 |
| 2021-11-03 | $81.54 | $82.32 | $81.20 | $81.72 | $79.94 | 1,152,203 |
| 2021-11-02 | $80.85 | $81.74 | $80.55 | $81.53 | $79.76 | 1,267,787 |
| 2021-11-01 | $80.15 | $81.25 | $80.00 | $80.83 | $79.07 | 969,248 |
| 2021-10-29 | $81.07 | $81.79 | $79.94 | $79.97 | $78.23 | 1,771,169 |
| 2021-10-28 | $80.69 | $81.09 | $79.57 | $81.01 | $79.25 | 1,389,803 |
| 2021-10-27 | $82.56 | $82.56 | $80.10 | $80.63 | $78.88 | 1,520,608 |
| 2021-10-26 | $83.20 | $83.32 | $82.25 | $82.49 | $80.70 | 1,203,896 |
| 2021-10-25 | $82.50 | $83.76 | $81.96 | $83.29 | $81.48 | 1,671,256 |
| 2021-10-22 | $81.31 | $82.59 | $81.07 | $82.50 | $80.71 | 1,283,263 |
| 2021-10-21 | $81.14 | $81.57 | $80.81 | $81.19 | $79.43 | 1,156,793 |
| 2021-10-20 | $80.20 | $81.86 | $80.10 | $81.23 | $79.47 | 1,457,481 |
| 2021-10-19 | $79.78 | $80.13 | $79.02 | $80.10 | $78.36 | 1,236,049 |
| 2021-10-18 | $79.39 | $80.18 | $79.20 | $79.43 | $77.70 | 1,290,792 |
| 2021-10-15 | $80.00 | $80.21 | $79.56 | $79.68 | $77.95 | 1,413,816 |
| 2021-10-14 | $79.78 | $79.85 | $79.22 | $79.70 | $77.97 | 1,059,036 |
| 2021-10-13 | $79.48 | $79.63 | $78.07 | $79.31 | $77.59 | 1,336,382 |
| 2021-10-12 | $78.58 | $79.44 | $78.20 | $79.24 | $77.52 | 2,028,347 |
| 2021-10-11 | $78.81 | $79.60 | $78.30 | $78.34 | $76.64 | 1,269,350 |
| 2021-10-08 | $78.70 | $79.21 | $78.46 | $78.57 | $76.86 | 858,400 |
| 2021-10-07 | $78.90 | $79.47 | $78.52 | $78.68 | $76.97 | 2,015,960 |
| 2021-10-06 | $78.19 | $78.66 | $77.32 | $78.62 | $76.91 | 1,070,315 |
| 2021-10-05 | $78.26 | $78.72 | $77.93 | $78.31 | $76.61 | 1,381,485 |
| 2021-10-04 | $78.62 | $79.36 | $77.81 | $78.08 | $76.38 | 1,690,542 |
| 2021-10-01 | $79.12 | $79.14 | $77.84 | $78.31 | $76.61 | 2,249,519 |
| 2021-09-30 | $80.72 | $80.81 | $78.92 | $78.94 | $77.22 | 1,982,242 |
| 2021-09-29 | $78.18 | $81.01 | $78.06 | $80.49 | $78.74 | 2,810,470 |
| 2021-09-28 | $77.05 | $78.10 | $76.95 | $77.80 | $76.11 | 2,008,593 |
| 2021-09-27 | $76.73 | $77.84 | $76.50 | $76.86 | $75.19 | 1,234,951 |
| 2021-09-24 | $76.19 | $76.80 | $75.81 | $76.22 | $74.56 | 1,125,891 |
| 2021-09-23 | $75.84 | $76.87 | $75.74 | $76.11 | $74.46 | 1,497,796 |
| 2021-09-22 | $76.09 | $76.32 | $75.37 | $75.48 | $73.84 | 914,709 |
| 2021-09-21 | $75.93 | $76.26 | $75.22 | $75.52 | $73.88 | 1,244,399 |
| 2021-09-20 | $75.06 | $76.21 | $74.94 | $75.70 | $74.06 | 1,628,282 |
| 2021-09-17 | $75.40 | $76.18 | $75.29 | $75.81 | $74.16 | 2,566,229 |
| 2021-09-16 | $76.05 | $76.38 | $75.58 | $75.80 | $74.15 | 1,112,070 |
| 2021-09-15 | $75.34 | $76.39 | $75.20 | $76.21 | $74.55 | 1,288,379 |
| 2021-09-14 | $76.74 | $76.74 | $75.03 | $75.43 | $73.79 | 1,697,295 |
| 2021-09-13 | $75.00 | $77.06 | $75.00 | $76.43 | $74.77 | 1,797,898 |
| 2021-09-10 | $75.59 | $75.79 | $74.43 | $74.80 | $73.17 | 1,391,775 |
| 2021-09-09 | $76.03 | $76.22 | $74.71 | $75.58 | $73.94 | 2,156,611 |
| 2021-09-08 | $77.40 | $77.49 | $75.81 | $76.17 | $74.52 | 3,434,982 |
| 2021-09-07 | $77.70 | $78.42 | $77.20 | $77.29 | $75.61 | 3,170,511 |
| 2021-09-03 | $78.50 | $79.57 | $77.82 | $78.23 | $76.53 | 1,477,266 |
| 2021-09-02 | $78.32 | $78.85 | $78.11 | $78.49 | $76.78 | 1,426,973 |
| 2021-09-01 | $78.57 | $78.78 | $77.70 | $78.35 | $76.65 | 1,308,398 |
| 2021-08-31 | $77.99 | $78.62 | $77.69 | $78.52 | $76.81 | 1,889,436 |
| 2021-08-30 | $78.45 | $78.77 | $78.03 | $78.18 | $76.05 | 1,039,622 |
| 2021-08-27 | $78.19 | $78.90 | $77.74 | $78.51 | $76.37 | 1,198,660 |
| 2021-08-26 | $78.49 | $78.72 | $77.62 | $78.10 | $75.97 | 1,411,510 |
| 2021-08-25 | $78.97 | $79.26 | $78.51 | $78.71 | $76.57 | 1,384,964 |
| 2021-08-24 | $79.81 | $79.87 | $78.95 | $79.12 | $76.96 | 1,223,173 |
| 2021-08-23 | $80.17 | $80.17 | $79.39 | $79.53 | $77.36 | 1,122,297 |
| 2021-08-20 | $79.68 | $80.31 | $79.61 | $79.94 | $77.76 | 1,453,148 |
| 2021-08-19 | $79.86 | $81.35 | $79.34 | $80.29 | $78.10 | 1,609,002 |
| 2021-08-18 | $80.76 | $81.11 | $80.03 | $80.15 | $77.97 | 1,998,742 |
| 2021-08-17 | $80.71 | $81.29 | $80.24 | $80.76 | $78.56 | 1,183,390 |
| 2021-08-16 | $81.87 | $81.87 | $80.52 | $81.11 | $78.90 | 1,651,718 |
| 2021-08-13 | $80.62 | $82.45 | $80.41 | $81.91 | $79.68 | 2,675,349 |
| 2021-08-12 | $80.13 | $80.60 | $79.36 | $80.04 | $77.86 | 2,207,955 |
| 2021-08-11 | $79.95 | $80.26 | $79.03 | $80.18 | $78.00 | 2,132,741 |
| 2021-08-10 | $77.59 | $79.78 | $77.55 | $79.55 | $77.38 | 3,303,445 |
| 2021-08-09 | $75.00 | $77.44 | $74.00 | $77.30 | $75.19 | 5,240,555 |
| 2021-08-06 | $70.60 | $71.36 | $70.50 | $71.12 | $69.18 | 1,369,430 |
| 2021-08-05 | $70.71 | $70.87 | $70.04 | $70.14 | $68.23 | 1,426,125 |
| 2021-08-04 | $71.24 | $71.33 | $70.09 | $70.36 | $68.44 | 1,634,750 |
| 2021-08-03 | $71.85 | $72.26 | $71.19 | $71.71 | $69.76 | 1,981,390 |
| 2021-08-02 | $71.77 | $72.54 | $71.37 | $71.75 | $69.80 | 1,817,129 |
| 2021-07-30 | $71.97 | $72.34 | $71.40 | $71.46 | $69.51 | 1,692,791 |
| 2021-07-29 | $72.16 | $72.60 | $71.83 | $71.92 | $69.96 | 1,237,063 |
| 2021-07-28 | $71.89 | $71.95 | $70.73 | $71.61 | $69.66 | 1,102,594 |
| 2021-07-27 | $71.09 | $71.99 | $70.91 | $71.77 | $69.82 | 2,789,146 |
| 2021-07-26 | $71.06 | $71.68 | $70.98 | $71.25 | $69.31 | 1,699,792 |
| 2021-07-23 | $70.88 | $71.56 | $70.55 | $71.32 | $69.38 | 1,278,213 |
| 2021-07-22 | $71.20 | $71.22 | $69.88 | $70.72 | $68.79 | 1,436,010 |
| 2021-07-21 | $71.76 | $71.89 | $71.28 | $71.47 | $69.52 | 1,374,103 |
| 2021-07-20 | $71.00 | $72.18 | $70.82 | $71.34 | $69.40 | 1,756,891 |
| 2021-07-19 | $70.71 | $71.35 | $70.09 | $70.92 | $68.99 | 1,750,254 |
| 2021-07-16 | $72.09 | $72.24 | $71.29 | $71.40 | $69.46 | 1,475,288 |
| 2021-07-15 | $70.75 | $71.85 | $70.66 | $71.77 | $69.82 | 1,478,309 |
| 2021-07-14 | $71.86 | $72.00 | $70.68 | $71.17 | $69.23 | 2,256,869 |
| 2021-07-13 | $72.67 | $73.16 | $71.61 | $71.77 | $69.82 | 1,518,534 |
| 2021-07-12 | $73.33 | $73.50 | $72.11 | $72.55 | $70.57 | 1,624,260 |
| 2021-07-09 | $72.98 | $73.77 | $72.98 | $73.55 | $71.55 | 1,430,959 |
| 2021-07-08 | $72.76 | $73.07 | $72.31 | $72.64 | $70.66 | 1,364,115 |
| 2021-07-07 | $72.83 | $73.81 | $72.60 | $73.39 | $71.39 | 1,530,995 |
| 2021-07-06 | $73.02 | $73.30 | $72.64 | $73.03 | $71.04 | 1,911,307 |
| 2021-07-02 | $73.88 | $73.96 | $73.33 | $73.62 | $71.61 | 1,047,431 |
| 2021-07-01 | $73.93 | $74.46 | $73.65 | $73.84 | $71.83 | 1,297,974 |
| 2021-06-30 | $73.40 | $73.85 | $73.11 | $73.76 | $71.75 | 1,423,672 |
| 2021-06-29 | $73.83 | $74.21 | $73.16 | $73.32 | $71.32 | 1,279,159 |
| 2021-06-28 | $74.56 | $74.79 | $73.33 | $73.60 | $71.60 | 1,337,880 |
| 2021-06-25 | $74.30 | $74.56 | $73.63 | $74.50 | $72.47 | 1,653,564 |
| 2021-06-24 | $73.67 | $74.47 | $73.26 | $74.28 | $72.26 | 1,873,860 |
| 2021-06-23 | $74.39 | $74.50 | $73.82 | $73.83 | $71.82 | 1,067,798 |
| 2021-06-22 | $73.91 | $74.84 | $73.69 | $74.21 | $72.19 | 2,017,038 |
| 2021-06-21 | $73.00 | $73.62 | $72.72 | $73.57 | $71.57 | 1,591,972 |
| 2021-06-18 | $73.38 | $73.41 | $72.19 | $72.76 | $70.78 | 3,018,033 |
| 2021-06-17 | $74.64 | $74.86 | $73.47 | $73.88 | $71.87 | 2,285,661 |
| 2021-06-16 | $75.69 | $75.80 | $74.46 | $74.64 | $72.61 | 1,935,623 |
| 2021-06-15 | $77.50 | $77.76 | $75.65 | $75.72 | $73.66 | 1,643,883 |
| 2021-06-14 | $77.15 | $77.50 | $76.49 | $77.35 | $75.24 | 1,204,238 |
| 2021-06-11 | $77.14 | $77.40 | $76.61 | $77.37 | $75.26 | 1,307,072 |
| 2021-06-10 | $77.58 | $77.65 | $76.92 | $76.94 | $74.84 | 1,189,180 |
| 2021-06-09 | $77.98 | $78.00 | $77.31 | $77.40 | $75.29 | 1,415,498 |
| 2021-06-08 | $78.23 | $78.49 | $77.52 | $78.32 | $76.19 | 1,869,482 |
| 2021-06-07 | $78.57 | $78.97 | $77.65 | $78.33 | $76.20 | 1,401,431 |
| 2021-06-04 | $79.26 | $79.52 | $78.34 | $78.65 | $76.51 | 1,461,017 |
| 2021-06-03 | $79.98 | $80.18 | $78.25 | $79.17 | $77.01 | 2,136,219 |
| 2021-06-02 | $80.50 | $80.99 | $79.67 | $80.27 | $78.08 | 1,901,198 |
| 2021-06-01 | $79.76 | $80.31 | $79.30 | $80.10 | $77.92 | 2,194,177 |
| 2021-05-28 | $79.44 | $80.10 | $79.30 | $79.50 | $77.33 | 1,454,748 |
| 2021-05-27 | $80.08 | $81.31 | $79.35 | $79.51 | $76.91 | 2,282,023 |
| 2021-05-26 | $80.27 | $80.37 | $79.22 | $79.60 | $77.00 | 1,742,035 |
| 2021-05-25 | $80.55 | $80.71 | $79.91 | $80.21 | $77.59 | 1,207,878 |
| 2021-05-24 | $80.83 | $81.17 | $80.55 | $80.56 | $77.93 | 899,591 |
| 2021-05-21 | $80.77 | $81.49 | $80.20 | $80.69 | $78.06 | 1,714,930 |
| 2021-05-20 | $79.89 | $81.25 | $79.74 | $80.58 | $77.95 | 2,601,278 |
| 2021-05-19 | $79.88 | $79.97 | $78.43 | $79.64 | $77.04 | 2,206,730 |
| 2021-05-18 | $80.47 | $81.02 | $79.82 | $79.86 | $77.25 | 1,076,963 |
| 2021-05-17 | $80.67 | $80.99 | $80.03 | $80.61 | $77.98 | 1,296,163 |
| 2021-05-14 | $81.02 | $81.79 | $80.28 | $80.34 | $77.72 | 1,391,185 |
| 2021-05-13 | $79.05 | $80.84 | $78.85 | $80.56 | $77.93 | 1,954,469 |
| 2021-05-12 | $79.62 | $80.71 | $78.81 | $79.16 | $76.58 | 2,824,281 |
| 2021-05-11 | $78.30 | $79.45 | $77.43 | $79.44 | $76.85 | 2,750,958 |
| 2021-05-10 | $76.35 | $79.38 | $76.00 | $78.82 | $76.25 | 3,637,640 |
| 2021-05-07 | $77.77 | $78.93 | $77.68 | $78.82 | $76.25 | 3,070,234 |
| 2021-05-06 | $78.25 | $78.65 | $77.92 | $78.39 | $75.83 | 1,973,700 |
| 2021-05-05 | $77.75 | $78.12 | $77.56 | $77.87 | $75.33 | 2,228,417 |
| 2021-05-04 | $78.32 | $78.82 | $77.06 | $77.78 | $75.24 | 2,797,402 |
| 2021-05-03 | $77.76 | $79.05 | $77.74 | $78.50 | $75.94 | 2,105,204 |
| 2021-04-30 | $77.49 | $77.70 | $76.89 | $77.45 | $74.92 | 1,847,371 |
| 2021-04-29 | $77.53 | $77.94 | $76.88 | $77.30 | $74.78 | 1,774,891 |
| 2021-04-28 | $77.10 | $77.66 | $76.98 | $77.33 | $74.80 | 1,229,396 |
| 2021-04-27 | $77.79 | $77.85 | $76.37 | $76.69 | $74.19 | 2,475,094 |
| 2021-04-26 | $78.87 | $78.87 | $77.85 | $77.95 | $75.40 | 1,156,417 |
| 2021-04-23 | $78.78 | $79.26 | $78.52 | $78.70 | $76.13 | 1,319,545 |
| 2021-04-22 | $79.41 | $79.77 | $78.56 | $79.04 | $76.46 | 1,742,566 |
| 2021-04-21 | $78.70 | $79.69 | $78.40 | $79.58 | $76.98 | 1,064,304 |
| 2021-04-20 | $78.68 | $79.28 | $78.14 | $78.53 | $75.97 | 1,486,562 |
| 2021-04-19 | $79.13 | $79.27 | $77.95 | $78.55 | $75.99 | 1,067,422 |
| 2021-04-16 | $78.68 | $79.15 | $78.38 | $78.92 | $76.34 | 1,264,989 |
| 2021-04-15 | $78.48 | $78.90 | $78.06 | $78.30 | $75.74 | 1,390,898 |
| 2021-04-14 | $77.41 | $78.50 | $77.39 | $78.26 | $75.70 | 1,726,942 |
| 2021-04-13 | $77.29 | $77.54 | $76.70 | $76.97 | $74.46 | 1,415,146 |
| 2021-04-12 | $76.76 | $77.73 | $76.70 | $77.56 | $75.03 | 1,431,266 |
| 2021-04-09 | $76.54 | $76.92 | $75.97 | $76.56 | $74.06 | 1,547,257 |
| 2021-04-08 | $75.31 | $76.37 | $74.87 | $76.33 | $73.84 | 1,349,149 |
| 2021-04-07 | $76.17 | $76.73 | $75.29 | $75.72 | $73.25 | 1,755,737 |
| 2021-04-06 | $74.63 | $76.22 | $74.53 | $75.89 | $73.41 | 1,856,656 |
| 2021-04-05 | $75.00 | $75.46 | $74.13 | $74.62 | $72.18 | 1,832,295 |
| 2021-04-01 | $74.18 | $75.20 | $73.31 | $74.87 | $72.43 | 1,985,831 |
| 2021-03-31 | $75.68 | $76.04 | $74.28 | $74.30 | $71.87 | 2,346,939 |
| 2021-03-30 | $76.49 | $76.87 | $75.74 | $75.95 | $73.47 | 1,439,501 |
| 2021-03-29 | $75.99 | $76.75 | $75.67 | $76.40 | $73.91 | 1,439,924 |
| 2021-03-26 | $75.30 | $76.13 | $74.36 | $75.98 | $73.50 | 1,671,839 |
| 2021-03-25 | $73.92 | $75.43 | $72.87 | $75.35 | $72.89 | 2,099,709 |
| 2021-03-24 | $73.11 | $74.38 | $72.71 | $73.57 | $71.17 | 1,736,941 |
| 2021-03-23 | $75.62 | $75.63 | $73.07 | $73.41 | $71.01 | 2,267,361 |
| 2021-03-22 | $76.36 | $76.43 | $74.87 | $75.47 | $73.01 | 1,976,765 |
| 2021-03-19 | $76.47 | $77.27 | $76.21 | $76.75 | $74.24 | 5,884,459 |
| 2021-03-18 | $76.43 | $78.14 | $76.37 | $76.93 | $74.42 | 1,793,140 |
| 2021-03-17 | $76.76 | $76.80 | $75.85 | $76.38 | $73.89 | 1,681,999 |
| 2021-03-16 | $75.86 | $76.99 | $75.50 | $76.26 | $73.77 | 2,025,669 |
| 2021-03-15 | $75.60 | $76.82 | $75.48 | $76.58 | $74.08 | 2,337,029 |
| 2021-03-12 | $74.50 | $75.99 | $74.38 | $75.51 | $73.04 | 1,506,299 |
| 2021-03-11 | $73.00 | $75.11 | $73.00 | $73.98 | $71.56 | 2,469,369 |
| 2021-03-10 | $72.79 | $74.52 | $72.22 | $74.05 | $71.63 | 2,146,631 |
| 2021-03-09 | $73.48 | $73.97 | $72.11 | $72.39 | $70.03 | 3,763,758 |
| 2021-03-08 | $73.47 | $74.38 | $72.77 | $73.69 | $71.28 | 2,851,033 |
| 2021-03-05 | $72.26 | $73.79 | $71.51 | $72.71 | $70.34 | 3,362,940 |
| 2021-03-04 | $70.28 | $72.95 | $69.77 | $72.19 | $69.83 | 4,588,304 |
| 2021-03-03 | $69.00 | $70.61 | $68.69 | $69.96 | $67.68 | 2,573,791 |
| 2021-03-02 | $68.86 | $69.25 | $68.26 | $68.68 | $66.44 | 1,811,130 |
| 2021-03-01 | $68.28 | $69.19 | $68.28 | $68.54 | $66.30 | 1,616,011 |
| 2021-02-26 | $68.19 | $68.53 | $67.32 | $67.67 | $65.46 | 1,979,282 |
| 2021-02-25 | $68.85 | $69.51 | $67.43 | $68.31 | $65.65 | 1,665,623 |
| 2021-02-24 | $68.35 | $69.38 | $68.29 | $68.87 | $66.19 | 1,379,243 |
| 2021-02-23 | $68.78 | $69.05 | $67.92 | $68.19 | $65.53 | 2,031,136 |
| 2021-02-22 | $67.83 | $68.99 | $67.53 | $68.36 | $65.70 | 1,827,672 |
| 2021-02-19 | $67.78 | $68.20 | $67.23 | $67.52 | $64.89 | 1,673,275 |
| 2021-02-18 | $67.26 | $68.38 | $67.10 | $67.63 | $64.99 | 1,907,794 |
| 2021-02-17 | $65.60 | $67.66 | $65.38 | $67.22 | $64.60 | 2,258,776 |
| 2021-02-16 | $66.00 | $66.04 | $64.80 | $65.67 | $63.11 | 2,594,520 |
| 2021-02-12 | $65.09 | $66.41 | $64.76 | $65.56 | $63.00 | 2,705,177 |
| 2021-02-11 | $65.00 | $66.38 | $63.22 | $65.34 | $62.79 | 6,044,197 |
| 2021-02-10 | $69.88 | $70.57 | $68.64 | $69.28 | $66.58 | 3,328,049 |
| 2021-02-09 | $68.03 | $69.85 | $68.03 | $69.50 | $66.79 | 2,513,058 |
| 2021-02-08 | $68.00 | $69.14 | $67.57 | $67.95 | $65.30 | 2,478,185 |
| 2021-02-05 | $66.44 | $67.16 | $66.02 | $66.18 | $63.60 | 1,667,644 |
| 2021-02-04 | $65.51 | $66.44 | $65.37 | $66.22 | $63.64 | 1,324,964 |
| 2021-02-03 | $64.45 | $65.90 | $64.09 | $65.47 | $62.92 | 1,597,357 |
| 2021-02-02 | $64.50 | $64.76 | $63.05 | $64.22 | $61.72 | 2,012,357 |
| 2021-02-01 | $64.56 | $64.85 | $62.59 | $64.19 | $61.69 | 1,918,207 |
| 2021-01-29 | $64.49 | $64.78 | $63.15 | $64.31 | $61.80 | 3,402,174 |
| 2021-01-28 | $64.55 | $65.42 | $64.54 | $64.96 | $62.43 | 1,391,171 |
| 2021-01-27 | $65.79 | $66.64 | $64.35 | $64.78 | $62.26 | 2,227,609 |
| 2021-01-26 | $66.65 | $67.10 | $65.34 | $66.57 | $63.98 | 1,609,100 |
| 2021-01-25 | $66.32 | $67.25 | $65.95 | $66.60 | $64.00 | 1,755,829 |
| 2021-01-22 | $65.88 | $67.07 | $65.50 | $66.52 | $63.93 | 1,910,993 |
| 2021-01-21 | $66.39 | $67.46 | $65.74 | $65.90 | $63.33 | 2,040,665 |
| 2021-01-20 | $64.60 | $66.57 | $64.25 | $66.25 | $63.67 | 2,788,083 |
| 2021-01-19 | $65.23 | $65.33 | $63.51 | $63.90 | $61.41 | 2,639,009 |
| 2021-01-15 | $64.73 | $65.15 | $63.85 | $64.75 | $62.23 | 1,653,623 |
| 2021-01-14 | $64.46 | $65.22 | $64.01 | $64.76 | $62.24 | 1,720,080 |
| 2021-01-13 | $63.70 | $64.75 | $63.35 | $64.09 | $61.59 | 2,496,449 |
| 2021-01-12 | $65.02 | $65.81 | $63.64 | $64.01 | $61.52 | 3,254,094 |
| 2021-01-11 | $64.00 | $65.00 | $63.80 | $64.77 | $62.25 | 2,022,099 |
| 2021-01-08 | $65.00 | $65.01 | $63.51 | $64.03 | $61.53 | 2,672,418 |
| 2021-01-07 | $65.46 | $65.57 | $63.84 | $64.61 | $62.09 | 2,969,413 |
| 2021-01-06 | $63.70 | $65.80 | $63.69 | $65.36 | $62.81 | 1,942,205 |
| 2021-01-05 | $63.20 | $64.12 | $62.89 | $63.45 | $60.98 | 2,297,062 |
| 2021-01-04 | $64.55 | $64.65 | $62.66 | $63.50 | $61.03 | 2,177,446 |
| 2020-12-31 | $63.38 | $64.63 | $62.51 | $64.44 | $61.93 | 1,906,716 |
| 2020-12-30 | $63.61 | $63.97 | $63.50 | $63.59 | $61.11 | 1,173,463 |
| 2020-12-29 | $64.60 | $64.82 | $63.13 | $63.50 | $61.03 | 1,452,925 |
| 2020-12-28 | $64.97 | $65.24 | $64.06 | $64.38 | $61.87 | 1,585,661 |
| 2020-12-24 | $64.80 | $64.95 | $64.22 | $64.79 | $62.26 | 1,074,265 |
| 2020-12-23 | $62.97 | $64.77 | $62.83 | $64.55 | $62.03 | 2,315,067 |
| 2020-12-22 | $63.85 | $63.85 | $62.47 | $62.48 | $60.04 | 2,604,453 |
| 2020-12-21 | $64.16 | $64.16 | $63.15 | $63.85 | $61.36 | 2,145,838 |
| 2020-12-18 | $65.00 | $66.29 | $64.35 | $64.95 | $62.42 | 4,709,988 |
| 2020-12-17 | $65.75 | $65.81 | $64.58 | $65.00 | $62.47 | 3,314,976 |
| 2020-12-16 | $67.48 | $68.00 | $65.21 | $65.24 | $62.70 | 4,096,332 |
| 2020-12-15 | $70.03 | $70.14 | $68.01 | $68.25 | $65.59 | 2,227,297 |
| 2020-12-14 | $69.66 | $70.48 | $69.50 | $69.78 | $67.06 | 3,153,654 |
| 2020-12-11 | $69.16 | $69.78 | $69.05 | $69.29 | $66.59 | 1,776,485 |
| 2020-12-10 | $68.80 | $69.72 | $68.80 | $69.41 | $66.70 | 1,638,841 |
| 2020-12-09 | $68.80 | $69.25 | $68.21 | $69.16 | $66.46 | 1,986,199 |
| 2020-12-08 | $68.30 | $68.83 | $68.00 | $68.41 | $65.74 | 2,186,337 |
| 2020-12-07 | $69.63 | $69.78 | $68.00 | $68.70 | $66.02 | 2,849,730 |
| 2020-12-04 | $69.12 | $70.21 | $68.51 | $70.10 | $67.37 | 2,808,736 |
| 2020-12-03 | $67.61 | $69.17 | $66.70 | $69.13 | $66.44 | 3,534,724 |
| 2020-12-02 | $66.75 | $67.58 | $66.02 | $66.10 | $63.52 | 3,895,060 |
| 2020-12-01 | $65.48 | $67.20 | $65.39 | $66.76 | $64.16 | 3,326,125 |
| 2020-11-30 | $64.55 | $65.20 | $64.05 | $65.20 | $62.66 | 5,085,768 |
| 2020-11-27 | $65.15 | $65.56 | $64.50 | $65.00 | $62.04 | 1,329,287 |
| 2020-11-25 | $64.82 | $66.06 | $64.25 | $64.99 | $62.03 | 2,997,885 |
| 2020-11-24 | $64.11 | $64.83 | $63.42 | $64.80 | $61.85 | 2,923,331 |
| 2020-11-23 | $61.00 | $63.45 | $60.86 | $63.13 | $60.26 | 2,764,165 |
| 2020-11-20 | $61.95 | $62.24 | $60.52 | $60.74 | $57.98 | 2,866,090 |
| 2020-11-19 | $62.72 | $63.00 | $60.84 | $62.34 | $59.50 | 3,569,658 |
| 2020-11-18 | $63.93 | $64.80 | $63.45 | $63.45 | $60.56 | 1,682,853 |
| 2020-11-17 | $63.49 | $64.61 | $62.86 | $63.78 | $60.88 | 2,329,086 |
| 2020-11-16 | $63.85 | $65.02 | $62.06 | $64.74 | $61.80 | 4,746,804 |
| 2020-11-13 | $61.04 | $62.53 | $61.04 | $62.35 | $59.51 | 1,844,404 |
| 2020-11-12 | $61.14 | $61.69 | $60.10 | $60.83 | $58.06 | 3,046,869 |
| 2020-11-11 | $61.00 | $61.40 | $60.76 | $61.11 | $58.33 | 2,620,953 |
| 2020-11-10 | $61.27 | $61.27 | $60.35 | $60.46 | $57.71 | 2,034,233 |
| 2020-11-09 | $60.81 | $62.07 | $59.53 | $60.35 | $57.60 | 3,378,099 |
| 2020-11-06 | $57.81 | $58.47 | $56.91 | $57.33 | $54.72 | 1,528,980 |
| 2020-11-05 | $56.99 | $58.55 | $56.86 | $57.71 | $55.08 | 1,612,814 |
| 2020-11-04 | $56.38 | $57.50 | $55.82 | $56.54 | $53.97 | 2,727,571 |
| 2020-11-03 | $58.04 | $58.35 | $56.48 | $56.49 | $53.92 | 2,466,253 |
| 2020-11-02 | $57.85 | $58.37 | $57.11 | $57.63 | $55.01 | 1,638,525 |
| 2020-10-30 | $56.85 | $57.25 | $56.37 | $57.23 | $54.63 | 2,488,732 |
| 2020-10-29 | $56.72 | $58.00 | $56.27 | $57.24 | $54.64 | 2,140,742 |
| 2020-10-28 | $57.06 | $57.55 | $56.61 | $56.76 | $54.18 | 1,991,222 |
| 2020-10-27 | $57.74 | $58.88 | $57.65 | $57.67 | $55.05 | 1,843,042 |
| 2020-10-26 | $59.49 | $59.49 | $57.06 | $57.46 | $54.85 | 2,212,623 |
| 2020-10-23 | $59.82 | $60.19 | $59.16 | $60.05 | $57.32 | 1,320,396 |
| 2020-10-22 | $58.92 | $59.57 | $58.33 | $59.44 | $56.74 | 2,101,957 |
| 2020-10-21 | $57.62 | $59.81 | $57.15 | $59.17 | $56.48 | 3,395,092 |
| 2020-10-20 | $58.86 | $58.87 | $57.84 | $57.86 | $55.23 | 1,630,228 |
| 2020-10-19 | $59.77 | $59.91 | $58.10 | $58.31 | $55.66 | 1,711,543 |
| 2020-10-16 | $60.57 | $61.33 | $59.64 | $59.71 | $56.99 | 1,687,463 |
| 2020-10-15 | $58.38 | $60.52 | $58.31 | $60.49 | $57.74 | 1,676,003 |
| 2020-10-14 | $58.96 | $59.85 | $58.95 | $59.28 | $56.58 | 1,404,300 |
| 2020-10-13 | $58.89 | $59.24 | $58.22 | $58.96 | $56.28 | 1,756,674 |
| 2020-10-12 | $58.14 | $59.61 | $57.19 | $58.97 | $56.29 | 2,019,908 |
| 2020-10-09 | $59.21 | $59.48 | $57.92 | $57.98 | $55.34 | 2,455,576 |
| 2020-10-08 | $59.00 | $59.54 | $58.69 | $58.99 | $56.31 | 2,093,824 |
| 2020-10-07 | $59.10 | $59.25 | $58.15 | $58.77 | $56.10 | 1,750,248 |
| 2020-10-06 | $59.23 | $59.89 | $58.18 | $58.61 | $55.94 | 1,999,659 |
| 2020-10-05 | $59.99 | $60.30 | $58.72 | $59.00 | $56.32 | 3,921,352 |
| 2020-10-02 | $58.68 | $60.55 | $58.59 | $59.31 | $56.61 | 2,321,336 |
| 2020-10-01 | $59.41 | $59.82 | $58.84 | $59.22 | $56.53 | 1,314,053 |
| 2020-09-30 | $58.99 | $60.09 | $58.99 | $59.48 | $56.77 | 1,563,742 |
| 2020-09-29 | $59.75 | $59.97 | $58.59 | $58.96 | $56.28 | 1,156,435 |
| 2020-09-28 | $60.05 | $60.82 | $59.59 | $59.76 | $57.04 | 2,406,430 |
| 2020-09-25 | $56.56 | $59.20 | $56.56 | $59.18 | $56.49 | 2,640,432 |
| 2020-09-24 | $56.91 | $57.50 | $56.27 | $56.90 | $54.31 | 7,799,604 |
| 2020-09-23 | $59.89 | $60.16 | $56.89 | $57.09 | $54.49 | 2,804,243 |
| 2020-09-22 | $59.76 | $60.40 | $59.03 | $59.39 | $56.69 | 2,842,114 |
| 2020-09-21 | $61.11 | $61.55 | $59.41 | $59.85 | $57.13 | 3,029,868 |
| 2020-09-18 | $63.66 | $64.01 | $61.82 | $62.03 | $59.21 | 3,826,925 |
| 2020-09-17 | $64.81 | $64.99 | $63.38 | $63.75 | $60.85 | 2,916,021 |
| 2020-09-16 | $65.39 | $66.49 | $65.09 | $65.21 | $62.24 | 2,847,631 |
| 2020-09-15 | $65.31 | $65.69 | $64.80 | $65.25 | $62.28 | 2,965,779 |
| 2020-09-14 | $63.92 | $65.44 | $63.92 | $65.31 | $62.34 | 2,195,759 |
| 2020-09-11 | $63.61 | $64.16 | $62.92 | $63.72 | $60.82 | 5,104,836 |
| 2020-09-10 | $62.06 | $64.68 | $61.81 | $63.45 | $60.56 | 4,495,582 |
| 2020-09-09 | $61.82 | $62.17 | $60.53 | $61.24 | $58.45 | 4,607,145 |
| 2020-09-08 | $62.36 | $62.45 | $61.03 | $61.57 | $58.77 | 2,825,430 |
| 2020-09-04 | $61.88 | $62.68 | $61.40 | $62.42 | $59.58 | 3,191,061 |
| 2020-09-03 | $63.93 | $64.66 | $61.21 | $61.64 | $58.84 | 3,188,212 |
| 2020-09-02 | $62.16 | $63.58 | $61.65 | $63.39 | $60.51 | 4,824,536 |
| 2020-09-01 | $62.87 | $62.87 | $61.52 | $62.64 | $59.79 | 1,730,863 |
| 2020-08-31 | $63.31 | $63.46 | $62.54 | $62.80 | $59.94 | 2,049,106 |
| 2020-08-28 | $64.06 | $64.40 | $63.15 | $63.91 | $60.60 | 1,753,494 |
| 2020-08-27 | $63.72 | $64.79 | $63.53 | $63.96 | $60.65 | 2,123,673 |
| 2020-08-26 | $63.67 | $63.84 | $62.92 | $63.45 | $60.16 | 1,767,207 |
| 2020-08-25 | $64.14 | $64.14 | $62.84 | $63.54 | $60.25 | 1,666,849 |
| 2020-08-24 | $63.05 | $63.92 | $62.60 | $63.55 | $60.26 | 2,522,083 |
| 2020-08-21 | $62.90 | $63.30 | $62.61 | $62.92 | $59.66 | 1,586,389 |
| 2020-08-20 | $63.14 | $63.55 | $62.72 | $62.90 | $59.64 | 1,712,415 |
| 2020-08-19 | $63.56 | $63.96 | $63.22 | $63.48 | $60.19 | 1,039,179 |
| 2020-08-18 | $63.69 | $64.09 | $62.79 | $63.67 | $60.37 | 1,388,105 |
| 2020-08-17 | $63.80 | $64.06 | $63.08 | $63.68 | $60.38 | 1,516,343 |
| 2020-08-14 | $64.30 | $64.97 | $63.91 | $63.94 | $60.63 | 2,907,974 |
| 2020-08-13 | $65.26 | $65.58 | $64.59 | $64.60 | $61.25 | 1,871,516 |
| 2020-08-12 | $66.38 | $66.52 | $65.29 | $65.71 | $62.30 | 1,462,951 |
| 2020-08-11 | $65.33 | $66.11 | $65.01 | $65.21 | $61.83 | 2,494,471 |
| 2020-08-10 | $63.34 | $65.03 | $63.12 | $64.56 | $61.21 | 2,644,880 |
| 2020-08-07 | $62.20 | $63.40 | $62.08 | $62.80 | $59.55 | 2,653,968 |
| 2020-08-06 | $62.55 | $63.21 | $62.11 | $62.46 | $59.22 | 3,140,477 |
| 2020-08-05 | $64.45 | $64.84 | $62.70 | $62.93 | $59.67 | 4,045,921 |
| 2020-08-04 | $63.10 | $65.13 | $62.52 | $65.12 | $61.74 | 5,641,165 |
| 2020-08-03 | $62.90 | $63.47 | $61.34 | $62.43 | $59.19 | 5,173,724 |
| 2020-07-31 | $61.39 | $61.79 | $60.61 | $61.45 | $58.27 | 2,040,654 |
| 2020-07-30 | $61.33 | $61.64 | $60.30 | $61.57 | $58.38 | 1,493,069 |
| 2020-07-29 | $61.12 | $62.00 | $60.34 | $62.00 | $58.79 | 1,554,863 |
| 2020-07-28 | $60.55 | $61.32 | $60.37 | $60.74 | $57.59 | 1,255,446 |
| 2020-07-27 | $60.56 | $61.06 | $59.96 | $60.98 | $57.82 | 1,108,204 |
| 2020-07-24 | $60.93 | $61.53 | $60.36 | $60.82 | $57.67 | 1,194,455 |
| 2020-07-23 | $60.35 | $61.66 | $60.31 | $60.91 | $57.75 | 1,476,770 |
| 2020-07-22 | $60.42 | $60.50 | $59.63 | $60.35 | $57.22 | 1,462,524 |
| 2020-07-21 | $60.65 | $61.45 | $60.44 | $60.58 | $57.44 | 1,459,320 |
| 2020-07-20 | $60.47 | $60.55 | $59.89 | $60.16 | $57.04 | 1,041,690 |
| 2020-07-17 | $60.48 | $61.40 | $60.28 | $60.82 | $57.67 | 1,371,916 |
| 2020-07-16 | $60.00 | $61.10 | $59.75 | $60.37 | $57.24 | 1,467,180 |
| 2020-07-15 | $59.98 | $61.34 | $59.44 | $60.52 | $57.38 | 2,077,866 |
| 2020-07-14 | $57.65 | $59.09 | $57.26 | $58.81 | $55.76 | 2,672,159 |
| 2020-07-13 | $59.13 | $59.45 | $57.77 | $58.02 | $55.01 | 2,287,908 |
| 2020-07-10 | $55.69 | $58.60 | $55.61 | $58.52 | $55.49 | 2,518,913 |
| 2020-07-09 | $57.74 | $57.74 | $55.28 | $55.58 | $52.70 | 3,924,198 |
| 2020-07-08 | $58.72 | $58.76 | $57.45 | $57.93 | $54.93 | 2,504,017 |
| 2020-07-07 | $59.04 | $59.64 | $57.76 | $58.69 | $55.65 | 2,644,514 |
| 2020-07-06 | $59.51 | $59.77 | $58.83 | $59.45 | $56.37 | 1,663,561 |
| 2020-07-02 | $59.32 | $60.29 | $58.26 | $58.45 | $55.42 | 2,422,646 |
| 2020-07-01 | $59.68 | $60.55 | $58.49 | $58.57 | $55.53 | 2,139,577 |
| 2020-06-30 | $59.16 | $60.35 | $58.79 | $59.71 | $56.62 | 2,130,169 |
| 2020-06-29 | $58.78 | $59.46 | $57.98 | $59.26 | $56.19 | 1,698,758 |
| 2020-06-26 | $59.78 | $59.88 | $57.97 | $58.28 | $55.26 | 3,444,172 |
| 2020-06-25 | $59.00 | $60.34 | $58.15 | $59.87 | $56.77 | 2,177,212 |
| 2020-06-24 | $60.52 | $60.58 | $58.42 | $59.44 | $56.36 | 3,443,525 |
| 2020-06-23 | $62.15 | $62.95 | $61.11 | $61.16 | $57.99 | 2,555,507 |
| 2020-06-22 | $62.03 | $62.17 | $60.89 | $61.42 | $58.24 | 3,056,337 |
| 2020-06-19 | $64.83 | $64.83 | $62.83 | $63.22 | $59.94 | 3,908,560 |
| 2020-06-18 | $62.45 | $64.75 | $62.13 | $64.02 | $60.70 | 1,564,213 |
| 2020-06-17 | $65.35 | $65.65 | $63.20 | $63.49 | $60.20 | 2,393,751 |
| 2020-06-16 | $64.36 | $65.38 | $62.92 | $64.85 | $61.49 | 4,551,184 |
| 2020-06-15 | $60.65 | $62.78 | $59.53 | $62.76 | $59.51 | 3,009,720 |
| 2020-06-12 | $61.50 | $62.59 | $60.22 | $62.20 | $58.98 | 2,918,746 |
| 2020-06-11 | $62.68 | $62.88 | $59.49 | $59.85 | $56.75 | 3,840,414 |
| 2020-06-10 | $66.97 | $67.41 | $64.53 | $64.54 | $61.19 | 3,549,390 |
| 2020-06-09 | $68.06 | $68.13 | $65.41 | $66.77 | $63.31 | 4,055,530 |
| 2020-06-08 | $66.23 | $68.71 | $65.21 | $68.67 | $65.11 | 4,996,865 |
| 2020-06-05 | $66.64 | $66.77 | $64.22 | $64.92 | $61.56 | 6,775,726 |
| 2020-06-04 | $61.78 | $64.19 | $60.89 | $64.07 | $60.75 | 6,626,542 |
| 2020-06-03 | $63.01 | $63.74 | $57.75 | $60.10 | $56.99 | 10,550,417 |
| 2020-06-02 | $62.61 | $62.93 | $61.77 | $62.50 | $59.26 | 2,437,528 |
| 2020-06-01 | $61.55 | $63.10 | $60.72 | $62.61 | $59.36 | 2,183,867 |
| 2020-05-29 | $61.60 | $61.90 | $59.75 | $61.44 | $58.26 | 3,932,864 |
| 2020-05-28 | $62.74 | $63.60 | $61.63 | $62.66 | $59.01 | 3,091,360 |
| 2020-05-27 | $62.96 | $63.24 | $61.02 | $62.75 | $59.09 | 3,843,393 |
| 2020-05-26 | $60.46 | $62.47 | $60.23 | $61.64 | $58.05 | 3,189,915 |
| 2020-05-22 | $59.71 | $59.75 | $58.74 | $59.19 | $55.74 | 1,390,464 |
| 2020-05-21 | $60.59 | $60.59 | $58.42 | $59.25 | $55.80 | 3,178,713 |
| 2020-05-20 | $59.10 | $60.98 | $58.79 | $60.65 | $57.12 | 2,763,743 |
| 2020-05-19 | $60.70 | $60.77 | $58.36 | $58.36 | $54.96 | 2,118,588 |
| 2020-05-18 | $59.50 | $61.28 | $59.40 | $60.83 | $57.29 | 2,691,548 |
| 2020-05-15 | $58.74 | $59.61 | $57.96 | $58.21 | $54.82 | 2,437,304 |
| 2020-05-14 | $57.30 | $59.22 | $56.60 | $59.16 | $55.71 | 2,967,944 |
| 2020-05-13 | $60.00 | $60.15 | $57.50 | $58.12 | $54.73 | 3,781,335 |
| 2020-05-12 | $61.26 | $61.87 | $59.96 | $60.08 | $56.58 | 3,005,321 |
| 2020-05-11 | $59.83 | $61.18 | $59.55 | $60.76 | $57.22 | 3,789,236 |
| 2020-05-08 | $57.96 | $61.10 | $57.82 | $60.39 | $56.87 | 5,187,998 |
| 2020-05-07 | $55.66 | $57.91 | $55.55 | $57.26 | $53.92 | 5,000,512 |
| 2020-05-06 | $57.49 | $57.49 | $54.77 | $54.78 | $51.59 | 5,459,347 |
| 2020-05-05 | $55.30 | $57.79 | $54.91 | $56.99 | $53.67 | 5,987,899 |
| 2020-05-04 | $58.25 | $58.37 | $54.28 | $55.32 | $52.10 | 11,128,997 |
| 2020-05-01 | $61.22 | $61.67 | $59.26 | $60.01 | $56.51 | 2,760,937 |
| 2020-04-30 | $63.00 | $63.14 | $60.88 | $62.19 | $58.57 | 2,815,950 |
| 2020-04-29 | $62.80 | $63.90 | $62.25 | $63.30 | $59.61 | 3,264,059 |
| 2020-04-28 | $60.96 | $63.71 | $60.12 | $62.80 | $59.14 | 3,880,238 |
| 2020-04-27 | $59.57 | $60.20 | $58.96 | $59.68 | $56.20 | 3,545,132 |
| 2020-04-24 | $60.92 | $60.96 | $58.65 | $58.98 | $55.54 | 4,385,792 |
| 2020-04-23 | $59.00 | $61.45 | $58.94 | $60.90 | $57.35 | 2,909,567 |
| 2020-04-22 | $62.19 | $62.90 | $59.60 | $59.92 | $56.43 | 3,985,124 |
| 2020-04-21 | $62.79 | $63.28 | $61.48 | $61.91 | $58.30 | 2,811,601 |
| 2020-04-20 | $61.88 | $64.97 | $61.58 | $63.86 | $60.14 | 3,442,531 |
| 2020-04-17 | $62.14 | $62.96 | $61.43 | $62.34 | $58.71 | 2,883,967 |
| 2020-04-16 | $60.15 | $61.03 | $58.87 | $60.88 | $57.33 | 3,105,399 |
| 2020-04-15 | $60.65 | $60.77 | $58.79 | $60.15 | $56.65 | 3,050,740 |
| 2020-04-14 | $62.96 | $63.48 | $61.16 | $61.41 | $57.83 | 3,326,047 |
| 2020-04-13 | $61.67 | $62.69 | $61.02 | $62.18 | $58.56 | 3,072,126 |
| 2020-04-09 | $59.00 | $61.64 | $59.00 | $60.94 | $57.39 | 2,865,999 |
| 2020-04-08 | $57.68 | $59.25 | $57.11 | $58.41 | $55.01 | 3,366,645 |
| 2020-04-07 | $58.44 | $59.61 | $56.70 | $57.37 | $54.03 | 2,886,661 |
| 2020-04-06 | $56.25 | $56.91 | $54.96 | $56.45 | $53.16 | 2,765,069 |
| 2020-04-03 | $53.09 | $54.12 | $52.33 | $53.82 | $50.68 | 2,873,747 |
| 2020-04-02 | $54.66 | $55.97 | $52.67 | $54.15 | $50.99 | 2,873,975 |
| 2020-04-01 | $56.40 | $57.58 | $55.05 | $55.34 | $52.12 | 2,965,394 |
| 2020-03-31 | $59.34 | $59.34 | $57.36 | $57.87 | $54.50 | 3,815,660 |
| 2020-03-30 | $58.94 | $59.53 | $57.29 | $59.15 | $55.70 | 3,883,477 |
| 2020-03-27 | $59.45 | $59.87 | $57.50 | $58.59 | $55.18 | 4,272,642 |
| 2020-03-26 | $63.47 | $65.83 | $60.52 | $61.23 | $57.66 | 4,810,428 |
| 2020-03-25 | $60.00 | $65.67 | $59.75 | $63.19 | $59.51 | 5,592,936 |
| 2020-03-24 | $62.02 | $64.70 | $57.71 | $59.99 | $56.49 | 5,799,994 |
| 2020-03-23 | $53.34 | $58.83 | $53.00 | $57.60 | $54.24 | 5,382,376 |
| 2020-03-20 | $57.16 | $61.00 | $53.18 | $53.62 | $50.50 | 8,204,138 |
| 2020-03-19 | $44.00 | $57.30 | $42.68 | $54.21 | $51.05 | 6,609,615 |
| 2020-03-18 | $45.00 | $48.37 | $42.57 | $44.18 | $41.61 | 5,828,575 |
| 2020-03-17 | $45.88 | $49.68 | $44.83 | $47.86 | $45.07 | 7,029,285 |
| 2020-03-16 | $46.57 | $47.97 | $44.13 | $45.05 | $42.43 | 5,658,198 |
| 2020-03-13 | $54.40 | $54.51 | $49.23 | $52.51 | $49.45 | 4,582,958 |
| 2020-03-12 | $53.89 | $54.54 | $49.94 | $51.80 | $48.78 | 4,556,330 |
| 2020-03-11 | $61.22 | $61.37 | $57.65 | $58.55 | $55.14 | 3,743,782 |
| 2020-03-10 | $62.45 | $63.66 | $59.71 | $62.76 | $59.10 | 3,535,161 |
| 2020-03-09 | $60.00 | $63.28 | $60.00 | $60.88 | $57.33 | 3,990,656 |
| 2020-03-06 | $65.14 | $65.78 | $63.33 | $64.65 | $60.88 | 4,822,406 |
| 2020-03-05 | $69.00 | $69.01 | $66.23 | $67.01 | $63.11 | 3,365,041 |
| 2020-03-04 | $69.60 | $70.60 | $68.90 | $70.39 | $66.29 | 3,904,188 |
| 2020-03-03 | $70.18 | $71.52 | $67.64 | $68.50 | $64.51 | 3,951,702 |
| 2020-03-02 | $68.32 | $70.56 | $67.72 | $70.54 | $66.43 | 3,779,069 |
| 2020-02-28 | $67.06 | $68.22 | $65.72 | $67.83 | $63.88 | 4,495,652 |
| 2020-02-27 | $69.81 | $71.70 | $69.05 | $69.19 | $65.16 | 4,436,817 |
| 2020-02-26 | $73.05 | $73.27 | $71.08 | $71.09 | $66.54 | 3,479,277 |
| 2020-02-25 | $75.79 | $76.38 | $71.35 | $71.71 | $67.12 | 4,151,645 |
| 2020-02-24 | $76.30 | $77.03 | $75.37 | $75.59 | $70.76 | 2,610,437 |
| 2020-02-21 | $78.68 | $79.03 | $77.60 | $77.83 | $72.85 | 2,197,607 |
| 2020-02-20 | $77.85 | $79.11 | $77.28 | $78.80 | $73.76 | 2,471,314 |
| 2020-02-19 | $80.27 | $80.49 | $77.82 | $77.83 | $72.85 | 4,342,965 |
| 2020-02-18 | $80.19 | $80.51 | $79.68 | $80.15 | $75.02 | 2,263,213 |
| 2020-02-14 | $81.34 | $81.70 | $80.31 | $80.51 | $75.36 | 2,070,137 |
| 2020-02-13 | $80.27 | $81.53 | $79.71 | $81.18 | $75.99 | 2,471,609 |
| 2020-02-12 | $80.99 | $81.24 | $80.25 | $80.36 | $75.22 | 3,466,407 |
| 2020-02-11 | $82.09 | $83.49 | $80.81 | $80.99 | $75.81 | 3,462,809 |
| 2020-02-10 | $80.60 | $81.95 | $80.36 | $81.58 | $76.36 | 3,144,058 |
| 2020-02-07 | $79.77 | $81.27 | $79.77 | $80.35 | $75.21 | 3,268,896 |
| 2020-02-06 | $81.00 | $82.15 | $78.48 | $79.77 | $74.67 | 7,567,494 |
| 2020-02-05 | $84.04 | $84.64 | $83.80 | $84.11 | $78.73 | 2,580,098 |
| 2020-02-04 | $83.96 | $84.85 | $83.64 | $83.89 | $78.53 | 2,428,409 |
| 2020-02-03 | $83.05 | $84.69 | $83.04 | $83.27 | $77.94 | 2,030,107 |
| 2020-01-31 | $84.58 | $84.81 | $82.32 | $82.63 | $77.35 | 2,485,237 |
| 2020-01-30 | $84.08 | $85.06 | $83.89 | $84.75 | $79.33 | 2,266,843 |
| 2020-01-29 | $84.99 | $85.00 | $82.96 | $84.41 | $79.01 | 3,640,796 |
| 2020-01-28 | $84.16 | $84.97 | $83.63 | $84.57 | $79.16 | 1,680,322 |
| 2020-01-27 | $84.70 | $85.55 | $83.82 | $84.15 | $78.77 | 2,320,724 |
| 2020-01-24 | $88.32 | $88.38 | $84.91 | $85.93 | $80.43 | 2,687,035 |
| 2020-01-23 | $87.27 | $88.36 | $86.15 | $87.96 | $82.34 | 3,024,185 |
| 2020-01-22 | $88.25 | $89.38 | $87.53 | $87.61 | $82.01 | 3,193,177 |
| 2020-01-21 | $89.64 | $90.25 | $86.98 | $87.47 | $81.88 | 4,196,680 |
| 2020-01-17 | $90.11 | $90.82 | $89.06 | $89.86 | $84.11 | 2,684,849 |
| 2020-01-16 | $89.66 | $90.90 | $88.41 | $90.02 | $84.26 | 2,981,962 |
| 2020-01-15 | $91.64 | $92.33 | $90.44 | $90.79 | $84.98 | 2,814,357 |
| 2020-01-14 | $93.49 | $93.68 | $91.64 | $91.94 | $86.06 | 2,812,011 |
| 2020-01-13 | $92.46 | $94.24 | $92.37 | $93.46 | $87.48 | 3,770,023 |
| 2020-01-10 | $90.72 | $92.39 | $90.05 | $91.92 | $86.04 | 4,461,273 |
| 2020-01-09 | $90.00 | $90.43 | $89.03 | $89.21 | $83.51 | 2,426,860 |
| 2020-01-08 | $89.04 | $89.87 | $88.68 | $89.39 | $83.67 | 2,166,392 |
| 2020-01-07 | $89.61 | $90.64 | $88.81 | $88.84 | $83.16 | 2,088,883 |
| 2020-01-06 | $90.22 | $90.30 | $89.52 | $90.15 | $84.39 | 2,260,910 |
| 2020-01-03 | $90.16 | $91.56 | $89.91 | $90.58 | $84.79 | 2,506,051 |
| 2020-01-02 | $91.08 | $91.61 | $89.79 | $89.97 | $84.22 | 2,672,174 |
| 2019-12-31 | $90.36 | $91.10 | $90.23 | $91.04 | $85.22 | 1,125,123 |
| 2019-12-30 | $91.25 | $91.37 | $90.11 | $90.34 | $84.56 | 1,092,876 |
| 2019-12-27 | $91.43 | $91.62 | $90.68 | $91.42 | $85.57 | 1,026,506 |
| 2019-12-26 | $91.15 | $91.92 | $90.96 | $91.30 | $85.46 | 1,083,435 |
| 2019-12-24 | $91.89 | $91.90 | $90.95 | $91.15 | $85.32 | 564,201 |
| 2019-12-23 | $90.82 | $92.08 | $89.82 | $91.39 | $85.55 | 2,818,051 |
| 2019-12-20 | $90.37 | $91.42 | $89.50 | $90.86 | $85.05 | 5,095,679 |
| 2019-12-19 | $89.13 | $91.33 | $89.13 | $89.74 | $84.00 | 4,102,272 |
| 2019-12-18 | $90.82 | $90.97 | $88.72 | $88.86 | $83.18 | 2,774,178 |
| 2019-12-17 | $90.17 | $90.97 | $89.86 | $90.38 | $84.60 | 2,907,738 |
| 2019-12-16 | $88.69 | $90.54 | $88.62 | $89.95 | $84.20 | 2,854,754 |
| 2019-12-13 | $87.29 | $88.81 | $86.66 | $87.97 | $82.34 | 2,376,439 |
| 2019-12-12 | $88.12 | $89.13 | $87.46 | $87.51 | $81.91 | 2,497,345 |
| 2019-12-11 | $88.39 | $89.06 | $87.69 | $88.49 | $82.83 | 2,291,588 |
| 2019-12-10 | $89.56 | $89.70 | $88.49 | $88.61 | $82.94 | 2,102,553 |
| 2019-12-09 | $89.35 | $90.22 | $89.11 | $89.67 | $83.94 | 1,535,874 |
| 2019-12-06 | $90.53 | $91.38 | $89.38 | $89.45 | $83.73 | 2,060,674 |
| 2019-12-05 | $89.13 | $89.67 | $88.68 | $89.46 | $83.74 | 1,423,457 |
| 2019-12-04 | $89.11 | $90.15 | $88.89 | $89.24 | $83.53 | 1,777,860 |
| 2019-12-03 | $88.47 | $89.10 | $87.72 | $88.95 | $83.26 | 2,276,666 |
| 2019-12-02 | $89.88 | $90.09 | $88.77 | $89.58 | $83.85 | 2,156,240 |
| 2019-11-29 | $90.00 | $90.51 | $89.51 | $89.89 | $84.14 | 1,081,210 |
| 2019-11-27 | $89.46 | $90.36 | $88.94 | $90.09 | $84.33 | 1,285,725 |
| 2019-11-26 | $88.49 | $89.84 | $88.04 | $89.70 | $83.57 | 2,422,809 |
| 2019-11-25 | $86.57 | $88.85 | $85.78 | $88.63 | $82.58 | 2,927,134 |
| 2019-11-22 | $88.59 | $88.72 | $86.28 | $86.41 | $80.51 | 3,142,179 |
| 2019-11-21 | $90.21 | $90.78 | $88.33 | $88.53 | $82.48 | 2,410,801 |
| 2019-11-20 | $90.31 | $91.15 | $90.06 | $90.62 | $84.43 | 2,185,373 |
| 2019-11-19 | $89.89 | $90.76 | $89.46 | $90.54 | $84.36 | 2,405,857 |
| 2019-11-18 | $90.00 | $90.96 | $89.36 | $89.98 | $83.84 | 2,070,197 |
| 2019-11-15 | $90.25 | $91.02 | $89.73 | $90.33 | $84.16 | 2,513,195 |
| 2019-11-14 | $93.06 | $94.11 | $89.76 | $90.34 | $84.17 | 5,239,696 |
| 2019-11-13 | $89.29 | $90.44 | $88.61 | $88.87 | $82.80 | 3,982,672 |
| 2019-11-12 | $83.63 | $89.22 | $83.63 | $88.88 | $82.81 | 6,482,631 |
| 2019-11-11 | $82.32 | $83.18 | $81.78 | $82.73 | $77.08 | 2,415,958 |
| 2019-11-08 | $83.29 | $83.38 | $82.12 | $82.63 | $76.99 | 2,290,154 |
| 2019-11-07 | $83.47 | $84.84 | $82.81 | $83.25 | $77.56 | 1,940,419 |
| 2019-11-06 | $82.49 | $83.83 | $82.33 | $83.47 | $77.77 | 1,520,219 |
| 2019-11-05 | $82.25 | $82.70 | $81.69 | $81.93 | $76.33 | 2,198,735 |
| 2019-11-04 | $83.67 | $83.93 | $81.59 | $82.05 | $76.45 | 2,349,172 |
| 2019-11-01 | $83.11 | $84.17 | $82.69 | $83.70 | $77.98 | 1,629,412 |
| 2019-10-31 | $82.20 | $82.86 | $81.64 | $82.79 | $77.14 | 1,754,111 |
| 2019-10-30 | $82.19 | $82.46 | $81.28 | $81.79 | $76.20 | 1,565,873 |
| 2019-10-29 | $82.00 | $83.09 | $81.82 | $82.29 | $76.67 | 2,756,748 |
| 2019-10-28 | $81.41 | $82.49 | $80.42 | $82.08 | $76.47 | 4,048,563 |
| 2019-10-25 | $78.73 | $78.73 | $77.75 | $78.48 | $73.12 | 1,593,277 |
| 2019-10-24 | $77.69 | $77.94 | $77.03 | $77.82 | $72.51 | 3,217,741 |
| 2019-10-23 | $79.08 | $79.15 | $77.48 | $77.50 | $72.21 | 2,637,157 |
| 2019-10-22 | $81.14 | $81.14 | $79.07 | $79.17 | $73.76 | 2,743,363 |
| 2019-10-21 | $81.66 | $82.05 | $80.79 | $80.97 | $75.44 | 1,867,484 |
| 2019-10-18 | $81.59 | $82.61 | $81.50 | $82.42 | $76.79 | 1,880,777 |
| 2019-10-17 | $81.78 | $81.88 | $79.36 | $81.37 | $75.81 | 3,485,291 |
| 2019-10-16 | $83.83 | $83.89 | $81.82 | $81.86 | $76.27 | 2,512,359 |
| 2019-10-15 | $84.02 | $85.04 | $83.66 | $83.74 | $78.02 | 1,865,865 |
| 2019-10-14 | $83.76 | $84.44 | $83.41 | $84.06 | $78.32 | 1,615,117 |
| 2019-10-11 | $82.06 | $84.25 | $82.01 | $83.60 | $77.89 | 2,382,531 |
| 2019-10-10 | $81.90 | $83.17 | $81.45 | $82.13 | $76.52 | 1,522,431 |
| 2019-10-09 | $80.99 | $83.09 | $80.99 | $81.73 | $76.15 | 2,008,455 |
| 2019-10-08 | $81.00 | $81.20 | $79.39 | $80.43 | $74.94 | 2,416,489 |
| 2019-10-07 | $82.16 | $82.31 | $81.16 | $81.16 | $75.62 | 2,645,232 |
| 2019-10-04 | $82.15 | $82.96 | $80.85 | $82.25 | $76.63 | 3,381,413 |
| 2019-10-03 | $82.68 | $82.86 | $81.73 | $82.10 | $76.49 | 2,148,025 |
| 2019-10-02 | $83.32 | $83.92 | $81.82 | $82.37 | $76.74 | 2,399,138 |
| 2019-10-01 | $85.92 | $86.38 | $83.10 | $83.32 | $77.63 | 2,562,283 |
| 2019-09-30 | $85.37 | $86.26 | $84.79 | $86.14 | $80.26 | 2,156,050 |
| 2019-09-27 | $86.60 | $86.61 | $84.96 | $85.20 | $79.38 | 1,637,863 |
| 2019-09-26 | $86.44 | $86.86 | $85.90 | $86.46 | $80.56 | 1,179,783 |
| 2019-09-25 | $86.48 | $87.48 | $85.82 | $85.97 | $80.10 | 1,940,469 |
| 2019-09-24 | $86.40 | $86.90 | $85.57 | $86.28 | $80.39 | 1,340,985 |
| 2019-09-23 | $87.11 | $87.57 | $85.68 | $85.79 | $79.93 | 1,678,029 |
| 2019-09-20 | $88.48 | $88.86 | $86.73 | $87.39 | $81.42 | 2,979,594 |
| 2019-09-19 | $88.69 | $88.94 | $87.77 | $88.17 | $82.15 | 1,346,665 |
| 2019-09-18 | $88.98 | $89.46 | $87.40 | $88.27 | $82.24 | 1,956,591 |
| 2019-09-17 | $87.62 | $89.35 | $87.00 | $88.88 | $82.81 | 3,314,268 |
| 2019-09-16 | $84.64 | $86.60 | $84.39 | $86.34 | $80.44 | 2,118,508 |
| 2019-09-13 | $84.00 | $86.54 | $84.00 | $85.17 | $79.35 | 3,417,820 |
| 2019-09-12 | $82.90 | $83.85 | $82.53 | $83.47 | $77.77 | 3,508,658 |
| 2019-09-11 | $81.35 | $82.33 | $80.84 | $82.32 | $76.70 | 2,210,090 |
| 2019-09-10 | $83.03 | $83.03 | $80.00 | $81.46 | $75.90 | 3,677,382 |
| 2019-09-09 | $86.41 | $86.69 | $83.23 | $83.56 | $77.85 | 2,906,325 |
| 2019-09-06 | $85.23 | $86.53 | $84.71 | $86.04 | $80.16 | 3,076,483 |
| 2019-09-05 | $86.41 | $87.35 | $84.93 | $85.26 | $79.44 | 5,304,392 |
| 2019-09-04 | $91.00 | $91.68 | $85.95 | $86.06 | $80.18 | 6,912,058 |
| 2019-09-03 | $92.60 | $93.45 | $92.08 | $93.29 | $86.92 | 2,497,328 |
| 2019-08-30 | $92.28 | $94.07 | $92.16 | $93.04 | $86.69 | 2,033,388 |
| 2019-08-29 | $90.50 | $92.21 | $90.19 | $91.72 | $85.46 | 2,080,575 |
| 2019-08-28 | $90.28 | $90.66 | $88.94 | $90.58 | $84.05 | 1,917,936 |
| 2019-08-27 | $91.37 | $91.63 | $89.28 | $89.97 | $83.48 | 2,471,260 |
| 2019-08-26 | $90.58 | $91.47 | $90.12 | $91.44 | $84.85 | 1,697,349 |
| 2019-08-23 | $90.36 | $90.75 | $89.48 | $89.93 | $83.45 | 2,241,456 |
| 2019-08-22 | $90.00 | $91.73 | $89.90 | $91.66 | $85.05 | 2,773,269 |
| 2019-08-21 | $88.60 | $89.86 | $87.90 | $89.79 | $83.32 | 2,378,283 |
| 2019-08-20 | $87.03 | $88.76 | $86.72 | $88.24 | $81.88 | 2,999,350 |
| 2019-08-19 | $88.36 | $88.48 | $87.22 | $87.47 | $81.16 | 3,064,655 |
| 2019-08-16 | $88.27 | $88.27 | $87.27 | $87.70 | $81.38 | 1,712,820 |
| 2019-08-15 | $86.20 | $88.73 | $86.01 | $87.86 | $81.53 | 2,422,033 |
| 2019-08-14 | $87.13 | $87.67 | $85.53 | $85.76 | $79.58 | 2,316,490 |
| 2019-08-13 | $88.41 | $89.88 | $87.77 | $87.82 | $81.49 | 2,523,366 |
| 2019-08-12 | $87.09 | $88.60 | $86.43 | $88.27 | $81.91 | 4,746,980 |
| 2019-08-09 | $88.59 | $89.34 | $87.67 | $88.37 | $82.00 | 2,119,147 |
| 2019-08-08 | $86.00 | $89.00 | $86.00 | $88.70 | $82.31 | 2,877,314 |
| 2019-08-07 | $84.45 | $86.63 | $82.84 | $86.21 | $80.00 | 2,885,636 |
| 2019-08-06 | $84.53 | $85.85 | $82.00 | $85.02 | $78.89 | 4,440,949 |
| 2019-08-05 | $83.14 | $87.29 | $82.58 | $83.83 | $77.79 | 9,458,311 |
| 2019-08-02 | $80.14 | $81.26 | $79.76 | $79.76 | $74.01 | 3,184,173 |
| 2019-08-01 | $79.79 | $81.55 | $79.76 | $80.39 | $74.60 | 3,001,260 |
| 2019-07-31 | $81.11 | $81.53 | $78.66 | $79.50 | $73.77 | 2,377,438 |
| 2019-07-30 | $81.59 | $82.33 | $80.66 | $81.33 | $75.47 | 1,711,807 |
| 2019-07-29 | $81.00 | $81.60 | $80.83 | $81.25 | $75.39 | 1,859,580 |
| 2019-07-26 | $81.85 | $81.85 | $80.70 | $80.98 | $75.14 | 2,419,310 |
| 2019-07-25 | $81.06 | $82.79 | $80.90 | $81.67 | $75.78 | 1,657,302 |
| 2019-07-24 | $81.65 | $82.08 | $80.73 | $81.04 | $75.20 | 1,917,361 |
| 2019-07-23 | $81.48 | $82.36 | $81.35 | $82.03 | $76.12 | 1,351,378 |
| 2019-07-22 | $80.83 | $81.51 | $80.54 | $81.33 | $75.47 | 1,442,617 |
| 2019-07-19 | $81.11 | $81.75 | $80.79 | $80.80 | $74.98 | 1,900,948 |
| 2019-07-18 | $79.80 | $81.29 | $79.03 | $80.96 | $75.12 | 2,896,311 |
| 2019-07-17 | $79.46 | $79.54 | $78.58 | $79.14 | $73.44 | 2,271,961 |
| 2019-07-16 | $81.45 | $81.61 | $78.99 | $79.13 | $73.43 | 3,635,618 |
| 2019-07-15 | $81.51 | $81.92 | $81.19 | $81.75 | $75.86 | 1,368,142 |
| 2019-07-12 | $81.50 | $81.91 | $80.55 | $81.38 | $75.51 | 1,663,907 |
| 2019-07-11 | $81.75 | $82.09 | $80.71 | $81.43 | $75.56 | 2,220,430 |
| 2019-07-10 | $82.66 | $82.81 | $81.87 | $82.03 | $76.12 | 1,314,245 |
| 2019-07-09 | $82.15 | $82.79 | $81.85 | $82.15 | $76.23 | 2,028,674 |
| 2019-07-08 | $82.52 | $82.81 | $81.56 | $81.92 | $76.01 | 2,580,377 |
| 2019-07-05 | $82.00 | $82.91 | $81.43 | $82.63 | $76.67 | 1,762,177 |
| 2019-07-03 | $81.30 | $82.41 | $81.30 | $82.16 | $76.24 | 1,758,151 |
| 2019-07-02 | $81.04 | $81.79 | $80.86 | $81.28 | $75.42 | 3,162,200 |
| 2019-07-01 | $81.50 | $81.83 | $80.34 | $80.96 | $75.12 | 2,979,203 |
| 2019-06-28 | $79.74 | $80.81 | $79.45 | $80.74 | $74.92 | 3,028,961 |
| 2019-06-27 | $79.28 | $79.86 | $78.43 | $79.65 | $73.91 | 1,572,545 |
| 2019-06-26 | $79.45 | $80.15 | $78.77 | $79.52 | $73.79 | 2,476,697 |
| 2019-06-25 | $81.19 | $83.15 | $77.38 | $79.97 | $74.21 | 6,808,325 |
| 2019-06-24 | $79.40 | $81.62 | $79.38 | $80.82 | $74.99 | 3,249,817 |
| 2019-06-21 | $78.89 | $79.77 | $78.10 | $79.29 | $73.57 | 4,573,057 |
| 2019-06-20 | $77.77 | $79.20 | $76.59 | $78.63 | $72.96 | 3,236,445 |
| 2019-06-19 | $76.89 | $77.84 | $75.69 | $77.76 | $72.15 | 3,091,596 |
| 2019-06-18 | $78.62 | $78.78 | $76.73 | $77.18 | $71.62 | 3,769,948 |
| 2019-06-17 | $82.01 | $82.20 | $78.25 | $78.53 | $72.87 | 4,043,270 |
| 2019-06-14 | $82.26 | $82.64 | $81.13 | $81.91 | $76.01 | 3,795,299 |
| 2019-06-13 | $83.22 | $84.30 | $82.06 | $82.53 | $76.58 | 4,521,189 |
| 2019-06-12 | $82.47 | $82.89 | $81.60 | $81.89 | $75.99 | 1,321,489 |
| 2019-06-11 | $82.60 | $82.87 | $81.57 | $82.31 | $76.38 | 1,883,271 |
| 2019-06-10 | $82.51 | $83.15 | $82.17 | $82.49 | $76.54 | 1,850,791 |
| 2019-06-07 | $82.11 | $82.91 | $81.97 | $82.45 | $76.51 | 2,231,922 |
| 2019-06-06 | $80.88 | $82.18 | $80.53 | $81.80 | $75.90 | 3,755,227 |
| 2019-06-05 | $79.98 | $81.34 | $79.61 | $80.61 | $74.80 | 2,928,723 |
| 2019-06-04 | $78.11 | $79.39 | $78.11 | $79.33 | $73.61 | 2,968,925 |
| 2019-06-03 | $76.12 | $78.50 | $76.05 | $78.06 | $72.43 | 4,201,957 |
| 2019-05-31 | $76.02 | $76.09 | $74.83 | $75.89 | $70.42 | 4,132,743 |
| 2019-05-30 | $76.08 | $77.39 | $75.97 | $76.74 | $71.21 | 2,631,935 |
| 2019-05-29 | $79.54 | $79.61 | $76.06 | $76.28 | $70.44 | 5,743,733 |
| 2019-05-28 | $81.80 | $82.44 | $80.19 | $80.31 | $74.16 | 2,531,561 |
| 2019-05-24 | $81.89 | $82.34 | $81.22 | $81.46 | $75.22 | 1,526,011 |
| 2019-05-23 | $80.54 | $81.72 | $79.84 | $81.71 | $75.45 | 2,388,334 |
| 2019-05-22 | $80.79 | $81.54 | $80.11 | $81.26 | $75.04 | 2,260,983 |
| 2019-05-21 | $81.88 | $82.02 | $80.15 | $80.61 | $74.44 | 3,985,464 |
| 2019-05-20 | $82.32 | $82.90 | $81.75 | $81.87 | $75.60 | 2,500,671 |
| 2019-05-17 | $81.97 | $83.36 | $81.80 | $82.49 | $76.17 | 2,664,881 |
| 2019-05-16 | $82.40 | $83.16 | $82.31 | $82.60 | $76.27 | 2,979,782 |
| 2019-05-15 | $81.70 | $82.61 | $80.85 | $82.24 | $75.94 | 3,438,815 |
| 2019-05-14 | $80.22 | $82.04 | $80.03 | $81.57 | $75.32 | 3,415,642 |
| 2019-05-13 | $79.00 | $79.94 | $78.60 | $79.57 | $73.48 | 2,749,374 |
| 2019-05-10 | $77.89 | $79.90 | $77.00 | $79.81 | $73.70 | 2,767,708 |
| 2019-05-09 | $77.33 | $78.07 | $76.51 | $77.94 | $71.97 | 2,663,295 |
| 2019-05-08 | $76.92 | $78.15 | $76.19 | $77.49 | $71.55 | 3,491,781 |
| 2019-05-07 | $77.14 | $77.63 | $75.97 | $76.85 | $70.96 | 3,468,452 |
| 2019-05-06 | $74.79 | $77.47 | $74.55 | $77.05 | $71.15 | 4,517,012 |
| 2019-05-03 | $75.25 | $75.70 | $74.64 | $75.09 | $69.34 | 3,075,162 |
| 2019-05-02 | $74.95 | $75.59 | $74.56 | $75.12 | $69.37 | 1,781,126 |
| 2019-05-01 | $75.00 | $75.55 | $74.64 | $74.80 | $69.07 | 2,403,402 |
| 2019-04-30 | $74.37 | $75.40 | $73.81 | $75.01 | $69.26 | 2,854,836 |
| 2019-04-29 | $74.02 | $74.49 | $73.68 | $74.20 | $68.52 | 1,601,572 |
| 2019-04-26 | $73.76 | $74.25 | $73.25 | $74.16 | $68.48 | 1,953,064 |
| 2019-04-25 | $73.56 | $73.97 | $73.28 | $73.62 | $67.98 | 1,529,943 |
| 2019-04-24 | $74.51 | $74.88 | $72.50 | $73.76 | $68.11 | 3,742,061 |
| 2019-04-23 | $72.96 | $74.81 | $72.96 | $74.45 | $68.75 | 3,630,094 |
| 2019-04-22 | $73.49 | $73.63 | $72.63 | $72.85 | $67.27 | 2,351,895 |
| 2019-04-18 | $73.43 | $73.98 | $73.04 | $73.49 | $67.86 | 2,033,199 |
| 2019-04-17 | $72.54 | $74.03 | $72.46 | $73.28 | $67.67 | 2,771,657 |
| 2019-04-16 | $71.48 | $72.23 | $71.27 | $72.06 | $66.54 | 1,777,755 |
| 2019-04-15 | $70.80 | $71.55 | $70.60 | $71.41 | $65.94 | 1,814,186 |
| 2019-04-12 | $70.97 | $71.26 | $70.27 | $70.84 | $65.41 | 3,212,792 |
| 2019-04-11 | $70.75 | $71.33 | $70.69 | $71.17 | $65.72 | 1,423,126 |
| 2019-04-10 | $69.68 | $70.81 | $69.43 | $70.65 | $65.24 | 1,488,102 |
| 2019-04-09 | $70.20 | $70.45 | $69.39 | $69.57 | $64.24 | 1,818,645 |
| 2019-04-08 | $69.84 | $70.58 | $69.63 | $70.44 | $65.04 | 1,932,363 |
| 2019-04-05 | $70.10 | $70.25 | $69.52 | $69.80 | $64.45 | 2,063,595 |
| 2019-04-04 | $69.04 | $70.39 | $68.63 | $70.03 | $64.67 | 2,401,525 |
| 2019-04-03 | $69.26 | $69.68 | $68.71 | $68.93 | $63.65 | 2,547,871 |
| 2019-04-02 | $69.88 | $70.05 | $69.25 | $69.26 | $63.95 | 2,653,364 |
| 2019-04-01 | $69.50 | $69.71 | $68.76 | $69.70 | $64.36 | 2,775,372 |
| 2019-03-29 | $68.99 | $69.54 | $68.56 | $69.43 | $64.11 | 2,215,861 |
| 2019-03-28 | $68.07 | $69.26 | $68.07 | $68.89 | $63.61 | 2,315,013 |
| 2019-03-27 | $67.93 | $68.42 | $67.23 | $68.00 | $62.79 | 1,824,893 |
| 2019-03-26 | $67.75 | $68.25 | $67.35 | $67.85 | $62.65 | 1,736,873 |
| 2019-03-25 | $66.54 | $67.97 | $66.08 | $67.46 | $62.29 | 3,137,597 |
| 2019-03-22 | $66.60 | $66.99 | $66.07 | $66.61 | $61.51 | 1,502,585 |
| 2019-03-21 | $64.98 | $66.94 | $64.85 | $66.52 | $61.42 | 2,932,435 |
| 2019-03-20 | $65.71 | $65.82 | $64.47 | $64.88 | $59.91 | 4,015,298 |
| 2019-03-19 | $65.35 | $65.95 | $65.26 | $65.77 | $60.73 | 2,855,221 |
| 2019-03-18 | $65.22 | $65.93 | $65.05 | $65.33 | $60.33 | 2,373,102 |
| 2019-03-15 | $64.97 | $65.99 | $64.71 | $65.22 | $60.22 | 4,769,557 |
| 2019-03-14 | $64.35 | $64.94 | $64.35 | $64.88 | $59.91 | 2,115,193 |
| 2019-03-13 | $64.00 | $64.89 | $63.86 | $64.44 | $59.50 | 2,005,263 |
| 2019-03-12 | $64.31 | $64.43 | $63.54 | $63.81 | $58.92 | 2,554,083 |
| 2019-03-11 | $62.78 | $64.23 | $62.60 | $64.22 | $59.30 | 2,505,857 |
| 2019-03-08 | $63.99 | $64.29 | $62.58 | $62.78 | $57.97 | 3,164,269 |
| 2019-03-07 | $63.49 | $64.38 | $63.06 | $64.11 | $59.20 | 3,891,182 |
| 2019-03-06 | $64.07 | $64.28 | $63.37 | $63.54 | $58.67 | 2,525,943 |
| 2019-03-05 | $62.55 | $64.29 | $62.23 | $63.97 | $59.07 | 3,535,074 |
| 2019-03-04 | $62.42 | $62.72 | $61.54 | $62.26 | $57.49 | 3,881,803 |
| 2019-03-01 | $61.80 | $62.56 | $61.80 | $62.19 | $57.43 | 3,865,149 |
| 2019-02-28 | $61.52 | $61.85 | $61.13 | $61.66 | $56.94 | 2,450,816 |
| 2019-02-27 | $61.55 | $61.81 | $60.99 | $61.65 | $56.58 | 2,937,743 |
| 2019-02-26 | $62.45 | $63.40 | $61.76 | $61.77 | $56.69 | 2,915,709 |
| 2019-02-25 | $63.66 | $63.70 | $61.90 | $62.32 | $57.20 | 2,893,052 |
| 2019-02-22 | $62.34 | $63.37 | $62.10 | $63.32 | $58.12 | 2,841,066 |
| 2019-02-21 | $63.41 | $63.64 | $62.28 | $63.06 | $57.88 | 2,858,632 |
| 2019-02-20 | $62.93 | $63.93 | $62.80 | $63.60 | $58.37 | 2,754,484 |
| 2019-02-19 | $62.46 | $63.55 | $62.20 | $62.94 | $57.77 | 3,840,914 |
| 2019-02-15 | $61.64 | $62.96 | $61.52 | $62.61 | $57.46 | 3,169,964 |
| 2019-02-14 | $60.46 | $61.63 | $60.29 | $61.18 | $56.15 | 2,304,256 |
| 2019-02-13 | $61.45 | $61.66 | $60.41 | $60.69 | $55.70 | 2,326,355 |
| 2019-02-12 | $59.70 | $61.70 | $59.60 | $61.38 | $56.34 | 3,243,451 |
| 2019-02-11 | $59.21 | $60.24 | $58.89 | $59.43 | $54.55 | 3,582,316 |
| 2019-02-08 | $59.57 | $60.13 | $58.49 | $59.29 | $54.42 | 5,437,496 |
| 2019-02-07 | $60.31 | $61.86 | $58.20 | $60.12 | $55.18 | 5,132,578 |
| 2019-02-06 | $61.74 | $61.98 | $60.80 | $60.90 | $55.90 | 2,950,271 |
| 2019-02-05 | $61.90 | $61.95 | $60.55 | $61.69 | $56.62 | 4,069,139 |
| 2019-02-04 | $62.06 | $62.23 | $61.54 | $61.78 | $56.70 | 1,507,586 |
| 2019-02-01 | $62.15 | $62.46 | $61.46 | $61.92 | $56.83 | 2,046,270 |
| 2019-01-31 | $62.26 | $62.56 | $61.21 | $61.92 | $56.83 | 5,050,562 |
| 2019-01-30 | $61.82 | $62.48 | $61.20 | $62.16 | $57.05 | 2,195,137 |
| 2019-01-29 | $61.69 | $61.90 | $61.16 | $61.78 | $56.70 | 1,355,376 |
| 2019-01-28 | $60.64 | $61.83 | $60.47 | $61.80 | $56.72 | 2,313,915 |
| 2019-01-25 | $60.45 | $60.99 | $60.09 | $60.72 | $55.73 | 3,254,685 |
| 2019-01-24 | $60.06 | $60.65 | $59.68 | $60.09 | $55.15 | 1,648,647 |
| 2019-01-23 | $60.18 | $60.86 | $59.73 | $60.50 | $55.53 | 2,235,575 |
| 2019-01-22 | $60.90 | $60.90 | $59.70 | $60.07 | $55.13 | 3,158,738 |
| 2019-01-18 | $60.30 | $61.47 | $60.15 | $60.96 | $55.95 | 3,630,191 |
| 2019-01-17 | $58.61 | $59.41 | $58.36 | $59.39 | $54.51 | 2,313,762 |
| 2019-01-16 | $58.48 | $59.07 | $58.44 | $58.50 | $53.69 | 2,189,578 |
| 2019-01-15 | $58.09 | $58.68 | $57.59 | $58.59 | $53.78 | 1,495,412 |
| 2019-01-14 | $57.75 | $58.15 | $57.09 | $57.77 | $53.02 | 2,027,705 |
| 2019-01-11 | $57.74 | $58.33 | $57.36 | $57.83 | $53.08 | 1,390,305 |
| 2019-01-10 | $56.67 | $58.03 | $56.59 | $57.56 | $52.83 | 2,440,234 |
| 2019-01-09 | $57.34 | $57.39 | $56.35 | $56.55 | $51.90 | 3,440,551 |
| 2019-01-08 | $56.34 | $57.62 | $55.98 | $57.55 | $52.82 | 2,976,212 |
| 2019-01-07 | $54.90 | $56.77 | $54.67 | $56.05 | $51.44 | 3,740,129 |
| 2019-01-04 | $54.79 | $56.04 | $54.67 | $55.16 | $50.63 | 5,558,893 |
| 2019-01-03 | $52.98 | $54.79 | $52.98 | $54.49 | $50.01 | 3,135,824 |
| 2019-01-02 | $53.04 | $53.93 | $52.82 | $53.35 | $48.97 | 2,122,583 |
| 2018-12-31 | $52.56 | $53.43 | $52.43 | $53.40 | $49.01 | 2,366,041 |
| 2018-12-28 | $52.45 | $52.93 | $51.94 | $52.34 | $48.04 | 3,178,741 |
| 2018-12-27 | $51.73 | $52.49 | $50.80 | $52.49 | $48.18 | 2,340,073 |
| 2018-12-26 | $50.96 | $52.08 | $49.77 | $52.06 | $47.78 | 2,820,034 |
| 2018-12-24 | $51.81 | $52.00 | $50.33 | $50.75 | $46.58 | 1,413,119 |
| 2018-12-21 | $53.34 | $54.48 | $51.73 | $51.73 | $47.48 | 4,343,154 |
| 2018-12-20 | $52.53 | $53.90 | $51.85 | $53.34 | $48.96 | 3,524,955 |
| 2018-12-19 | $52.69 | $54.50 | $52.52 | $52.67 | $48.34 | 4,529,838 |
| 2018-12-18 | $53.50 | $54.04 | $52.15 | $52.38 | $48.08 | 4,200,122 |
| 2018-12-17 | $55.22 | $55.37 | $53.06 | $53.47 | $49.08 | 3,870,768 |
| 2018-12-14 | $55.62 | $56.02 | $55.17 | $55.30 | $50.76 | 2,517,292 |
| 2018-12-13 | $55.67 | $56.30 | $55.46 | $56.08 | $51.47 | 4,136,405 |
| 2018-12-12 | $56.36 | $56.66 | $55.65 | $55.68 | $51.10 | 3,074,213 |
| 2018-12-11 | $55.60 | $56.74 | $55.54 | $55.80 | $51.21 | 2,365,412 |
| 2018-12-10 | $56.24 | $56.37 | $54.48 | $55.41 | $50.86 | 3,493,359 |
| 2018-12-07 | $57.62 | $57.93 | $55.87 | $56.21 | $51.59 | 2,957,278 |
| 2018-12-06 | $58.25 | $58.75 | $56.82 | $57.90 | $53.14 | 2,480,041 |
| 2018-12-04 | $60.08 | $60.40 | $57.81 | $58.24 | $53.45 | 4,349,692 |
| 2018-12-03 | $58.70 | $60.34 | $58.70 | $60.27 | $55.32 | 3,192,573 |
| 2018-11-30 | $57.85 | $58.97 | $57.79 | $58.95 | $54.11 | 3,247,053 |
| 2018-11-29 | $56.82 | $57.73 | $56.36 | $57.72 | $52.98 | 3,968,395 |
| 2018-11-28 | $58.14 | $58.36 | $56.72 | $56.99 | $51.97 | 4,299,877 |
| 2018-11-27 | $59.26 | $59.31 | $58.12 | $58.34 | $53.20 | 1,988,207 |
| 2018-11-26 | $59.20 | $59.50 | $58.87 | $59.46 | $54.22 | 1,300,051 |
| 2018-11-23 | $58.72 | $59.17 | $58.43 | $58.89 | $53.70 | 593,878 |
| 2018-11-21 | $58.90 | $59.40 | $58.60 | $58.91 | $53.72 | 1,632,680 |
| 2018-11-20 | $59.46 | $60.38 | $58.71 | $58.82 | $53.64 | 2,232,637 |
| 2018-11-19 | $60.23 | $60.49 | $59.21 | $59.42 | $54.18 | 2,435,495 |
| 2018-11-16 | $59.08 | $60.38 | $58.69 | $60.22 | $54.91 | 2,391,628 |
| 2018-11-15 | $58.40 | $59.31 | $57.77 | $59.03 | $53.83 | 2,699,092 |
| 2018-11-14 | $58.29 | $59.96 | $57.76 | $58.76 | $53.58 | 4,482,568 |
| 2018-11-13 | $59.05 | $59.99 | $57.01 | $58.17 | $53.04 | 7,845,926 |
| 2018-11-12 | $61.86 | $63.35 | $61.46 | $61.61 | $56.18 | 2,919,564 |
| 2018-11-09 | $61.81 | $62.24 | $61.34 | $62.08 | $56.61 | 3,828,595 |
| 2018-11-08 | $61.75 | $62.01 | $61.38 | $61.50 | $56.08 | 3,176,202 |
| 2018-11-07 | $62.48 | $62.48 | $61.43 | $62.04 | $56.57 | 2,450,588 |
| 2018-11-06 | $61.79 | $62.93 | $61.64 | $62.02 | $56.56 | 2,660,451 |
| 2018-11-05 | $61.74 | $62.85 | $61.57 | $62.04 | $56.57 | 1,911,580 |
| 2018-11-02 | $62.43 | $62.92 | $61.12 | $61.56 | $56.14 | 2,170,463 |
| 2018-11-01 | $59.91 | $62.51 | $59.65 | $62.36 | $56.87 | 2,754,723 |
| 2018-10-31 | $61.88 | $61.96 | $59.53 | $59.92 | $54.64 | 3,871,896 |
| 2018-10-30 | $61.87 | $62.49 | $60.90 | $62.10 | $56.63 | 2,551,891 |
| 2018-10-29 | $61.02 | $62.54 | $60.70 | $61.56 | $56.14 | 2,695,867 |
| 2018-10-26 | $61.63 | $61.65 | $60.25 | $60.47 | $55.14 | 1,746,320 |
| 2018-10-25 | $61.56 | $62.13 | $60.95 | $61.68 | $56.25 | 1,683,821 |
| 2018-10-24 | $62.15 | $62.83 | $61.63 | $61.71 | $56.27 | 2,656,483 |
| 2018-10-23 | $61.73 | $62.58 | $61.02 | $62.15 | $56.67 | 1,917,607 |
| 2018-10-22 | $62.56 | $63.22 | $61.71 | $61.83 | $56.38 | 1,941,571 |
| 2018-10-19 | $62.67 | $62.90 | $62.25 | $62.43 | $56.93 | 1,990,589 |
| 2018-10-18 | $62.16 | $62.88 | $61.84 | $62.41 | $56.91 | 1,941,662 |
| 2018-10-17 | $62.15 | $62.25 | $61.27 | $61.97 | $56.51 | 1,239,781 |
| 2018-10-16 | $61.12 | $62.21 | $60.76 | $62.03 | $56.56 | 1,377,711 |
| 2018-10-15 | $60.29 | $61.48 | $60.05 | $61.10 | $55.72 | 1,854,995 |
| 2018-10-12 | $60.39 | $60.59 | $59.59 | $60.29 | $54.98 | 1,644,946 |
| 2018-10-11 | $61.13 | $61.40 | $59.66 | $60.23 | $54.92 | 3,145,236 |
| 2018-10-10 | $62.98 | $63.24 | $61.25 | $61.27 | $55.87 | 2,230,742 |
| 2018-10-09 | $63.31 | $63.54 | $62.80 | $62.83 | $57.29 | 3,772,881 |
| 2018-10-08 | $61.78 | $63.40 | $61.66 | $63.28 | $57.70 | 3,720,836 |
| 2018-10-05 | $60.23 | $61.56 | $59.88 | $61.55 | $56.13 | 3,088,108 |
| 2018-10-04 | $59.13 | $60.10 | $58.75 | $60.00 | $54.71 | 2,838,601 |
| 2018-10-03 | $59.25 | $59.79 | $59.09 | $59.13 | $53.92 | 2,174,110 |
| 2018-10-02 | $58.97 | $59.38 | $58.54 | $59.03 | $53.83 | 3,508,710 |
| 2018-10-01 | $59.72 | $59.92 | $58.76 | $58.85 | $53.67 | 2,183,391 |
| 2018-09-28 | $59.89 | $60.00 | $59.32 | $59.53 | $54.29 | 3,098,009 |
| 2018-09-27 | $59.31 | $60.20 | $59.12 | $59.79 | $54.52 | 1,587,058 |
| 2018-09-26 | $60.65 | $60.85 | $59.74 | $59.76 | $54.49 | 1,825,766 |
| 2018-09-25 | $61.34 | $61.34 | $60.35 | $60.53 | $55.20 | 2,038,948 |
| 2018-09-24 | $61.24 | $61.45 | $60.86 | $60.99 | $55.62 | 1,911,568 |
| 2018-09-21 | $62.38 | $62.63 | $61.21 | $61.24 | $55.84 | 4,448,961 |
| 2018-09-20 | $61.78 | $62.64 | $61.78 | $62.31 | $56.82 | 2,322,431 |
| 2018-09-19 | $62.40 | $62.63 | $61.40 | $61.56 | $56.14 | 1,852,968 |
| 2018-09-18 | $63.26 | $63.42 | $61.77 | $62.37 | $56.87 | 1,689,407 |
| 2018-09-17 | $62.61 | $63.93 | $62.17 | $63.06 | $57.50 | 1,755,420 |
| 2018-09-14 | $63.37 | $63.81 | $63.00 | $63.40 | $57.81 | 1,086,327 |
| 2018-09-13 | $64.00 | $64.04 | $63.28 | $63.50 | $57.91 | 1,358,912 |
| 2018-09-12 | $63.47 | $63.86 | $63.25 | $63.72 | $58.11 | 1,871,029 |
| 2018-09-11 | $63.40 | $63.76 | $62.73 | $63.53 | $57.93 | 1,508,998 |
| 2018-09-10 | $63.42 | $63.96 | $63.27 | $63.39 | $57.81 | 1,641,993 |
| 2018-09-07 | $62.80 | $63.40 | $62.57 | $63.27 | $57.70 | 2,269,334 |
| 2018-09-06 | $62.70 | $63.61 | $62.36 | $63.08 | $57.52 | 2,050,990 |
| 2018-09-05 | $61.61 | $63.02 | $60.76 | $62.50 | $56.99 | 3,466,169 |
| 2018-09-04 | $62.87 | $63.15 | $62.43 | $62.75 | $57.22 | 2,006,226 |
| 2018-08-31 | $62.44 | $63.16 | $62.26 | $62.81 | $57.28 | 2,781,894 |
| 2018-08-30 | $62.94 | $63.15 | $62.35 | $62.55 | $57.04 | 1,328,557 |
| 2018-08-29 | $62.46 | $63.29 | $62.43 | $63.07 | $57.24 | 1,392,226 |
| 2018-08-28 | $62.60 | $63.16 | $62.37 | $62.46 | $56.69 | 3,638,753 |
| 2018-08-27 | $63.28 | $63.48 | $62.48 | $62.84 | $57.03 | 2,454,360 |
| 2018-08-24 | $62.65 | $63.26 | $62.11 | $63.12 | $57.28 | 2,954,995 |
| 2018-08-23 | $62.14 | $62.89 | $61.67 | $62.60 | $56.81 | 2,801,025 |
| 2018-08-22 | $62.95 | $62.95 | $62.38 | $62.50 | $56.72 | 2,822,234 |
| 2018-08-21 | $63.40 | $63.60 | $62.33 | $62.91 | $57.09 | 5,330,205 |
| 2018-08-20 | $62.51 | $63.47 | $62.06 | $63.40 | $57.54 | 3,266,046 |
| 2018-08-17 | $60.88 | $62.60 | $60.42 | $62.40 | $56.63 | 4,170,407 |
| 2018-08-16 | $60.26 | $61.07 | $60.20 | $60.96 | $55.32 | 2,090,983 |
| 2018-08-15 | $59.40 | $60.17 | $59.35 | $60.00 | $54.45 | 2,488,019 |
| 2018-08-14 | $60.19 | $60.53 | $59.41 | $59.58 | $54.07 | 3,371,931 |
| 2018-08-13 | $59.95 | $60.28 | $59.61 | $59.88 | $54.34 | 2,536,387 |
| 2018-08-10 | $59.52 | $60.54 | $59.50 | $60.18 | $54.62 | 2,601,433 |
| 2018-08-09 | $59.66 | $59.97 | $59.29 | $59.70 | $54.18 | 3,383,195 |
| 2018-08-08 | $59.66 | $60.39 | $59.47 | $59.55 | $54.04 | 2,399,154 |
| 2018-08-07 | $59.15 | $60.31 | $58.50 | $59.88 | $54.34 | 4,027,493 |
| 2018-08-06 | $60.00 | $60.73 | $59.15 | $59.64 | $54.13 | 5,487,073 |
| 2018-08-03 | $57.64 | $57.95 | $57.26 | $57.75 | $52.41 | 3,291,071 |
| 2018-08-02 | $57.38 | $57.66 | $56.94 | $57.55 | $52.23 | 3,581,525 |
| 2018-08-01 | $57.93 | $58.50 | $57.54 | $57.60 | $52.27 | 4,016,072 |
| 2018-07-31 | $58.57 | $58.57 | $56.79 | $57.65 | $52.32 | 6,384,152 |
| 2018-07-30 | $59.36 | $60.65 | $58.33 | $58.72 | $53.29 | 7,211,025 |
| 2018-07-27 | $63.72 | $64.74 | $63.49 | $63.56 | $57.68 | 2,401,912 |
| 2018-07-26 | $63.20 | $63.85 | $62.94 | $63.71 | $57.82 | 2,631,074 |
| 2018-07-25 | $63.02 | $63.17 | $62.06 | $62.62 | $56.83 | 3,750,744 |
| 2018-07-24 | $63.29 | $63.42 | $62.68 | $63.10 | $57.27 | 2,916,888 |
| 2018-07-23 | $64.21 | $64.46 | $63.15 | $63.56 | $57.68 | 3,020,887 |
| 2018-07-20 | $64.63 | $64.81 | $64.02 | $64.12 | $58.19 | 2,174,169 |
| 2018-07-19 | $64.50 | $65.18 | $64.38 | $64.90 | $58.90 | 1,352,986 |
| 2018-07-18 | $65.55 | $65.56 | $64.29 | $64.50 | $58.54 | 2,743,067 |
| 2018-07-17 | $65.75 | $65.96 | $65.37 | $65.56 | $59.50 | 1,689,713 |
| 2018-07-16 | $66.40 | $66.61 | $65.72 | $65.86 | $59.77 | 1,292,311 |
| 2018-07-13 | $65.98 | $66.69 | $65.98 | $66.30 | $60.17 | 1,110,427 |
| 2018-07-12 | $66.00 | $66.38 | $65.70 | $65.96 | $59.86 | 1,968,492 |
| 2018-07-11 | $66.78 | $67.36 | $65.92 | $66.00 | $59.90 | 1,484,773 |
| 2018-07-10 | $66.75 | $67.21 | $66.39 | $66.67 | $60.51 | 2,551,937 |
| 2018-07-09 | $66.86 | $67.24 | $66.19 | $66.63 | $60.47 | 3,909,372 |
| 2018-07-06 | $67.43 | $67.66 | $66.85 | $67.01 | $60.81 | 1,952,460 |
| 2018-07-05 | $67.17 | $67.40 | $66.46 | $67.29 | $61.07 | 1,653,663 |
| 2018-07-03 | $66.62 | $67.29 | $66.32 | $66.83 | $60.65 | 1,544,919 |
| 2018-07-02 | $68.39 | $68.81 | $65.88 | $66.42 | $60.28 | 3,067,811 |
| 2018-06-29 | $69.19 | $69.53 | $68.18 | $68.85 | $62.48 | 2,716,318 |
| 2018-06-28 | $69.16 | $69.97 | $69.00 | $69.26 | $62.86 | 1,728,026 |
| 2018-06-27 | $70.40 | $70.72 | $69.20 | $69.28 | $62.87 | 1,857,495 |
| 2018-06-26 | $69.90 | $70.82 | $69.41 | $70.47 | $63.95 | 2,159,817 |
| 2018-06-25 | $69.62 | $70.19 | $69.17 | $69.83 | $63.37 | 1,524,177 |
| 2018-06-22 | $69.52 | $69.93 | $69.08 | $69.38 | $62.97 | 2,249,683 |
| 2018-06-21 | $70.15 | $70.32 | $68.96 | $69.27 | $62.87 | 1,841,864 |
| 2018-06-20 | $70.67 | $70.83 | $69.91 | $70.13 | $63.65 | 2,452,913 |
| 2018-06-19 | $70.75 | $71.20 | $70.36 | $70.80 | $64.25 | 1,954,637 |
| 2018-06-18 | $71.55 | $71.97 | $70.54 | $71.00 | $64.44 | 1,307,757 |
| 2018-06-15 | $70.85 | $71.95 | $70.63 | $71.81 | $65.17 | 3,422,342 |
| 2018-06-14 | $70.55 | $71.23 | $70.05 | $70.99 | $64.43 | 1,624,578 |
| 2018-06-13 | $71.66 | $71.82 | $70.38 | $70.44 | $63.93 | 2,101,417 |
| 2018-06-12 | $72.19 | $72.36 | $71.22 | $71.48 | $64.87 | 1,404,550 |
| 2018-06-11 | $70.75 | $72.42 | $70.75 | $71.99 | $65.33 | 1,917,666 |
| 2018-06-08 | $69.82 | $70.88 | $69.60 | $70.75 | $64.21 | 1,785,338 |
| 2018-06-07 | $67.79 | $70.41 | $67.79 | $69.71 | $63.26 | 2,245,504 |
| 2018-06-06 | $69.09 | $69.09 | $67.75 | $68.20 | $61.89 | 2,185,318 |
| 2018-06-05 | $68.61 | $69.37 | $68.30 | $69.11 | $62.72 | 2,289,962 |
| 2018-06-04 | $68.24 | $69.25 | $68.24 | $68.60 | $62.26 | 1,611,884 |
| 2018-06-01 | $67.83 | $68.39 | $67.20 | $68.09 | $61.79 | 2,213,993 |
| 2018-05-31 | $70.10 | $70.18 | $67.34 | $67.47 | $61.23 | 3,110,102 |
| 2018-05-30 | $70.69 | $71.27 | $70.04 | $70.52 | $63.72 | 2,516,952 |
| 2018-05-29 | $69.35 | $70.84 | $69.01 | $70.39 | $63.60 | 2,952,064 |
| 2018-05-25 | $69.23 | $70.58 | $69.21 | $69.59 | $62.88 | 2,224,990 |
| 2018-05-24 | $68.65 | $69.44 | $67.97 | $69.38 | $62.69 | 2,905,626 |
| 2018-05-23 | $67.84 | $69.29 | $67.84 | $69.05 | $62.39 | 2,635,606 |
| 2018-05-22 | $68.00 | $68.95 | $67.74 | $67.88 | $61.33 | 2,620,254 |
| 2018-05-21 | $68.42 | $68.50 | $67.47 | $67.89 | $61.34 | 1,933,181 |
| 2018-05-18 | $68.42 | $68.42 | $66.91 | $67.91 | $61.36 | 2,084,669 |
| 2018-05-17 | $68.44 | $69.11 | $68.31 | $68.64 | $62.02 | 1,798,772 |
| 2018-05-16 | $67.44 | $68.71 | $67.37 | $68.56 | $61.95 | 1,742,376 |
| 2018-05-15 | $67.27 | $67.34 | $66.35 | $67.28 | $60.79 | 2,179,001 |
| 2018-05-14 | $68.23 | $68.53 | $67.34 | $67.62 | $61.10 | 1,904,508 |
| 2018-05-11 | $68.02 | $68.71 | $67.72 | $68.25 | $61.67 | 1,741,375 |
| 2018-05-10 | $67.68 | $68.45 | $67.59 | $67.72 | $61.19 | 1,802,470 |
| 2018-05-09 | $66.84 | $67.81 | $66.78 | $67.27 | $60.78 | 2,428,090 |
| 2018-05-08 | $66.78 | $66.85 | $65.89 | $66.66 | $60.23 | 2,448,127 |
| 2018-05-07 | $65.64 | $68.00 | $64.60 | $67.22 | $60.73 | 4,257,089 |
| 2018-05-04 | $65.75 | $67.30 | $65.17 | $66.97 | $60.51 | 2,420,974 |
| 2018-05-03 | $67.59 | $67.74 | $65.82 | $66.05 | $59.68 | 2,490,236 |
| 2018-05-02 | $69.34 | $69.44 | $67.30 | $67.49 | $60.98 | 1,830,453 |
| 2018-05-01 | $70.00 | $70.00 | $68.70 | $69.56 | $62.85 | 1,380,277 |
| 2018-04-30 | $71.29 | $71.52 | $69.94 | $70.10 | $63.34 | 1,595,136 |
| 2018-04-27 | $71.14 | $71.75 | $70.83 | $71.35 | $64.47 | 1,002,976 |
| 2018-04-26 | $70.69 | $71.29 | $70.22 | $71.03 | $64.18 | 1,381,572 |
| 2018-04-25 | $70.23 | $71.61 | $69.99 | $70.44 | $63.64 | 2,030,522 |
| 2018-04-24 | $70.48 | $70.80 | $69.89 | $70.37 | $63.58 | 1,657,441 |
| 2018-04-23 | $69.44 | $70.24 | $68.48 | $70.22 | $63.45 | 2,127,143 |
| 2018-04-20 | $70.08 | $70.59 | $68.84 | $69.20 | $62.52 | 2,011,085 |
| 2018-04-19 | $70.93 | $71.02 | $70.02 | $70.38 | $63.59 | 1,398,264 |
| 2018-04-18 | $71.50 | $71.50 | $70.90 | $71.10 | $64.24 | 1,105,970 |
| 2018-04-17 | $71.44 | $71.64 | $70.97 | $71.45 | $64.56 | 1,618,883 |
| 2018-04-16 | $70.54 | $71.64 | $70.33 | $71.29 | $64.41 | 1,514,220 |
| 2018-04-13 | $70.20 | $70.52 | $69.81 | $70.17 | $63.40 | 1,491,211 |
| 2018-04-12 | $70.96 | $70.99 | $70.01 | $70.15 | $63.38 | 1,642,952 |
| 2018-04-11 | $70.40 | $70.85 | $69.89 | $70.72 | $63.90 | 1,473,821 |
| 2018-04-10 | $71.11 | $71.37 | $70.39 | $70.71 | $63.89 | 1,611,043 |
| 2018-04-09 | $70.42 | $71.18 | $69.90 | $70.27 | $63.49 | 1,581,129 |
| 2018-04-06 | $70.82 | $71.83 | $69.57 | $70.11 | $63.35 | 2,919,686 |
| 2018-04-05 | $72.00 | $72.13 | $70.39 | $70.97 | $64.12 | 2,867,480 |
| 2018-04-04 | $69.71 | $71.96 | $69.71 | $71.54 | $64.64 | 3,344,689 |
| 2018-04-03 | $68.62 | $70.32 | $68.30 | $69.93 | $63.18 | 3,630,070 |
| 2018-04-02 | $71.76 | $71.97 | $68.03 | $68.64 | $62.02 | 4,966,383 |
| 2018-03-29 | $73.32 | $74.33 | $73.02 | $73.19 | $66.13 | 2,172,155 |
| 2018-03-28 | $74.08 | $74.28 | $72.79 | $72.93 | $65.89 | 2,116,177 |
| 2018-03-27 | $74.30 | $75.15 | $73.72 | $74.03 | $66.89 | 2,324,709 |
| 2018-03-26 | $72.23 | $74.13 | $72.23 | $73.94 | $66.81 | 2,218,820 |
| 2018-03-23 | $72.75 | $73.45 | $71.40 | $71.54 | $64.64 | 2,285,789 |
| 2018-03-22 | $73.50 | $74.08 | $72.53 | $72.70 | $65.69 | 1,493,730 |
| 2018-03-21 | $73.59 | $74.26 | $73.23 | $73.69 | $66.58 | 1,853,189 |
| 2018-03-20 | $74.30 | $74.60 | $73.64 | $74.02 | $66.88 | 1,157,804 |
| 2018-03-19 | $74.38 | $74.97 | $73.88 | $74.13 | $66.98 | 1,124,708 |
| 2018-03-16 | $73.78 | $74.39 | $73.55 | $74.27 | $67.10 | 2,495,437 |
| 2018-03-15 | $75.44 | $75.78 | $73.60 | $73.73 | $66.62 | 1,983,715 |
| 2018-03-14 | $75.95 | $76.55 | $75.28 | $75.38 | $68.11 | 1,421,467 |
| 2018-03-13 | $75.59 | $76.13 | $75.40 | $75.62 | $68.32 | 1,096,053 |
| 2018-03-12 | $75.75 | $76.32 | $75.23 | $75.27 | $68.01 | 2,265,494 |
| 2018-03-09 | $75.32 | $75.76 | $75.08 | $75.69 | $68.39 | 1,373,637 |
| 2018-03-08 | $74.53 | $75.02 | $74.14 | $74.97 | $67.74 | 1,225,548 |
| 2018-03-07 | $73.63 | $74.55 | $73.26 | $74.53 | $67.34 | 1,512,610 |
| 2018-03-06 | $73.87 | $74.41 | $73.31 | $74.05 | $66.91 | 3,732,834 |
| 2018-03-05 | $73.25 | $73.78 | $72.89 | $73.60 | $66.50 | 3,838,976 |
| 2018-03-02 | $73.14 | $73.77 | $72.86 | $73.65 | $66.54 | 2,046,205 |
| 2018-03-01 | $74.36 | $74.96 | $72.94 | $73.42 | $66.34 | 2,487,958 |
| 2018-02-28 | $74.76 | $75.17 | $73.78 | $74.38 | $67.20 | 2,806,468 |
| 2018-02-27 | $76.00 | $76.20 | $74.54 | $74.56 | $67.10 | 1,639,125 |
| 2018-02-26 | $75.36 | $75.81 | $74.81 | $75.71 | $68.13 | 1,186,492 |
| 2018-02-23 | $74.80 | $75.13 | $74.06 | $75.08 | $67.56 | 1,425,325 |
| 2018-02-22 | $74.70 | $75.37 | $74.07 | $74.69 | $67.21 | 2,438,920 |
| 2018-02-21 | $76.02 | $77.31 | $75.36 | $75.40 | $67.85 | 3,400,631 |
| 2018-02-20 | $75.96 | $76.44 | $75.25 | $76.13 | $68.51 | 2,033,966 |
| 2018-02-16 | $75.65 | $76.71 | $75.53 | $76.01 | $68.40 | 1,443,033 |
| 2018-02-15 | $75.89 | $75.93 | $74.30 | $75.88 | $68.28 | 2,978,527 |
| 2018-02-14 | $74.59 | $76.17 | $74.36 | $75.84 | $68.25 | 2,197,538 |
| 2018-02-13 | $74.53 | $75.05 | $74.09 | $74.73 | $67.25 | 1,770,208 |
| 2018-02-12 | $75.01 | $75.54 | $73.85 | $74.53 | $67.07 | 2,205,410 |
| 2018-02-09 | $74.83 | $75.42 | $72.98 | $74.87 | $67.38 | 3,666,475 |
| 2018-02-08 | $75.92 | $77.62 | $73.32 | $73.92 | $66.52 | 4,352,583 |
| 2018-02-07 | $73.81 | $74.99 | $73.26 | $73.38 | $66.03 | 2,424,881 |
| 2018-02-06 | $73.23 | $74.46 | $72.50 | $74.19 | $66.76 | 2,850,619 |
| 2018-02-05 | $74.34 | $74.99 | $72.81 | $73.23 | $65.90 | 2,893,015 |
| 2018-02-02 | $75.22 | $75.47 | $74.40 | $74.49 | $67.03 | 1,908,014 |
| 2018-02-01 | $75.75 | $76.69 | $75.32 | $75.76 | $68.18 | 2,619,945 |
| 2018-01-31 | $78.91 | $78.91 | $74.87 | $76.11 | $68.49 | 5,988,845 |
| 2018-01-30 | $78.73 | $79.47 | $78.42 | $78.89 | $70.99 | 952,390 |
| 2018-01-29 | $79.86 | $80.09 | $78.83 | $78.91 | $71.01 | 1,965,442 |
| 2018-01-26 | $80.00 | $80.18 | $79.07 | $80.17 | $72.14 | 1,357,346 |
| 2018-01-25 | $79.99 | $80.45 | $79.56 | $79.80 | $71.81 | 1,232,167 |
| 2018-01-24 | $81.45 | $81.51 | $79.66 | $79.78 | $71.79 | 1,367,384 |
| 2018-01-23 | $80.84 | $81.49 | $80.70 | $81.13 | $73.01 | 1,632,558 |
| 2018-01-22 | $80.29 | $80.99 | $80.11 | $80.89 | $72.79 | 1,489,827 |
| 2018-01-19 | $79.50 | $80.89 | $79.18 | $80.19 | $72.16 | 2,424,269 |
| 2018-01-18 | $78.94 | $79.23 | $78.22 | $78.88 | $70.98 | 2,487,783 |
| 2018-01-17 | $79.21 | $79.92 | $79.05 | $79.25 | $71.32 | 2,080,210 |
| 2018-01-16 | $79.84 | $80.43 | $78.56 | $78.67 | $70.79 | 2,487,278 |
| 2018-01-12 | $79.90 | $80.13 | $79.26 | $79.90 | $71.90 | 1,469,714 |
| 2018-01-11 | $81.05 | $81.16 | $79.57 | $79.96 | $71.96 | 2,126,400 |
| 2018-01-10 | $81.89 | $81.89 | $80.46 | $81.00 | $72.89 | 1,289,783 |
| 2018-01-09 | $81.70 | $82.51 | $81.61 | $82.26 | $74.03 | 1,739,925 |
| 2018-01-08 | $80.90 | $81.97 | $80.83 | $81.71 | $73.53 | 1,413,741 |
| 2018-01-05 | $80.70 | $80.91 | $80.17 | $80.83 | $72.74 | 2,003,789 |
| 2018-01-04 | $79.74 | $80.79 | $79.47 | $80.22 | $72.19 | 2,825,558 |
| 2018-01-03 | $80.60 | $80.98 | $79.27 | $79.71 | $71.73 | 2,402,282 |
| 2018-01-02 | $81.12 | $81.12 | $80.21 | $80.62 | $72.55 | 1,564,090 |
| 2017-12-29 | $81.63 | $81.74 | $81.07 | $81.07 | $72.95 | 780,395 |
| 2017-12-28 | $81.50 | $82.11 | $81.30 | $81.55 | $73.39 | 780,109 |
| 2017-12-27 | $81.98 | $82.43 | $81.36 | $81.48 | $73.32 | 987,948 |
| 2017-12-26 | $80.58 | $81.75 | $80.58 | $81.73 | $73.55 | 1,248,041 |
| 2017-12-22 | $81.31 | $81.35 | $80.56 | $80.62 | $72.55 | 2,327,691 |
| 2017-12-21 | $81.58 | $82.11 | $81.11 | $81.16 | $73.04 | 1,155,403 |
| 2017-12-20 | $81.66 | $81.74 | $80.87 | $81.33 | $73.19 | 1,494,124 |
| 2017-12-19 | $82.67 | $82.86 | $81.38 | $81.46 | $73.31 | 2,591,867 |
| 2017-12-18 | $81.48 | $83.03 | $81.48 | $82.85 | $74.56 | 2,384,801 |
| 2017-12-15 | $80.90 | $81.60 | $80.06 | $81.28 | $73.14 | 4,812,499 |
| 2017-12-14 | $81.60 | $82.49 | $80.64 | $80.71 | $72.63 | 2,992,322 |
| 2017-12-13 | $82.53 | $82.95 | $82.10 | $82.70 | $74.42 | 2,227,892 |
| 2017-12-12 | $82.86 | $83.08 | $82.22 | $82.67 | $74.39 | 1,824,790 |
| 2017-12-11 | $83.81 | $83.83 | $81.84 | $82.60 | $74.33 | 3,136,192 |
| 2017-12-08 | $82.81 | $83.76 | $82.60 | $83.62 | $75.25 | 1,780,089 |
| 2017-12-07 | $83.08 | $83.56 | $82.48 | $82.82 | $74.53 | 2,152,467 |
| 2017-12-06 | $83.25 | $83.85 | $82.81 | $83.29 | $74.95 | 1,779,107 |
| 2017-12-05 | $83.84 | $84.11 | $83.12 | $83.35 | $75.01 | 1,980,797 |
| 2017-12-04 | $82.94 | $84.65 | $82.91 | $83.56 | $75.20 | 3,517,054 |
| 2017-12-01 | $82.29 | $82.46 | $81.15 | $82.39 | $74.14 | 2,763,655 |
| 2017-11-30 | $81.88 | $82.84 | $81.73 | $82.25 | $74.02 | 3,938,566 |
| 2017-11-29 | $81.19 | $82.63 | $81.18 | $82.02 | $73.61 | 2,578,096 |
| 2017-11-28 | $81.07 | $81.50 | $80.74 | $81.15 | $72.83 | 3,007,863 |
| 2017-11-27 | $80.54 | $81.32 | $80.22 | $81.24 | $72.91 | 2,943,817 |
| 2017-11-24 | $79.87 | $80.61 | $79.64 | $80.47 | $72.22 | 1,104,475 |
| 2017-11-22 | $79.16 | $79.79 | $78.88 | $79.63 | $71.46 | 1,680,344 |
| 2017-11-21 | $78.90 | $79.66 | $78.70 | $79.06 | $70.95 | 2,072,791 |
| 2017-11-20 | $77.97 | $79.27 | $77.90 | $78.96 | $70.86 | 2,640,688 |
| 2017-11-17 | $76.83 | $78.03 | $76.75 | $77.97 | $69.97 | 2,071,776 |
| 2017-11-16 | $76.53 | $77.74 | $75.91 | $77.26 | $69.34 | 2,555,792 |
| 2017-11-15 | $76.32 | $76.94 | $75.75 | $76.21 | $68.39 | 3,170,321 |
| 2017-11-14 | $75.65 | $76.62 | $75.61 | $76.07 | $68.27 | 2,851,480 |
| 2017-11-13 | $74.56 | $75.83 | $73.18 | $75.59 | $67.84 | 5,451,497 |
| 2017-11-10 | $73.65 | $74.30 | $73.65 | $74.14 | $66.54 | 2,625,213 |
| 2017-11-09 | $73.64 | $74.02 | $73.01 | $73.82 | $66.25 | 2,095,153 |
| 2017-11-08 | $73.43 | $74.04 | $73.17 | $74.00 | $66.41 | 2,223,306 |
| 2017-11-07 | $72.22 | $73.17 | $71.80 | $73.09 | $65.59 | 1,736,662 |
| 2017-11-06 | $72.64 | $72.85 | $71.55 | $72.18 | $64.78 | 1,433,794 |
| 2017-11-03 | $72.86 | $73.36 | $72.55 | $72.80 | $65.33 | 2,712,237 |
| 2017-11-02 | $73.33 | $73.64 | $72.56 | $73.15 | $65.65 | 1,817,893 |
| 2017-11-01 | $73.16 | $73.66 | $73.07 | $73.31 | $65.79 | 1,934,111 |
| 2017-10-31 | $72.33 | $73.16 | $72.26 | $72.91 | $65.43 | 2,191,393 |
| 2017-10-30 | $71.15 | $71.91 | $71.06 | $71.47 | $64.14 | 1,710,222 |
| 2017-10-27 | $71.38 | $71.74 | $70.78 | $71.04 | $63.75 | 1,509,864 |
| 2017-10-26 | $71.21 | $71.58 | $70.92 | $71.30 | $63.99 | 1,585,837 |
| 2017-10-25 | $70.69 | $71.14 | $69.95 | $71.08 | $63.79 | 1,786,533 |
| 2017-10-24 | $71.55 | $72.18 | $70.69 | $71.16 | $63.86 | 1,490,074 |
| 2017-10-23 | $71.62 | $71.83 | $71.28 | $71.52 | $64.18 | 1,328,181 |
| 2017-10-20 | $71.61 | $71.81 | $71.39 | $71.54 | $64.20 | 1,592,627 |
| 2017-10-19 | $71.52 | $71.60 | $70.87 | $71.41 | $64.09 | 1,388,605 |
| 2017-10-18 | $71.00 | $71.96 | $70.40 | $71.55 | $64.21 | 2,086,387 |
| 2017-10-17 | $70.32 | $70.96 | $70.30 | $70.94 | $63.66 | 1,650,991 |
| 2017-10-16 | $70.05 | $70.60 | $69.96 | $70.55 | $63.31 | 1,421,598 |
| 2017-10-13 | $70.95 | $70.95 | $70.17 | $70.21 | $63.01 | 1,145,275 |
| 2017-10-12 | $70.04 | $70.98 | $69.90 | $70.80 | $63.54 | 2,488,445 |
| 2017-10-11 | $70.13 | $70.54 | $69.80 | $70.04 | $62.86 | 1,623,384 |
| 2017-10-10 | $70.96 | $71.34 | $70.02 | $70.11 | $62.92 | 1,933,564 |
| 2017-10-09 | $70.80 | $71.26 | $70.59 | $70.64 | $63.40 | 1,762,109 |
| 2017-10-06 | $71.31 | $71.34 | $70.41 | $70.66 | $63.41 | 1,852,730 |
| 2017-10-05 | $71.88 | $72.22 | $70.95 | $71.07 | $63.78 | 1,775,650 |
| 2017-10-04 | $71.20 | $72.10 | $70.83 | $71.64 | $64.29 | 2,363,979 |
| 2017-10-03 | $71.33 | $71.99 | $71.14 | $71.34 | $64.02 | 2,077,614 |
| 2017-10-02 | $70.90 | $71.80 | $70.50 | $70.99 | $63.71 | 3,341,600 |
| 2017-09-29 | $69.00 | $70.80 | $68.67 | $70.45 | $63.22 | 6,401,000 |
| 2017-09-28 | $66.08 | $66.21 | $65.13 | $65.45 | $58.74 | 2,687,559 |
| 2017-09-27 | $65.91 | $66.35 | $65.14 | $66.18 | $59.39 | 1,766,341 |
| 2017-09-26 | $65.63 | $66.76 | $65.27 | $65.83 | $59.08 | 1,627,833 |
| 2017-09-25 | $65.44 | $65.92 | $65.39 | $65.65 | $58.92 | 1,508,407 |
| 2017-09-22 | $65.53 | $66.36 | $65.28 | $65.41 | $58.70 | 1,434,674 |
| 2017-09-21 | $65.84 | $66.04 | $65.10 | $65.33 | $58.63 | 1,092,328 |
| 2017-09-20 | $65.90 | $66.01 | $65.28 | $65.78 | $59.03 | 2,292,875 |
| 2017-09-19 | $67.41 | $67.41 | $66.16 | $66.21 | $59.42 | 1,720,397 |
| 2017-09-18 | $66.96 | $67.53 | $66.50 | $67.41 | $60.50 | 2,682,998 |
| 2017-09-15 | $66.31 | $67.19 | $66.03 | $66.87 | $60.01 | 3,611,092 |
| 2017-09-14 | $65.94 | $66.37 | $65.66 | $66.32 | $59.52 | 3,238,618 |
| 2017-09-13 | $65.82 | $66.04 | $65.17 | $65.95 | $59.19 | 1,790,879 |
| 2017-09-12 | $65.54 | $66.00 | $64.84 | $65.82 | $59.07 | 1,606,727 |
| 2017-09-11 | $65.50 | $65.80 | $65.12 | $65.50 | $58.78 | 1,767,324 |
| 2017-09-08 | $64.61 | $65.50 | $64.30 | $65.39 | $58.68 | 2,221,866 |
| 2017-09-07 | $64.92 | $65.78 | $64.43 | $64.65 | $58.02 | 3,258,676 |
| 2017-09-06 | $64.57 | $65.30 | $64.15 | $64.95 | $58.29 | 2,630,155 |
| 2017-09-05 | $64.50 | $65.30 | $64.29 | $64.47 | $57.86 | 2,527,749 |
| 2017-09-01 | $63.53 | $64.56 | $63.30 | $64.53 | $57.91 | 2,893,897 |
| 2017-08-31 | $62.30 | $63.60 | $62.30 | $63.30 | $56.81 | 3,242,801 |
| 2017-08-30 | $61.97 | $62.56 | $61.97 | $62.49 | $56.08 | 1,987,737 |
| 2017-08-29 | $62.59 | $62.86 | $62.01 | $62.18 | $55.60 | 2,287,613 |
| 2017-08-28 | $63.26 | $63.40 | $62.36 | $62.55 | $55.93 | 2,406,697 |
| 2017-08-25 | $64.28 | $64.68 | $63.25 | $63.25 | $56.56 | 2,691,696 |
| 2017-08-24 | $64.47 | $64.67 | $63.81 | $63.86 | $57.10 | 2,514,529 |
| 2017-08-23 | $64.91 | $65.21 | $64.43 | $64.56 | $57.73 | 2,616,519 |
| 2017-08-22 | $65.08 | $65.41 | $64.20 | $64.95 | $58.08 | 2,732,939 |
| 2017-08-21 | $65.16 | $65.45 | $64.93 | $65.11 | $58.22 | 1,548,187 |
| 2017-08-18 | $64.96 | $65.26 | $64.61 | $65.14 | $58.25 | 2,461,425 |
| 2017-08-17 | $65.58 | $65.97 | $64.89 | $64.90 | $58.03 | 2,158,550 |
| 2017-08-16 | $66.00 | $66.41 | $65.57 | $65.65 | $58.71 | 2,598,509 |
| 2017-08-15 | $66.05 | $66.25 | $65.44 | $65.96 | $58.98 | 2,453,741 |
| 2017-08-14 | $65.87 | $66.57 | $65.83 | $65.85 | $58.88 | 2,559,773 |
| 2017-08-11 | $64.99 | $66.17 | $64.74 | $65.55 | $58.62 | 2,783,318 |
| 2017-08-10 | $64.27 | $65.26 | $63.78 | $64.87 | $58.01 | 3,289,922 |
| 2017-08-09 | $64.74 | $65.17 | $63.93 | $64.66 | $57.82 | 3,503,133 |
| 2017-08-08 | $66.61 | $66.87 | $65.01 | $65.02 | $58.14 | 6,010,426 |
| 2017-08-07 | $65.77 | $67.73 | $65.42 | $66.90 | $59.82 | 7,089,745 |
| 2017-08-04 | $63.47 | $63.69 | $63.03 | $63.30 | $56.60 | 2,783,404 |
| 2017-08-03 | $63.70 | $64.40 | $63.22 | $63.24 | $56.55 | 2,473,565 |
| 2017-08-02 | $62.80 | $63.69 | $62.22 | $63.63 | $56.90 | 1,934,963 |
| 2017-08-01 | $63.53 | $63.65 | $62.62 | $62.90 | $56.25 | 1,986,600 |
| 2017-07-31 | $63.10 | $63.43 | $62.95 | $63.36 | $56.66 | 1,607,652 |
| 2017-07-28 | $63.32 | $63.48 | $62.84 | $63.00 | $56.34 | 999,484 |
| 2017-07-27 | $62.98 | $63.58 | $62.77 | $63.36 | $56.66 | 1,457,657 |
| 2017-07-26 | $62.93 | $63.80 | $62.75 | $63.03 | $56.36 | 1,341,984 |
| 2017-07-25 | $61.96 | $62.91 | $61.60 | $62.72 | $56.09 | 1,874,177 |
| 2017-07-24 | $61.89 | $62.22 | $61.47 | $61.61 | $55.09 | 1,222,579 |
| 2017-07-21 | $60.84 | $61.90 | $60.81 | $61.88 | $55.33 | 1,740,318 |
| 2017-07-20 | $61.13 | $61.37 | $60.71 | $60.93 | $54.48 | 3,255,968 |
| 2017-07-19 | $60.94 | $61.25 | $60.48 | $61.13 | $54.66 | 2,136,082 |
| 2017-07-18 | $61.27 | $61.32 | $60.58 | $60.84 | $54.40 | 1,659,241 |
| 2017-07-17 | $61.40 | $61.91 | $61.25 | $61.67 | $55.15 | 1,798,656 |
| 2017-07-14 | $61.04 | $61.59 | $61.04 | $61.39 | $54.90 | 2,476,360 |
| 2017-07-13 | $59.94 | $60.94 | $59.87 | $60.89 | $54.45 | 2,693,496 |
| 2017-07-12 | $58.85 | $59.96 | $58.85 | $59.92 | $53.58 | 2,798,445 |
| 2017-07-11 | $59.26 | $59.63 | $58.36 | $58.58 | $52.38 | 4,794,375 |
| 2017-07-10 | $60.20 | $60.44 | $59.08 | $59.28 | $53.01 | 3,529,064 |
| 2017-07-07 | $60.40 | $60.63 | $60.02 | $60.22 | $53.85 | 2,526,919 |
| 2017-07-06 | $61.45 | $61.67 | $60.19 | $60.21 | $53.84 | 2,576,605 |
| 2017-07-05 | $62.67 | $62.81 | $61.30 | $61.57 | $55.06 | 2,502,469 |
| 2017-07-03 | $62.75 | $63.13 | $62.16 | $62.58 | $55.96 | 1,584,406 |
| 2017-06-30 | $61.70 | $62.92 | $61.70 | $62.63 | $56.01 | 2,819,415 |
| 2017-06-29 | $61.65 | $62.15 | $61.28 | $61.57 | $55.06 | 2,958,249 |
| 2017-06-28 | $61.97 | $62.36 | $61.54 | $61.57 | $55.06 | 2,343,471 |
| 2017-06-27 | $62.48 | $62.64 | $61.53 | $61.70 | $55.17 | 2,159,533 |
| 2017-06-26 | $63.28 | $63.79 | $62.41 | $62.76 | $56.12 | 3,241,484 |
| 2017-06-23 | $61.60 | $63.14 | $61.60 | $62.79 | $56.15 | 5,603,770 |
| 2017-06-22 | $61.47 | $62.00 | $60.94 | $61.72 | $55.19 | 2,510,057 |
| 2017-06-21 | $61.43 | $61.62 | $60.96 | $61.38 | $54.89 | 1,407,706 |
| 2017-06-20 | $61.61 | $62.18 | $61.33 | $61.39 | $54.90 | 1,876,584 |
| 2017-06-19 | $61.61 | $61.66 | $60.62 | $61.56 | $55.05 | 1,862,746 |
| 2017-06-16 | $61.85 | $61.93 | $60.53 | $61.61 | $55.09 | 4,265,665 |
| 2017-06-15 | $62.44 | $62.73 | $61.88 | $61.96 | $55.41 | 2,708,865 |
| 2017-06-14 | $62.60 | $63.03 | $62.12 | $62.51 | $55.90 | 2,469,070 |
| 2017-06-13 | $61.86 | $62.49 | $61.25 | $62.38 | $55.78 | 2,340,031 |
| 2017-06-12 | $61.11 | $61.99 | $61.03 | $61.27 | $54.79 | 2,975,643 |
| 2017-06-09 | $60.52 | $61.36 | $60.23 | $60.75 | $54.32 | 2,296,301 |
| 2017-06-08 | $60.66 | $61.57 | $60.36 | $60.52 | $54.12 | 3,816,509 |
| 2017-06-07 | $59.24 | $60.61 | $59.13 | $60.47 | $54.07 | 3,412,656 |
| 2017-06-06 | $58.46 | $59.66 | $58.27 | $59.37 | $53.09 | 2,969,184 |
| 2017-06-05 | $57.90 | $58.39 | $57.70 | $58.27 | $52.11 | 1,948,810 |
| 2017-06-02 | $58.41 | $58.95 | $57.70 | $57.89 | $51.77 | 2,730,912 |
| 2017-06-01 | $57.52 | $58.57 | $57.20 | $58.48 | $52.29 | 3,081,934 |
| 2017-05-31 | $58.03 | $58.08 | $57.26 | $57.34 | $51.27 | 3,484,946 |
| 2017-05-30 | $58.11 | $58.27 | $57.51 | $57.94 | $51.81 | 2,115,185 |
| 2017-05-26 | $58.10 | $58.67 | $57.93 | $58.34 | $51.97 | 1,711,343 |
| 2017-05-25 | $58.49 | $58.73 | $57.82 | $58.10 | $51.75 | 1,943,211 |
| 2017-05-24 | $58.23 | $58.66 | $58.18 | $58.43 | $52.05 | 1,678,742 |
| 2017-05-23 | $58.54 | $58.61 | $58.01 | $58.42 | $52.04 | 2,760,589 |
| 2017-05-22 | $58.58 | $58.81 | $58.26 | $58.44 | $52.06 | 2,378,784 |
| 2017-05-19 | $57.88 | $58.59 | $57.62 | $58.56 | $52.16 | 2,333,306 |
| 2017-05-18 | $57.88 | $58.19 | $57.44 | $57.83 | $51.51 | 2,943,648 |
| 2017-05-17 | $57.67 | $58.25 | $57.59 | $58.02 | $51.68 | 2,461,643 |
| 2017-05-16 | $58.13 | $58.24 | $57.65 | $57.85 | $51.53 | 2,907,458 |
| 2017-05-15 | $58.22 | $58.25 | $57.77 | $58.07 | $51.73 | 2,477,138 |
| 2017-05-12 | $58.76 | $59.00 | $58.01 | $58.24 | $51.88 | 2,748,262 |
| 2017-05-11 | $57.87 | $58.20 | $57.46 | $58.05 | $51.71 | 3,548,962 |
| 2017-05-10 | $58.00 | $58.17 | $57.56 | $58.04 | $51.70 | 4,426,653 |
| 2017-05-09 | $59.51 | $59.58 | $57.81 | $57.88 | $51.56 | 5,746,872 |
| 2017-05-08 | $62.01 | $62.01 | $59.10 | $59.48 | $52.98 | 10,075,641 |
| 2017-05-05 | $63.15 | $63.68 | $63.06 | $63.33 | $56.41 | 2,768,432 |
| 2017-05-04 | $62.67 | $63.21 | $62.29 | $62.97 | $56.09 | 2,115,904 |
| 2017-05-03 | $63.41 | $63.41 | $62.36 | $62.65 | $55.81 | 1,984,612 |
| 2017-05-02 | $64.01 | $64.06 | $62.97 | $63.22 | $56.31 | 1,846,842 |
| 2017-05-01 | $64.51 | $64.53 | $63.80 | $63.87 | $56.89 | 1,702,214 |
| 2017-04-28 | $64.36 | $64.55 | $64.01 | $64.26 | $57.24 | 2,510,228 |
| 2017-04-27 | $64.66 | $65.08 | $64.43 | $64.61 | $57.55 | 1,492,440 |
| 2017-04-26 | $65.12 | $65.15 | $64.47 | $64.53 | $57.48 | 2,106,501 |
| 2017-04-25 | $66.44 | $66.87 | $64.79 | $65.13 | $58.02 | 4,954,937 |
| 2017-04-24 | $65.66 | $65.78 | $64.93 | $65.39 | $58.25 | 2,436,704 |
| 2017-04-21 | $65.14 | $65.52 | $64.68 | $65.14 | $58.02 | 3,073,440 |
| 2017-04-20 | $64.67 | $65.45 | $64.60 | $65.04 | $57.94 | 2,431,556 |
| 2017-04-19 | $65.19 | $65.34 | $64.55 | $64.63 | $57.57 | 2,171,132 |
| 2017-04-18 | $64.41 | $65.60 | $64.21 | $65.24 | $58.11 | 4,011,303 |
| 2017-04-17 | $63.64 | $64.81 | $63.40 | $64.46 | $57.42 | 2,509,606 |
| 2017-04-13 | $64.38 | $64.44 | $63.44 | $63.47 | $56.54 | 2,100,238 |
| 2017-04-12 | $62.67 | $64.39 | $62.54 | $64.26 | $57.24 | 3,886,834 |
| 2017-04-11 | $62.47 | $62.86 | $62.37 | $62.86 | $55.99 | 1,643,997 |
| 2017-04-10 | $62.26 | $62.88 | $62.02 | $62.65 | $55.81 | 1,726,289 |
| 2017-04-07 | $62.60 | $62.71 | $62.07 | $62.16 | $55.37 | 2,473,612 |
| 2017-04-06 | $61.91 | $62.73 | $61.78 | $62.62 | $55.78 | 2,277,260 |
| 2017-04-05 | $62.08 | $62.59 | $61.72 | $61.95 | $55.18 | 2,159,192 |
| 2017-04-04 | $61.93 | $62.11 | $61.50 | $62.07 | $55.29 | 2,837,140 |
| 2017-04-03 | $61.96 | $62.35 | $61.70 | $61.98 | $55.21 | 1,562,077 |
| 2017-03-31 | $61.63 | $62.10 | $61.58 | $61.71 | $54.97 | 2,473,859 |
| 2017-03-30 | $61.87 | $62.07 | $61.59 | $61.64 | $54.91 | 1,557,008 |
| 2017-03-29 | $61.88 | $62.21 | $61.61 | $61.88 | $55.12 | 1,699,448 |
| 2017-03-28 | $61.73 | $61.98 | $61.26 | $61.82 | $55.07 | 2,129,733 |
| 2017-03-27 | $62.09 | $62.87 | $61.73 | $61.84 | $55.08 | 1,892,052 |
| 2017-03-24 | $62.51 | $62.79 | $62.31 | $62.57 | $55.73 | 1,664,179 |
| 2017-03-23 | $62.51 | $63.05 | $62.23 | $62.33 | $55.52 | 1,695,877 |
| 2017-03-22 | $62.27 | $62.82 | $61.69 | $62.72 | $55.87 | 1,999,946 |
| 2017-03-21 | $62.29 | $62.34 | $61.56 | $62.26 | $55.46 | 2,470,302 |
| 2017-03-20 | $61.84 | $62.48 | $61.55 | $62.36 | $55.55 | 2,123,989 |
| 2017-03-17 | $62.06 | $62.28 | $61.62 | $61.84 | $55.08 | 4,124,965 |
| 2017-03-16 | $62.90 | $62.90 | $61.21 | $62.00 | $55.23 | 4,253,602 |
| 2017-03-15 | $62.89 | $63.46 | $62.31 | $63.10 | $56.21 | 2,005,224 |
| 2017-03-14 | $63.61 | $63.73 | $62.25 | $62.67 | $55.82 | 2,060,754 |
| 2017-03-13 | $63.69 | $63.93 | $63.27 | $63.60 | $56.65 | 3,591,857 |
| 2017-03-10 | $62.39 | $63.66 | $62.39 | $63.55 | $56.61 | 2,478,460 |
| 2017-03-09 | $62.14 | $62.39 | $61.94 | $62.29 | $55.49 | 1,495,896 |
| 2017-03-08 | $62.02 | $62.80 | $61.70 | $61.92 | $55.16 | 2,702,435 |
| 2017-03-07 | $61.84 | $62.56 | $61.76 | $61.89 | $55.13 | 3,232,609 |
| 2017-03-06 | $61.70 | $62.30 | $61.01 | $61.99 | $55.22 | 4,862,001 |
| 2017-03-03 | $63.08 | $63.64 | $62.71 | $63.60 | $56.65 | 2,265,389 |
| 2017-03-02 | $64.36 | $64.36 | $63.03 | $63.10 | $56.21 | 2,810,005 |
| 2017-03-01 | $62.63 | $64.32 | $62.60 | $64.20 | $57.19 | 3,967,027 |
| 2017-02-28 | $62.20 | $62.93 | $62.16 | $62.56 | $55.73 | 2,875,241 |
| 2017-02-27 | $62.63 | $62.82 | $62.02 | $62.36 | $55.55 | 2,888,627 |
| 2017-02-24 | $62.44 | $63.25 | $62.12 | $62.68 | $55.63 | 2,895,588 |
| 2017-02-23 | $63.26 | $63.59 | $62.49 | $62.82 | $55.76 | 2,389,492 |
| 2017-02-22 | $63.35 | $64.01 | $62.64 | $63.22 | $56.11 | 4,538,115 |
| 2017-02-21 | $65.37 | $65.87 | $63.16 | $63.31 | $56.19 | 6,414,478 |
| 2017-02-17 | $64.71 | $65.40 | $64.28 | $65.26 | $57.92 | 2,850,572 |
| 2017-02-16 | $65.24 | $65.36 | $63.85 | $64.90 | $57.60 | 3,814,992 |
| 2017-02-15 | $65.01 | $65.43 | $64.81 | $65.33 | $57.98 | 2,342,923 |
| 2017-02-14 | $65.00 | $65.46 | $64.69 | $65.00 | $57.69 | 2,001,742 |
| 2017-02-13 | $65.28 | $65.47 | $65.00 | $65.30 | $57.96 | 1,748,498 |
| 2017-02-10 | $65.48 | $65.49 | $64.75 | $65.06 | $57.74 | 2,686,406 |
| 2017-02-09 | $64.78 | $65.94 | $64.74 | $65.39 | $58.04 | 2,735,953 |
| 2017-02-08 | $64.58 | $65.21 | $64.44 | $65.05 | $57.74 | 3,491,642 |
| 2017-02-07 | $63.41 | $66.28 | $63.15 | $64.65 | $57.38 | 6,439,992 |
| 2017-02-06 | $67.00 | $67.14 | $62.10 | $63.13 | $56.03 | 91,312 |
| 2017-02-03 | $65.54 | $66.09 | $64.94 | $65.39 | $58.04 | 4,039,106 |
| 2017-02-02 | $64.30 | $65.55 | $64.02 | $65.18 | $57.85 | 3,505,013 |
| 2017-02-01 | $62.56 | $64.54 | $62.28 | $64.30 | $57.07 | 2,790,204 |
| 2017-01-31 | $62.62 | $62.99 | $62.21 | $62.79 | $55.73 | 2,315,381 |
| 2017-01-30 | $62.57 | $62.82 | $62.05 | $62.57 | $55.53 | 1,795,245 |
| 2017-01-27 | $61.72 | $62.80 | $61.48 | $62.77 | $55.71 | 1,325,454 |
| 2017-01-26 | $62.65 | $62.66 | $61.67 | $61.71 | $54.77 | 2,172,318 |
| 2017-01-25 | $62.51 | $62.83 | $62.31 | $62.63 | $55.59 | 1,845,126 |
| 2017-01-24 | $61.92 | $62.51 | $61.56 | $62.36 | $55.35 | 1,949,627 |
| 2017-01-23 | $62.50 | $62.50 | $61.54 | $61.75 | $54.81 | 1,651,351 |
| 2017-01-20 | $62.66 | $63.08 | $61.87 | $62.57 | $55.53 | 2,192,239 |
| 2017-01-19 | $62.61 | $62.79 | $61.84 | $62.34 | $55.33 | 2,174,999 |
| 2017-01-18 | $62.53 | $62.93 | $62.21 | $62.74 | $55.69 | 1,908,737 |
| 2017-01-17 | $61.95 | $62.56 | $61.77 | $62.32 | $55.31 | 1,935,245 |
| 2017-01-13 | $61.67 | $62.12 | $61.60 | $61.99 | $55.02 | 1,466,583 |
| 2017-01-12 | $61.68 | $61.85 | $61.11 | $61.69 | $54.75 | 2,158,805 |
| 2017-01-11 | $61.35 | $61.77 | $61.00 | $61.46 | $54.55 | 2,438,036 |
| 2017-01-10 | $62.55 | $62.56 | $61.08 | $61.21 | $54.33 | 3,908,332 |
| 2017-01-09 | $63.12 | $63.15 | $61.72 | $62.65 | $55.61 | 3,964,066 |
| 2017-01-06 | $63.64 | $63.77 | $63.12 | $63.32 | $56.20 | 2,726,430 |
| 2017-01-05 | $63.51 | $64.00 | $62.89 | $63.80 | $56.63 | 2,474,537 |
| 2017-01-04 | $62.75 | $63.62 | $62.61 | $63.47 | $56.33 | 2,615,336 |
| 2017-01-03 | $62.48 | $63.34 | $61.88 | $62.58 | $55.54 | 4,199,529 |
| 2016-12-30 | $62.18 | $62.19 | $61.34 | $61.68 | $54.74 | 1,792,891 |
| 2016-12-29 | $61.96 | $62.31 | $61.69 | $62.15 | $55.16 | 1,094,812 |
| 2016-12-28 | $62.43 | $62.43 | $61.47 | $61.65 | $54.72 | 1,302,805 |
| 2016-12-27 | $62.47 | $63.00 | $61.81 | $62.44 | $55.42 | 1,331,645 |
| 2016-12-23 | $61.95 | $62.63 | $61.55 | $62.55 | $55.52 | 1,581,900 |
| 2016-12-22 | $62.09 | $62.78 | $61.36 | $61.74 | $54.80 | 2,729,502 |
| 2016-12-21 | $61.70 | $63.10 | $61.70 | $61.97 | $55.00 | 2,213,859 |
| 2016-12-20 | $62.06 | $62.28 | $61.34 | $61.90 | $54.94 | 3,150,064 |
| 2016-12-19 | $62.31 | $62.44 | $61.52 | $62.33 | $55.32 | 2,195,217 |
| 2016-12-16 | $62.44 | $62.97 | $61.55 | $62.44 | $55.42 | 6,648,659 |
| 2016-12-15 | $62.32 | $62.65 | $60.78 | $62.40 | $55.38 | 2,902,032 |
| 2016-12-14 | $63.02 | $63.79 | $61.86 | $62.14 | $55.15 | 3,056,416 |
| 2016-12-13 | $61.65 | $63.71 | $61.65 | $62.74 | $55.69 | 3,629,313 |
| 2016-12-12 | $62.01 | $63.33 | $61.83 | $62.15 | $55.16 | 3,714,599 |
| 2016-12-09 | $61.56 | $61.94 | $60.55 | $61.92 | $54.96 | 4,484,043 |
| 2016-12-08 | $59.00 | $61.77 | $58.88 | $61.59 | $54.66 | 7,665,163 |
| 2016-12-07 | $57.58 | $59.05 | $57.05 | $58.82 | $52.21 | 4,464,179 |
| 2016-12-06 | $57.23 | $57.87 | $56.95 | $57.39 | $50.94 | 3,809,120 |
| 2016-12-05 | $57.01 | $57.96 | $56.84 | $57.27 | $50.83 | 4,349,569 |
| 2016-12-02 | $56.86 | $57.24 | $56.40 | $57.05 | $50.64 | 3,617,929 |
| 2016-12-01 | $56.81 | $57.18 | $55.94 | $56.17 | $49.85 | 4,595,159 |
| 2016-11-30 | $59.28 | $59.28 | $56.80 | $56.81 | $50.42 | 6,786,728 |
| 2016-11-29 | $58.28 | $59.75 | $58.18 | $58.96 | $52.33 | 5,667,521 |
| 2016-11-28 | $59.49 | $59.74 | $58.13 | $58.34 | $51.58 | 5,531,588 |
| 2016-11-25 | $58.74 | $59.69 | $58.74 | $59.65 | $52.74 | 2,783,869 |
| 2016-11-23 | $58.78 | $59.53 | $58.03 | $58.66 | $51.87 | 6,832,384 |
| 2016-11-22 | $57.97 | $59.93 | $57.10 | $58.96 | $52.13 | 12,523,822 |
| 2016-11-21 | $56.52 | $58.25 | $55.72 | $57.60 | $50.93 | 30,092,075 |
| 2016-11-18 | $66.44 | $68.18 | $66.34 | $67.36 | $59.56 | 3,917,491 |
| 2016-11-17 | $68.57 | $68.57 | $64.37 | $66.70 | $58.98 | 6,172,038 |
| 2016-11-16 | $68.81 | $69.84 | $68.65 | $69.02 | $61.03 | 2,241,601 |
| 2016-11-15 | $68.74 | $69.66 | $68.26 | $68.80 | $60.83 | 3,187,410 |
| 2016-11-14 | $66.73 | $69.06 | $66.38 | $68.48 | $60.55 | 2,931,597 |
| 2016-11-11 | $66.19 | $67.16 | $65.21 | $66.54 | $58.83 | 3,898,449 |
| 2016-11-10 | $69.60 | $70.01 | $66.01 | $66.24 | $58.57 | 3,945,209 |
| 2016-11-09 | $68.70 | $69.93 | $66.41 | $69.52 | $61.47 | 4,854,626 |
| 2016-11-08 | $69.41 | $71.14 | $69.23 | $70.30 | $62.16 | 2,726,307 |
| 2016-11-07 | $67.82 | $69.46 | $67.51 | $69.39 | $61.35 | 3,386,638 |
| 2016-11-04 | $70.05 | $70.19 | $66.56 | $67.18 | $59.40 | 5,402,947 |
| 2016-11-03 | $70.49 | $70.64 | $69.89 | $69.97 | $61.87 | 1,805,683 |
| 2016-11-02 | $71.16 | $71.26 | $70.28 | $70.31 | $62.17 | 2,261,420 |
| 2016-11-01 | $70.53 | $71.62 | $70.51 | $71.09 | $62.86 | 3,036,053 |
| 2016-10-31 | $69.89 | $70.89 | $69.60 | $70.85 | $62.64 | 2,468,044 |
| 2016-10-28 | $68.95 | $70.09 | $68.92 | $69.74 | $61.66 | 2,150,109 |
| 2016-10-27 | $68.61 | $69.41 | $67.90 | $68.91 | $60.93 | 2,528,575 |
| 2016-10-26 | $69.05 | $69.32 | $68.55 | $68.67 | $60.72 | 1,872,177 |
| 2016-10-25 | $69.64 | $69.96 | $69.00 | $69.04 | $61.04 | 2,755,812 |
| 2016-10-24 | $69.95 | $70.27 | $69.50 | $69.83 | $61.74 | 2,958,095 |
| 2016-10-21 | $69.44 | $70.14 | $69.17 | $69.54 | $61.49 | 2,679,949 |
| 2016-10-20 | $70.55 | $71.12 | $69.55 | $69.81 | $61.72 | 2,625,915 |
| 2016-10-19 | $71.97 | $71.97 | $70.29 | $70.47 | $62.31 | 3,589,984 |
| 2016-10-18 | $72.10 | $72.36 | $71.54 | $71.56 | $63.27 | 1,691,368 |
| 2016-10-17 | $71.70 | $72.27 | $71.46 | $71.55 | $63.26 | 1,767,922 |
| 2016-10-14 | $72.15 | $72.88 | $71.58 | $71.58 | $63.29 | 2,250,456 |
| 2016-10-13 | $71.52 | $72.52 | $71.20 | $72.03 | $63.69 | 2,904,613 |
| 2016-10-12 | $71.38 | $71.76 | $70.81 | $71.56 | $63.27 | 2,265,279 |
| 2016-10-11 | $70.95 | $71.96 | $70.75 | $71.38 | $63.11 | 3,849,492 |
| 2016-10-10 | $69.00 | $70.80 | $68.60 | $70.50 | $62.34 | 5,460,472 |
| 2016-10-07 | $70.48 | $70.77 | $65.85 | $67.75 | $59.90 | 19,872,287 |
| 2016-10-06 | $73.71 | $74.65 | $73.57 | $74.38 | $65.77 | 1,979,373 |
| 2016-10-05 | $73.80 | $74.09 | $73.03 | $73.77 | $65.23 | 3,206,395 |
| 2016-10-04 | $75.13 | $75.33 | $73.60 | $73.67 | $65.14 | 2,702,397 |
| 2016-10-03 | $74.58 | $75.24 | $74.08 | $75.10 | $66.40 | 2,193,614 |
| 2016-09-30 | $75.20 | $75.55 | $74.42 | $74.67 | $66.02 | 2,591,242 |
| 2016-09-29 | $76.17 | $76.38 | $74.75 | $74.83 | $66.16 | 3,208,591 |
| 2016-09-28 | $75.71 | $76.10 | $75.51 | $76.02 | $67.22 | 1,872,718 |
| 2016-09-27 | $75.91 | $76.14 | $75.37 | $75.72 | $66.95 | 1,986,285 |
| 2016-09-26 | $76.20 | $76.28 | $75.65 | $75.88 | $67.09 | 1,885,968 |
| 2016-09-23 | $76.66 | $76.93 | $76.24 | $76.26 | $67.43 | 2,175,176 |
| 2016-09-22 | $75.97 | $76.81 | $75.81 | $76.76 | $67.87 | 2,245,688 |
| 2016-09-21 | $74.46 | $75.87 | $74.44 | $75.69 | $66.92 | 2,126,882 |
| 2016-09-20 | $74.59 | $75.00 | $74.39 | $74.56 | $65.92 | 2,292,332 |
| 2016-09-19 | $73.91 | $74.81 | $73.48 | $74.23 | $65.63 | 2,876,806 |
| 2016-09-16 | $73.38 | $73.71 | $72.93 | $73.25 | $64.77 | 8,192,444 |
| 2016-09-15 | $72.99 | $73.71 | $72.50 | $73.60 | $65.08 | 2,161,586 |
| 2016-09-14 | $73.52 | $73.80 | $72.88 | $73.10 | $64.63 | 2,633,856 |
| 2016-09-13 | $73.70 | $74.18 | $73.28 | $73.37 | $64.87 | 2,238,525 |
| 2016-09-12 | $72.38 | $73.97 | $72.34 | $73.83 | $65.28 | 2,987,342 |
| 2016-09-09 | $74.20 | $74.20 | $72.26 | $72.26 | $63.89 | 2,882,061 |
| 2016-09-08 | $75.02 | $75.14 | $74.51 | $74.70 | $66.05 | 2,067,031 |
| 2016-09-07 | $75.72 | $75.95 | $74.66 | $75.28 | $66.56 | 2,403,748 |
| 2016-09-06 | $76.63 | $77.05 | $75.23 | $76.08 | $67.27 | 2,999,886 |
| 2016-09-02 | $75.54 | $76.91 | $75.54 | $76.44 | $67.59 | 2,309,360 |
| 2016-09-01 | $75.58 | $75.60 | $74.87 | $75.48 | $66.74 | 1,871,579 |
| 2016-08-31 | $75.23 | $75.69 | $74.98 | $75.57 | $66.82 | 1,775,595 |
| 2016-08-30 | $75.37 | $75.76 | $75.11 | $75.43 | $66.69 | 1,677,560 |
| 2016-08-29 | $75.06 | $76.15 | $75.02 | $76.03 | $67.09 | 2,157,077 |
| 2016-08-26 | $75.96 | $75.96 | $75.03 | $75.09 | $66.26 | 1,847,748 |
| 2016-08-25 | $75.01 | $76.23 | $75.00 | $75.47 | $66.60 | 2,385,069 |
| 2016-08-24 | $75.36 | $75.43 | $74.80 | $75.00 | $66.18 | 1,438,368 |
| 2016-08-23 | $75.46 | $75.62 | $74.94 | $75.22 | $66.38 | 2,053,815 |
| 2016-08-22 | $75.22 | $75.63 | $74.90 | $75.60 | $66.71 | 1,691,705 |
| 2016-08-19 | $74.90 | $74.97 | $74.51 | $74.88 | $66.08 | 2,225,307 |
| 2016-08-18 | $74.58 | $75.24 | $74.29 | $75.03 | $66.21 | 2,192,856 |
| 2016-08-17 | $74.22 | $74.50 | $73.83 | $74.38 | $65.64 | 2,720,873 |
| 2016-08-16 | $74.96 | $75.08 | $74.23 | $74.25 | $65.52 | 2,267,754 |
| 2016-08-15 | $75.00 | $75.29 | $74.55 | $75.09 | $66.26 | 2,047,228 |
| 2016-08-12 | $74.66 | $75.55 | $74.47 | $75.37 | $66.51 | 1,863,336 |
| 2016-08-11 | $74.86 | $74.95 | $74.14 | $74.57 | $65.80 | 2,279,190 |
| 2016-08-10 | $74.40 | $75.00 | $74.30 | $74.64 | $65.86 | 1,446,631 |
| 2016-08-09 | $74.28 | $75.44 | $74.00 | $74.47 | $65.71 | 2,664,402 |
| 2016-08-08 | $74.87 | $75.46 | $72.60 | $74.07 | $65.36 | 4,923,729 |
| 2016-08-05 | $73.65 | $73.82 | $72.89 | $73.64 | $64.98 | 2,948,578 |
| 2016-08-04 | $73.30 | $73.88 | $73.00 | $73.56 | $64.91 | 2,789,743 |
| 2016-08-03 | $73.64 | $73.64 | $72.76 | $72.97 | $64.39 | 2,298,804 |
| 2016-08-02 | $74.28 | $74.86 | $73.41 | $73.48 | $64.84 | 2,372,461 |
| 2016-08-01 | $73.71 | $74.45 | $73.69 | $74.28 | $65.55 | 2,553,053 |
| 2016-07-29 | $73.14 | $73.99 | $73.02 | $73.60 | $64.95 | 2,214,748 |
| 2016-07-28 | $72.12 | $73.39 | $71.92 | $73.05 | $64.46 | 2,634,152 |
| 2016-07-27 | $72.52 | $72.87 | $72.04 | $72.16 | $63.68 | 2,869,545 |
| 2016-07-26 | $73.50 | $73.78 | $72.67 | $72.80 | $64.24 | 2,377,987 |
| 2016-07-25 | $72.25 | $73.47 | $72.22 | $73.31 | $64.69 | 2,590,410 |
| 2016-07-22 | $71.27 | $72.61 | $71.17 | $72.39 | $63.88 | 2,838,397 |
| 2016-07-21 | $70.70 | $71.16 | $70.53 | $71.13 | $62.77 | 2,030,081 |
| 2016-07-20 | $71.03 | $71.14 | $70.47 | $70.67 | $62.36 | 2,767,627 |
| 2016-07-19 | $69.99 | $71.16 | $69.76 | $71.08 | $62.72 | 3,198,182 |
| 2016-07-18 | $69.57 | $70.65 | $69.49 | $69.89 | $61.67 | 2,550,286 |
| 2016-07-15 | $70.00 | $70.07 | $69.54 | $69.57 | $61.39 | 2,142,418 |
| 2016-07-14 | $68.92 | $69.99 | $68.62 | $69.85 | $61.64 | 2,177,847 |
| 2016-07-13 | $68.15 | $69.34 | $67.38 | $69.21 | $61.07 | 2,799,514 |
| 2016-07-12 | $68.50 | $68.96 | $68.28 | $68.66 | $60.59 | 1,885,564 |
| 2016-07-11 | $68.77 | $69.21 | $68.27 | $68.47 | $60.42 | 2,028,267 |
| 2016-07-08 | $67.82 | $68.96 | $67.56 | $68.92 | $60.82 | 2,405,871 |
| 2016-07-07 | $68.00 | $68.00 | $67.23 | $67.66 | $59.71 | 2,801,783 |
| 2016-07-06 | $66.95 | $68.10 | $66.80 | $67.66 | $59.71 | 4,517,292 |
| 2016-07-05 | $66.04 | $67.00 | $65.83 | $66.69 | $58.85 | 3,318,366 |
| 2016-07-01 | $66.62 | $67.05 | $65.94 | $66.02 | $58.26 | 2,565,383 |
| 2016-06-30 | $64.31 | $66.81 | $64.24 | $66.79 | $58.94 | 4,877,715 |
| 2016-06-29 | $64.59 | $64.64 | $63.16 | $64.23 | $56.68 | 3,261,455 |
| 2016-06-28 | $64.78 | $65.15 | $63.38 | $64.20 | $56.65 | 4,005,131 |
| 2016-06-27 | $63.19 | $65.47 | $63.06 | $65.24 | $57.57 | 5,015,337 |
| 2016-06-24 | $62.20 | $64.81 | $62.01 | $63.57 | $56.10 | 6,870,802 |
| 2016-06-23 | $63.02 | $63.37 | $62.70 | $63.36 | $55.91 | 3,180,650 |
| 2016-06-22 | $62.35 | $62.87 | $62.21 | $62.68 | $55.31 | 3,669,960 |
| 2016-06-21 | $61.50 | $62.56 | $61.50 | $62.18 | $54.87 | 3,398,216 |
| 2016-06-20 | $61.52 | $62.06 | $61.28 | $61.29 | $54.08 | 2,757,603 |
| 2016-06-17 | $61.31 | $61.48 | $60.72 | $61.22 | $54.02 | 4,925,620 |
| 2016-06-16 | $60.36 | $61.51 | $60.19 | $61.49 | $54.26 | 3,951,773 |
| 2016-06-15 | $60.32 | $60.76 | $60.02 | $60.36 | $53.26 | 2,445,990 |
| 2016-06-14 | $60.04 | $60.84 | $59.88 | $60.29 | $53.20 | 3,605,531 |
| 2016-06-13 | $60.28 | $60.82 | $59.45 | $59.93 | $52.88 | 3,454,461 |
| 2016-06-10 | $61.08 | $61.38 | $60.27 | $60.57 | $53.45 | 3,836,902 |
| 2016-06-09 | $59.83 | $61.53 | $59.63 | $61.28 | $54.08 | 5,104,934 |
| 2016-06-08 | $60.87 | $61.00 | $59.51 | $59.76 | $52.73 | 5,841,146 |
| 2016-06-07 | $60.97 | $61.83 | $60.72 | $60.84 | $53.69 | 4,083,134 |
| 2016-06-06 | $61.30 | $62.34 | $60.32 | $60.88 | $53.72 | 6,284,725 |
| 2016-06-03 | $62.65 | $63.43 | $61.66 | $63.21 | $55.78 | 4,301,105 |
| 2016-06-02 | $64.40 | $64.40 | $62.49 | $62.60 | $55.24 | 4,063,045 |
| 2016-06-01 | $63.97 | $64.98 | $63.73 | $64.31 | $56.75 | 3,272,645 |
| 2016-05-31 | $65.24 | $65.48 | $63.61 | $63.78 | $56.28 | 5,933,748 |
| 2016-05-27 | $65.20 | $65.60 | $64.61 | $65.07 | $57.42 | 3,277,144 |
| 2016-05-26 | $64.84 | $65.46 | $64.65 | $65.14 | $57.35 | 2,326,548 |
| 2016-05-25 | $65.22 | $65.35 | $64.54 | $64.78 | $57.03 | 3,469,568 |
| 2016-05-24 | $65.01 | $65.47 | $64.66 | $65.10 | $57.31 | 2,781,672 |
| 2016-05-23 | $64.81 | $65.50 | $64.69 | $64.98 | $57.21 | 3,992,043 |
| 2016-05-20 | $65.35 | $65.47 | $64.38 | $64.71 | $56.97 | 2,915,278 |
| 2016-05-19 | $65.00 | $65.63 | $64.59 | $65.02 | $57.24 | 4,208,734 |
| 2016-05-18 | $66.24 | $66.50 | $64.95 | $65.59 | $57.75 | 4,059,133 |
| 2016-05-17 | $68.07 | $68.58 | $66.19 | $66.50 | $58.55 | 3,051,340 |
| 2016-05-16 | $68.72 | $69.18 | $68.31 | $68.35 | $60.18 | 3,230,718 |
| 2016-05-13 | $68.77 | $69.88 | $68.37 | $68.75 | $60.53 | 2,933,846 |
| 2016-05-12 | $68.35 | $68.94 | $67.63 | $68.65 | $60.44 | 2,850,278 |
| 2016-05-11 | $69.24 | $69.72 | $68.31 | $68.48 | $60.29 | 3,254,871 |
| 2016-05-10 | $68.87 | $69.28 | $67.90 | $69.27 | $60.99 | 3,998,077 |
| 2016-05-09 | $69.55 | $70.44 | $67.79 | $68.24 | $60.08 | 5,997,797 |
| 2016-05-06 | $66.14 | $67.34 | $66.08 | $67.25 | $59.21 | 4,531,341 |
| 2016-05-05 | $66.71 | $67.08 | $66.32 | $66.38 | $58.44 | 2,437,947 |
| 2016-05-04 | $66.04 | $67.10 | $65.77 | $66.69 | $58.71 | 1,995,873 |
| 2016-05-03 | $66.72 | $67.10 | $66.16 | $66.36 | $58.42 | 2,870,302 |
| 2016-05-02 | $65.99 | $67.15 | $65.82 | $66.67 | $58.70 | 3,397,144 |
| 2016-04-29 | $65.29 | $66.09 | $65.03 | $65.82 | $57.95 | 2,644,362 |
| 2016-04-28 | $65.01 | $66.57 | $64.92 | $65.52 | $57.68 | 2,815,307 |
| 2016-04-27 | $64.78 | $65.79 | $64.75 | $65.33 | $57.52 | 2,124,580 |
| 2016-04-26 | $64.19 | $65.07 | $64.07 | $64.68 | $56.94 | 3,382,521 |
| 2016-04-25 | $63.18 | $64.63 | $63.00 | $64.08 | $56.42 | 3,579,764 |
| 2016-04-22 | $63.03 | $63.37 | $62.53 | $63.07 | $55.53 | 3,647,232 |
| 2016-04-21 | $63.53 | $63.85 | $62.30 | $62.94 | $55.41 | 5,210,779 |
| 2016-04-20 | $65.17 | $65.56 | $63.50 | $63.67 | $56.06 | 4,101,307 |
| 2016-04-19 | $66.09 | $66.25 | $65.16 | $65.32 | $57.51 | 1,880,211 |
| 2016-04-18 | $65.06 | $65.91 | $64.87 | $65.79 | $57.92 | 2,359,853 |
| 2016-04-15 | $64.60 | $65.72 | $64.34 | $65.33 | $57.52 | 4,266,748 |
| 2016-04-14 | $65.52 | $65.63 | $64.18 | $64.66 | $56.93 | 3,451,577 |
| 2016-04-13 | $68.30 | $68.39 | $65.56 | $65.63 | $57.78 | 3,853,592 |
| 2016-04-12 | $67.61 | $68.82 | $67.37 | $68.37 | $60.19 | 2,506,608 |
| 2016-04-11 | $67.94 | $68.84 | $67.42 | $67.44 | $59.37 | 2,244,083 |
| 2016-04-08 | $67.72 | $68.16 | $67.49 | $68.11 | $59.96 | 1,795,310 |
| 2016-04-07 | $67.78 | $68.23 | $67.54 | $67.84 | $59.73 | 2,031,258 |
| 2016-04-06 | $67.40 | $68.04 | $66.99 | $68.04 | $59.90 | 2,098,604 |
| 2016-04-05 | $67.70 | $67.78 | $66.95 | $67.44 | $59.37 | 3,248,966 |
| 2016-04-04 | $68.05 | $68.30 | $67.21 | $67.77 | $59.66 | 2,074,084 |
| 2016-04-01 | $66.60 | $68.17 | $66.50 | $68.09 | $59.95 | 2,601,085 |
| 2016-03-31 | $67.64 | $67.67 | $66.61 | $66.66 | $58.69 | 3,091,084 |
| 2016-03-30 | $67.96 | $68.14 | $66.77 | $67.56 | $59.48 | 2,326,440 |
| 2016-03-29 | $67.56 | $68.10 | $67.29 | $67.70 | $59.60 | 2,465,947 |
| 2016-03-28 | $66.88 | $67.63 | $66.86 | $67.48 | $59.41 | 1,577,945 |
| 2016-03-24 | $66.94 | $67.46 | $66.49 | $66.89 | $58.89 | 1,844,202 |
| 2016-03-23 | $66.86 | $67.62 | $66.38 | $67.44 | $59.37 | 2,635,149 |
| 2016-03-22 | $66.71 | $67.22 | $66.11 | $66.69 | $58.71 | 2,592,984 |
| 2016-03-21 | $66.69 | $66.88 | $66.32 | $66.76 | $58.78 | 3,366,347 |
| 2016-03-18 | $67.20 | $67.60 | $66.63 | $67.18 | $59.15 | 3,754,467 |
| 2016-03-17 | $67.35 | $67.73 | $67.10 | $67.21 | $59.17 | 2,443,936 |
| 2016-03-16 | $66.64 | $67.27 | $65.88 | $67.05 | $59.03 | 2,466,335 |
| 2016-03-15 | $66.98 | $67.20 | $66.64 | $66.66 | $58.69 | 2,320,491 |
| 2016-03-14 | $67.26 | $67.62 | $66.99 | $67.22 | $59.18 | 2,704,514 |
| 2016-03-11 | $67.14 | $67.71 | $66.59 | $67.69 | $59.59 | 3,790,776 |
| 2016-03-10 | $66.17 | $66.78 | $66.05 | $66.64 | $58.67 | 4,625,127 |
| 2016-03-09 | $65.68 | $66.82 | $65.47 | $66.08 | $58.18 | 4,538,882 |
| 2016-03-08 | $65.50 | $66.14 | $65.13 | $65.44 | $57.61 | 3,469,493 |
| 2016-03-07 | $64.71 | $65.95 | $64.39 | $65.69 | $57.83 | 3,108,607 |
| 2016-03-04 | $65.36 | $65.52 | $64.38 | $64.96 | $57.19 | 4,212,479 |
| 2016-03-03 | $66.00 | $66.09 | $65.37 | $66.02 | $58.12 | 2,970,263 |
| 2016-03-02 | $65.40 | $65.79 | $64.63 | $65.79 | $57.92 | 3,341,026 |
| 2016-03-01 | $65.10 | $65.91 | $64.98 | $65.58 | $57.74 | 2,941,362 |
| 2016-02-29 | $65.00 | $65.72 | $64.73 | $64.75 | $57.01 | 3,534,382 |
| 2016-02-26 | $66.01 | $66.33 | $65.10 | $65.17 | $57.38 | 3,214,383 |
| 2016-02-25 | $65.57 | $66.67 | $65.22 | $66.49 | $58.40 | 3,902,412 |
| 2016-02-24 | $64.50 | $65.42 | $64.41 | $65.38 | $57.43 | 3,876,767 |
| 2016-02-23 | $64.02 | $65.03 | $63.78 | $64.79 | $56.91 | 6,790,362 |
| 2016-02-22 | $63.09 | $64.11 | $63.04 | $64.10 | $56.30 | 4,658,871 |
| 2016-02-19 | $62.96 | $63.60 | $61.90 | $62.97 | $55.31 | 4,760,616 |
| 2016-02-18 | $62.56 | $63.34 | $62.01 | $62.96 | $55.30 | 5,005,532 |
| 2016-02-17 | $62.69 | $63.08 | $62.23 | $62.41 | $54.82 | 5,833,259 |
| 2016-02-16 | $61.19 | $62.21 | $60.90 | $61.81 | $54.29 | 8,427,059 |
| 2016-02-12 | $60.25 | $60.33 | $59.29 | $60.17 | $52.85 | 5,759,213 |
| 2016-02-11 | $61.11 | $61.50 | $59.77 | $60.05 | $52.75 | 5,306,634 |
| 2016-02-10 | $61.07 | $62.09 | $60.77 | $61.58 | $54.09 | 7,074,690 |
| 2016-02-09 | $59.65 | $61.00 | $59.56 | $60.85 | $53.45 | 6,420,312 |
| 2016-02-08 | $57.10 | $60.32 | $57.10 | $60.16 | $52.84 | 11,043,597 |
| 2016-02-05 | $56.00 | $58.95 | $55.83 | $57.10 | $50.16 | 16,168,229 |
| 2016-02-04 | $52.71 | $53.23 | $51.73 | $51.95 | $45.63 | 4,997,207 |
| 2016-02-03 | $53.30 | $53.56 | $51.84 | $52.92 | $46.48 | 4,065,203 |
| 2016-02-02 | $54.00 | $54.07 | $52.92 | $53.00 | $46.55 | 5,111,207 |
| 2016-02-01 | $53.45 | $54.59 | $53.22 | $54.31 | $47.70 | 5,194,557 |
| 2016-01-29 | $52.82 | $53.66 | $52.63 | $53.36 | $46.87 | 3,971,914 |
| 2016-01-28 | $52.24 | $52.86 | $51.49 | $52.59 | $46.19 | 3,433,638 |
| 2016-01-27 | $52.50 | $52.72 | $51.60 | $51.86 | $45.55 | 2,879,077 |
| 2016-01-26 | $51.29 | $52.50 | $51.28 | $52.50 | $46.11 | 3,697,572 |
| 2016-01-25 | $51.22 | $51.96 | $50.99 | $51.29 | $45.05 | 4,868,250 |
| 2016-01-22 | $51.56 | $51.73 | $50.77 | $51.22 | $44.99 | 3,328,851 |
| 2016-01-21 | $50.00 | $51.29 | $49.67 | $51.01 | $44.81 | 5,607,689 |
| 2016-01-20 | $48.65 | $50.36 | $48.52 | $49.96 | $43.88 | 6,549,253 |
| 2016-01-19 | $51.52 | $52.09 | $49.32 | $49.68 | $43.64 | 6,833,275 |
| 2016-01-15 | $51.81 | $52.64 | $49.99 | $51.49 | $45.23 | 9,782,077 |
| 2016-01-14 | $53.05 | $53.17 | $52.48 | $52.91 | $46.48 | 4,039,606 |
| 2016-01-13 | $53.67 | $53.95 | $52.87 | $53.12 | $46.66 | 4,059,766 |
| 2016-01-12 | $52.66 | $53.71 | $52.55 | $53.58 | $47.06 | 3,186,859 |
| 2016-01-11 | $52.49 | $53.15 | $52.28 | $52.72 | $46.31 | 4,849,262 |
| 2016-01-08 | $52.54 | $52.99 | $52.16 | $52.30 | $45.94 | 4,583,674 |
| 2016-01-07 | $51.52 | $52.43 | $51.43 | $52.17 | $45.83 | 4,630,977 |
| 2016-01-06 | $51.72 | $52.87 | $51.50 | $52.26 | $45.90 | 5,437,809 |
| 2016-01-05 | $52.29 | $52.43 | $51.00 | $52.30 | $45.94 | 5,282,937 |
| 2016-01-04 | $52.44 | $53.11 | $52.38 | $52.96 | $46.52 | 3,567,525 |
| 2015-12-31 | $53.49 | $53.79 | $53.31 | $53.33 | $46.84 | 2,338,636 |
| 2015-12-30 | $53.61 | $54.05 | $53.48 | $53.78 | $47.24 | 1,534,258 |
| 2015-12-29 | $53.75 | $54.05 | $53.52 | $53.90 | $47.34 | 1,951,861 |
| 2015-12-28 | $53.75 | $53.88 | $53.21 | $53.53 | $47.02 | 1,515,693 |
| 2015-12-24 | $53.89 | $54.18 | $53.89 | $53.94 | $47.38 | 959,376 |
| 2015-12-23 | $53.81 | $54.00 | $53.66 | $53.80 | $47.26 | 2,151,633 |
| 2015-12-22 | $53.22 | $53.65 | $52.91 | $53.59 | $47.07 | 2,725,899 |
| 2015-12-21 | $52.97 | $53.34 | $52.60 | $53.17 | $46.70 | 3,013,846 |
| 2015-12-18 | $52.65 | $52.84 | $52.05 | $52.55 | $46.16 | 7,312,960 |
| 2015-12-17 | $53.64 | $53.67 | $52.46 | $52.88 | $46.45 | 4,893,430 |
| 2015-12-16 | $53.86 | $54.42 | $53.53 | $53.85 | $47.30 | 5,686,851 |
| 2015-12-15 | $53.17 | $54.00 | $53.07 | $53.95 | $47.39 | 4,946,671 |
| 2015-12-14 | $52.50 | $52.91 | $52.15 | $52.71 | $46.30 | 4,491,354 |
| 2015-12-11 | $52.80 | $53.75 | $52.37 | $52.52 | $46.13 | 4,562,310 |
| 2015-12-10 | $53.07 | $54.03 | $52.87 | $53.41 | $46.91 | 8,403,559 |
| 2015-12-09 | $52.32 | $53.06 | $52.11 | $53.01 | $46.56 | 8,500,670 |
| 2015-12-08 | $51.11 | $53.21 | $50.62 | $52.61 | $46.21 | 9,807,507 |
| 2015-12-07 | $51.51 | $52.00 | $51.18 | $51.80 | $45.50 | 7,604,941 |
| 2015-12-04 | $51.48 | $52.16 | $51.32 | $52.04 | $45.71 | 7,697,996 |
| 2015-12-03 | $50.75 | $51.84 | $50.75 | $51.48 | $45.22 | 9,781,017 |
| 2015-12-02 | $50.78 | $51.16 | $50.44 | $50.58 | $44.43 | 4,963,355 |
| 2015-12-01 | $50.22 | $50.78 | $50.05 | $50.65 | $44.49 | 5,620,464 |
| 2015-11-30 | $50.72 | $50.76 | $49.59 | $50.00 | $43.92 | 7,045,945 |
| 2015-11-27 | $49.94 | $50.66 | $49.72 | $50.55 | $44.40 | 3,050,096 |
| 2015-11-25 | $49.15 | $50.32 | $48.84 | $49.85 | $43.66 | 8,465,673 |
| 2015-11-24 | $48.19 | $49.74 | $48.10 | $49.09 | $42.99 | 14,391,473 |
| 2015-11-23 | $45.20 | $48.28 | $44.98 | $48.09 | $42.12 | 17,778,274 |
| 2015-11-20 | $44.44 | $44.76 | $43.43 | $43.65 | $38.23 | 5,716,599 |
| 2015-11-19 | $45.21 | $45.34 | $43.73 | $44.46 | $38.94 | 4,451,968 |
| 2015-11-18 | $44.05 | $45.19 | $43.95 | $45.10 | $39.50 | 4,701,410 |
| 2015-11-17 | $44.22 | $44.60 | $43.75 | $43.94 | $38.48 | 4,230,049 |
| 2015-11-16 | $42.97 | $44.25 | $42.90 | $44.19 | $38.70 | 2,923,042 |
| 2015-11-13 | $43.67 | $43.68 | $42.89 | $43.10 | $37.75 | 3,416,029 |
| 2015-11-12 | $44.58 | $44.59 | $43.41 | $43.61 | $38.19 | 3,599,442 |
| 2015-11-11 | $45.42 | $45.49 | $44.74 | $44.81 | $39.24 | 1,770,385 |
| 2015-11-10 | $44.99 | $45.38 | $44.79 | $45.24 | $39.62 | 2,522,068 |
| 2015-11-09 | $45.15 | $45.38 | $44.74 | $45.05 | $39.45 | 1,916,104 |
| 2015-11-06 | $45.49 | $45.64 | $44.83 | $45.50 | $39.85 | 2,131,005 |
| 2015-11-05 | $45.31 | $45.69 | $44.98 | $45.60 | $39.94 | 2,786,548 |
| 2015-11-04 | $45.62 | $46.39 | $44.95 | $45.15 | $39.54 | 2,996,281 |
| 2015-11-03 | $44.73 | $45.34 | $44.56 | $45.34 | $39.71 | 3,580,400 |
| 2015-11-02 | $44.46 | $44.90 | $43.96 | $44.78 | $39.22 | 3,784,755 |
| 2015-10-30 | $43.91 | $44.79 | $43.90 | $44.36 | $38.85 | 4,356,512 |
| 2015-10-29 | $44.84 | $45.05 | $43.83 | $43.85 | $38.40 | 4,313,462 |
| 2015-10-28 | $44.77 | $45.19 | $44.39 | $44.97 | $39.38 | 4,078,672 |
| 2015-10-27 | $44.79 | $45.21 | $43.89 | $44.80 | $39.23 | 6,336,346 |
| 2015-10-26 | $46.50 | $46.50 | $44.74 | $45.10 | $39.50 | 9,173,066 |
| 2015-10-23 | $47.46 | $47.71 | $47.07 | $47.44 | $41.55 | 2,826,875 |
| 2015-10-22 | $46.38 | $47.45 | $46.18 | $47.18 | $41.32 | 3,700,683 |
| 2015-10-21 | $46.21 | $46.50 | $46.00 | $46.23 | $40.49 | 2,354,106 |
| 2015-10-20 | $46.07 | $46.28 | $45.82 | $46.09 | $40.36 | 1,949,351 |
| 2015-10-19 | $45.33 | $46.26 | $45.33 | $46.18 | $40.44 | 3,563,029 |
| 2015-10-16 | $44.16 | $45.35 | $43.95 | $45.30 | $39.67 | 4,455,506 |
| 2015-10-15 | $44.54 | $44.65 | $43.47 | $43.93 | $38.47 | 5,754,880 |
| 2015-10-14 | $45.46 | $45.59 | $43.82 | $44.29 | $38.79 | 5,915,600 |
| 2015-10-13 | $46.70 | $46.81 | $45.40 | $45.45 | $39.80 | 5,732,078 |
| 2015-10-12 | $46.42 | $47.22 | $46.40 | $47.05 | $41.21 | 3,024,089 |
| 2015-10-09 | $46.27 | $46.78 | $46.02 | $46.33 | $40.57 | 5,533,369 |
| 2015-10-08 | $44.61 | $46.04 | $44.45 | $45.99 | $40.28 | 5,157,755 |
| 2015-10-07 | $44.75 | $44.97 | $44.30 | $44.62 | $39.08 | 4,058,935 |
| 2015-10-06 | $44.90 | $45.03 | $44.32 | $44.58 | $39.04 | 3,077,163 |
| 2015-10-05 | $44.60 | $45.14 | $44.48 | $44.91 | $39.33 | 4,197,308 |
| 2015-10-02 | $43.49 | $44.44 | $43.15 | $44.39 | $38.88 | 3,948,097 |
| 2015-10-01 | $43.27 | $43.75 | $42.78 | $43.67 | $38.25 | 3,897,362 |
| 2015-09-30 | $42.35 | $43.20 | $42.28 | $43.10 | $37.75 | 4,293,220 |
| 2015-09-29 | $41.79 | $41.94 | $41.38 | $41.82 | $36.63 | 3,530,840 |
| 2015-09-28 | $43.07 | $43.19 | $41.60 | $41.83 | $36.63 | 3,783,203 |
| 2015-09-25 | $43.27 | $43.64 | $43.13 | $43.34 | $37.96 | 3,710,588 |
| 2015-09-24 | $41.95 | $43.11 | $41.64 | $42.98 | $37.64 | 4,219,657 |
| 2015-09-23 | $42.00 | $42.23 | $41.60 | $42.15 | $36.91 | 4,253,604 |
| 2015-09-22 | $42.27 | $42.39 | $41.55 | $41.90 | $36.70 | 3,626,160 |
| 2015-09-21 | $43.23 | $43.27 | $42.47 | $42.66 | $37.36 | 3,286,339 |
| 2015-09-18 | $43.28 | $43.75 | $42.86 | $42.89 | $37.56 | 5,823,891 |
| 2015-09-17 | $43.55 | $44.14 | $43.44 | $43.68 | $38.25 | 3,058,148 |
| 2015-09-16 | $43.69 | $43.83 | $43.28 | $43.62 | $38.20 | 2,859,303 |
| 2015-09-15 | $43.34 | $43.79 | $43.19 | $43.73 | $38.30 | 4,637,846 |
| 2015-09-14 | $43.30 | $43.55 | $43.02 | $43.30 | $37.92 | 3,347,977 |
| 2015-09-11 | $42.61 | $43.41 | $42.39 | $43.37 | $37.98 | 3,507,422 |
| 2015-09-10 | $42.51 | $43.16 | $41.95 | $42.85 | $37.53 | 3,090,776 |
| 2015-09-09 | $43.21 | $43.29 | $42.40 | $42.50 | $37.22 | 2,662,037 |
| 2015-09-08 | $42.72 | $42.83 | $42.24 | $42.77 | $37.46 | 4,019,992 |
Tyson Foods Inc - Class A (TSN) News Headlines
.jpg)
From tariffs to DOGE, what companies are saying about the impact of MAGA policies
See how companies are responding to the major themes of Trump's campaign and early days in office.
cnbc.com Feb. 17, 2025.jpg)
Recent Tyson Foods Inc - Class A (TSN) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Tyson Foods Inc - Class A (TSN) in the Farm Products Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Tyson Foods Inc - Class A | TSN | Farm Products | Consumer Defensive | 115,000 |
| Industrias Bachoco S.A.B. DE C.V. | IBA | Farm Products | Consumer Defensive | 37,000 |
| Archer Daniels Midland Company | ADM | Farm Products | Consumer Defensive | 33,000 |
| Bunge Ltd | BG | Farm Products | Consumer Defensive | 32,000 |
| Fresh Del Monte Produce Inc | FDP | Farm Products | Consumer Defensive | 16,000 |
| CHS Inc | CHSCL | Farm Products | Consumer Defensive | 8,000 |
| Cal-Maine Foods Inc | CALM | Farm Products | Consumer Defensive | 2,800 |
| Mission Produce Inc | AVO | Farm Products | Consumer Defensive | 1,500 |
| Limoneira Company | LMNR | Farm Products | Consumer Defensive | 900 |
| Village Farms International Inc | VFF | Farm Products | Consumer Defensive | 753 |