Trane Technologies plc - Class A (TT) Exchange: NYSE
Data as of April 24, 2024
$298.54 ($-2.68) -0.89%
Trane Technologies plc - Class A - Daily Information
Click for more stock information on Trane Technologies plc - Class A.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $296.24 |
| Previous Close | $298.54 |
| High | $300.28 |
| Low | $294.18 |
| Adjusted Open | $296.24 |
| Previous Adjusted Close | $298.54 |
| Adjusted High | $300.28 |
| Adjusted Low | $294.18 |
About Trane Technologies plc - Class A (TT)
Trane Technologies plc - Class A (TT) is a leading global provider of indoor comfort solutions and services. It provides heating, ventilation and air conditioning (HVAC) products, as well as building automation, controls and services for residential, commercial, industrial and institutional buildings. Founded in 1913, Trane Technologies has grown to become a leader in the HVAC industry, with over 24,000 employees worldwide and operations in more than 150 countries. The company has consistently delivered strong financial results, with revenue growing from $11.2 billion in 2017 to $14.8 billion in 2019.
Invest in Trane Technologies plc - Class A (TT)
Historical Stock Data for Trane Technologies plc - Class A (TT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-10 | $296.24 | $300.28 | $294.18 | $298.54 | $298.54 | 648,841 |
| 2024-04-09 | $305.69 | $305.99 | $295.59 | $301.22 | $301.22 | 910,377 |
| 2024-04-08 | $306.00 | $306.98 | $302.79 | $303.84 | $303.84 | 673,406 |
| 2024-04-05 | $299.96 | $305.59 | $298.93 | $304.67 | $304.67 | 811,436 |
| 2024-04-04 | $304.97 | $306.13 | $296.77 | $297.51 | $297.51 | 764,362 |
| 2024-04-03 | $297.81 | $303.14 | $297.59 | $301.34 | $301.34 | 732,783 |
| 2024-04-02 | $297.91 | $298.95 | $293.08 | $297.51 | $297.51 | 1,124,181 |
| 2024-04-01 | $299.50 | $299.91 | $296.11 | $296.73 | $296.73 | 874,701 |
| 2024-03-28 | $297.88 | $300.77 | $296.00 | $300.20 | $300.20 | 753,994 |
| 2024-03-27 | $300.72 | $301.88 | $296.89 | $299.71 | $299.71 | 607,044 |
| 2024-03-26 | $299.00 | $301.66 | $299.00 | $299.28 | $299.28 | 469,217 |
| 2024-03-25 | $299.60 | $300.75 | $298.42 | $299.63 | $299.63 | 591,762 |
| 2024-03-22 | $303.55 | $304.30 | $299.74 | $300.29 | $300.29 | 1,064,017 |
| 2024-03-21 | $299.37 | $305.00 | $298.00 | $303.89 | $303.89 | 1,126,367 |
| 2024-03-20 | $296.51 | $298.77 | $294.78 | $298.62 | $298.62 | 823,242 |
| 2024-03-19 | $291.77 | $295.58 | $290.98 | $295.03 | $295.03 | 650,525 |
| 2024-03-18 | $293.82 | $294.84 | $291.25 | $291.77 | $291.77 | 637,569 |
| 2024-03-15 | $289.00 | $293.22 | $288.52 | $291.41 | $291.41 | 1,607,043 |
| 2024-03-14 | $290.10 | $294.47 | $288.83 | $291.94 | $291.94 | 1,292,974 |
| 2024-03-13 | $288.50 | $288.82 | $285.62 | $285.93 | $285.93 | 1,192,878 |
| 2024-03-12 | $282.92 | $288.29 | $281.46 | $287.71 | $287.71 | 789,677 |
| 2024-03-11 | $283.01 | $283.99 | $279.00 | $282.92 | $282.92 | 587,766 |
| 2024-03-08 | $288.01 | $288.81 | $283.34 | $284.85 | $284.85 | 596,153 |
| 2024-03-07 | $288.04 | $289.51 | $286.75 | $287.45 | $287.45 | 506,512 |
| 2024-03-06 | $285.40 | $287.74 | $284.26 | $286.34 | $286.34 | 949,826 |
| 2024-03-05 | $287.15 | $289.23 | $282.73 | $284.06 | $284.06 | 953,061 |
| 2024-03-04 | $286.00 | $289.79 | $285.03 | $288.13 | $288.13 | 929,692 |
| 2024-03-01 | $281.88 | $286.70 | $281.51 | $285.98 | $285.98 | 1,089,326 |
| 2024-02-29 | $283.64 | $283.95 | $281.66 | $281.97 | $281.97 | 1,595,932 |
| 2024-02-28 | $284.92 | $286.95 | $283.00 | $283.64 | $282.80 | 996,502 |
| 2024-02-27 | $284.64 | $285.48 | $281.97 | $283.52 | $282.68 | 714,406 |
| 2024-02-26 | $282.91 | $286.59 | $282.47 | $284.83 | $283.98 | 1,070,074 |
| 2024-02-23 | $283.37 | $285.19 | $281.27 | $281.82 | $280.98 | 716,943 |
| 2024-02-22 | $280.62 | $283.25 | $280.50 | $282.28 | $281.44 | 1,584,828 |
| 2024-02-21 | $275.86 | $277.40 | $274.77 | $276.57 | $275.75 | 1,003,821 |
| 2024-02-20 | $272.23 | $277.06 | $270.50 | $276.16 | $275.34 | 1,347,802 |
| 2024-02-16 | $272.57 | $275.97 | $271.75 | $272.17 | $272.17 | 855,376 |
| 2024-02-15 | $273.93 | $274.25 | $271.78 | $272.96 | $272.96 | 717,926 |
| 2024-02-14 | $272.33 | $273.68 | $270.69 | $272.81 | $272.81 | 741,937 |
| 2024-02-13 | $266.93 | $270.28 | $265.37 | $269.37 | $269.37 | 1,089,100 |
| 2024-02-12 | $275.17 | $275.20 | $271.53 | $272.02 | $272.02 | 874,292 |
| 2024-02-09 | $269.90 | $275.49 | $269.90 | $275.44 | $275.44 | 959,468 |
| 2024-02-08 | $274.46 | $274.46 | $269.61 | $269.94 | $269.94 | 1,678,025 |
| 2024-02-07 | $272.89 | $276.33 | $271.69 | $273.43 | $273.43 | 1,395,327 |
| 2024-02-06 | $272.03 | $272.95 | $268.60 | $270.23 | $270.23 | 1,144,015 |
| 2024-02-05 | $273.80 | $275.43 | $269.77 | $271.80 | $271.80 | 1,195,422 |
| 2024-02-02 | $272.00 | $278.81 | $270.49 | $276.78 | $276.78 | 1,874,852 |
| 2024-02-01 | $268.50 | $272.07 | $263.12 | $270.74 | $270.74 | 2,456,799 |
| 2024-01-31 | $257.33 | $257.73 | $250.79 | $252.05 | $252.05 | 2,112,038 |
| 2024-01-30 | $254.05 | $259.09 | $252.03 | $257.75 | $257.75 | 2,054,058 |
| 2024-01-29 | $251.91 | $254.97 | $250.77 | $254.76 | $254.76 | 914,444 |
| 2024-01-26 | $251.16 | $253.17 | $250.06 | $251.51 | $251.51 | 885,859 |
| 2024-01-25 | $253.00 | $253.54 | $250.67 | $252.12 | $252.12 | 1,127,056 |
| 2024-01-24 | $254.50 | $255.00 | $251.05 | $251.13 | $251.13 | 1,060,800 |
| 2024-01-23 | $251.95 | $253.56 | $249.21 | $253.15 | $253.15 | 1,521,269 |
| 2024-01-22 | $250.62 | $253.29 | $250.11 | $252.63 | $252.63 | 654,381 |
| 2024-01-19 | $249.00 | $249.89 | $245.30 | $248.92 | $248.92 | 788,009 |
| 2024-01-18 | $245.33 | $247.83 | $244.11 | $247.33 | $247.33 | 611,664 |
| 2024-01-17 | $242.81 | $246.46 | $242.81 | $244.43 | $244.43 | 804,696 |
| 2024-01-16 | $245.60 | $246.72 | $243.84 | $245.52 | $245.52 | 896,512 |
| 2024-01-12 | $247.76 | $247.76 | $244.24 | $246.15 | $246.15 | 553,011 |
| 2024-01-11 | $247.12 | $247.47 | $242.49 | $245.99 | $245.99 | 1,060,473 |
| 2024-01-10 | $245.00 | $246.29 | $244.08 | $245.88 | $245.88 | 860,633 |
| 2024-01-09 | $241.91 | $244.65 | $240.51 | $244.49 | $244.49 | 766,952 |
| 2024-01-08 | $240.90 | $243.20 | $239.03 | $243.13 | $243.13 | 770,802 |
| 2024-01-05 | $240.41 | $241.91 | $238.14 | $240.56 | $240.56 | 959,619 |
| 2024-01-04 | $236.50 | $241.09 | $236.33 | $239.69 | $239.69 | 1,256,568 |
| 2024-01-03 | $239.08 | $239.28 | $233.76 | $235.96 | $235.96 | 1,306,479 |
| 2024-01-02 | $241.45 | $243.82 | $239.83 | $240.63 | $240.63 | 963,565 |
| 2023-12-29 | $243.29 | $244.84 | $242.87 | $243.90 | $243.90 | 755,529 |
| 2023-12-28 | $242.29 | $245.27 | $242.02 | $243.81 | $243.81 | 652,527 |
| 2023-12-27 | $243.11 | $244.89 | $242.83 | $243.95 | $243.95 | 595,013 |
| 2023-12-26 | $242.37 | $244.54 | $241.57 | $243.74 | $243.74 | 403,271 |
| 2023-12-22 | $244.00 | $244.78 | $241.51 | $242.40 | $242.40 | 722,815 |
| 2023-12-21 | $240.10 | $243.63 | $239.25 | $243.40 | $243.40 | 824,553 |
| 2023-12-20 | $241.06 | $243.18 | $238.40 | $238.55 | $238.55 | 917,454 |
| 2023-12-19 | $240.33 | $242.00 | $239.66 | $241.79 | $241.79 | 932,822 |
| 2023-12-18 | $239.98 | $240.52 | $238.27 | $240.10 | $240.10 | 785,453 |
| 2023-12-15 | $234.84 | $241.40 | $234.45 | $239.92 | $239.92 | 3,060,854 |
| 2023-12-14 | $239.25 | $241.21 | $235.52 | $238.90 | $238.90 | 1,842,466 |
| 2023-12-13 | $239.75 | $239.76 | $235.37 | $238.05 | $238.05 | 1,123,964 |
| 2023-12-12 | $236.35 | $239.80 | $235.85 | $239.32 | $239.32 | 1,146,205 |
| 2023-12-11 | $235.03 | $238.38 | $235.02 | $237.39 | $237.39 | 1,052,287 |
| 2023-12-08 | $233.44 | $235.72 | $232.61 | $234.00 | $234.00 | 1,388,376 |
| 2023-12-07 | $231.43 | $231.44 | $229.07 | $231.35 | $231.35 | 944,706 |
| 2023-12-06 | $230.79 | $233.70 | $229.59 | $230.47 | $230.47 | 1,363,746 |
| 2023-12-05 | $228.18 | $230.26 | $227.86 | $229.58 | $229.58 | 1,497,351 |
| 2023-12-04 | $226.18 | $229.03 | $226.18 | $228.48 | $228.48 | 912,667 |
| 2023-12-01 | $226.00 | $228.31 | $224.98 | $227.53 | $227.53 | 902,862 |
| 2023-11-30 | $221.33 | $225.90 | $221.22 | $225.41 | $225.41 | 1,486,585 |
| 2023-11-29 | $225.20 | $225.87 | $221.93 | $222.63 | $221.89 | 1,110,104 |
| 2023-11-28 | $225.83 | $225.83 | $221.56 | $222.71 | $221.97 | 1,244,561 |
| 2023-11-27 | $227.72 | $228.40 | $225.40 | $225.98 | $225.23 | 945,204 |
| 2023-11-24 | $226.52 | $228.58 | $225.67 | $228.56 | $227.80 | 232,739 |
| 2023-11-22 | $227.17 | $228.81 | $225.59 | $227.46 | $226.71 | 701,268 |
| 2023-11-21 | $226.41 | $228.74 | $225.90 | $226.03 | $225.28 | 1,106,731 |
| 2023-11-20 | $228.50 | $228.95 | $225.52 | $226.95 | $226.20 | 1,021,500 |
| 2023-11-17 | $228.00 | $228.89 | $226.43 | $228.62 | $228.62 | 1,006,041 |
| 2023-11-16 | $226.99 | $229.40 | $226.32 | $226.54 | $226.54 | 1,254,132 |
| 2023-11-15 | $228.64 | $229.78 | $225.42 | $225.71 | $225.71 | 1,837,077 |
| 2023-11-14 | $228.21 | $229.94 | $226.49 | $229.05 | $229.05 | 1,114,034 |
| 2023-11-13 | $224.52 | $226.29 | $223.24 | $224.44 | $224.44 | 835,668 |
| 2023-11-10 | $221.98 | $226.16 | $221.86 | $225.48 | $225.48 | 1,172,750 |
| 2023-11-09 | $221.98 | $223.63 | $220.62 | $220.99 | $220.99 | 1,051,894 |
| 2023-11-08 | $220.07 | $222.53 | $219.69 | $221.84 | $221.84 | 1,177,066 |
| 2023-11-07 | $216.02 | $220.17 | $214.35 | $219.67 | $219.67 | 1,091,640 |
| 2023-11-06 | $217.73 | $218.74 | $215.36 | $217.12 | $217.12 | 1,130,958 |
| 2023-11-03 | $217.50 | $219.50 | $215.52 | $218.00 | $218.00 | 1,916,314 |
| 2023-11-02 | $215.50 | $216.71 | $211.31 | $213.11 | $213.11 | 1,972,024 |
| 2023-11-01 | $200.57 | $214.78 | $200.00 | $213.50 | $213.50 | 3,682,507 |
| 2023-10-31 | $187.05 | $191.03 | $186.24 | $190.31 | $190.31 | 1,830,062 |
| 2023-10-30 | $187.34 | $189.26 | $185.75 | $188.08 | $188.08 | 920,334 |
| 2023-10-27 | $187.25 | $188.24 | $184.24 | $184.69 | $184.69 | 1,548,196 |
| 2023-10-26 | $187.33 | $190.85 | $186.87 | $187.43 | $187.43 | 1,626,154 |
| 2023-10-25 | $185.48 | $188.54 | $184.02 | $184.42 | $184.42 | 1,652,206 |
| 2023-10-24 | $189.82 | $189.82 | $185.85 | $186.56 | $186.56 | 1,090,549 |
| 2023-10-23 | $187.63 | $190.40 | $186.28 | $187.90 | $187.90 | 1,298,173 |
| 2023-10-20 | $190.29 | $191.35 | $186.56 | $187.27 | $187.27 | 2,041,979 |
| 2023-10-19 | $194.99 | $197.17 | $189.74 | $191.32 | $191.32 | 1,963,265 |
| 2023-10-18 | $206.90 | $206.90 | $195.81 | $195.98 | $195.98 | 1,783,994 |
| 2023-10-17 | $207.46 | $210.85 | $205.79 | $209.19 | $209.19 | 1,108,215 |
| 2023-10-16 | $207.78 | $210.27 | $206.67 | $208.10 | $208.10 | 1,164,741 |
| 2023-10-13 | $208.00 | $209.23 | $202.81 | $204.69 | $204.69 | 1,044,422 |
| 2023-10-12 | $211.71 | $211.71 | $204.94 | $206.86 | $206.86 | 1,271,334 |
| 2023-10-11 | $208.30 | $211.40 | $208.30 | $211.30 | $211.30 | 851,053 |
| 2023-10-10 | $204.84 | $209.20 | $204.56 | $208.55 | $208.55 | 1,117,478 |
| 2023-10-09 | $203.30 | $205.15 | $200.39 | $204.31 | $204.31 | 1,205,679 |
| 2023-10-06 | $198.72 | $205.84 | $198.58 | $204.30 | $204.30 | 1,050,101 |
| 2023-10-05 | $201.98 | $202.18 | $199.43 | $200.82 | $200.82 | 1,127,400 |
| 2023-10-04 | $196.96 | $201.19 | $196.23 | $200.39 | $200.39 | 1,005,001 |
| 2023-10-03 | $198.32 | $200.18 | $194.84 | $196.26 | $196.26 | 1,109,086 |
| 2023-10-02 | $202.65 | $203.57 | $197.76 | $198.10 | $198.10 | 1,493,440 |
| 2023-09-29 | $205.62 | $206.04 | $202.72 | $202.91 | $202.91 | 1,326,909 |
| 2023-09-28 | $200.63 | $208.03 | $200.63 | $204.19 | $204.19 | 1,550,778 |
| 2023-09-27 | $199.40 | $200.40 | $197.47 | $200.06 | $200.06 | 1,466,105 |
| 2023-09-26 | $199.82 | $200.81 | $196.64 | $197.30 | $197.30 | 949,774 |
| 2023-09-25 | $199.33 | $201.65 | $199.33 | $201.17 | $201.17 | 598,320 |
| 2023-09-22 | $198.31 | $201.75 | $198.31 | $200.45 | $200.45 | 753,581 |
| 2023-09-21 | $200.48 | $201.00 | $197.93 | $198.02 | $198.02 | 795,270 |
| 2023-09-20 | $204.48 | $205.13 | $200.86 | $201.24 | $201.24 | 646,774 |
| 2023-09-19 | $203.30 | $203.78 | $200.64 | $203.11 | $203.11 | 973,281 |
| 2023-09-18 | $202.40 | $205.53 | $201.63 | $203.73 | $203.73 | 754,138 |
| 2023-09-15 | $201.38 | $204.62 | $200.89 | $202.49 | $202.49 | 1,611,855 |
| 2023-09-14 | $207.50 | $208.45 | $200.17 | $202.05 | $202.05 | 1,837,769 |
| 2023-09-13 | $207.85 | $209.66 | $206.28 | $207.32 | $207.32 | 1,248,294 |
| 2023-09-12 | $209.70 | $211.58 | $207.42 | $208.46 | $208.46 | 1,270,292 |
| 2023-09-11 | $206.94 | $210.79 | $206.00 | $210.40 | $210.40 | 1,556,324 |
| 2023-09-08 | $206.67 | $207.03 | $204.63 | $205.94 | $205.94 | 844,626 |
| 2023-09-07 | $204.82 | $206.96 | $201.97 | $206.51 | $206.51 | 1,008,381 |
| 2023-09-06 | $201.47 | $204.41 | $201.06 | $204.20 | $204.20 | 994,191 |
| 2023-09-05 | $204.69 | $205.16 | $198.97 | $200.54 | $200.54 | 960,935 |
| 2023-09-01 | $206.51 | $206.90 | $204.65 | $205.23 | $205.23 | 858,435 |
| 2023-08-31 | $205.95 | $206.99 | $205.24 | $205.26 | $205.26 | 941,474 |
| 2023-08-30 | $206.00 | $206.92 | $205.02 | $205.93 | $205.18 | 709,360 |
| 2023-08-29 | $203.10 | $205.79 | $201.60 | $205.77 | $205.02 | 798,355 |
| 2023-08-28 | $202.96 | $204.73 | $202.59 | $203.61 | $203.61 | 452,073 |
| 2023-08-25 | $200.69 | $203.47 | $199.53 | $202.58 | $202.58 | 1,067,541 |
| 2023-08-24 | $201.35 | $203.42 | $199.27 | $199.35 | $199.35 | 890,952 |
| 2023-08-23 | $197.62 | $202.18 | $197.07 | $201.47 | $201.47 | 606,100 |
| 2023-08-22 | $198.75 | $199.24 | $196.31 | $197.23 | $197.23 | 638,144 |
| 2023-08-21 | $196.91 | $199.06 | $195.32 | $198.42 | $198.42 | 726,132 |
| 2023-08-18 | $196.32 | $198.69 | $196.05 | $196.95 | $196.95 | 775,028 |
| 2023-08-17 | $203.00 | $203.46 | $197.21 | $197.63 | $197.63 | 910,773 |
| 2023-08-16 | $202.32 | $205.26 | $202.00 | $203.13 | $203.13 | 953,080 |
| 2023-08-15 | $203.44 | $204.44 | $202.46 | $203.04 | $203.04 | 830,574 |
| 2023-08-14 | $202.42 | $204.95 | $201.72 | $204.85 | $204.85 | 733,572 |
| 2023-08-11 | $201.66 | $204.24 | $201.66 | $203.16 | $203.16 | 729,351 |
| 2023-08-10 | $202.01 | $204.84 | $200.81 | $202.13 | $202.13 | 882,882 |
| 2023-08-09 | $205.13 | $205.96 | $201.71 | $202.05 | $202.05 | 757,065 |
| 2023-08-08 | $207.00 | $207.01 | $204.37 | $205.54 | $205.54 | 995,759 |
| 2023-08-07 | $205.49 | $209.17 | $205.29 | $208.35 | $208.35 | 906,564 |
| 2023-08-04 | $207.55 | $207.55 | $203.38 | $204.19 | $204.19 | 1,088,182 |
| 2023-08-03 | $205.29 | $208.34 | $202.99 | $205.25 | $205.25 | 1,563,943 |
| 2023-08-02 | $201.69 | $208.66 | $200.00 | $205.06 | $205.06 | 2,209,640 |
| 2023-08-01 | $198.94 | $201.84 | $197.88 | $199.03 | $199.03 | 1,163,846 |
| 2023-07-31 | $199.91 | $200.07 | $198.06 | $199.44 | $199.44 | 1,069,035 |
| 2023-07-28 | $199.61 | $199.74 | $197.98 | $198.56 | $198.56 | 1,026,603 |
| 2023-07-27 | $195.21 | $197.89 | $194.58 | $197.12 | $197.12 | 1,414,835 |
| 2023-07-26 | $193.62 | $194.73 | $192.56 | $194.28 | $194.28 | 1,068,577 |
| 2023-07-25 | $194.07 | $195.34 | $193.31 | $194.43 | $194.43 | 937,384 |
| 2023-07-24 | $194.21 | $196.95 | $194.01 | $194.47 | $194.47 | 943,738 |
| 2023-07-21 | $195.61 | $196.02 | $192.43 | $193.89 | $193.89 | 1,349,063 |
| 2023-07-20 | $196.93 | $196.93 | $193.59 | $195.62 | $195.62 | 1,453,622 |
| 2023-07-19 | $197.56 | $199.00 | $195.17 | $195.85 | $195.85 | 1,211,210 |
| 2023-07-18 | $197.79 | $199.79 | $197.79 | $199.20 | $199.20 | 906,930 |
| 2023-07-17 | $195.60 | $199.83 | $195.60 | $198.85 | $198.85 | 927,359 |
| 2023-07-14 | $195.54 | $196.56 | $194.16 | $196.31 | $196.31 | 936,317 |
| 2023-07-13 | $193.78 | $195.73 | $193.04 | $195.44 | $195.44 | 788,664 |
| 2023-07-12 | $195.69 | $197.39 | $193.92 | $194.48 | $194.48 | 1,014,426 |
| 2023-07-11 | $194.38 | $195.18 | $192.77 | $193.92 | $193.92 | 932,365 |
| 2023-07-10 | $190.02 | $193.61 | $189.63 | $193.60 | $193.60 | 794,203 |
| 2023-07-07 | $189.09 | $191.53 | $188.16 | $189.19 | $189.19 | 769,323 |
| 2023-07-06 | $189.08 | $190.86 | $187.97 | $189.81 | $189.81 | 1,071,006 |
| 2023-07-05 | $189.50 | $191.29 | $189.16 | $189.77 | $189.77 | 890,600 |
| 2023-07-03 | $190.09 | $192.57 | $189.16 | $191.20 | $191.20 | 447,084 |
| 2023-06-30 | $191.11 | $192.72 | $190.39 | $191.26 | $191.26 | 997,186 |
| 2023-06-29 | $187.56 | $190.00 | $186.82 | $189.99 | $189.99 | 1,029,634 |
| 2023-06-28 | $187.59 | $187.59 | $185.98 | $186.74 | $186.74 | 976,928 |
| 2023-06-27 | $187.99 | $189.38 | $187.25 | $188.34 | $188.34 | 1,222,033 |
| 2023-06-26 | $185.90 | $188.39 | $185.59 | $186.50 | $186.50 | 1,040,413 |
| 2023-06-23 | $184.02 | $186.77 | $182.96 | $186.16 | $186.16 | 1,990,653 |
| 2023-06-22 | $186.23 | $187.03 | $184.23 | $184.86 | $184.86 | 1,371,207 |
| 2023-06-21 | $185.10 | $187.60 | $184.24 | $185.96 | $185.96 | 1,157,000 |
| 2023-06-20 | $185.58 | $186.85 | $185.34 | $185.71 | $185.71 | 992,480 |
| 2023-06-16 | $186.86 | $187.86 | $186.16 | $187.06 | $187.06 | 2,100,913 |
| 2023-06-15 | $181.59 | $185.72 | $181.46 | $185.25 | $185.25 | 1,119,676 |
| 2023-06-14 | $182.26 | $183.33 | $180.71 | $181.38 | $181.38 | 1,281,291 |
| 2023-06-13 | $176.31 | $181.06 | $176.31 | $181.04 | $181.04 | 1,355,548 |
| 2023-06-12 | $176.38 | $176.78 | $175.36 | $175.77 | $175.77 | 1,318,461 |
| 2023-06-09 | $177.37 | $177.96 | $175.01 | $176.23 | $176.23 | 1,018,057 |
| 2023-06-08 | $175.01 | $177.33 | $174.67 | $176.88 | $176.88 | 997,552 |
| 2023-06-07 | $174.83 | $177.98 | $173.26 | $176.16 | $176.16 | 1,262,115 |
| 2023-06-06 | $171.69 | $175.54 | $171.63 | $174.74 | $174.74 | 1,014,559 |
| 2023-06-05 | $173.66 | $173.76 | $171.63 | $172.41 | $172.41 | 735,700 |
| 2023-06-02 | $168.92 | $173.29 | $168.84 | $173.01 | $173.01 | 1,062,951 |
| 2023-06-01 | $162.48 | $166.40 | $162.04 | $165.91 | $165.91 | 1,639,443 |
| 2023-05-31 | $166.09 | $166.40 | $163.17 | $163.23 | $162.50 | 2,727,291 |
| 2023-05-30 | $167.49 | $167.86 | $165.56 | $166.58 | $165.83 | 1,508,002 |
| 2023-05-26 | $167.62 | $168.85 | $166.50 | $166.80 | $166.80 | 2,089,642 |
| 2023-05-25 | $167.18 | $168.36 | $165.59 | $167.51 | $167.51 | 1,190,503 |
| 2023-05-24 | $167.66 | $168.00 | $165.33 | $166.21 | $166.21 | 1,094,118 |
| 2023-05-23 | $170.16 | $170.16 | $167.32 | $168.02 | $168.02 | 1,628,929 |
| 2023-05-22 | $173.60 | $174.06 | $170.33 | $171.23 | $171.23 | 1,421,759 |
| 2023-05-19 | $176.66 | $177.19 | $172.17 | $173.28 | $173.28 | 1,597,844 |
| 2023-05-18 | $174.00 | $175.53 | $172.41 | $175.17 | $175.17 | 1,398,786 |
| 2023-05-17 | $173.64 | $176.31 | $172.58 | $174.99 | $174.99 | 1,301,346 |
| 2023-05-16 | $177.09 | $177.22 | $172.74 | $172.87 | $172.87 | 1,160,447 |
| 2023-05-15 | $176.83 | $178.70 | $175.88 | $178.15 | $178.15 | 949,258 |
| 2023-05-12 | $177.55 | $179.46 | $174.96 | $177.73 | $177.73 | 863,915 |
| 2023-05-11 | $177.68 | $178.34 | $175.67 | $176.84 | $176.84 | 998,769 |
| 2023-05-10 | $179.48 | $180.25 | $176.02 | $178.68 | $178.68 | 824,244 |
| 2023-05-09 | $176.32 | $178.29 | $175.86 | $177.81 | $177.81 | 1,219,600 |
| 2023-05-08 | $177.22 | $177.79 | $173.39 | $176.75 | $176.75 | 1,687,542 |
| 2023-05-05 | $177.23 | $178.70 | $175.48 | $176.81 | $176.81 | 1,705,968 |
| 2023-05-04 | $177.17 | $180.26 | $175.32 | $176.00 | $176.00 | 1,633,884 |
| 2023-05-03 | $187.05 | $189.58 | $176.84 | $177.74 | $177.74 | 3,335,194 |
| 2023-05-02 | $187.42 | $189.21 | $185.98 | $188.56 | $188.56 | 1,915,349 |
| 2023-05-01 | $186.23 | $188.73 | $185.94 | $187.70 | $187.70 | 1,198,557 |
| 2023-04-28 | $185.90 | $187.29 | $184.48 | $185.81 | $185.81 | 1,289,833 |
| 2023-04-27 | $179.50 | $185.64 | $178.86 | $185.50 | $185.50 | 1,686,496 |
| 2023-04-26 | $176.90 | $180.88 | $176.69 | $177.69 | $177.69 | 2,276,041 |
| 2023-04-25 | $178.72 | $181.63 | $178.19 | $178.84 | $178.84 | 1,166,516 |
| 2023-04-24 | $178.53 | $178.93 | $176.41 | $177.73 | $177.73 | 1,061,854 |
| 2023-04-21 | $176.46 | $177.75 | $175.50 | $176.93 | $176.93 | 4,199,618 |
| 2023-04-20 | $175.60 | $176.97 | $175.10 | $176.45 | $176.45 | 2,382,291 |
| 2023-04-19 | $174.99 | $177.21 | $174.99 | $176.44 | $176.44 | 1,221,876 |
| 2023-04-18 | $177.97 | $178.89 | $174.52 | $176.09 | $176.09 | 1,270,132 |
| 2023-04-17 | $175.26 | $176.61 | $174.50 | $176.48 | $176.48 | 3,098,136 |
| 2023-04-14 | $175.97 | $178.59 | $173.86 | $174.98 | $174.98 | 771,123 |
| 2023-04-13 | $174.59 | $176.29 | $171.05 | $175.77 | $175.77 | 1,681,531 |
| 2023-04-12 | $172.71 | $176.01 | $171.64 | $174.90 | $174.90 | 3,617,113 |
| 2023-04-11 | $171.73 | $173.35 | $170.83 | $171.04 | $171.04 | 2,123,360 |
| 2023-04-10 | $169.98 | $171.61 | $169.19 | $171.09 | $171.09 | 1,221,810 |
| 2023-04-06 | $170.09 | $172.55 | $168.43 | $170.68 | $170.68 | 2,860,059 |
| 2023-04-05 | $172.71 | $173.64 | $168.25 | $170.49 | $170.49 | 3,700,943 |
| 2023-04-04 | $183.21 | $183.53 | $172.31 | $173.78 | $173.78 | 2,017,457 |
| 2023-04-03 | $183.18 | $184.67 | $183.03 | $183.70 | $183.70 | 1,121,917 |
| 2023-03-31 | $183.79 | $184.55 | $182.34 | $183.98 | $183.98 | 2,119,811 |
| 2023-03-30 | $185.93 | $186.43 | $182.66 | $182.91 | $182.91 | 1,173,452 |
| 2023-03-29 | $184.31 | $185.35 | $183.37 | $185.10 | $185.10 | 1,300,640 |
| 2023-03-28 | $181.41 | $184.08 | $180.69 | $182.69 | $182.69 | 1,172,930 |
| 2023-03-27 | $183.81 | $184.00 | $180.56 | $181.01 | $181.01 | 1,666,673 |
| 2023-03-24 | $180.56 | $182.09 | $178.83 | $182.07 | $182.07 | 1,694,947 |
| 2023-03-23 | $181.78 | $185.92 | $180.93 | $182.91 | $182.91 | 1,662,858 |
| 2023-03-22 | $183.02 | $187.00 | $181.22 | $181.65 | $181.65 | 1,867,138 |
| 2023-03-21 | $184.27 | $184.49 | $181.55 | $183.04 | $183.04 | 1,419,001 |
| 2023-03-20 | $178.82 | $181.95 | $178.71 | $181.40 | $181.40 | 1,492,396 |
| 2023-03-17 | $179.29 | $179.56 | $175.13 | $177.53 | $177.53 | 2,213,875 |
| 2023-03-16 | $176.36 | $181.62 | $174.85 | $181.17 | $181.17 | 1,918,467 |
| 2023-03-15 | $185.20 | $185.56 | $176.39 | $178.58 | $178.58 | 2,210,360 |
| 2023-03-14 | $188.02 | $189.63 | $186.32 | $189.10 | $189.10 | 1,245,873 |
| 2023-03-13 | $183.93 | $186.99 | $182.89 | $185.07 | $185.07 | 1,529,424 |
| 2023-03-10 | $189.20 | $189.81 | $184.43 | $186.18 | $186.18 | 2,140,972 |
| 2023-03-09 | $192.60 | $193.58 | $188.86 | $189.08 | $189.08 | 1,548,101 |
| 2023-03-08 | $191.76 | $192.41 | $190.05 | $191.46 | $191.46 | 1,158,710 |
| 2023-03-07 | $192.42 | $194.14 | $189.66 | $190.87 | $190.87 | 1,327,089 |
| 2023-03-06 | $193.75 | $196.22 | $191.96 | $192.06 | $192.06 | 2,129,569 |
| 2023-03-03 | $188.25 | $194.52 | $187.43 | $194.11 | $194.11 | 2,332,669 |
| 2023-03-02 | $184.27 | $187.41 | $183.38 | $187.12 | $187.12 | 1,403,214 |
| 2023-03-01 | $184.11 | $186.85 | $184.11 | $185.66 | $184.92 | 1,386,071 |
| 2023-02-28 | $185.12 | $186.34 | $183.95 | $184.97 | $184.23 | 1,905,790 |
| 2023-02-27 | $183.77 | $185.88 | $183.30 | $184.29 | $183.55 | 1,281,154 |
| 2023-02-24 | $180.09 | $185.15 | $178.61 | $181.70 | $180.97 | 1,001,204 |
| 2023-02-23 | $182.00 | $182.52 | $179.10 | $181.69 | $180.96 | 870,985 |
| 2023-02-22 | $180.41 | $181.58 | $179.09 | $180.26 | $179.54 | 843,329 |
| 2023-02-21 | $182.54 | $183.46 | $179.06 | $179.91 | $179.91 | 1,141,168 |
| 2023-02-17 | $183.19 | $185.11 | $182.37 | $184.18 | $184.18 | 908,199 |
| 2023-02-16 | $184.05 | $186.21 | $183.11 | $184.04 | $184.04 | 945,078 |
| 2023-02-15 | $184.65 | $187.31 | $184.65 | $187.18 | $187.18 | 757,489 |
| 2023-02-14 | $185.45 | $187.74 | $184.80 | $185.68 | $185.68 | 1,103,741 |
| 2023-02-13 | $184.53 | $187.17 | $184.05 | $186.64 | $186.64 | 1,189,248 |
| 2023-02-10 | $181.64 | $183.34 | $180.87 | $183.14 | $183.14 | 1,144,198 |
| 2023-02-09 | $184.76 | $186.64 | $181.46 | $181.56 | $181.56 | 1,516,195 |
| 2023-02-08 | $178.37 | $183.49 | $178.19 | $182.78 | $182.78 | 1,807,203 |
| 2023-02-07 | $182.00 | $183.08 | $177.91 | $180.45 | $180.45 | 1,905,550 |
| 2023-02-06 | $184.40 | $186.58 | $183.08 | $185.02 | $185.02 | 1,528,233 |
| 2023-02-03 | $186.24 | $188.23 | $184.71 | $186.30 | $186.30 | 1,594,572 |
| 2023-02-02 | $185.00 | $188.00 | $180.47 | $185.65 | $185.65 | 2,426,157 |
| 2023-02-01 | $178.62 | $180.68 | $174.72 | $178.80 | $178.80 | 2,313,236 |
| 2023-01-31 | $176.78 | $179.27 | $176.33 | $179.12 | $179.12 | 1,646,481 |
| 2023-01-30 | $175.95 | $177.35 | $174.84 | $175.15 | $175.15 | 710,726 |
| 2023-01-27 | $175.52 | $177.75 | $174.85 | $177.03 | $177.03 | 665,918 |
| 2023-01-26 | $175.58 | $175.80 | $172.68 | $175.53 | $175.53 | 720,606 |
| 2023-01-25 | $172.55 | $174.42 | $171.15 | $174.23 | $174.23 | 752,301 |
| 2023-01-24 | $194.66 | $194.66 | $169.71 | $174.76 | $174.76 | 1,547,051 |
| 2023-01-23 | $170.01 | $171.90 | $168.45 | $170.95 | $170.95 | 1,467,768 |
| 2023-01-20 | $168.00 | $169.94 | $166.36 | $169.88 | $169.88 | 2,082,513 |
| 2023-01-19 | $172.49 | $172.51 | $166.79 | $167.05 | $167.05 | 2,071,521 |
| 2023-01-18 | $179.82 | $180.49 | $173.30 | $173.79 | $173.79 | 1,774,597 |
| 2023-01-17 | $183.66 | $183.94 | $178.94 | $179.74 | $179.74 | 1,761,503 |
| 2023-01-13 | $179.54 | $183.59 | $178.50 | $183.31 | $183.31 | 778,808 |
| 2023-01-12 | $181.64 | $181.65 | $179.12 | $180.37 | $180.37 | 1,169,950 |
| 2023-01-11 | $179.98 | $181.81 | $179.97 | $180.45 | $180.45 | 1,026,922 |
| 2023-01-10 | $177.20 | $179.03 | $176.81 | $178.93 | $178.93 | 705,981 |
| 2023-01-09 | $179.47 | $181.92 | $177.06 | $178.08 | $178.08 | 1,368,863 |
| 2023-01-06 | $174.06 | $179.47 | $173.39 | $178.50 | $178.50 | 1,199,211 |
| 2023-01-05 | $172.02 | $172.87 | $170.05 | $171.95 | $171.95 | 1,113,616 |
| 2023-01-04 | $173.57 | $175.23 | $172.47 | $174.31 | $174.31 | 1,124,559 |
| 2023-01-03 | $170.89 | $171.71 | $168.91 | $171.53 | $171.53 | 1,149,586 |
| 2022-12-30 | $169.02 | $169.62 | $166.65 | $168.09 | $168.09 | 665,714 |
| 2022-12-29 | $168.82 | $171.12 | $166.74 | $170.43 | $170.43 | 924,479 |
| 2022-12-28 | $171.12 | $171.80 | $167.37 | $167.38 | $167.38 | 538,735 |
| 2022-12-27 | $169.90 | $171.20 | $169.19 | $170.12 | $170.12 | 551,792 |
| 2022-12-23 | $168.88 | $170.31 | $167.91 | $169.95 | $169.95 | 659,386 |
| 2022-12-22 | $168.94 | $170.07 | $166.13 | $169.30 | $169.30 | 1,037,281 |
| 2022-12-21 | $169.37 | $171.56 | $169.02 | $170.96 | $170.96 | 877,902 |
| 2022-12-20 | $168.54 | $169.73 | $167.93 | $168.75 | $168.75 | 746,118 |
| 2022-12-19 | $170.05 | $171.82 | $167.37 | $168.81 | $168.81 | 1,104,928 |
| 2022-12-16 | $170.08 | $170.99 | $168.64 | $170.36 | $170.36 | 1,570,832 |
| 2022-12-15 | $173.91 | $173.92 | $169.51 | $170.86 | $170.86 | 1,619,633 |
| 2022-12-14 | $176.00 | $178.69 | $174.78 | $176.54 | $176.54 | 1,087,390 |
| 2022-12-13 | $180.77 | $180.81 | $174.30 | $176.27 | $176.27 | 2,002,437 |
| 2022-12-12 | $172.47 | $175.40 | $172.15 | $175.21 | $175.21 | 1,317,751 |
| 2022-12-09 | $177.00 | $178.16 | $174.77 | $175.26 | $175.26 | 914,410 |
| 2022-12-08 | $175.39 | $178.18 | $174.97 | $177.16 | $177.16 | 1,170,858 |
| 2022-12-07 | $173.05 | $176.99 | $172.86 | $175.39 | $175.39 | 1,647,604 |
| 2022-12-06 | $176.57 | $176.84 | $171.49 | $173.12 | $173.12 | 846,971 |
| 2022-12-05 | $175.75 | $177.50 | $174.26 | $176.01 | $176.01 | 1,012,327 |
| 2022-12-02 | $175.54 | $179.94 | $175.54 | $179.01 | $179.01 | 1,027,187 |
| 2022-12-01 | $179.03 | $179.99 | $176.22 | $178.18 | $178.18 | 929,358 |
| 2022-11-30 | $174.68 | $178.64 | $173.00 | $178.42 | $177.75 | 2,959,776 |
| 2022-11-29 | $174.10 | $175.96 | $173.66 | $174.99 | $174.33 | 985,818 |
| 2022-11-28 | $177.53 | $178.21 | $173.84 | $174.39 | $173.74 | 928,097 |
| 2022-11-25 | $180.03 | $180.03 | $178.27 | $178.95 | $178.28 | 431,815 |
| 2022-11-23 | $179.16 | $181.30 | $178.80 | $179.35 | $179.35 | 1,561,751 |
| 2022-11-22 | $177.60 | $179.43 | $176.99 | $178.76 | $178.76 | 1,301,255 |
| 2022-11-21 | $176.15 | $177.50 | $175.76 | $176.22 | $176.22 | 972,235 |
| 2022-11-18 | $176.52 | $177.88 | $174.57 | $176.24 | $176.24 | 1,102,382 |
| 2022-11-17 | $172.98 | $174.54 | $170.80 | $174.48 | $174.48 | 1,219,078 |
| 2022-11-16 | $177.40 | $177.40 | $175.56 | $176.03 | $176.03 | 1,055,711 |
| 2022-11-15 | $176.58 | $178.07 | $174.98 | $176.88 | $176.88 | 1,152,387 |
| 2022-11-14 | $174.90 | $176.44 | $173.70 | $173.95 | $173.95 | 1,387,118 |
| 2022-11-11 | $177.63 | $181.62 | $175.26 | $176.08 | $176.08 | 1,627,451 |
| 2022-11-10 | $171.35 | $177.42 | $171.35 | $176.77 | $176.77 | 1,744,744 |
| 2022-11-09 | $168.63 | $170.59 | $165.45 | $165.75 | $165.75 | 1,241,819 |
| 2022-11-08 | $168.14 | $171.13 | $167.20 | $169.92 | $169.92 | 1,681,309 |
| 2022-11-07 | $167.49 | $168.82 | $164.67 | $167.58 | $167.58 | 1,602,076 |
| 2022-11-04 | $167.60 | $168.77 | $163.74 | $166.74 | $166.74 | 1,205,476 |
| 2022-11-03 | $159.34 | $166.42 | $159.02 | $164.78 | $164.78 | 2,062,704 |
| 2022-11-02 | $162.01 | $168.96 | $159.31 | $160.81 | $160.81 | 2,298,942 |
| 2022-11-01 | $160.09 | $162.22 | $158.09 | $159.79 | $159.79 | 2,032,609 |
| 2022-10-31 | $159.61 | $161.08 | $159.29 | $159.63 | $159.63 | 1,334,815 |
| 2022-10-28 | $156.50 | $161.87 | $155.23 | $160.94 | $160.94 | 1,125,454 |
| 2022-10-27 | $155.87 | $158.61 | $155.64 | $156.34 | $156.34 | 1,332,546 |
| 2022-10-26 | $154.57 | $157.08 | $152.33 | $154.34 | $154.34 | 1,341,410 |
| 2022-10-25 | $146.97 | $154.65 | $146.97 | $153.96 | $153.96 | 1,693,310 |
| 2022-10-24 | $147.24 | $149.10 | $145.68 | $147.28 | $147.28 | 1,221,759 |
| 2022-10-21 | $140.82 | $145.79 | $139.60 | $144.86 | $144.86 | 1,780,064 |
| 2022-10-20 | $144.90 | $144.90 | $139.49 | $140.26 | $140.26 | 1,378,448 |
| 2022-10-19 | $148.56 | $149.54 | $144.18 | $145.14 | $145.14 | 1,014,895 |
| 2022-10-18 | $150.82 | $151.66 | $147.74 | $149.93 | $149.93 | 1,034,550 |
| 2022-10-17 | $145.23 | $147.52 | $144.88 | $147.42 | $147.42 | 1,722,209 |
| 2022-10-14 | $146.95 | $149.38 | $140.97 | $142.00 | $142.00 | 1,067,037 |
| 2022-10-13 | $142.00 | $148.00 | $139.07 | $147.05 | $147.05 | 1,917,879 |
| 2022-10-12 | $148.12 | $148.37 | $144.92 | $144.99 | $144.99 | 1,156,355 |
| 2022-10-11 | $146.92 | $149.96 | $145.54 | $147.31 | $147.31 | 1,085,020 |
| 2022-10-10 | $147.65 | $148.74 | $146.52 | $147.83 | $147.83 | 749,143 |
| 2022-10-07 | $149.72 | $150.54 | $145.39 | $146.36 | $146.36 | 1,231,130 |
| 2022-10-06 | $153.55 | $154.18 | $150.94 | $151.57 | $151.57 | 1,060,433 |
| 2022-10-05 | $152.26 | $155.26 | $152.26 | $153.71 | $153.71 | 820,732 |
| 2022-10-04 | $153.05 | $155.14 | $152.63 | $154.66 | $154.66 | 1,146,591 |
| 2022-10-03 | $146.75 | $152.95 | $146.75 | $150.99 | $150.99 | 1,241,014 |
| 2022-09-30 | $145.79 | $148.09 | $144.54 | $144.81 | $144.81 | 1,174,940 |
| 2022-09-29 | $147.87 | $147.98 | $145.10 | $145.96 | $145.96 | 1,400,694 |
| 2022-09-28 | $145.78 | $150.13 | $144.89 | $149.44 | $149.44 | 1,148,266 |
| 2022-09-27 | $147.90 | $148.18 | $143.32 | $144.86 | $144.86 | 1,262,873 |
| 2022-09-26 | $147.19 | $148.14 | $144.74 | $146.08 | $146.08 | 1,518,166 |
| 2022-09-23 | $146.63 | $148.70 | $145.32 | $147.58 | $147.58 | 1,398,695 |
| 2022-09-22 | $151.41 | $151.82 | $147.59 | $147.65 | $147.65 | 1,271,284 |
| 2022-09-21 | $156.30 | $157.35 | $151.72 | $151.93 | $151.93 | 1,484,120 |
| 2022-09-20 | $157.67 | $158.18 | $153.26 | $154.74 | $154.74 | 1,267,483 |
| 2022-09-19 | $155.03 | $159.25 | $155.03 | $159.12 | $159.12 | 1,008,868 |
| 2022-09-16 | $157.20 | $157.38 | $153.73 | $155.69 | $155.69 | 2,117,257 |
| 2022-09-15 | $160.05 | $162.38 | $158.57 | $159.22 | $159.22 | 1,281,742 |
| 2022-09-14 | $160.79 | $161.62 | $158.59 | $160.17 | $160.17 | 1,551,546 |
| 2022-09-13 | $161.41 | $163.75 | $159.81 | $160.67 | $160.67 | 1,238,487 |
| 2022-09-12 | $165.00 | $166.32 | $163.87 | $165.38 | $165.38 | 1,151,870 |
| 2022-09-09 | $163.63 | $164.76 | $163.03 | $163.83 | $163.83 | 1,248,648 |
| 2022-09-08 | $159.64 | $164.10 | $158.57 | $163.29 | $163.29 | 1,920,872 |
| 2022-09-07 | $157.09 | $161.23 | $156.69 | $161.14 | $161.14 | 1,191,975 |
| 2022-09-06 | $155.51 | $157.43 | $153.37 | $156.52 | $156.52 | 1,900,456 |
| 2022-09-02 | $159.09 | $159.39 | $154.61 | $155.43 | $155.43 | 1,316,759 |
| 2022-09-01 | $153.62 | $157.02 | $152.52 | $156.82 | $156.82 | 1,241,926 |
| 2022-08-31 | $155.95 | $157.28 | $154.03 | $154.07 | $153.41 | 1,753,690 |
| 2022-08-30 | $157.01 | $157.05 | $153.78 | $154.84 | $154.18 | 1,383,143 |
| 2022-08-29 | $154.20 | $157.23 | $153.85 | $155.85 | $155.19 | 1,363,637 |
| 2022-08-26 | $161.61 | $162.11 | $155.39 | $155.57 | $154.91 | 1,085,251 |
| 2022-08-25 | $159.20 | $161.30 | $158.42 | $161.23 | $160.54 | 1,034,212 |
| 2022-08-24 | $157.45 | $158.58 | $156.94 | $158.06 | $157.39 | 996,802 |
| 2022-08-23 | $158.79 | $159.94 | $157.32 | $157.86 | $157.19 | 1,266,904 |
| 2022-08-22 | $161.17 | $161.80 | $159.06 | $159.63 | $158.95 | 1,177,414 |
| 2022-08-19 | $165.67 | $166.15 | $163.02 | $163.71 | $163.01 | 1,472,392 |
| 2022-08-18 | $166.47 | $167.32 | $166.12 | $166.96 | $166.25 | 1,044,865 |
| 2022-08-17 | $164.78 | $167.46 | $164.31 | $166.42 | $165.71 | 1,445,299 |
| 2022-08-16 | $163.57 | $167.30 | $163.57 | $167.26 | $166.55 | 1,706,527 |
| 2022-08-15 | $163.37 | $165.71 | $162.70 | $165.37 | $164.67 | 1,069,393 |
| 2022-08-12 | $159.36 | $163.68 | $158.39 | $163.56 | $162.86 | 1,174,337 |
| 2022-08-11 | $158.29 | $161.53 | $158.17 | $158.64 | $157.97 | 1,346,049 |
| 2022-08-10 | $157.96 | $158.72 | $157.19 | $157.96 | $157.29 | 1,010,533 |
| 2022-08-09 | $154.65 | $155.69 | $153.94 | $154.55 | $153.89 | 1,314,909 |
| 2022-08-08 | $155.65 | $157.06 | $155.03 | $155.99 | $155.33 | 1,791,548 |
| 2022-08-05 | $152.98 | $154.35 | $151.66 | $154.34 | $153.68 | 1,650,090 |
| 2022-08-04 | $151.66 | $156.95 | $151.34 | $154.87 | $154.21 | 2,451,493 |
| 2022-08-03 | $147.90 | $151.88 | $146.40 | $150.91 | $150.27 | 1,591,886 |
| 2022-08-02 | $144.86 | $146.96 | $144.74 | $145.21 | $144.59 | 1,186,589 |
| 2022-08-01 | $145.21 | $146.62 | $144.53 | $146.06 | $145.44 | 1,204,005 |
| 2022-07-29 | $145.37 | $147.31 | $144.42 | $146.99 | $146.36 | 1,051,382 |
| 2022-07-28 | $142.88 | $145.75 | $141.09 | $145.38 | $144.76 | 1,081,172 |
| 2022-07-27 | $139.53 | $142.76 | $139.28 | $141.87 | $141.27 | 1,023,660 |
| 2022-07-26 | $139.51 | $139.59 | $136.96 | $138.99 | $138.40 | 922,391 |
| 2022-07-25 | $138.93 | $139.35 | $138.00 | $139.20 | $138.61 | 1,212,371 |
| 2022-07-22 | $138.48 | $139.93 | $137.96 | $139.22 | $138.63 | 1,565,954 |
| 2022-07-21 | $133.55 | $138.47 | $133.30 | $138.35 | $137.76 | 1,501,267 |
| 2022-07-20 | $132.76 | $134.18 | $131.77 | $133.15 | $132.58 | 1,171,980 |
| 2022-07-19 | $128.10 | $132.90 | $127.57 | $132.64 | $132.08 | 1,165,545 |
| 2022-07-18 | $129.53 | $129.90 | $125.79 | $126.47 | $125.93 | 1,105,422 |
| 2022-07-15 | $129.63 | $131.08 | $127.96 | $129.56 | $129.01 | 4,404,303 |
| 2022-07-14 | $125.37 | $128.01 | $125.26 | $127.34 | $126.80 | 1,971,774 |
| 2022-07-13 | $127.36 | $129.29 | $126.24 | $127.61 | $127.07 | 1,549,278 |
| 2022-07-12 | $130.50 | $132.21 | $129.52 | $129.97 | $129.42 | 1,275,526 |
| 2022-07-11 | $130.36 | $131.27 | $130.01 | $130.64 | $130.08 | 1,214,127 |
| 2022-07-08 | $131.46 | $132.43 | $129.91 | $131.08 | $130.52 | 1,410,420 |
| 2022-07-07 | $131.40 | $132.02 | $129.38 | $130.77 | $130.21 | 1,579,536 |
| 2022-07-06 | $132.62 | $132.62 | $130.12 | $131.42 | $130.86 | 1,722,056 |
| 2022-07-05 | $129.16 | $131.84 | $128.25 | $131.72 | $131.16 | 1,197,786 |
| 2022-07-01 | $130.27 | $132.12 | $129.61 | $131.37 | $130.81 | 1,197,629 |
| 2022-06-30 | $128.75 | $131.59 | $127.94 | $129.87 | $129.32 | 1,496,616 |
| 2022-06-29 | $128.69 | $130.43 | $126.57 | $130.08 | $129.53 | 1,113,556 |
| 2022-06-28 | $131.69 | $132.69 | $128.77 | $128.91 | $128.36 | 984,893 |
| 2022-06-27 | $131.94 | $132.19 | $129.74 | $131.48 | $130.92 | 962,246 |
| 2022-06-24 | $128.62 | $131.65 | $127.78 | $131.49 | $130.93 | 1,883,844 |
| 2022-06-23 | $124.59 | $127.62 | $124.01 | $127.52 | $126.98 | 1,457,167 |
| 2022-06-22 | $122.37 | $125.71 | $122.08 | $124.96 | $124.43 | 1,591,251 |
| 2022-06-21 | $122.57 | $124.77 | $122.01 | $124.15 | $123.62 | 1,604,559 |
| 2022-06-17 | $121.36 | $123.34 | $120.64 | $120.97 | $120.46 | 2,309,874 |
| 2022-06-16 | $125.07 | $125.35 | $121.09 | $121.93 | $121.41 | 1,224,246 |
| 2022-06-15 | $127.79 | $129.87 | $126.15 | $127.82 | $127.28 | 1,084,554 |
| 2022-06-14 | $127.55 | $129.38 | $125.52 | $126.68 | $126.14 | 1,186,353 |
| 2022-06-13 | $127.66 | $129.53 | $126.71 | $127.61 | $127.07 | 1,342,551 |
| 2022-06-10 | $131.85 | $132.01 | $129.07 | $130.21 | $129.66 | 923,429 |
| 2022-06-09 | $137.06 | $137.99 | $134.08 | $134.29 | $133.72 | 1,305,435 |
| 2022-06-08 | $138.64 | $139.72 | $137.46 | $137.87 | $137.28 | 746,948 |
| 2022-06-07 | $137.12 | $139.94 | $136.40 | $139.75 | $139.16 | 873,853 |
| 2022-06-06 | $138.86 | $139.73 | $137.85 | $138.24 | $137.65 | 1,123,364 |
| 2022-06-03 | $138.05 | $139.03 | $137.50 | $138.44 | $137.85 | 689,299 |
| 2022-06-02 | $136.92 | $139.55 | $136.12 | $139.35 | $138.76 | 950,356 |
| 2022-06-01 | $138.43 | $138.85 | $135.20 | $136.34 | $135.11 | 1,280,233 |
| 2022-05-31 | $138.64 | $139.06 | $136.52 | $138.06 | $136.81 | 2,507,911 |
| 2022-05-27 | $138.22 | $140.57 | $137.74 | $140.50 | $139.23 | 989,456 |
| 2022-05-26 | $135.60 | $137.35 | $135.53 | $136.81 | $135.58 | 1,025,462 |
| 2022-05-25 | $131.09 | $134.73 | $130.60 | $133.90 | $132.69 | 1,500,340 |
| 2022-05-24 | $131.10 | $132.20 | $128.17 | $131.73 | $130.54 | 1,024,187 |
| 2022-05-23 | $132.68 | $132.68 | $128.56 | $131.51 | $130.32 | 1,194,479 |
| 2022-05-20 | $132.22 | $132.82 | $128.13 | $130.72 | $129.54 | 1,407,250 |
| 2022-05-19 | $129.42 | $132.71 | $128.68 | $130.86 | $129.68 | 992,134 |
| 2022-05-18 | $133.84 | $135.48 | $129.74 | $130.11 | $128.94 | 1,509,882 |
| 2022-05-17 | $137.29 | $137.95 | $134.46 | $136.81 | $135.58 | 1,408,506 |
| 2022-05-16 | $137.00 | $137.78 | $134.04 | $135.41 | $134.19 | 911,920 |
| 2022-05-13 | $135.37 | $138.32 | $135.37 | $137.98 | $136.74 | 1,355,392 |
| 2022-05-12 | $130.39 | $135.41 | $130.01 | $134.43 | $133.22 | 1,780,889 |
| 2022-05-11 | $133.26 | $135.26 | $131.04 | $131.17 | $129.99 | 1,374,707 |
| 2022-05-10 | $136.30 | $136.60 | $131.73 | $133.31 | $132.11 | 1,417,652 |
| 2022-05-09 | $132.57 | $136.48 | $131.00 | $134.53 | $133.32 | 1,446,533 |
| 2022-05-06 | $135.73 | $136.01 | $131.48 | $134.22 | $133.01 | 1,496,872 |
| 2022-05-05 | $140.23 | $141.61 | $135.52 | $136.69 | $135.46 | 1,656,877 |
| 2022-05-04 | $138.36 | $141.58 | $133.81 | $141.21 | $139.94 | 2,390,622 |
| 2022-05-03 | $140.50 | $141.88 | $138.73 | $139.50 | $138.24 | 2,827,208 |
| 2022-05-02 | $139.92 | $142.76 | $137.72 | $140.53 | $139.26 | 1,548,807 |
| 2022-04-29 | $144.59 | $145.91 | $139.34 | $139.89 | $138.63 | 1,880,412 |
| 2022-04-28 | $143.50 | $146.83 | $140.50 | $145.67 | $144.36 | 1,568,766 |
| 2022-04-27 | $143.83 | $147.06 | $143.67 | $144.67 | $143.37 | 1,140,470 |
| 2022-04-26 | $147.55 | $148.24 | $144.19 | $144.71 | $143.40 | 1,063,316 |
| 2022-04-25 | $147.40 | $149.57 | $144.40 | $149.44 | $148.09 | 924,199 |
| 2022-04-22 | $152.09 | $152.11 | $148.57 | $148.89 | $147.55 | 1,196,341 |
| 2022-04-21 | $157.85 | $158.58 | $152.57 | $152.81 | $151.43 | 1,754,483 |
| 2022-04-20 | $151.23 | $155.84 | $150.88 | $154.54 | $153.15 | 1,563,230 |
| 2022-04-19 | $146.56 | $149.86 | $146.37 | $149.73 | $148.38 | 951,714 |
| 2022-04-18 | $148.05 | $148.90 | $145.26 | $145.96 | $144.64 | 724,656 |
| 2022-04-14 | $149.18 | $150.27 | $147.52 | $148.05 | $146.71 | 3,455,159 |
| 2022-04-13 | $147.00 | $149.74 | $147.00 | $148.99 | $147.65 | 1,064,044 |
| 2022-04-12 | $147.56 | $151.47 | $145.94 | $146.91 | $145.59 | 1,422,092 |
| 2022-04-11 | $148.83 | $149.88 | $147.26 | $147.86 | $146.53 | 1,775,943 |
| 2022-04-08 | $151.83 | $152.48 | $149.01 | $149.80 | $148.45 | 1,014,249 |
| 2022-04-07 | $150.06 | $153.75 | $150.00 | $152.37 | $151.00 | 1,411,636 |
| 2022-04-06 | $153.42 | $154.71 | $150.78 | $151.99 | $150.62 | 1,378,088 |
| 2022-04-05 | $152.72 | $154.97 | $151.47 | $154.75 | $153.35 | 2,056,344 |
| 2022-04-04 | $153.35 | $154.39 | $152.06 | $153.95 | $152.56 | 786,587 |
| 2022-04-01 | $154.73 | $155.90 | $152.68 | $154.85 | $153.45 | 1,336,264 |
| 2022-03-31 | $157.84 | $158.52 | $152.68 | $152.70 | $151.32 | 1,822,244 |
| 2022-03-30 | $156.96 | $159.12 | $156.59 | $158.59 | $157.16 | 2,165,519 |
| 2022-03-29 | $159.57 | $160.81 | $157.30 | $158.25 | $156.82 | 1,348,236 |
| 2022-03-28 | $154.82 | $157.32 | $154.62 | $156.78 | $155.37 | 1,364,316 |
| 2022-03-25 | $154.84 | $156.98 | $154.04 | $155.58 | $154.18 | 1,236,701 |
| 2022-03-24 | $153.68 | $154.79 | $152.73 | $154.73 | $153.33 | 925,447 |
| 2022-03-23 | $155.41 | $155.55 | $152.55 | $152.89 | $151.51 | 1,180,438 |
| 2022-03-22 | $156.93 | $158.14 | $156.17 | $157.23 | $155.81 | 877,769 |
| 2022-03-21 | $158.00 | $158.70 | $155.06 | $156.33 | $154.92 | 1,058,926 |
| 2022-03-18 | $156.42 | $159.14 | $155.14 | $158.72 | $157.29 | 1,942,626 |
| 2022-03-17 | $155.00 | $158.10 | $154.62 | $157.43 | $156.01 | 1,189,028 |
| 2022-03-16 | $153.81 | $158.24 | $152.86 | $156.50 | $155.09 | 1,587,965 |
| 2022-03-15 | $151.97 | $153.00 | $150.28 | $152.29 | $150.92 | 1,443,829 |
| 2022-03-14 | $149.71 | $152.04 | $148.31 | $151.18 | $149.82 | 2,352,038 |
| 2022-03-11 | $151.02 | $152.52 | $148.72 | $148.83 | $147.49 | 1,207,982 |
| 2022-03-10 | $148.64 | $149.53 | $147.07 | $148.85 | $147.51 | 1,092,428 |
| 2022-03-09 | $146.44 | $152.28 | $145.97 | $150.97 | $149.61 | 2,189,888 |
| 2022-03-08 | $144.55 | $148.98 | $142.53 | $142.78 | $141.49 | 2,018,511 |
| 2022-03-07 | $151.28 | $151.80 | $144.46 | $144.54 | $143.24 | 2,013,495 |
| 2022-03-04 | $153.21 | $154.56 | $150.32 | $151.31 | $149.95 | 1,236,184 |
| 2022-03-03 | $156.21 | $156.68 | $153.75 | $155.11 | $153.71 | 1,631,234 |
| 2022-03-02 | $153.32 | $155.85 | $153.08 | $155.22 | $153.16 | 1,576,735 |
| 2022-03-01 | $154.39 | $154.56 | $149.87 | $152.06 | $150.04 | 1,223,854 |
| 2022-02-28 | $152.67 | $154.98 | $152.06 | $153.93 | $151.89 | 1,865,660 |
| 2022-02-25 | $151.49 | $154.84 | $150.46 | $154.73 | $152.68 | 1,771,323 |
| 2022-02-24 | $146.00 | $151.55 | $145.24 | $151.23 | $149.22 | 1,841,751 |
| 2022-02-23 | $151.80 | $151.80 | $148.50 | $148.97 | $146.99 | 1,474,863 |
| 2022-02-22 | $151.59 | $153.64 | $149.75 | $150.74 | $148.74 | 1,531,243 |
| 2022-02-18 | $150.61 | $153.89 | $150.61 | $152.33 | $150.31 | 2,044,540 |
| 2022-02-17 | $152.22 | $153.93 | $150.75 | $151.43 | $149.42 | 1,667,618 |
| 2022-02-16 | $153.10 | $154.39 | $152.19 | $152.63 | $150.60 | 1,117,370 |
| 2022-02-15 | $154.02 | $155.13 | $152.65 | $154.00 | $151.95 | 1,401,754 |
| 2022-02-14 | $151.70 | $153.08 | $149.61 | $151.45 | $149.44 | 1,538,769 |
| 2022-02-11 | $157.03 | $157.82 | $151.10 | $152.18 | $150.16 | 1,643,275 |
| 2022-02-10 | $158.50 | $162.03 | $155.42 | $156.16 | $154.09 | 1,855,557 |
| 2022-02-09 | $161.53 | $164.58 | $161.08 | $162.18 | $160.03 | 2,167,719 |
| 2022-02-08 | $158.65 | $160.63 | $157.14 | $159.06 | $156.95 | 1,757,488 |
| 2022-02-07 | $158.56 | $159.61 | $156.20 | $156.97 | $154.89 | 1,891,529 |
| 2022-02-04 | $160.78 | $161.67 | $156.66 | $158.74 | $156.63 | 2,151,582 |
| 2022-02-03 | $165.49 | $166.67 | $161.32 | $161.58 | $159.43 | 1,864,939 |
| 2022-02-02 | $168.11 | $170.00 | $164.16 | $164.95 | $162.76 | 2,756,011 |
| 2022-02-01 | $173.89 | $173.89 | $165.27 | $167.18 | $164.96 | 2,740,866 |
| 2022-01-31 | $171.34 | $174.09 | $166.76 | $173.10 | $170.80 | 1,834,279 |
| 2022-01-28 | $169.13 | $172.21 | $166.35 | $172.17 | $169.88 | 1,797,064 |
| 2022-01-27 | $173.92 | $175.82 | $168.28 | $169.20 | $166.95 | 1,589,996 |
| 2022-01-26 | $173.78 | $177.04 | $170.79 | $172.54 | $170.25 | 1,515,591 |
| 2022-01-25 | $173.46 | $174.84 | $169.04 | $172.94 | $170.64 | 1,415,428 |
| 2022-01-24 | $170.97 | $176.64 | $168.86 | $176.25 | $173.91 | 1,980,989 |
| 2022-01-21 | $174.86 | $177.53 | $172.99 | $174.98 | $172.66 | 3,535,629 |
| 2022-01-20 | $177.26 | $180.64 | $173.69 | $173.75 | $171.44 | 2,500,239 |
| 2022-01-19 | $179.21 | $180.87 | $175.65 | $175.70 | $173.37 | 1,922,445 |
| 2022-01-18 | $177.67 | $181.08 | $175.98 | $178.43 | $176.06 | 2,341,775 |
| 2022-01-14 | $185.33 | $186.06 | $179.50 | $180.00 | $177.61 | 2,406,714 |
| 2022-01-13 | $194.94 | $197.09 | $187.59 | $188.00 | $185.50 | 1,507,945 |
| 2022-01-12 | $195.00 | $195.95 | $192.03 | $195.24 | $192.65 | 1,364,479 |
| 2022-01-11 | $191.01 | $194.64 | $190.19 | $193.48 | $190.91 | 1,437,894 |
| 2022-01-10 | $186.92 | $190.32 | $184.22 | $190.14 | $187.61 | 1,906,650 |
| 2022-01-07 | $194.76 | $195.32 | $189.16 | $189.27 | $186.76 | 1,112,047 |
| 2022-01-06 | $193.00 | $196.82 | $192.71 | $195.03 | $192.44 | 1,360,047 |
| 2022-01-05 | $195.43 | $196.65 | $192.35 | $192.67 | $190.11 | 1,355,515 |
| 2022-01-04 | $195.04 | $196.36 | $193.80 | $195.00 | $192.41 | 1,723,430 |
| 2022-01-03 | $200.38 | $201.65 | $194.22 | $194.85 | $192.26 | 1,226,980 |
| 2021-12-31 | $200.44 | $202.85 | $200.27 | $202.03 | $199.35 | 513,500 |
| 2021-12-30 | $203.03 | $203.27 | $200.50 | $200.82 | $198.15 | 657,586 |
| 2021-12-29 | $201.13 | $203.34 | $201.13 | $202.51 | $199.82 | 508,116 |
| 2021-12-28 | $200.84 | $202.02 | $200.20 | $201.47 | $198.79 | 490,904 |
| 2021-12-27 | $198.54 | $200.26 | $197.70 | $200.06 | $197.40 | 487,782 |
| 2021-12-23 | $196.84 | $198.74 | $196.79 | $197.30 | $194.68 | 746,333 |
| 2021-12-22 | $194.89 | $196.84 | $194.55 | $196.19 | $193.58 | 611,237 |
| 2021-12-21 | $193.68 | $195.39 | $192.04 | $194.43 | $191.85 | 845,970 |
| 2021-12-20 | $192.72 | $194.30 | $189.12 | $191.81 | $189.26 | 959,644 |
| 2021-12-17 | $201.59 | $201.65 | $193.59 | $194.34 | $191.76 | 2,231,636 |
| 2021-12-16 | $203.50 | $204.23 | $200.72 | $202.16 | $199.48 | 938,927 |
| 2021-12-15 | $200.67 | $201.82 | $198.52 | $201.78 | $199.10 | 1,265,608 |
| 2021-12-14 | $199.96 | $202.63 | $197.44 | $199.80 | $197.15 | 1,575,988 |
| 2021-12-13 | $203.00 | $203.99 | $201.31 | $202.24 | $199.55 | 1,227,827 |
| 2021-12-10 | $201.76 | $202.79 | $200.18 | $202.69 | $200.00 | 1,027,394 |
| 2021-12-09 | $201.62 | $202.62 | $200.15 | $201.65 | $198.97 | 1,101,162 |
| 2021-12-08 | $198.67 | $201.57 | $198.31 | $201.47 | $198.79 | 1,303,668 |
| 2021-12-07 | $194.85 | $199.60 | $194.85 | $198.74 | $196.10 | 1,277,842 |
| 2021-12-06 | $195.00 | $196.00 | $193.17 | $193.54 | $190.97 | 1,256,863 |
| 2021-12-03 | $191.66 | $193.61 | $189.48 | $193.30 | $190.73 | 1,270,687 |
| 2021-12-02 | $186.40 | $191.78 | $185.71 | $190.56 | $188.03 | 1,483,000 |
| 2021-12-01 | $189.17 | $193.17 | $185.22 | $185.44 | $182.41 | 1,691,889 |
| 2021-11-30 | $191.88 | $192.91 | $186.00 | $186.65 | $183.60 | 2,558,428 |
| 2021-11-29 | $196.50 | $196.50 | $192.03 | $192.93 | $189.78 | 1,320,538 |
| 2021-11-26 | $192.90 | $196.20 | $192.23 | $194.25 | $191.08 | 1,270,206 |
| 2021-11-24 | $194.51 | $196.02 | $192.74 | $195.48 | $192.29 | 1,834,546 |
| 2021-11-23 | $195.59 | $198.22 | $194.38 | $195.57 | $192.38 | 1,510,615 |
| 2021-11-22 | $197.31 | $198.78 | $196.10 | $196.10 | $192.90 | 1,337,681 |
| 2021-11-19 | $193.43 | $196.28 | $192.15 | $195.99 | $192.79 | 1,513,634 |
| 2021-11-18 | $195.00 | $195.35 | $193.19 | $193.59 | $190.43 | 1,038,836 |
| 2021-11-17 | $194.23 | $194.62 | $192.06 | $194.02 | $190.85 | 1,124,027 |
| 2021-11-16 | $191.62 | $195.00 | $191.00 | $193.63 | $190.47 | 942,577 |
| 2021-11-15 | $192.23 | $193.48 | $190.18 | $191.14 | $188.02 | 949,189 |
| 2021-11-12 | $190.21 | $192.95 | $188.65 | $192.91 | $189.76 | 1,051,168 |
| 2021-11-11 | $190.32 | $190.72 | $187.66 | $188.67 | $185.59 | 837,027 |
| 2021-11-10 | $188.43 | $190.72 | $188.01 | $189.45 | $186.36 | 1,230,142 |
| 2021-11-09 | $186.88 | $190.08 | $186.69 | $189.54 | $186.45 | 1,458,697 |
| 2021-11-08 | $186.20 | $187.59 | $184.58 | $187.30 | $184.24 | 1,382,755 |
| 2021-11-05 | $182.25 | $185.84 | $181.97 | $184.69 | $181.67 | 1,503,186 |
| 2021-11-04 | $179.21 | $182.35 | $178.88 | $180.90 | $177.95 | 1,452,621 |
| 2021-11-03 | $184.18 | $184.18 | $175.45 | $178.33 | $175.42 | 1,807,588 |
| 2021-11-02 | $181.92 | $184.10 | $181.06 | $183.00 | $180.01 | 1,047,368 |
| 2021-11-01 | $181.44 | $183.14 | $179.63 | $181.33 | $178.37 | 1,068,776 |
| 2021-10-29 | $180.85 | $182.54 | $180.16 | $180.93 | $177.98 | 994,088 |
| 2021-10-28 | $178.64 | $181.83 | $177.84 | $181.75 | $178.78 | 697,041 |
| 2021-10-27 | $180.06 | $182.11 | $177.18 | $177.86 | $174.96 | 806,059 |
| 2021-10-26 | $180.64 | $181.12 | $179.20 | $180.06 | $177.12 | 886,783 |
| 2021-10-25 | $179.79 | $181.97 | $177.05 | $180.07 | $177.13 | 857,482 |
| 2021-10-22 | $182.00 | $183.18 | $181.13 | $181.16 | $178.20 | 1,322,813 |
| 2021-10-21 | $176.36 | $181.25 | $175.68 | $181.15 | $178.19 | 1,349,809 |
| 2021-10-20 | $176.25 | $177.83 | $174.73 | $176.51 | $173.63 | 947,469 |
| 2021-10-19 | $177.51 | $177.68 | $174.95 | $175.57 | $172.70 | 937,097 |
| 2021-10-18 | $172.74 | $176.28 | $172.38 | $175.66 | $172.79 | 850,470 |
| 2021-10-15 | $176.39 | $176.98 | $173.90 | $174.00 | $171.16 | 922,061 |
| 2021-10-14 | $172.05 | $175.11 | $171.71 | $175.07 | $172.21 | 1,025,861 |
| 2021-10-13 | $170.73 | $171.81 | $169.33 | $170.63 | $167.84 | 1,060,346 |
| 2021-10-12 | $170.67 | $170.69 | $168.62 | $169.63 | $166.86 | 1,263,549 |
| 2021-10-11 | $171.33 | $171.98 | $169.80 | $170.00 | $167.22 | 1,159,806 |
| 2021-10-08 | $175.61 | $176.39 | $171.77 | $172.02 | $169.21 | 1,177,642 |
| 2021-10-07 | $178.51 | $179.00 | $176.61 | $177.21 | $174.32 | 1,273,052 |
| 2021-10-06 | $175.00 | $177.05 | $173.87 | $176.91 | $174.02 | 901,997 |
| 2021-10-05 | $175.19 | $178.82 | $174.03 | $177.44 | $174.54 | 1,193,766 |
| 2021-10-04 | $174.08 | $175.71 | $172.24 | $174.96 | $172.10 | 1,354,015 |
| 2021-10-01 | $173.55 | $175.93 | $172.12 | $174.74 | $171.89 | 1,216,972 |
| 2021-09-30 | $177.69 | $177.86 | $172.63 | $172.65 | $169.83 | 1,532,460 |
| 2021-09-29 | $177.13 | $177.70 | $176.11 | $176.41 | $173.53 | 795,415 |
| 2021-09-28 | $178.90 | $179.23 | $176.04 | $176.37 | $173.49 | 1,196,472 |
| 2021-09-27 | $182.20 | $182.78 | $178.26 | $179.38 | $176.45 | 1,350,698 |
| 2021-09-24 | $185.62 | $186.72 | $182.99 | $183.24 | $180.25 | 957,520 |
| 2021-09-23 | $183.85 | $187.27 | $183.71 | $186.09 | $183.05 | 1,492,515 |
| 2021-09-22 | $181.30 | $183.70 | $181.30 | $182.37 | $179.39 | 1,085,831 |
| 2021-09-21 | $183.75 | $184.32 | $180.91 | $181.51 | $178.55 | 939,083 |
| 2021-09-20 | $181.16 | $183.13 | $180.15 | $183.07 | $180.08 | 1,380,890 |
| 2021-09-17 | $183.55 | $184.96 | $182.24 | $183.80 | $180.80 | 4,398,150 |
| 2021-09-16 | $186.35 | $186.83 | $185.24 | $185.62 | $182.59 | 883,542 |
| 2021-09-15 | $182.89 | $188.28 | $182.64 | $186.97 | $183.92 | 1,421,647 |
| 2021-09-14 | $188.29 | $189.86 | $183.25 | $183.74 | $180.74 | 1,369,529 |
| 2021-09-13 | $191.97 | $192.22 | $187.82 | $188.77 | $185.69 | 902,329 |
| 2021-09-10 | $191.75 | $192.01 | $189.91 | $190.07 | $186.97 | 1,041,027 |
| 2021-09-09 | $194.00 | $194.88 | $189.92 | $190.17 | $187.07 | 1,054,680 |
| 2021-09-08 | $192.65 | $194.04 | $191.13 | $193.44 | $190.28 | 799,436 |
| 2021-09-07 | $198.15 | $198.83 | $193.15 | $193.41 | $190.25 | 1,041,345 |
| 2021-09-03 | $200.74 | $201.32 | $199.34 | $199.94 | $196.68 | 561,509 |
| 2021-09-02 | $198.70 | $201.07 | $198.11 | $201.05 | $197.77 | 866,019 |
| 2021-09-01 | $198.85 | $198.85 | $196.70 | $197.88 | $194.08 | 930,328 |
| 2021-08-31 | $200.10 | $200.33 | $198.15 | $198.50 | $194.69 | 1,181,334 |
| 2021-08-30 | $199.56 | $200.94 | $198.53 | $200.04 | $196.20 | 640,119 |
| 2021-08-27 | $200.65 | $201.20 | $198.73 | $198.78 | $194.96 | 920,700 |
| 2021-08-26 | $199.00 | $200.10 | $197.94 | $199.24 | $195.41 | 645,312 |
| 2021-08-25 | $197.43 | $201.70 | $197.16 | $199.45 | $195.62 | 1,383,508 |
| 2021-08-24 | $194.66 | $196.88 | $194.56 | $196.59 | $192.81 | 641,103 |
| 2021-08-23 | $195.04 | $195.38 | $192.90 | $194.48 | $190.75 | 647,777 |
| 2021-08-20 | $194.21 | $194.71 | $192.66 | $193.41 | $189.70 | 815,837 |
| 2021-08-19 | $190.30 | $195.27 | $189.75 | $193.95 | $190.23 | 808,544 |
| 2021-08-18 | $192.73 | $194.67 | $192.27 | $192.30 | $188.61 | 1,022,105 |
| 2021-08-17 | $193.61 | $193.95 | $191.09 | $193.63 | $189.91 | 839,842 |
| 2021-08-16 | $190.73 | $195.26 | $189.83 | $195.20 | $191.45 | 834,523 |
| 2021-08-13 | $192.00 | $192.40 | $190.07 | $191.18 | $187.51 | 737,965 |
| 2021-08-12 | $193.80 | $194.15 | $190.94 | $191.81 | $188.13 | 884,872 |
| 2021-08-11 | $193.51 | $193.98 | $191.89 | $193.33 | $189.62 | 1,056,001 |
| 2021-08-10 | $193.67 | $193.90 | $191.07 | $192.22 | $188.53 | 1,592,937 |
| 2021-08-09 | $192.99 | $195.04 | $192.18 | $193.90 | $190.18 | 1,808,634 |
| 2021-08-06 | $196.35 | $197.92 | $194.71 | $197.00 | $193.22 | 825,592 |
| 2021-08-05 | $201.30 | $202.16 | $195.12 | $195.43 | $191.68 | 1,443,442 |
| 2021-08-04 | $200.00 | $202.65 | $197.76 | $200.28 | $196.43 | 1,346,276 |
| 2021-08-03 | $202.46 | $207.06 | $201.23 | $206.56 | $202.59 | 1,192,083 |
| 2021-08-02 | $204.00 | $205.88 | $201.06 | $201.17 | $197.31 | 1,045,238 |
| 2021-07-30 | $201.62 | $203.76 | $200.36 | $203.61 | $199.70 | 1,043,253 |
| 2021-07-29 | $200.11 | $202.97 | $199.02 | $202.61 | $198.72 | 1,224,781 |
| 2021-07-28 | $200.71 | $201.86 | $198.20 | $198.23 | $194.42 | 1,213,987 |
| 2021-07-27 | $198.61 | $201.97 | $198.26 | $200.77 | $196.91 | 936,217 |
| 2021-07-26 | $200.90 | $201.47 | $198.68 | $199.75 | $195.91 | 797,819 |
| 2021-07-23 | $200.00 | $202.21 | $199.67 | $201.45 | $197.58 | 765,634 |
| 2021-07-22 | $199.68 | $199.95 | $197.54 | $198.65 | $194.83 | 768,098 |
| 2021-07-21 | $197.50 | $198.95 | $197.13 | $198.67 | $194.85 | 730,521 |
| 2021-07-20 | $189.93 | $197.43 | $189.67 | $196.48 | $192.71 | 1,334,956 |
| 2021-07-19 | $189.28 | $190.53 | $188.07 | $189.65 | $186.01 | 1,104,773 |
| 2021-07-16 | $193.38 | $193.67 | $191.76 | $192.26 | $188.57 | 1,090,695 |
| 2021-07-15 | $189.91 | $192.49 | $189.91 | $192.19 | $188.50 | 905,041 |
| 2021-07-14 | $192.06 | $193.23 | $190.52 | $190.94 | $187.27 | 931,582 |
| 2021-07-13 | $192.22 | $192.76 | $190.74 | $191.19 | $187.52 | 898,280 |
| 2021-07-12 | $190.28 | $193.25 | $189.29 | $192.77 | $189.07 | 937,687 |
| 2021-07-09 | $189.13 | $190.98 | $188.93 | $190.32 | $186.66 | 1,138,966 |
| 2021-07-08 | $186.50 | $188.67 | $185.71 | $187.24 | $183.64 | 1,179,133 |
| 2021-07-07 | $184.63 | $189.75 | $184.63 | $189.65 | $186.01 | 1,040,175 |
| 2021-07-06 | $188.41 | $188.41 | $183.01 | $184.98 | $181.43 | 1,545,569 |
| 2021-07-02 | $185.97 | $187.72 | $185.78 | $187.30 | $183.70 | 735,833 |
| 2021-07-01 | $185.25 | $186.38 | $184.46 | $186.20 | $182.62 | 988,617 |
| 2021-06-30 | $182.37 | $184.66 | $181.83 | $184.14 | $180.60 | 1,096,449 |
| 2021-06-29 | $184.41 | $186.89 | $182.63 | $182.83 | $179.32 | 1,014,850 |
| 2021-06-28 | $181.37 | $183.18 | $180.20 | $182.74 | $179.23 | 1,088,149 |
| 2021-06-25 | $180.04 | $182.64 | $177.90 | $180.00 | $176.54 | 4,608,988 |
| 2021-06-24 | $180.69 | $180.73 | $179.10 | $179.84 | $176.39 | 927,755 |
| 2021-06-23 | $180.79 | $180.91 | $179.31 | $179.73 | $176.28 | 846,343 |
| 2021-06-22 | $180.32 | $181.21 | $178.93 | $180.12 | $176.66 | 877,112 |
| 2021-06-21 | $175.11 | $179.93 | $174.82 | $179.56 | $176.11 | 1,225,865 |
| 2021-06-18 | $177.15 | $178.46 | $172.08 | $173.41 | $170.08 | 3,125,269 |
| 2021-06-17 | $182.46 | $183.36 | $176.89 | $180.00 | $176.54 | 1,217,175 |
| 2021-06-16 | $183.48 | $183.93 | $181.20 | $182.35 | $178.85 | 955,042 |
| 2021-06-15 | $183.06 | $184.99 | $182.87 | $184.26 | $180.72 | 946,668 |
| 2021-06-14 | $184.68 | $185.18 | $181.46 | $182.61 | $179.10 | 1,046,409 |
| 2021-06-11 | $184.51 | $185.27 | $183.51 | $185.23 | $181.67 | 973,402 |
| 2021-06-10 | $183.55 | $184.95 | $182.42 | $183.69 | $180.16 | 1,040,457 |
| 2021-06-09 | $183.25 | $183.77 | $181.40 | $182.29 | $178.79 | 952,609 |
| 2021-06-08 | $182.86 | $184.11 | $181.45 | $183.90 | $180.37 | 930,831 |
| 2021-06-07 | $182.00 | $182.87 | $181.01 | $182.07 | $178.57 | 1,172,504 |
| 2021-06-04 | $183.28 | $183.97 | $180.69 | $181.64 | $178.15 | 1,280,785 |
| 2021-06-03 | $183.80 | $184.05 | $181.10 | $183.36 | $179.84 | 961,830 |
| 2021-06-02 | $186.71 | $187.66 | $184.79 | $185.11 | $180.97 | 779,078 |
| 2021-06-01 | $188.45 | $189.93 | $186.21 | $187.54 | $183.35 | 978,775 |
| 2021-05-28 | $186.86 | $187.00 | $185.22 | $186.40 | $182.23 | 1,039,495 |
| 2021-05-27 | $185.53 | $186.02 | $183.77 | $185.80 | $181.65 | 1,116,701 |
| 2021-05-26 | $182.99 | $183.65 | $181.77 | $183.55 | $179.45 | 921,027 |
| 2021-05-25 | $182.10 | $183.96 | $181.84 | $182.60 | $178.52 | 817,296 |
| 2021-05-24 | $183.43 | $183.65 | $181.70 | $182.10 | $178.03 | 773,808 |
| 2021-05-21 | $181.46 | $183.37 | $181.14 | $182.09 | $178.02 | 688,375 |
| 2021-05-20 | $178.99 | $181.16 | $177.97 | $180.45 | $176.42 | 810,175 |
| 2021-05-19 | $177.39 | $178.61 | $174.05 | $178.37 | $174.38 | 1,321,440 |
| 2021-05-18 | $183.87 | $183.87 | $179.09 | $179.24 | $175.23 | 1,135,522 |
| 2021-05-17 | $184.00 | $184.97 | $181.96 | $183.54 | $179.44 | 745,873 |
| 2021-05-14 | $184.21 | $185.35 | $182.97 | $184.20 | $180.08 | 829,867 |
| 2021-05-13 | $178.15 | $183.11 | $178.15 | $182.11 | $178.04 | 910,680 |
| 2021-05-12 | $182.43 | $182.71 | $178.07 | $178.62 | $174.63 | 1,245,903 |
| 2021-05-11 | $183.51 | $184.67 | $181.03 | $182.75 | $178.67 | 1,228,362 |
| 2021-05-10 | $184.53 | $187.98 | $184.01 | $186.66 | $182.49 | 1,174,465 |
| 2021-05-07 | $181.17 | $183.92 | $180.01 | $183.68 | $179.57 | 1,049,733 |
| 2021-05-06 | $180.16 | $181.93 | $178.81 | $181.92 | $177.85 | 988,142 |
| 2021-05-05 | $175.19 | $180.10 | $175.19 | $178.72 | $174.73 | 1,680,300 |
| 2021-05-04 | $174.14 | $175.22 | $172.81 | $174.72 | $170.81 | 970,954 |
| 2021-05-03 | $175.32 | $175.74 | $173.48 | $174.75 | $170.84 | 675,618 |
| 2021-04-30 | $174.76 | $175.49 | $173.03 | $173.83 | $169.94 | 1,288,079 |
| 2021-04-29 | $174.79 | $176.00 | $173.98 | $175.59 | $171.67 | 600,303 |
| 2021-04-28 | $174.48 | $175.28 | $173.14 | $174.36 | $170.46 | 560,323 |
| 2021-04-27 | $173.09 | $174.54 | $171.54 | $173.80 | $169.92 | 992,932 |
| 2021-04-26 | $176.10 | $177.20 | $172.48 | $172.83 | $168.97 | 770,286 |
| 2021-04-23 | $171.84 | $175.45 | $171.76 | $175.33 | $171.41 | 1,057,025 |
| 2021-04-22 | $171.99 | $174.35 | $171.53 | $171.95 | $168.11 | 893,024 |
| 2021-04-21 | $169.01 | $170.87 | $168.04 | $170.50 | $166.69 | 770,065 |
| 2021-04-20 | $170.44 | $171.68 | $166.46 | $168.20 | $164.44 | 976,181 |
| 2021-04-19 | $172.72 | $172.80 | $170.82 | $172.28 | $168.43 | 887,296 |
| 2021-04-16 | $171.83 | $172.46 | $170.71 | $171.96 | $168.12 | 858,677 |
| 2021-04-15 | $170.17 | $170.75 | $168.67 | $170.51 | $166.70 | 642,520 |
| 2021-04-14 | $169.87 | $172.06 | $169.18 | $169.36 | $165.57 | 916,191 |
| 2021-04-13 | $170.65 | $171.26 | $168.60 | $170.79 | $166.97 | 800,455 |
| 2021-04-12 | $168.60 | $170.96 | $168.43 | $170.61 | $166.80 | 803,026 |
| 2021-04-09 | $168.04 | $169.62 | $166.52 | $169.55 | $165.76 | 821,808 |
| 2021-04-08 | $165.43 | $167.20 | $164.72 | $166.58 | $162.86 | 656,320 |
| 2021-04-07 | $167.21 | $168.49 | $165.91 | $166.50 | $162.78 | 593,164 |
| 2021-04-06 | $168.77 | $169.33 | $167.46 | $167.64 | $163.89 | 622,206 |
| 2021-04-05 | $166.80 | $168.16 | $166.03 | $167.45 | $163.71 | 850,941 |
| 2021-04-01 | $166.83 | $166.83 | $164.08 | $165.44 | $161.74 | 958,927 |
| 2021-03-31 | $167.64 | $168.65 | $165.01 | $165.56 | $161.86 | 1,102,547 |
| 2021-03-30 | $165.25 | $167.77 | $165.25 | $166.95 | $163.22 | 676,174 |
| 2021-03-29 | $169.00 | $169.47 | $166.11 | $166.58 | $162.86 | 723,843 |
| 2021-03-26 | $165.42 | $168.17 | $164.54 | $168.09 | $164.33 | 807,366 |
| 2021-03-25 | $160.38 | $164.66 | $159.73 | $163.93 | $160.27 | 909,141 |
| 2021-03-24 | $161.38 | $163.12 | $160.67 | $161.21 | $157.61 | 1,079,548 |
| 2021-03-23 | $162.49 | $163.61 | $159.57 | $160.33 | $156.75 | 1,013,985 |
| 2021-03-22 | $162.44 | $164.76 | $161.57 | $164.30 | $160.63 | 923,801 |
| 2021-03-19 | $167.07 | $167.36 | $164.06 | $164.10 | $160.43 | 3,343,778 |
| 2021-03-18 | $165.97 | $168.83 | $165.06 | $167.54 | $163.80 | 1,012,404 |
| 2021-03-17 | $167.75 | $168.20 | $164.31 | $165.96 | $162.25 | 1,198,652 |
| 2021-03-16 | $167.35 | $169.13 | $166.25 | $167.17 | $163.43 | 1,131,224 |
| 2021-03-15 | $163.82 | $168.12 | $163.49 | $167.99 | $164.24 | 1,023,736 |
| 2021-03-12 | $163.45 | $164.07 | $162.14 | $163.68 | $160.02 | 1,111,156 |
| 2021-03-11 | $164.19 | $164.90 | $162.34 | $162.94 | $159.30 | 968,641 |
| 2021-03-10 | $160.20 | $165.46 | $159.84 | $163.43 | $159.78 | 1,070,389 |
| 2021-03-09 | $164.64 | $165.27 | $160.44 | $160.48 | $156.89 | 837,329 |
| 2021-03-08 | $160.94 | $165.86 | $159.42 | $163.73 | $160.07 | 1,256,168 |
| 2021-03-05 | $155.15 | $161.08 | $154.16 | $160.42 | $156.83 | 1,080,956 |
| 2021-03-04 | $156.66 | $157.93 | $151.30 | $153.40 | $149.97 | 1,416,796 |
| 2021-03-03 | $158.42 | $159.48 | $157.01 | $157.50 | $153.39 | 950,578 |
| 2021-03-02 | $158.91 | $158.91 | $155.84 | $158.16 | $154.03 | 1,180,727 |
| 2021-03-01 | $155.41 | $161.00 | $155.41 | $158.47 | $154.33 | 1,308,814 |
| 2021-02-26 | $153.52 | $155.36 | $152.39 | $153.24 | $149.24 | 1,282,491 |
| 2021-02-25 | $154.00 | $155.91 | $151.85 | $152.48 | $148.50 | 905,894 |
| 2021-02-24 | $152.45 | $156.51 | $151.96 | $155.35 | $151.30 | 1,075,645 |
| 2021-02-23 | $153.36 | $153.52 | $149.73 | $153.20 | $149.20 | 1,068,432 |
| 2021-02-22 | $153.55 | $155.63 | $152.46 | $152.89 | $148.90 | 1,319,817 |
| 2021-02-19 | $150.49 | $154.17 | $150.10 | $153.96 | $149.94 | 917,225 |
| 2021-02-18 | $150.94 | $151.35 | $147.56 | $149.50 | $145.60 | 999,986 |
| 2021-02-17 | $150.53 | $151.91 | $149.67 | $151.30 | $147.35 | 771,832 |
| 2021-02-16 | $150.90 | $152.39 | $149.17 | $151.28 | $147.33 | 1,104,685 |
| 2021-02-12 | $150.04 | $151.44 | $148.84 | $150.93 | $146.99 | 659,286 |
| 2021-02-11 | $148.53 | $150.97 | $148.53 | $150.87 | $146.93 | 1,140,714 |
| 2021-02-10 | $146.98 | $149.22 | $144.78 | $148.33 | $144.46 | 935,857 |
| 2021-02-09 | $147.70 | $148.56 | $145.25 | $145.71 | $141.91 | 1,000,214 |
| 2021-02-08 | $151.23 | $151.23 | $145.87 | $148.98 | $145.09 | 1,519,768 |
| 2021-02-05 | $147.70 | $152.30 | $147.08 | $149.35 | $145.45 | 2,031,624 |
| 2021-02-04 | $147.31 | $149.59 | $146.52 | $148.84 | $144.96 | 1,698,387 |
| 2021-02-03 | $144.50 | $146.87 | $144.09 | $146.38 | $142.56 | 1,249,326 |
| 2021-02-02 | $144.55 | $146.66 | $143.97 | $144.99 | $141.21 | 1,146,897 |
| 2021-02-01 | $144.86 | $145.42 | $142.42 | $142.75 | $139.02 | 1,593,322 |
| 2021-01-29 | $141.77 | $145.29 | $141.04 | $143.35 | $139.61 | 1,837,245 |
| 2021-01-28 | $141.53 | $144.18 | $139.56 | $142.80 | $139.07 | 2,342,675 |
| 2021-01-27 | $144.95 | $145.58 | $137.98 | $138.83 | $135.21 | 1,721,584 |
| 2021-01-26 | $151.65 | $151.65 | $147.51 | $147.89 | $144.03 | 1,468,599 |
| 2021-01-25 | $152.51 | $153.01 | $147.36 | $150.92 | $146.98 | 1,021,944 |
| 2021-01-22 | $153.50 | $154.43 | $151.00 | $152.67 | $148.69 | 1,091,273 |
| 2021-01-21 | $155.69 | $156.27 | $153.73 | $154.44 | $150.41 | 953,016 |
| 2021-01-20 | $153.52 | $155.79 | $152.67 | $155.24 | $151.19 | 1,136,203 |
| 2021-01-19 | $150.16 | $155.31 | $150.16 | $153.49 | $149.48 | 1,701,390 |
| 2021-01-15 | $150.75 | $150.75 | $147.05 | $149.51 | $145.61 | 1,252,416 |
| 2021-01-14 | $150.99 | $152.56 | $150.26 | $150.75 | $146.82 | 731,500 |
| 2021-01-13 | $151.29 | $151.82 | $149.57 | $150.95 | $147.01 | 1,067,003 |
| 2021-01-12 | $152.26 | $152.79 | $150.15 | $151.94 | $147.97 | 1,023,266 |
| 2021-01-11 | $150.16 | $153.50 | $150.09 | $152.25 | $148.28 | 860,492 |
| 2021-01-08 | $153.72 | $154.30 | $149.94 | $152.58 | $148.60 | 1,061,997 |
| 2021-01-07 | $153.71 | $154.43 | $150.41 | $153.72 | $149.71 | 1,734,055 |
| 2021-01-06 | $147.45 | $152.26 | $147.45 | $149.84 | $145.93 | 3,425,051 |
| 2021-01-05 | $144.05 | $146.24 | $143.91 | $145.85 | $142.04 | 1,134,368 |
| 2021-01-04 | $144.09 | $146.23 | $142.69 | $143.98 | $140.22 | 1,262,017 |
| 2020-12-31 | $144.75 | $145.34 | $143.80 | $145.16 | $141.37 | 738,789 |
| 2020-12-30 | $142.90 | $145.57 | $142.90 | $144.83 | $141.05 | 658,582 |
| 2020-12-29 | $145.50 | $146.58 | $141.50 | $142.90 | $139.17 | 666,466 |
| 2020-12-28 | $144.80 | $145.68 | $144.11 | $144.20 | $140.44 | 615,002 |
| 2020-12-24 | $142.96 | $144.32 | $142.96 | $143.66 | $139.91 | 292,018 |
| 2020-12-23 | $142.96 | $144.15 | $142.09 | $142.50 | $138.78 | 857,883 |
| 2020-12-22 | $142.35 | $144.18 | $141.06 | $143.00 | $139.27 | 1,073,089 |
| 2020-12-21 | $139.33 | $143.40 | $139.20 | $142.15 | $138.44 | 1,243,115 |
| 2020-12-18 | $141.92 | $143.01 | $139.73 | $141.06 | $137.38 | 2,150,449 |
| 2020-12-17 | $139.20 | $141.68 | $138.77 | $140.97 | $137.29 | 1,644,316 |
| 2020-12-16 | $141.25 | $141.88 | $138.39 | $138.57 | $134.95 | 1,109,632 |
| 2020-12-15 | $139.49 | $140.64 | $138.41 | $140.38 | $136.72 | 1,497,146 |
| 2020-12-14 | $140.85 | $141.70 | $137.08 | $137.71 | $134.12 | 1,803,512 |
| 2020-12-11 | $138.30 | $140.00 | $137.39 | $139.94 | $136.29 | 1,096,213 |
| 2020-12-10 | $139.81 | $141.28 | $138.53 | $139.22 | $135.59 | 995,361 |
| 2020-12-09 | $141.34 | $142.26 | $139.83 | $141.05 | $137.37 | 1,267,933 |
| 2020-12-08 | $141.59 | $142.11 | $139.81 | $139.96 | $136.31 | 1,065,025 |
| 2020-12-07 | $141.83 | $142.70 | $140.16 | $141.12 | $137.44 | 1,076,431 |
| 2020-12-04 | $141.57 | $143.28 | $141.23 | $141.85 | $138.15 | 1,305,513 |
| 2020-12-03 | $144.26 | $144.29 | $141.54 | $141.72 | $138.02 | 1,733,795 |
| 2020-12-02 | $144.12 | $145.65 | $143.38 | $144.34 | $140.05 | 1,348,653 |
| 2020-12-01 | $147.08 | $148.26 | $145.20 | $145.70 | $141.37 | 1,622,913 |
| 2020-11-30 | $143.21 | $146.32 | $141.74 | $146.24 | $141.89 | 2,778,221 |
| 2020-11-27 | $146.28 | $146.65 | $143.32 | $143.50 | $139.23 | 905,943 |
| 2020-11-25 | $146.74 | $147.02 | $143.76 | $144.97 | $140.66 | 1,308,952 |
| 2020-11-24 | $146.52 | $148.07 | $145.24 | $147.07 | $142.70 | 1,751,248 |
| 2020-11-23 | $145.17 | $147.53 | $144.94 | $145.92 | $141.58 | 704,659 |
| 2020-11-20 | $145.54 | $146.54 | $143.78 | $144.20 | $139.91 | 1,115,017 |
| 2020-11-19 | $144.05 | $147.43 | $142.70 | $146.79 | $142.43 | 1,106,410 |
| 2020-11-18 | $148.55 | $148.90 | $144.15 | $144.44 | $140.15 | 2,014,737 |
| 2020-11-17 | $150.96 | $152.49 | $146.86 | $148.79 | $144.37 | 1,444,259 |
| 2020-11-16 | $152.45 | $152.94 | $147.15 | $152.44 | $147.91 | 1,861,464 |
| 2020-11-13 | $146.59 | $149.16 | $145.80 | $147.99 | $143.59 | 1,037,186 |
| 2020-11-12 | $141.38 | $144.10 | $140.46 | $143.39 | $139.13 | 1,449,307 |
| 2020-11-11 | $141.78 | $143.41 | $139.69 | $142.96 | $138.71 | 2,039,130 |
| 2020-11-10 | $144.87 | $147.90 | $143.27 | $143.58 | $139.31 | 2,066,646 |
| 2020-11-09 | $150.23 | $153.72 | $145.60 | $145.67 | $141.34 | 1,448,229 |
| 2020-11-06 | $141.34 | $145.14 | $140.64 | $144.32 | $140.03 | 1,172,988 |
| 2020-11-05 | $140.00 | $143.48 | $139.93 | $141.12 | $136.93 | 965,012 |
| 2020-11-04 | $140.46 | $140.46 | $135.11 | $137.28 | $133.20 | 1,442,753 |
| 2020-11-03 | $138.82 | $142.37 | $137.84 | $141.26 | $137.06 | 1,228,701 |
| 2020-11-02 | $135.13 | $137.56 | $134.05 | $137.55 | $133.46 | 1,112,930 |
| 2020-10-30 | $132.34 | $135.90 | $130.33 | $132.75 | $128.80 | 1,596,407 |
| 2020-10-29 | $127.85 | $133.87 | $127.10 | $132.05 | $128.12 | 1,740,527 |
| 2020-10-28 | $123.30 | $130.48 | $123.30 | $127.84 | $124.04 | 1,832,533 |
| 2020-10-27 | $126.58 | $126.67 | $123.08 | $123.68 | $120.00 | 1,829,172 |
| 2020-10-26 | $126.72 | $127.70 | $125.17 | $126.15 | $122.40 | 1,191,541 |
| 2020-10-23 | $131.35 | $131.60 | $128.94 | $129.22 | $125.38 | 1,075,659 |
| 2020-10-22 | $129.49 | $130.80 | $128.77 | $130.46 | $126.58 | 694,158 |
| 2020-10-21 | $128.42 | $130.36 | $128.42 | $128.87 | $125.04 | 1,048,316 |
| 2020-10-20 | $128.59 | $130.70 | $128.00 | $128.73 | $124.90 | 869,172 |
| 2020-10-19 | $131.22 | $132.21 | $127.44 | $127.50 | $123.71 | 1,310,516 |
| 2020-10-16 | $130.99 | $132.01 | $130.64 | $131.21 | $127.31 | 686,507 |
| 2020-10-15 | $128.73 | $131.52 | $128.73 | $130.64 | $126.76 | 754,861 |
| 2020-10-14 | $130.26 | $130.66 | $128.66 | $130.20 | $126.33 | 913,421 |
| 2020-10-13 | $130.76 | $132.26 | $128.60 | $129.25 | $125.41 | 881,128 |
| 2020-10-12 | $130.48 | $132.14 | $129.85 | $131.96 | $128.04 | 598,818 |
| 2020-10-09 | $130.00 | $131.52 | $128.89 | $129.12 | $125.28 | 807,936 |
| 2020-10-08 | $128.84 | $129.84 | $127.97 | $129.80 | $125.94 | 1,052,917 |
| 2020-10-07 | $127.99 | $129.98 | $127.37 | $127.94 | $124.14 | 766,554 |
| 2020-10-06 | $127.62 | $128.95 | $126.21 | $126.59 | $122.83 | 1,154,768 |
| 2020-10-05 | $125.46 | $128.24 | $125.00 | $126.93 | $123.16 | 817,523 |
| 2020-10-02 | $120.74 | $124.92 | $120.08 | $123.86 | $120.18 | 1,183,340 |
| 2020-10-01 | $123.06 | $123.50 | $121.27 | $121.95 | $118.33 | 1,003,639 |
| 2020-09-30 | $121.76 | $123.45 | $120.36 | $121.25 | $117.65 | 883,908 |
| 2020-09-29 | $121.76 | $122.38 | $120.86 | $121.22 | $117.62 | 579,454 |
| 2020-09-28 | $120.97 | $122.85 | $120.19 | $121.51 | $117.90 | 1,354,555 |
| 2020-09-25 | $117.95 | $119.62 | $117.13 | $118.91 | $115.38 | 989,470 |
| 2020-09-24 | $118.37 | $120.59 | $117.40 | $119.00 | $115.46 | 1,049,041 |
| 2020-09-23 | $121.33 | $122.39 | $118.65 | $118.79 | $115.26 | 859,716 |
| 2020-09-22 | $120.17 | $121.80 | $119.94 | $121.52 | $117.91 | 853,267 |
| 2020-09-21 | $120.89 | $120.89 | $117.36 | $120.08 | $116.51 | 1,114,862 |
| 2020-09-18 | $124.90 | $126.00 | $122.73 | $122.96 | $119.31 | 1,827,323 |
| 2020-09-17 | $120.50 | $125.08 | $119.40 | $124.87 | $121.16 | 1,518,898 |
| 2020-09-16 | $122.00 | $123.78 | $120.92 | $122.01 | $118.38 | 1,008,550 |
| 2020-09-15 | $119.90 | $121.33 | $119.28 | $121.22 | $117.62 | 1,180,545 |
| 2020-09-14 | $118.15 | $119.67 | $117.58 | $118.99 | $115.45 | 894,778 |
| 2020-09-11 | $116.01 | $118.01 | $115.87 | $116.99 | $113.51 | 727,152 |
| 2020-09-10 | $117.91 | $118.14 | $115.28 | $115.61 | $112.17 | 816,279 |
| 2020-09-09 | $117.11 | $119.29 | $116.96 | $117.07 | $113.59 | 1,117,427 |
| 2020-09-08 | $116.80 | $117.94 | $115.36 | $116.19 | $112.74 | 1,173,323 |
| 2020-09-04 | $119.25 | $119.80 | $116.08 | $117.77 | $114.27 | 813,384 |
| 2020-09-03 | $121.98 | $122.46 | $117.14 | $118.13 | $114.62 | 908,057 |
| 2020-09-02 | $120.20 | $122.93 | $119.76 | $122.39 | $118.22 | 786,433 |
| 2020-09-01 | $117.63 | $120.32 | $117.04 | $120.20 | $116.11 | 788,826 |
| 2020-08-31 | $119.90 | $120.13 | $118.28 | $118.39 | $114.36 | 929,618 |
| 2020-08-28 | $119.09 | $120.33 | $118.39 | $120.30 | $116.20 | 711,823 |
| 2020-08-27 | $120.83 | $121.04 | $118.91 | $118.92 | $114.87 | 805,276 |
| 2020-08-26 | $119.22 | $120.38 | $118.47 | $120.08 | $115.99 | 781,647 |
| 2020-08-25 | $119.59 | $119.59 | $117.56 | $118.46 | $114.43 | 577,852 |
| 2020-08-24 | $118.43 | $119.01 | $117.71 | $118.92 | $114.87 | 737,625 |
| 2020-08-21 | $116.25 | $117.68 | $115.75 | $117.57 | $113.57 | 986,319 |
| 2020-08-20 | $116.56 | $117.44 | $115.88 | $116.02 | $112.07 | 794,748 |
| 2020-08-19 | $118.01 | $119.18 | $117.16 | $117.40 | $113.40 | 759,334 |
| 2020-08-18 | $119.22 | $119.69 | $117.97 | $118.03 | $114.01 | 810,303 |
| 2020-08-17 | $118.93 | $119.51 | $117.91 | $119.36 | $115.29 | 1,708,306 |
| 2020-08-14 | $117.77 | $119.44 | $117.28 | $118.88 | $114.83 | 1,373,854 |
| 2020-08-13 | $119.59 | $119.98 | $118.25 | $118.37 | $114.34 | 1,100,112 |
| 2020-08-12 | $120.30 | $122.19 | $119.52 | $120.20 | $116.11 | 1,012,376 |
| 2020-08-11 | $120.25 | $121.91 | $119.26 | $119.80 | $115.72 | 1,411,644 |
| 2020-08-10 | $116.77 | $119.05 | $116.72 | $118.85 | $114.80 | 1,278,746 |
| 2020-08-07 | $115.83 | $117.12 | $115.80 | $116.85 | $112.87 | 1,057,528 |
| 2020-08-06 | $114.58 | $115.98 | $113.29 | $115.49 | $111.56 | 1,150,155 |
| 2020-08-05 | $113.00 | $115.79 | $113.00 | $115.15 | $111.23 | 1,283,736 |
| 2020-08-04 | $111.52 | $112.33 | $110.14 | $112.28 | $108.46 | 1,208,020 |
| 2020-08-03 | $111.69 | $112.72 | $111.52 | $112.19 | $108.37 | 1,302,957 |
| 2020-07-31 | $110.70 | $112.09 | $109.11 | $111.87 | $108.06 | 1,273,540 |
| 2020-07-30 | $109.00 | $112.21 | $108.62 | $110.86 | $107.08 | 2,037,768 |
| 2020-07-29 | $117.00 | $117.00 | $110.39 | $110.47 | $106.71 | 2,376,727 |
| 2020-07-28 | $103.90 | $105.10 | $103.44 | $103.71 | $100.18 | 1,361,123 |
| 2020-07-27 | $103.64 | $104.90 | $102.26 | $104.55 | $100.99 | 1,159,626 |
| 2020-07-24 | $105.48 | $105.72 | $103.03 | $103.76 | $100.23 | 1,006,877 |
| 2020-07-23 | $105.75 | $106.60 | $104.99 | $105.42 | $101.83 | 1,381,904 |
| 2020-07-22 | $105.35 | $106.41 | $105.00 | $106.21 | $102.59 | 1,524,897 |
| 2020-07-21 | $104.65 | $105.74 | $103.88 | $105.45 | $101.86 | 2,259,813 |
| 2020-07-20 | $102.00 | $103.85 | $101.76 | $103.38 | $99.86 | 1,377,437 |
| 2020-07-17 | $102.06 | $102.75 | $101.38 | $102.45 | $98.96 | 3,455,806 |
| 2020-07-16 | $100.97 | $103.39 | $100.03 | $101.94 | $98.47 | 1,553,066 |
| 2020-07-15 | $99.92 | $101.71 | $99.73 | $100.93 | $97.49 | 2,434,041 |
| 2020-07-14 | $92.43 | $97.55 | $91.53 | $97.53 | $94.21 | 2,161,449 |
| 2020-07-13 | $92.12 | $93.84 | $90.75 | $92.09 | $88.95 | 1,466,662 |
| 2020-07-10 | $90.41 | $91.69 | $89.76 | $91.64 | $88.52 | 1,209,206 |
| 2020-07-09 | $91.90 | $92.26 | $89.58 | $90.29 | $87.21 | 1,578,916 |
| 2020-07-08 | $92.00 | $92.69 | $91.12 | $92.13 | $88.99 | 1,359,720 |
| 2020-07-07 | $92.04 | $92.73 | $91.23 | $91.41 | $88.30 | 1,584,069 |
| 2020-07-06 | $92.00 | $93.00 | $91.15 | $92.54 | $89.39 | 1,363,241 |
| 2020-07-02 | $90.57 | $92.02 | $90.04 | $90.53 | $87.45 | 1,526,512 |
| 2020-07-01 | $89.50 | $90.51 | $88.21 | $88.86 | $85.83 | 1,391,716 |
| 2020-06-30 | $88.55 | $89.57 | $88.00 | $88.98 | $85.95 | 1,442,743 |
| 2020-06-29 | $85.56 | $89.23 | $85.42 | $89.19 | $86.15 | 1,827,791 |
| 2020-06-26 | $85.94 | $86.46 | $84.30 | $84.64 | $81.76 | 7,495,104 |
| 2020-06-25 | $85.82 | $85.93 | $84.17 | $85.80 | $82.88 | 3,400,660 |
| 2020-06-24 | $90.25 | $90.83 | $85.98 | $86.04 | $83.11 | 1,744,578 |
| 2020-06-23 | $91.28 | $91.44 | $89.84 | $90.09 | $87.02 | 882,117 |
| 2020-06-22 | $89.04 | $91.04 | $87.92 | $90.18 | $87.11 | 1,108,798 |
| 2020-06-19 | $92.08 | $92.16 | $89.12 | $89.29 | $86.25 | 2,392,553 |
| 2020-06-18 | $91.48 | $91.58 | $89.65 | $90.07 | $87.00 | 948,322 |
| 2020-06-17 | $92.00 | $92.63 | $90.30 | $91.85 | $88.72 | 1,149,815 |
| 2020-06-16 | $93.64 | $94.90 | $90.45 | $91.68 | $88.56 | 1,118,895 |
| 2020-06-15 | $87.58 | $91.47 | $87.21 | $90.65 | $87.56 | 1,489,751 |
| 2020-06-12 | $92.61 | $92.84 | $87.60 | $90.39 | $87.31 | 1,311,356 |
| 2020-06-11 | $91.41 | $91.90 | $89.71 | $89.77 | $86.71 | 1,170,279 |
| 2020-06-10 | $96.73 | $98.13 | $94.51 | $94.59 | $91.37 | 1,464,364 |
| 2020-06-09 | $97.76 | $98.16 | $95.85 | $97.46 | $94.14 | 1,169,671 |
| 2020-06-08 | $100.94 | $103.60 | $98.63 | $98.99 | $95.62 | 2,250,762 |
| 2020-06-05 | $99.00 | $103.65 | $98.49 | $102.01 | $98.54 | 2,187,849 |
| 2020-06-04 | $92.63 | $95.76 | $92.63 | $95.54 | $92.29 | 1,930,391 |
| 2020-06-03 | $92.07 | $94.86 | $92.01 | $94.33 | $90.61 | 1,330,318 |
| 2020-06-02 | $90.75 | $91.94 | $90.20 | $91.44 | $87.84 | 1,362,080 |
| 2020-06-01 | $89.95 | $91.97 | $89.30 | $90.43 | $86.87 | 1,387,034 |
| 2020-05-29 | $89.51 | $90.47 | $88.72 | $90.21 | $86.66 | 1,630,332 |
| 2020-05-28 | $91.61 | $92.12 | $89.85 | $90.30 | $86.74 | 1,180,850 |
| 2020-05-27 | $89.65 | $92.12 | $89.65 | $90.94 | $87.36 | 1,823,486 |
| 2020-05-26 | $85.85 | $89.19 | $85.85 | $88.93 | $85.43 | 1,756,576 |
| 2020-05-22 | $82.28 | $83.65 | $81.18 | $83.36 | $80.08 | 1,236,076 |
| 2020-05-21 | $79.46 | $81.97 | $79.46 | $81.36 | $78.16 | 1,361,427 |
| 2020-05-20 | $81.51 | $81.81 | $79.60 | $79.75 | $76.61 | 1,443,620 |
| 2020-05-19 | $81.59 | $83.03 | $80.34 | $80.41 | $77.24 | 1,479,108 |
| 2020-05-18 | $79.63 | $81.72 | $79.62 | $81.39 | $78.18 | 1,598,238 |
| 2020-05-15 | $77.53 | $78.72 | $76.43 | $77.21 | $74.17 | 1,994,042 |
| 2020-05-14 | $74.99 | $78.92 | $73.73 | $78.32 | $75.24 | 2,589,571 |
| 2020-05-13 | $76.35 | $76.93 | $74.27 | $76.65 | $73.63 | 4,146,675 |
| 2020-05-12 | $81.18 | $81.69 | $76.19 | $76.76 | $73.74 | 1,795,449 |
| 2020-05-11 | $83.37 | $83.49 | $80.89 | $80.98 | $77.79 | 1,164,567 |
| 2020-05-08 | $82.86 | $84.75 | $82.55 | $84.39 | $81.07 | 1,239,553 |
| 2020-05-07 | $80.77 | $82.40 | $80.58 | $81.03 | $77.84 | 1,820,630 |
| 2020-05-06 | $82.41 | $82.44 | $79.74 | $79.82 | $76.68 | 1,712,489 |
| 2020-05-05 | $78.95 | $83.71 | $78.00 | $82.16 | $78.92 | 3,443,112 |
| 2020-05-04 | $86.10 | $86.10 | $84.54 | $85.15 | $81.80 | 1,158,049 |
| 2020-05-01 | $85.92 | $86.97 | $85.01 | $86.81 | $83.39 | 960,146 |
| 2020-04-30 | $88.72 | $89.37 | $87.15 | $87.42 | $83.98 | 1,215,547 |
| 2020-04-29 | $89.99 | $91.08 | $88.92 | $90.34 | $86.78 | 1,125,090 |
| 2020-04-28 | $87.79 | $89.56 | $86.88 | $87.64 | $84.19 | 1,948,711 |
| 2020-04-27 | $84.43 | $86.58 | $84.38 | $86.37 | $82.97 | 1,547,911 |
| 2020-04-24 | $84.20 | $84.59 | $82.72 | $84.03 | $80.72 | 1,215,229 |
| 2020-04-23 | $83.28 | $84.77 | $82.28 | $83.69 | $80.39 | 1,878,154 |
| 2020-04-22 | $81.87 | $82.45 | $80.70 | $81.84 | $78.62 | 1,554,812 |
| 2020-04-21 | $84.12 | $84.14 | $79.98 | $80.50 | $77.33 | 1,931,599 |
| 2020-04-20 | $86.07 | $87.75 | $84.00 | $85.02 | $81.67 | 1,400,988 |
| 2020-04-17 | $88.46 | $91.68 | $86.73 | $89.91 | $86.37 | 2,561,744 |
| 2020-04-16 | $86.82 | $87.22 | $84.65 | $85.77 | $82.39 | 1,910,834 |
| 2020-04-15 | $89.45 | $90.58 | $86.52 | $86.72 | $83.30 | 1,120,482 |
| 2020-04-14 | $91.63 | $92.68 | $90.85 | $92.13 | $88.50 | 1,026,903 |
| 2020-04-13 | $90.68 | $91.38 | $87.82 | $89.81 | $86.27 | 1,051,886 |
| 2020-04-09 | $89.70 | $94.31 | $89.23 | $91.60 | $87.99 | 1,281,645 |
| 2020-04-08 | $87.95 | $89.24 | $86.54 | $87.87 | $84.41 | 1,740,907 |
| 2020-04-07 | $90.10 | $92.55 | $87.65 | $88.17 | $84.70 | 1,511,975 |
| 2020-04-06 | $84.00 | $88.13 | $83.11 | $87.04 | $83.61 | 2,026,939 |
| 2020-04-03 | $81.66 | $84.13 | $78.57 | $80.03 | $76.88 | 1,654,521 |
| 2020-04-02 | $80.67 | $83.24 | $80.26 | $82.86 | $79.60 | 1,403,930 |
| 2020-04-01 | $78.42 | $81.87 | $77.00 | $80.89 | $77.70 | 1,900,109 |
| 2020-03-31 | $82.85 | $84.30 | $80.57 | $82.59 | $79.34 | 2,048,124 |
| 2020-03-30 | $81.68 | $85.62 | $81.33 | $84.30 | $80.98 | 1,714,506 |
| 2020-03-27 | $84.40 | $85.00 | $80.50 | $82.67 | $79.41 | 1,610,216 |
| 2020-03-26 | $84.54 | $92.42 | $84.22 | $86.88 | $83.46 | 2,377,441 |
| 2020-03-25 | $76.86 | $87.27 | $76.23 | $85.12 | $81.77 | 2,103,121 |
| 2020-03-24 | $74.87 | $78.99 | $73.40 | $76.81 | $73.78 | 2,254,022 |
| 2020-03-23 | $73.85 | $75.44 | $70.00 | $71.26 | $68.45 | 2,112,082 |
| 2020-03-20 | $82.11 | $84.11 | $73.42 | $75.68 | $72.70 | 2,670,582 |
| 2020-03-19 | $81.06 | $85.61 | $77.75 | $81.73 | $78.51 | 2,217,543 |
| 2020-03-18 | $88.86 | $90.16 | $70.33 | $83.01 | $79.74 | 3,013,532 |
| 2020-03-17 | $92.80 | $94.31 | $88.27 | $93.21 | $89.54 | 3,582,856 |
| 2020-03-16 | $90.19 | $103.02 | $90.19 | $92.19 | $88.56 | 2,747,460 |
| 2020-03-13 | $100.43 | $104.65 | $96.37 | $103.44 | $99.37 | 2,770,444 |
| 2020-03-12 | $100.04 | $102.99 | $92.01 | $96.33 | $92.54 | 3,885,031 |
| 2020-03-11 | $104.32 | $109.21 | $103.24 | $107.00 | $102.22 | 3,001,248 |
| 2020-03-10 | $107.25 | $108.41 | $100.42 | $107.07 | $102.29 | 2,582,128 |
| 2020-03-09 | $107.57 | $107.64 | $103.40 | $105.28 | $100.58 | 3,377,554 |
| 2020-03-06 | $110.48 | $113.50 | $107.28 | $112.53 | $107.51 | 3,251,243 |
| 2020-03-05 | $114.20 | $115.97 | $111.52 | $112.43 | $107.41 | 3,181,443 |
| 2020-03-04 | $108.96 | $118.10 | $108.13 | $117.82 | $112.56 | 3,380,353 |
| 2020-03-03 | $101.09 | $109.53 | $100.32 | $106.06 | $101.33 | 4,094,322 |
| 2020-03-02 | $100.60 | $104.92 | $98.42 | $100.55 | $96.06 | 1,840,238 |
| 2020-02-28 | $128.19 | $131.27 | $125.27 | $129.04 | $123.28 | 3,113,264 |
| 2020-02-27 | $136.64 | $138.36 | $132.20 | $132.51 | $126.59 | 2,811,322 |
| 2020-02-26 | $139.02 | $140.29 | $137.20 | $138.76 | $132.57 | 1,943,037 |
| 2020-02-25 | $142.67 | $143.03 | $137.42 | $138.01 | $131.85 | 1,918,926 |
| 2020-02-24 | $141.76 | $143.24 | $140.41 | $142.08 | $135.74 | 2,108,141 |
| 2020-02-21 | $145.14 | $146.51 | $144.68 | $145.64 | $139.14 | 1,521,561 |
| 2020-02-20 | $145.19 | $146.85 | $144.44 | $146.01 | $139.49 | 1,907,314 |
| 2020-02-19 | $145.21 | $146.23 | $144.54 | $145.83 | $139.32 | 2,471,760 |
| 2020-02-18 | $145.78 | $146.22 | $143.88 | $144.97 | $138.50 | 1,178,429 |
| 2020-02-14 | $145.90 | $146.60 | $145.07 | $146.55 | $140.01 | 940,257 |
| 2020-02-13 | $144.86 | $146.16 | $144.47 | $145.62 | $139.12 | 1,322,913 |
| 2020-02-12 | $144.95 | $146.07 | $144.64 | $145.59 | $139.09 | 1,859,629 |
| 2020-02-11 | $144.03 | $144.77 | $143.17 | $144.36 | $137.92 | 1,372,802 |
| 2020-02-10 | $141.22 | $144.39 | $140.72 | $144.11 | $137.68 | 2,106,573 |
| 2020-02-07 | $141.91 | $143.53 | $141.05 | $141.81 | $135.48 | 1,783,659 |
| 2020-02-06 | $141.83 | $142.70 | $140.83 | $142.41 | $136.05 | 1,367,192 |
| 2020-02-05 | $139.85 | $142.17 | $139.24 | $141.76 | $135.43 | 1,640,781 |
| 2020-02-04 | $137.21 | $139.40 | $137.01 | $138.53 | $132.35 | 2,086,708 |
| 2020-02-03 | $133.74 | $136.51 | $133.64 | $136.19 | $130.11 | 1,943,549 |
| 2020-01-31 | $134.27 | $135.14 | $132.50 | $133.23 | $127.28 | 2,216,221 |
| 2020-01-30 | $133.55 | $135.29 | $132.12 | $135.14 | $129.11 | 2,487,037 |
| 2020-01-29 | $128.39 | $134.91 | $128.39 | $134.29 | $128.29 | 3,118,409 |
| 2020-01-28 | $129.51 | $131.82 | $128.29 | $130.78 | $124.94 | 2,115,437 |
| 2020-01-27 | $128.92 | $130.21 | $128.12 | $129.03 | $123.27 | 1,575,592 |
| 2020-01-24 | $132.36 | $132.36 | $129.73 | $130.60 | $124.77 | 1,872,567 |
| 2020-01-23 | $131.00 | $132.32 | $130.48 | $132.29 | $126.38 | 1,604,496 |
| 2020-01-22 | $133.09 | $133.23 | $131.64 | $131.64 | $125.76 | 768,525 |
| 2020-01-21 | $133.10 | $133.65 | $131.98 | $132.35 | $126.44 | 1,306,262 |
| 2020-01-17 | $133.27 | $134.24 | $133.16 | $133.92 | $127.94 | 1,373,379 |
| 2020-01-16 | $132.00 | $132.97 | $131.62 | $132.89 | $126.96 | 970,597 |
| 2020-01-15 | $130.60 | $131.38 | $130.24 | $131.31 | $125.45 | 925,602 |
| 2020-01-14 | $131.48 | $131.69 | $130.40 | $130.88 | $125.04 | 1,213,766 |
| 2020-01-13 | $131.18 | $131.87 | $130.94 | $131.35 | $125.49 | 1,004,567 |
| 2020-01-10 | $131.03 | $132.50 | $130.81 | $131.18 | $125.32 | 1,485,525 |
| 2020-01-09 | $131.30 | $131.84 | $130.26 | $130.52 | $124.69 | 1,270,653 |
| 2020-01-08 | $131.68 | $132.34 | $131.09 | $131.24 | $125.38 | 1,011,112 |
| 2020-01-07 | $131.29 | $132.33 | $131.10 | $131.45 | $125.58 | 1,374,106 |
| 2020-01-06 | $132.41 | $132.78 | $130.88 | $131.99 | $126.10 | 1,370,509 |
| 2020-01-03 | $132.34 | $133.74 | $132.14 | $133.15 | $127.21 | 885,970 |
| 2020-01-02 | $133.33 | $134.35 | $132.68 | $134.35 | $128.35 | 1,674,338 |
| 2019-12-31 | $132.80 | $133.49 | $132.27 | $132.92 | $126.99 | 916,956 |
| 2019-12-30 | $134.28 | $134.28 | $132.65 | $132.89 | $126.96 | 907,451 |
| 2019-12-27 | $134.22 | $134.74 | $133.96 | $134.35 | $128.35 | 694,403 |
| 2019-12-26 | $134.82 | $134.82 | $133.31 | $133.88 | $127.90 | 974,786 |
| 2019-12-24 | $134.97 | $134.98 | $133.98 | $134.59 | $128.58 | 266,048 |
| 2019-12-23 | $135.30 | $135.30 | $134.17 | $134.80 | $128.78 | 1,192,879 |
| 2019-12-20 | $134.22 | $138.33 | $133.26 | $135.01 | $128.98 | 2,913,035 |
| 2019-12-19 | $133.11 | $133.79 | $132.74 | $133.55 | $127.59 | 1,574,546 |
| 2019-12-18 | $133.95 | $133.99 | $132.36 | $133.15 | $127.21 | 1,318,574 |
| 2019-12-17 | $133.90 | $134.40 | $132.91 | $133.61 | $127.65 | 1,031,358 |
| 2019-12-16 | $134.46 | $134.46 | $133.33 | $133.34 | $127.39 | 1,106,127 |
| 2019-12-13 | $133.95 | $134.64 | $133.06 | $133.81 | $127.84 | 1,016,040 |
| 2019-12-12 | $133.57 | $134.71 | $132.64 | $134.39 | $128.39 | 1,449,696 |
| 2019-12-11 | $131.57 | $133.08 | $130.58 | $133.01 | $127.07 | 1,120,493 |
| 2019-12-10 | $131.09 | $132.10 | $130.81 | $131.10 | $125.25 | 2,042,869 |
| 2019-12-09 | $131.30 | $132.28 | $131.04 | $131.31 | $125.45 | 1,138,192 |
| 2019-12-06 | $134.37 | $134.61 | $131.13 | $131.69 | $125.81 | 2,181,808 |
| 2019-12-05 | $128.28 | $129.32 | $127.85 | $129.02 | $123.26 | 1,017,357 |
| 2019-12-04 | $129.38 | $130.76 | $128.56 | $128.58 | $122.34 | 1,130,216 |
| 2019-12-03 | $128.08 | $128.77 | $127.04 | $128.09 | $121.87 | 1,369,659 |
| 2019-12-02 | $131.52 | $131.52 | $129.27 | $129.29 | $123.01 | 1,030,375 |
| 2019-11-29 | $131.75 | $132.06 | $130.91 | $131.11 | $124.74 | 502,382 |
| 2019-11-27 | $130.75 | $132.13 | $130.27 | $131.78 | $125.38 | 1,099,230 |
| 2019-11-26 | $130.68 | $131.11 | $130.33 | $130.65 | $124.31 | 2,393,027 |
| 2019-11-25 | $130.21 | $131.37 | $129.92 | $130.85 | $124.50 | 865,698 |
| 2019-11-22 | $129.93 | $130.26 | $129.05 | $130.10 | $123.78 | 955,608 |
| 2019-11-21 | $129.81 | $130.07 | $128.63 | $129.47 | $123.18 | 1,347,536 |
| 2019-11-20 | $129.55 | $130.44 | $128.76 | $129.84 | $123.54 | 1,943,845 |
| 2019-11-19 | $130.62 | $131.00 | $129.61 | $130.26 | $123.94 | 1,406,619 |
| 2019-11-18 | $128.45 | $130.36 | $128.16 | $130.32 | $123.99 | 1,518,874 |
| 2019-11-15 | $128.31 | $128.75 | $127.67 | $128.70 | $122.45 | 1,614,261 |
| 2019-11-14 | $127.64 | $128.19 | $126.87 | $127.68 | $121.48 | 880,082 |
| 2019-11-13 | $128.71 | $128.90 | $127.77 | $127.82 | $121.61 | 1,362,170 |
| 2019-11-12 | $129.98 | $130.35 | $129.20 | $129.55 | $123.26 | 912,832 |
| 2019-11-11 | $129.30 | $130.14 | $128.99 | $130.01 | $123.70 | 961,765 |
| 2019-11-08 | $128.95 | $130.48 | $128.77 | $130.44 | $124.11 | 1,021,186 |
| 2019-11-07 | $132.01 | $132.42 | $128.79 | $129.10 | $122.83 | 1,468,049 |
| 2019-11-06 | $130.39 | $131.51 | $129.48 | $131.45 | $125.07 | 1,190,721 |
| 2019-11-05 | $131.15 | $131.88 | $130.55 | $130.76 | $124.41 | 1,502,011 |
| 2019-11-04 | $129.88 | $131.46 | $129.65 | $131.20 | $124.83 | 1,677,184 |
| 2019-11-01 | $128.04 | $129.35 | $127.46 | $128.87 | $122.61 | 1,547,651 |
| 2019-10-31 | $127.44 | $127.79 | $125.64 | $126.89 | $120.73 | 1,583,030 |
| 2019-10-30 | $127.31 | $127.85 | $126.25 | $127.79 | $121.59 | 1,793,050 |
| 2019-10-29 | $124.42 | $128.70 | $122.57 | $127.87 | $121.66 | 3,292,852 |
| 2019-10-28 | $121.60 | $122.80 | $121.45 | $122.08 | $116.15 | 1,761,675 |
| 2019-10-25 | $119.84 | $121.44 | $119.29 | $121.06 | $115.18 | 1,274,641 |
| 2019-10-24 | $118.73 | $119.81 | $117.98 | $119.75 | $113.94 | 789,848 |
| 2019-10-23 | $117.79 | $119.21 | $117.14 | $118.73 | $112.97 | 1,151,650 |
| 2019-10-22 | $117.75 | $118.94 | $116.31 | $118.29 | $112.55 | 1,392,056 |
| 2019-10-21 | $117.96 | $119.72 | $117.45 | $117.96 | $112.23 | 2,378,152 |
| 2019-10-18 | $116.49 | $117.99 | $116.36 | $117.30 | $111.60 | 1,677,355 |
| 2019-10-17 | $116.62 | $117.83 | $116.57 | $116.86 | $111.19 | 1,008,286 |
| 2019-10-16 | $116.07 | $116.94 | $115.42 | $116.07 | $110.43 | 1,153,147 |
| 2019-10-15 | $115.97 | $116.53 | $115.09 | $116.05 | $110.42 | 1,836,365 |
| 2019-10-14 | $115.34 | $115.83 | $114.71 | $115.33 | $109.73 | 1,258,664 |
| 2019-10-11 | $115.31 | $117.76 | $115.24 | $115.38 | $109.78 | 1,277,117 |
| 2019-10-10 | $113.72 | $114.77 | $113.36 | $114.09 | $108.55 | 1,198,081 |
| 2019-10-09 | $114.01 | $114.80 | $112.67 | $114.10 | $108.56 | 1,135,367 |
| 2019-10-08 | $115.37 | $115.70 | $112.80 | $113.02 | $107.53 | 1,539,035 |
| 2019-10-07 | $117.97 | $117.97 | $116.38 | $116.45 | $110.80 | 1,073,150 |
| 2019-10-04 | $117.68 | $118.57 | $117.50 | $118.56 | $112.80 | 1,050,821 |
| 2019-10-03 | $116.16 | $118.17 | $115.19 | $117.61 | $111.90 | 1,124,646 |
| 2019-10-02 | $119.02 | $119.46 | $115.73 | $116.62 | $110.96 | 1,216,153 |
| 2019-10-01 | $123.73 | $124.29 | $119.81 | $120.10 | $114.27 | 1,011,472 |
| 2019-09-30 | $124.02 | $124.18 | $122.63 | $123.21 | $117.23 | 1,059,319 |
| 2019-09-27 | $124.42 | $124.74 | $122.42 | $123.56 | $117.56 | 886,029 |
| 2019-09-26 | $123.21 | $124.08 | $122.45 | $123.48 | $117.48 | 1,129,377 |
| 2019-09-25 | $122.81 | $123.82 | $122.15 | $123.23 | $117.25 | 1,086,273 |
| 2019-09-24 | $123.36 | $124.12 | $122.13 | $122.75 | $116.79 | 1,151,633 |
| 2019-09-23 | $122.55 | $123.89 | $121.89 | $123.08 | $117.10 | 781,148 |
| 2019-09-20 | $124.40 | $124.66 | $123.13 | $123.15 | $117.17 | 1,312,614 |
| 2019-09-19 | $124.13 | $125.04 | $123.81 | $123.97 | $117.95 | 737,293 |
| 2019-09-18 | $123.77 | $124.54 | $122.90 | $123.93 | $117.91 | 794,540 |
| 2019-09-17 | $123.55 | $124.72 | $123.23 | $124.43 | $118.39 | 767,775 |
| 2019-09-16 | $124.03 | $124.42 | $123.39 | $123.93 | $117.91 | 947,031 |
| 2019-09-13 | $124.00 | $124.86 | $123.17 | $124.32 | $118.28 | 1,067,690 |
| 2019-09-12 | $123.50 | $124.41 | $123.10 | $123.50 | $117.50 | 1,006,817 |
| 2019-09-11 | $121.34 | $123.50 | $120.55 | $123.47 | $117.48 | 1,114,362 |
| 2019-09-10 | $121.31 | $121.31 | $119.38 | $121.17 | $115.29 | 1,417,804 |
| 2019-09-09 | $122.10 | $122.54 | $120.93 | $121.28 | $115.39 | 1,650,496 |
| 2019-09-06 | $121.70 | $122.39 | $121.37 | $121.60 | $115.70 | 974,114 |
| 2019-09-05 | $120.07 | $121.78 | $120.07 | $121.41 | $115.52 | 969,846 |
| 2019-09-04 | $119.20 | $119.71 | $118.88 | $119.39 | $113.10 | 938,896 |
| 2019-09-03 | $120.00 | $120.37 | $118.13 | $118.59 | $112.34 | 1,117,754 |
| 2019-08-30 | $121.22 | $121.79 | $120.69 | $121.09 | $114.71 | 1,011,823 |
| 2019-08-29 | $118.84 | $120.61 | $118.83 | $120.18 | $113.85 | 1,357,790 |
| 2019-08-28 | $115.82 | $117.87 | $115.75 | $117.50 | $111.31 | 887,118 |
| 2019-08-27 | $115.76 | $116.76 | $115.50 | $116.51 | $110.37 | 1,355,184 |
| 2019-08-26 | $115.52 | $115.95 | $113.87 | $115.28 | $109.21 | 1,246,326 |
| 2019-08-23 | $117.14 | $117.88 | $114.49 | $114.96 | $108.90 | 1,298,595 |
| 2019-08-22 | $118.84 | $119.42 | $117.33 | $117.99 | $111.77 | 837,272 |
| 2019-08-21 | $119.30 | $119.77 | $118.13 | $118.66 | $112.41 | 732,051 |
| 2019-08-20 | $118.47 | $118.97 | $117.37 | $118.14 | $111.92 | 1,061,510 |
| 2019-08-19 | $119.63 | $119.67 | $118.33 | $118.57 | $112.32 | 858,927 |
| 2019-08-16 | $117.75 | $118.80 | $117.30 | $117.88 | $111.67 | 1,267,505 |
| 2019-08-15 | $116.36 | $117.45 | $115.54 | $116.46 | $110.32 | 1,070,038 |
| 2019-08-14 | $118.22 | $118.83 | $115.87 | $116.29 | $110.16 | 993,881 |
| 2019-08-13 | $117.47 | $120.86 | $117.18 | $120.22 | $113.89 | 1,140,290 |
| 2019-08-12 | $118.94 | $119.06 | $117.43 | $117.74 | $111.54 | 986,400 |
| 2019-08-09 | $120.25 | $120.78 | $118.93 | $119.39 | $113.10 | 925,596 |
| 2019-08-08 | $120.26 | $121.27 | $120.10 | $120.95 | $114.58 | 1,006,816 |
| 2019-08-07 | $118.18 | $119.65 | $117.79 | $119.22 | $112.94 | 1,720,493 |
| 2019-08-06 | $118.70 | $119.74 | $118.20 | $119.49 | $113.19 | 988,606 |
| 2019-08-05 | $119.17 | $119.60 | $116.92 | $118.00 | $111.78 | 1,762,432 |
| 2019-08-02 | $121.28 | $121.88 | $119.91 | $120.88 | $114.51 | 1,426,988 |
| 2019-08-01 | $123.22 | $125.31 | $121.40 | $121.73 | $115.32 | 1,222,960 |
| 2019-07-31 | $126.18 | $126.23 | $122.47 | $123.66 | $117.14 | 1,980,432 |
| 2019-07-30 | $122.32 | $127.20 | $120.26 | $126.60 | $119.93 | 2,581,094 |
| 2019-07-29 | $122.51 | $122.75 | $121.56 | $122.22 | $115.78 | 1,319,878 |
| 2019-07-26 | $122.65 | $122.98 | $121.73 | $122.58 | $116.12 | 1,517,139 |
| 2019-07-25 | $124.20 | $124.20 | $122.29 | $122.42 | $115.97 | 1,342,710 |
| 2019-07-24 | $123.60 | $125.00 | $123.14 | $124.09 | $117.55 | 1,256,165 |
| 2019-07-23 | $124.46 | $124.60 | $122.54 | $124.45 | $117.89 | 1,505,304 |
| 2019-07-22 | $123.47 | $125.02 | $123.47 | $124.53 | $117.97 | 1,094,574 |
| 2019-07-19 | $125.72 | $126.17 | $124.44 | $124.70 | $118.13 | 1,323,512 |
| 2019-07-18 | $124.22 | $125.69 | $124.01 | $125.25 | $118.65 | 959,763 |
| 2019-07-17 | $127.91 | $128.23 | $125.13 | $125.17 | $118.58 | 1,259,343 |
| 2019-07-16 | $127.39 | $128.31 | $126.83 | $128.13 | $121.38 | 1,239,430 |
| 2019-07-15 | $127.08 | $127.74 | $126.83 | $127.17 | $120.47 | 913,962 |
| 2019-07-12 | $125.16 | $126.81 | $125.08 | $126.62 | $119.95 | 1,486,090 |
| 2019-07-11 | $124.58 | $124.75 | $123.26 | $124.55 | $117.99 | 1,432,743 |
| 2019-07-10 | $125.00 | $125.49 | $123.84 | $124.21 | $117.67 | 1,401,670 |
| 2019-07-09 | $124.37 | $124.76 | $123.60 | $124.04 | $117.50 | 1,516,383 |
| 2019-07-08 | $124.53 | $126.03 | $124.35 | $125.35 | $118.75 | 1,224,602 |
| 2019-07-05 | $124.75 | $124.83 | $122.97 | $124.81 | $118.23 | 941,480 |
| 2019-07-03 | $125.24 | $126.20 | $124.06 | $125.55 | $118.94 | 1,422,310 |
| 2019-07-02 | $127.02 | $127.35 | $125.21 | $125.76 | $119.13 | 1,403,526 |
| 2019-07-01 | $127.63 | $128.00 | $126.20 | $127.69 | $120.96 | 930,383 |
| 2019-06-28 | $124.48 | $126.91 | $124.48 | $126.67 | $120.00 | 2,956,764 |
| 2019-06-27 | $124.67 | $125.69 | $124.28 | $124.35 | $117.80 | 1,047,614 |
| 2019-06-26 | $125.11 | $125.65 | $123.88 | $124.51 | $117.95 | 1,100,747 |
| 2019-06-25 | $125.50 | $126.03 | $124.77 | $124.87 | $118.29 | 1,078,785 |
| 2019-06-24 | $125.84 | $127.05 | $125.54 | $125.59 | $118.97 | 1,526,919 |
| 2019-06-21 | $125.89 | $126.03 | $124.99 | $125.16 | $118.57 | 1,894,998 |
| 2019-06-20 | $124.96 | $126.56 | $124.28 | $126.11 | $119.47 | 1,302,367 |
| 2019-06-19 | $123.31 | $124.05 | $122.54 | $123.72 | $117.20 | 1,013,309 |
| 2019-06-18 | $123.63 | $124.40 | $122.96 | $123.26 | $116.77 | 1,487,831 |
| 2019-06-17 | $124.86 | $124.93 | $122.68 | $122.77 | $116.30 | 1,077,321 |
| 2019-06-14 | $124.51 | $125.35 | $123.39 | $124.68 | $118.11 | 1,037,519 |
| 2019-06-13 | $124.48 | $124.70 | $123.64 | $124.35 | $117.80 | 2,047,449 |
| 2019-06-12 | $123.41 | $124.44 | $122.67 | $123.98 | $117.45 | 1,449,663 |
| 2019-06-11 | $126.54 | $126.90 | $122.99 | $123.33 | $116.83 | 2,011,014 |
| 2019-06-10 | $125.94 | $127.08 | $125.26 | $125.35 | $118.75 | 988,721 |
| 2019-06-07 | $125.57 | $125.95 | $124.49 | $125.35 | $118.75 | 883,124 |
| 2019-06-06 | $123.99 | $125.01 | $122.87 | $124.95 | $118.37 | 1,015,680 |
| 2019-06-05 | $123.93 | $124.99 | $123.39 | $124.08 | $117.05 | 1,227,025 |
| 2019-06-04 | $121.61 | $123.23 | $121.09 | $123.16 | $116.18 | 1,342,876 |
| 2019-06-03 | $118.79 | $121.14 | $118.79 | $120.73 | $113.89 | 1,569,354 |
| 2019-05-31 | $118.60 | $119.26 | $118.15 | $118.34 | $111.63 | 1,350,898 |
| 2019-05-30 | $118.60 | $119.89 | $118.59 | $119.69 | $112.90 | 1,606,368 |
| 2019-05-29 | $118.11 | $118.90 | $117.50 | $118.27 | $111.57 | 1,549,671 |
| 2019-05-28 | $120.19 | $120.58 | $118.59 | $118.60 | $111.88 | 2,035,156 |
| 2019-05-24 | $121.26 | $121.81 | $120.14 | $120.19 | $113.38 | 983,167 |
| 2019-05-23 | $121.46 | $121.48 | $120.13 | $120.76 | $113.91 | 1,427,483 |
| 2019-05-22 | $122.72 | $123.65 | $122.29 | $122.29 | $115.36 | 1,022,020 |
| 2019-05-21 | $122.23 | $123.77 | $121.96 | $123.55 | $116.55 | 1,362,773 |
| 2019-05-20 | $120.27 | $121.42 | $119.70 | $121.34 | $114.46 | 1,015,887 |
| 2019-05-17 | $120.59 | $122.17 | $120.51 | $120.82 | $113.97 | 755,059 |
| 2019-05-16 | $121.67 | $122.66 | $121.55 | $121.90 | $114.99 | 1,087,739 |
| 2019-05-15 | $120.59 | $121.88 | $120.14 | $121.32 | $114.44 | 948,617 |
| 2019-05-14 | $120.75 | $122.22 | $120.39 | $121.22 | $114.35 | 1,025,975 |
| 2019-05-13 | $119.79 | $120.80 | $119.07 | $120.42 | $113.59 | 1,348,021 |
| 2019-05-10 | $120.94 | $123.42 | $119.95 | $122.81 | $115.85 | 1,273,331 |
| 2019-05-09 | $120.00 | $121.73 | $119.57 | $121.54 | $114.65 | 1,425,346 |
| 2019-05-08 | $121.15 | $122.44 | $120.55 | $121.50 | $114.61 | 1,893,687 |
| 2019-05-07 | $121.82 | $123.04 | $120.85 | $122.00 | $115.08 | 1,869,034 |
| 2019-05-06 | $122.43 | $123.53 | $121.89 | $123.44 | $116.44 | 1,144,006 |
| 2019-05-03 | $124.00 | $125.26 | $123.86 | $124.69 | $117.62 | 1,473,799 |
| 2019-05-02 | $122.22 | $123.46 | $121.19 | $123.27 | $116.28 | 1,371,188 |
| 2019-05-01 | $123.00 | $123.90 | $121.18 | $122.05 | $115.13 | 2,325,108 |
| 2019-04-30 | $121.51 | $123.69 | $119.00 | $122.61 | $115.66 | 4,780,261 |
| 2019-04-29 | $118.30 | $121.85 | $118.05 | $120.46 | $113.63 | 4,320,844 |
| 2019-04-26 | $112.07 | $113.32 | $111.90 | $113.11 | $106.70 | 1,158,601 |
| 2019-04-25 | $112.34 | $112.87 | $111.57 | $111.85 | $105.51 | 1,089,150 |
| 2019-04-24 | $113.48 | $114.26 | $112.59 | $113.29 | $106.87 | 1,245,579 |
| 2019-04-23 | $112.75 | $113.76 | $112.54 | $113.40 | $106.97 | 1,303,086 |
| 2019-04-22 | $112.52 | $113.11 | $111.73 | $112.87 | $106.47 | 795,035 |
| 2019-04-18 | $112.83 | $113.42 | $112.33 | $112.79 | $106.40 | 2,007,299 |
| 2019-04-17 | $114.25 | $114.35 | $112.78 | $112.83 | $106.43 | 1,361,744 |
| 2019-04-16 | $114.32 | $114.41 | $113.53 | $113.77 | $107.32 | 1,181,687 |
| 2019-04-15 | $114.22 | $114.55 | $113.62 | $113.98 | $107.52 | 1,039,035 |
| 2019-04-12 | $113.46 | $114.50 | $113.46 | $114.41 | $107.92 | 1,551,872 |
| 2019-04-11 | $111.19 | $112.75 | $110.64 | $112.68 | $106.29 | 1,331,888 |
| 2019-04-10 | $111.45 | $111.45 | $110.01 | $110.99 | $104.70 | 1,330,874 |
| 2019-04-09 | $112.28 | $112.31 | $111.16 | $111.22 | $104.92 | 1,312,687 |
| 2019-04-08 | $112.00 | $112.54 | $111.89 | $112.53 | $106.15 | 1,187,616 |
| 2019-04-05 | $112.65 | $113.45 | $112.04 | $112.60 | $106.22 | 1,124,028 |
| 2019-04-04 | $111.74 | $112.57 | $111.27 | $112.34 | $105.97 | 1,831,843 |
| 2019-04-03 | $110.84 | $111.38 | $110.27 | $110.70 | $104.42 | 1,413,429 |
| 2019-04-02 | $110.45 | $111.00 | $109.52 | $110.26 | $104.01 | 883,792 |
| 2019-04-01 | $109.00 | $110.35 | $108.99 | $110.18 | $103.93 | 1,428,645 |
| 2019-03-29 | $107.95 | $108.46 | $107.29 | $107.95 | $101.83 | 1,166,627 |
| 2019-03-28 | $106.42 | $107.67 | $106.16 | $107.42 | $101.33 | 1,141,237 |
| 2019-03-27 | $105.96 | $106.40 | $105.30 | $105.86 | $99.86 | 808,784 |
| 2019-03-26 | $105.48 | $106.13 | $105.14 | $105.75 | $99.76 | 1,556,038 |
| 2019-03-25 | $104.41 | $105.59 | $103.99 | $104.70 | $98.76 | 932,747 |
| 2019-03-22 | $105.64 | $106.00 | $103.97 | $104.23 | $98.32 | 1,004,190 |
| 2019-03-21 | $104.77 | $106.72 | $104.72 | $106.33 | $100.30 | 649,062 |
| 2019-03-20 | $106.45 | $106.45 | $104.26 | $104.91 | $98.96 | 1,393,010 |
| 2019-03-19 | $107.56 | $107.75 | $105.97 | $106.53 | $100.49 | 1,161,724 |
| 2019-03-18 | $105.60 | $107.06 | $105.60 | $107.05 | $100.98 | 1,398,839 |
| 2019-03-15 | $106.28 | $106.69 | $105.82 | $106.10 | $100.09 | 1,743,148 |
| 2019-03-14 | $106.40 | $106.94 | $105.70 | $105.95 | $99.94 | 968,549 |
| 2019-03-13 | $106.37 | $107.09 | $105.82 | $106.41 | $100.38 | 1,292,729 |
| 2019-03-12 | $105.73 | $106.07 | $105.38 | $105.98 | $99.97 | 1,195,297 |
| 2019-03-11 | $104.17 | $105.62 | $103.82 | $105.37 | $99.40 | 1,323,756 |
| 2019-03-08 | $103.24 | $104.40 | $102.69 | $104.30 | $98.39 | 1,686,192 |
| 2019-03-07 | $105.38 | $105.38 | $103.30 | $104.37 | $98.45 | 1,422,372 |
| 2019-03-06 | $106.75 | $107.35 | $106.16 | $106.37 | $99.83 | 1,341,977 |
| 2019-03-05 | $107.01 | $107.01 | $105.97 | $106.00 | $99.49 | 1,533,063 |
| 2019-03-04 | $106.71 | $106.96 | $104.78 | $105.50 | $99.02 | 1,461,439 |
| 2019-03-01 | $106.47 | $106.90 | $105.56 | $106.05 | $99.53 | 1,289,585 |
| 2019-02-28 | $106.70 | $106.79 | $105.34 | $105.56 | $99.07 | 2,412,104 |
| 2019-02-27 | $105.96 | $106.98 | $105.74 | $106.96 | $100.39 | 1,245,825 |
| 2019-02-26 | $106.83 | $107.63 | $106.30 | $106.35 | $99.81 | 1,595,112 |
| 2019-02-25 | $106.90 | $107.64 | $106.64 | $106.93 | $100.36 | 1,250,494 |
| 2019-02-22 | $105.77 | $106.62 | $105.33 | $106.33 | $99.80 | 886,035 |
| 2019-02-21 | $105.16 | $105.60 | $104.71 | $105.55 | $99.06 | 1,111,127 |
| 2019-02-20 | $105.24 | $105.96 | $105.04 | $105.57 | $99.08 | 1,035,338 |
| 2019-02-19 | $104.28 | $105.91 | $104.17 | $105.00 | $98.55 | 1,263,851 |
| 2019-02-15 | $104.41 | $104.91 | $104.24 | $104.73 | $98.29 | 1,300,719 |
| 2019-02-14 | $104.39 | $104.47 | $103.43 | $103.50 | $97.14 | 1,133,399 |
| 2019-02-13 | $103.87 | $105.06 | $103.87 | $104.59 | $98.16 | 1,094,288 |
| 2019-02-12 | $102.79 | $104.38 | $102.79 | $103.75 | $97.37 | 1,562,806 |
| 2019-02-11 | $101.93 | $102.62 | $101.18 | $102.51 | $96.21 | 1,527,796 |
| 2019-02-08 | $100.96 | $101.94 | $100.22 | $101.92 | $95.66 | 1,363,489 |
| 2019-02-07 | $100.20 | $101.48 | $99.80 | $101.22 | $95.00 | 1,344,636 |
| 2019-02-06 | $101.10 | $101.55 | $100.70 | $100.85 | $94.65 | 1,498,803 |
| 2019-02-05 | $100.43 | $101.40 | $100.43 | $101.29 | $95.07 | 1,498,195 |
| 2019-02-04 | $101.23 | $101.23 | $100.03 | $100.68 | $94.49 | 1,532,351 |
| 2019-02-01 | $100.08 | $101.22 | $99.73 | $101.08 | $94.87 | 2,408,770 |
| 2019-01-31 | $100.36 | $100.36 | $98.66 | $100.04 | $93.89 | 2,360,019 |
| 2019-01-30 | $97.61 | $101.44 | $95.67 | $100.55 | $94.37 | 4,149,322 |
| 2019-01-29 | $94.99 | $97.08 | $94.63 | $96.75 | $90.80 | 2,102,494 |
| 2019-01-28 | $93.19 | $94.47 | $93.05 | $94.44 | $88.64 | 1,505,394 |
| 2019-01-25 | $94.98 | $95.67 | $94.27 | $94.47 | $88.66 | 1,100,739 |
| 2019-01-24 | $93.68 | $94.45 | $93.56 | $93.90 | $88.13 | 1,509,177 |
| 2019-01-23 | $93.70 | $94.50 | $92.24 | $93.46 | $87.72 | 1,570,575 |
| 2019-01-22 | $95.00 | $95.30 | $92.56 | $93.00 | $87.28 | 1,641,473 |
| 2019-01-18 | $94.44 | $96.65 | $94.32 | $96.11 | $90.20 | 2,288,915 |
| 2019-01-17 | $93.10 | $94.16 | $92.81 | $93.67 | $87.91 | 2,578,574 |
| 2019-01-16 | $94.13 | $94.64 | $93.65 | $93.78 | $88.02 | 1,672,732 |
| 2019-01-15 | $95.33 | $95.40 | $93.46 | $94.24 | $88.45 | 1,310,479 |
| 2019-01-14 | $94.40 | $95.30 | $93.91 | $95.06 | $89.22 | 803,474 |
| 2019-01-11 | $94.57 | $95.03 | $94.05 | $94.96 | $89.12 | 848,211 |
| 2019-01-10 | $94.00 | $95.35 | $93.47 | $95.27 | $89.42 | 1,054,112 |
| 2019-01-09 | $93.01 | $95.03 | $93.00 | $94.40 | $88.60 | 1,801,952 |
| 2019-01-08 | $93.18 | $93.70 | $91.74 | $92.55 | $86.86 | 1,568,599 |
| 2019-01-07 | $93.15 | $93.46 | $91.96 | $92.13 | $86.47 | 1,569,786 |
| 2019-01-04 | $91.35 | $93.18 | $90.76 | $93.10 | $87.38 | 1,912,145 |
| 2019-01-03 | $90.96 | $91.45 | $89.51 | $90.03 | $84.50 | 2,387,090 |
| 2019-01-02 | $89.86 | $91.61 | $89.09 | $91.50 | $85.88 | 1,987,962 |
| 2018-12-31 | $91.33 | $91.72 | $90.17 | $91.23 | $85.62 | 1,172,738 |
| 2018-12-28 | $91.47 | $92.44 | $90.55 | $91.06 | $85.46 | 1,219,256 |
| 2018-12-27 | $88.46 | $91.23 | $87.18 | $91.23 | $85.62 | 1,494,794 |
| 2018-12-26 | $86.62 | $89.64 | $85.15 | $89.61 | $84.10 | 1,157,374 |
| 2018-12-24 | $88.64 | $88.90 | $86.25 | $86.31 | $81.01 | 719,708 |
| 2018-12-21 | $90.50 | $92.95 | $88.71 | $88.96 | $83.49 | 3,060,098 |
| 2018-12-20 | $91.79 | $92.97 | $90.14 | $91.05 | $85.45 | 1,850,061 |
| 2018-12-19 | $94.72 | $95.97 | $91.87 | $92.59 | $86.90 | 2,026,715 |
| 2018-12-18 | $94.81 | $95.86 | $93.83 | $94.58 | $88.77 | 1,721,239 |
| 2018-12-17 | $95.94 | $95.94 | $92.90 | $93.70 | $87.94 | 1,996,090 |
| 2018-12-14 | $96.62 | $97.90 | $95.55 | $95.97 | $90.07 | 1,694,443 |
| 2018-12-13 | $98.52 | $98.85 | $96.71 | $97.28 | $91.30 | 1,359,197 |
| 2018-12-12 | $98.47 | $99.82 | $98.07 | $98.09 | $92.06 | 1,441,921 |
| 2018-12-11 | $99.73 | $100.14 | $96.89 | $97.21 | $91.24 | 1,409,454 |
| 2018-12-10 | $98.24 | $98.54 | $95.89 | $97.73 | $91.72 | 1,300,653 |
| 2018-12-07 | $101.44 | $102.05 | $97.66 | $97.98 | $91.96 | 1,247,520 |
| 2018-12-06 | $100.53 | $101.42 | $97.89 | $101.21 | $94.99 | 2,223,329 |
| 2018-12-04 | $105.70 | $106.76 | $102.22 | $102.44 | $95.64 | 2,114,181 |
| 2018-12-03 | $105.63 | $107.08 | $104.61 | $105.63 | $98.62 | 1,780,514 |
| 2018-11-30 | $103.45 | $105.55 | $102.78 | $103.52 | $96.65 | 2,953,583 |
| 2018-11-29 | $102.62 | $103.92 | $101.69 | $103.37 | $96.51 | 1,334,184 |
| 2018-11-28 | $100.66 | $103.79 | $100.55 | $102.94 | $96.11 | 1,866,987 |
| 2018-11-27 | $100.49 | $101.38 | $99.64 | $100.50 | $93.83 | 1,831,769 |
| 2018-11-26 | $102.56 | $102.83 | $100.55 | $100.99 | $94.29 | 1,697,199 |
| 2018-11-23 | $100.70 | $102.65 | $100.51 | $101.93 | $95.17 | 426,241 |
| 2018-11-21 | $100.51 | $102.78 | $100.46 | $101.78 | $95.03 | 1,044,007 |
| 2018-11-20 | $102.79 | $102.80 | $99.94 | $100.18 | $93.53 | 2,129,036 |
| 2018-11-19 | $103.98 | $104.90 | $102.80 | $103.26 | $96.41 | 1,113,134 |
| 2018-11-16 | $103.65 | $105.18 | $103.53 | $104.35 | $97.43 | 1,521,657 |
| 2018-11-15 | $100.42 | $104.37 | $100.15 | $103.72 | $96.84 | 1,481,407 |
| 2018-11-14 | $102.95 | $103.44 | $100.94 | $101.63 | $94.89 | 1,654,971 |
| 2018-11-13 | $101.66 | $104.29 | $101.36 | $102.47 | $95.67 | 1,527,858 |
| 2018-11-12 | $102.91 | $102.91 | $101.01 | $101.15 | $94.44 | 1,096,841 |
| 2018-11-09 | $102.78 | $103.52 | $101.55 | $102.86 | $96.04 | 1,401,429 |
| 2018-11-08 | $102.88 | $104.15 | $102.79 | $103.55 | $96.68 | 1,404,553 |
| 2018-11-07 | $102.06 | $103.03 | $101.35 | $102.79 | $95.97 | 1,294,990 |
| 2018-11-06 | $99.17 | $101.19 | $98.94 | $101.09 | $94.38 | 1,280,113 |
| 2018-11-05 | $98.99 | $99.79 | $98.50 | $99.14 | $92.56 | 1,308,993 |
| 2018-11-02 | $99.00 | $99.61 | $97.53 | $98.18 | $91.67 | 1,495,743 |
| 2018-11-01 | $96.20 | $98.95 | $95.80 | $98.45 | $91.92 | 1,796,194 |
| 2018-10-31 | $97.28 | $97.77 | $95.85 | $95.94 | $89.57 | 2,010,086 |
| 2018-10-30 | $93.48 | $96.08 | $93.17 | $95.96 | $89.59 | 2,227,510 |
| 2018-10-29 | $95.92 | $96.15 | $92.14 | $93.33 | $87.14 | 2,088,369 |
| 2018-10-26 | $94.04 | $96.23 | $93.25 | $94.32 | $88.06 | 2,054,812 |
| 2018-10-25 | $94.69 | $96.80 | $94.04 | $95.52 | $89.18 | 3,359,448 |
| 2018-10-24 | $92.69 | $94.25 | $92.07 | $92.57 | $86.43 | 4,066,265 |
| 2018-10-23 | $90.70 | $92.45 | $89.75 | $91.91 | $85.81 | 3,130,529 |
| 2018-10-22 | $93.82 | $94.18 | $91.75 | $93.00 | $86.83 | 2,163,546 |
| 2018-10-19 | $96.24 | $96.63 | $93.35 | $93.83 | $87.60 | 3,916,350 |
| 2018-10-18 | $96.73 | $98.14 | $95.81 | $96.24 | $89.86 | 2,196,800 |
| 2018-10-17 | $98.55 | $98.95 | $97.14 | $97.52 | $91.05 | 1,529,397 |
| 2018-10-16 | $97.87 | $99.02 | $97.50 | $98.75 | $92.20 | 1,711,193 |
| 2018-10-15 | $97.18 | $98.09 | $96.57 | $97.11 | $90.67 | 1,403,246 |
| 2018-10-12 | $97.39 | $97.91 | $95.72 | $97.14 | $90.70 | 1,684,240 |
| 2018-10-11 | $97.71 | $98.24 | $95.23 | $95.93 | $89.57 | 2,121,005 |
| 2018-10-10 | $102.25 | $102.25 | $97.63 | $97.76 | $91.27 | 2,782,564 |
| 2018-10-09 | $103.40 | $103.54 | $102.27 | $102.30 | $95.51 | 1,534,916 |
| 2018-10-08 | $103.00 | $103.45 | $102.12 | $103.41 | $96.55 | 1,131,393 |
| 2018-10-05 | $104.11 | $104.68 | $102.45 | $103.12 | $96.28 | 1,325,791 |
| 2018-10-04 | $104.34 | $105.30 | $103.56 | $104.23 | $97.31 | 1,281,962 |
| 2018-10-03 | $104.53 | $105.76 | $104.16 | $104.41 | $97.48 | 1,659,214 |
| 2018-10-02 | $103.54 | $104.33 | $103.27 | $103.90 | $97.01 | 1,225,299 |
| 2018-10-01 | $103.25 | $104.06 | $102.99 | $103.30 | $96.45 | 1,273,502 |
| 2018-09-28 | $102.63 | $103.93 | $102.09 | $102.30 | $95.51 | 1,341,600 |
| 2018-09-27 | $102.82 | $103.47 | $102.41 | $102.68 | $95.87 | 980,495 |
| 2018-09-26 | $102.72 | $103.42 | $102.22 | $102.38 | $95.59 | 1,516,075 |
| 2018-09-25 | $102.81 | $103.33 | $102.08 | $102.84 | $96.02 | 1,623,985 |
| 2018-09-24 | $103.88 | $104.01 | $101.95 | $102.54 | $95.74 | 1,360,341 |
| 2018-09-21 | $104.26 | $104.55 | $103.65 | $104.03 | $97.13 | 2,951,034 |
| 2018-09-20 | $103.62 | $103.92 | $102.96 | $103.44 | $96.58 | 1,657,399 |
| 2018-09-19 | $103.58 | $103.77 | $102.68 | $102.97 | $96.14 | 2,089,650 |
| 2018-09-18 | $103.15 | $103.80 | $100.99 | $103.41 | $96.55 | 1,777,197 |
| 2018-09-17 | $103.61 | $103.70 | $102.91 | $103.02 | $96.19 | 1,960,934 |
| 2018-09-14 | $103.50 | $104.25 | $103.28 | $103.40 | $96.54 | 1,150,277 |
| 2018-09-13 | $103.42 | $103.51 | $102.20 | $103.26 | $96.41 | 2,193,058 |
| 2018-09-12 | $101.95 | $103.10 | $101.70 | $102.85 | $96.03 | 1,521,913 |
| 2018-09-11 | $102.18 | $103.19 | $101.41 | $102.03 | $95.26 | 1,619,349 |
| 2018-09-10 | $101.09 | $102.70 | $101.05 | $102.50 | $95.70 | 1,243,822 |
| 2018-09-07 | $100.70 | $100.89 | $99.70 | $100.29 | $93.64 | 1,553,578 |
| 2018-09-06 | $102.63 | $103.03 | $101.08 | $101.24 | $94.52 | 1,916,141 |
| 2018-09-05 | $101.54 | $103.35 | $101.36 | $103.03 | $95.69 | 2,258,339 |
| 2018-09-04 | $101.17 | $101.85 | $100.78 | $101.82 | $94.57 | 1,433,327 |
| 2018-08-31 | $100.79 | $101.86 | $100.73 | $101.29 | $94.08 | 1,001,050 |
| 2018-08-30 | $101.48 | $101.83 | $100.88 | $101.13 | $93.93 | 868,862 |
| 2018-08-29 | $101.26 | $102.24 | $100.68 | $101.75 | $94.50 | 1,261,858 |
| 2018-08-28 | $101.19 | $101.76 | $100.95 | $101.06 | $93.86 | 1,077,089 |
| 2018-08-27 | $100.00 | $101.07 | $99.90 | $100.93 | $93.74 | 1,110,492 |
| 2018-08-24 | $99.60 | $99.88 | $98.80 | $99.59 | $92.50 | 689,168 |
| 2018-08-23 | $99.59 | $99.70 | $98.82 | $99.43 | $92.35 | 725,125 |
| 2018-08-22 | $100.45 | $100.69 | $99.06 | $99.52 | $92.43 | 1,075,611 |
| 2018-08-21 | $100.50 | $101.53 | $100.05 | $100.76 | $93.59 | 1,978,852 |
| 2018-08-20 | $100.00 | $100.47 | $99.50 | $99.83 | $92.72 | 1,294,644 |
| 2018-08-17 | $99.07 | $100.06 | $98.69 | $99.81 | $92.70 | 1,096,585 |
| 2018-08-16 | $98.22 | $99.39 | $97.93 | $98.84 | $91.80 | 1,643,984 |
| 2018-08-15 | $96.59 | $98.20 | $95.48 | $97.90 | $90.93 | 2,096,637 |
| 2018-08-14 | $96.17 | $97.57 | $96.17 | $97.04 | $90.13 | 1,275,105 |
| 2018-08-13 | $96.49 | $96.81 | $95.67 | $96.04 | $89.20 | 1,189,244 |
| 2018-08-10 | $96.43 | $96.71 | $95.74 | $96.25 | $89.40 | 939,643 |
| 2018-08-09 | $97.19 | $97.77 | $95.97 | $96.51 | $89.64 | 2,062,839 |
| 2018-08-08 | $97.53 | $98.20 | $97.02 | $97.61 | $90.66 | 980,281 |
| 2018-08-07 | $97.39 | $97.89 | $96.90 | $97.55 | $90.60 | 1,019,493 |
| 2018-08-06 | $97.34 | $97.59 | $96.66 | $97.12 | $90.20 | 864,770 |
| 2018-08-03 | $96.92 | $97.26 | $96.00 | $96.95 | $90.05 | 1,345,915 |
| 2018-08-02 | $96.73 | $97.26 | $95.99 | $96.62 | $89.74 | 1,226,285 |
| 2018-08-01 | $98.38 | $98.70 | $96.98 | $97.42 | $90.48 | 1,073,858 |
| 2018-07-31 | $98.00 | $98.93 | $97.60 | $98.51 | $91.50 | 1,598,325 |
| 2018-07-30 | $97.89 | $99.00 | $97.09 | $97.22 | $90.30 | 1,782,972 |
| 2018-07-27 | $98.00 | $98.49 | $97.25 | $97.72 | $90.76 | 1,309,671 |
| 2018-07-26 | $96.31 | $98.81 | $96.19 | $97.73 | $90.77 | 2,763,430 |
| 2018-07-25 | $92.59 | $96.26 | $92.55 | $96.12 | $89.28 | 3,788,813 |
| 2018-07-24 | $91.05 | $91.83 | $89.78 | $91.08 | $84.59 | 1,722,330 |
| 2018-07-23 | $91.12 | $91.46 | $89.90 | $90.15 | $83.73 | 1,420,936 |
| 2018-07-20 | $91.26 | $92.02 | $90.67 | $91.80 | $85.26 | 1,462,894 |
| 2018-07-19 | $90.72 | $92.10 | $90.57 | $91.80 | $85.26 | 911,504 |
| 2018-07-18 | $91.21 | $91.62 | $90.90 | $91.26 | $84.76 | 993,290 |
| 2018-07-17 | $89.97 | $91.14 | $89.63 | $90.89 | $84.42 | 962,805 |
| 2018-07-16 | $90.94 | $91.18 | $89.69 | $89.96 | $83.55 | 1,030,730 |
| 2018-07-13 | $89.69 | $91.18 | $89.63 | $91.05 | $84.57 | 789,334 |
| 2018-07-12 | $90.13 | $90.42 | $89.12 | $89.88 | $83.48 | 1,045,832 |
| 2018-07-11 | $90.55 | $90.55 | $89.22 | $89.28 | $82.92 | 1,139,175 |
| 2018-07-10 | $91.71 | $92.37 | $91.18 | $91.45 | $84.94 | 769,172 |
| 2018-07-09 | $90.40 | $92.25 | $90.40 | $91.71 | $85.18 | 1,391,724 |
| 2018-07-06 | $90.21 | $90.40 | $89.35 | $89.87 | $83.47 | 1,470,095 |
| 2018-07-05 | $90.60 | $91.07 | $89.88 | $90.46 | $84.02 | 1,472,884 |
| 2018-07-03 | $89.83 | $90.81 | $89.57 | $89.94 | $83.54 | 1,016,518 |
| 2018-07-02 | $89.13 | $89.45 | $88.26 | $89.43 | $83.06 | 1,305,393 |
| 2018-06-29 | $89.54 | $90.66 | $89.16 | $89.73 | $83.34 | 1,598,777 |
| 2018-06-28 | $88.89 | $90.04 | $87.94 | $88.98 | $82.64 | 1,356,907 |
| 2018-06-27 | $89.90 | $91.25 | $88.86 | $88.89 | $82.56 | 1,590,803 |
| 2018-06-26 | $90.17 | $90.45 | $88.97 | $89.07 | $82.73 | 1,725,608 |
| 2018-06-25 | $90.16 | $90.17 | $88.97 | $89.79 | $83.40 | 1,097,143 |
| 2018-06-22 | $90.60 | $91.20 | $90.26 | $90.76 | $84.30 | 1,500,471 |
| 2018-06-21 | $90.60 | $90.67 | $89.55 | $89.87 | $83.47 | 2,064,462 |
| 2018-06-20 | $91.41 | $91.64 | $90.50 | $90.90 | $84.43 | 794,741 |
| 2018-06-19 | $91.23 | $91.79 | $89.92 | $91.02 | $84.54 | 1,215,154 |
| 2018-06-18 | $91.41 | $92.06 | $90.77 | $92.02 | $85.47 | 826,667 |
| 2018-06-15 | $91.41 | $92.67 | $90.40 | $92.14 | $85.58 | 2,520,549 |
| 2018-06-14 | $91.50 | $92.53 | $91.14 | $91.91 | $85.37 | 1,250,996 |
| 2018-06-13 | $92.34 | $92.34 | $91.02 | $91.15 | $84.66 | 1,737,390 |
| 2018-06-12 | $93.07 | $93.26 | $91.60 | $92.43 | $85.85 | 1,922,545 |
| 2018-06-11 | $91.55 | $93.41 | $91.11 | $93.03 | $86.41 | 1,932,908 |
| 2018-06-08 | $90.65 | $90.82 | $90.19 | $90.69 | $84.23 | 789,081 |
| 2018-06-07 | $89.97 | $90.73 | $89.46 | $90.60 | $84.15 | 1,108,907 |
| 2018-06-06 | $88.50 | $90.31 | $88.15 | $90.14 | $83.31 | 1,793,249 |
| 2018-06-05 | $88.18 | $88.63 | $87.77 | $88.41 | $81.71 | 1,120,932 |
| 2018-06-04 | $88.95 | $89.47 | $87.92 | $88.08 | $81.40 | 870,629 |
| 2018-06-01 | $88.42 | $89.01 | $87.91 | $88.27 | $81.58 | 994,676 |
| 2018-05-31 | $89.83 | $89.87 | $87.34 | $87.54 | $80.90 | 1,989,848 |
| 2018-05-30 | $89.52 | $90.09 | $89.16 | $89.66 | $82.86 | 1,409,008 |
| 2018-05-29 | $89.06 | $89.91 | $88.10 | $88.84 | $82.11 | 1,346,096 |
| 2018-05-25 | $89.71 | $90.41 | $89.46 | $89.81 | $83.00 | 1,048,472 |
| 2018-05-24 | $90.24 | $91.13 | $89.92 | $90.07 | $83.24 | 1,778,100 |
| 2018-05-23 | $90.31 | $90.41 | $89.68 | $90.26 | $83.42 | 1,418,111 |
| 2018-05-22 | $91.73 | $92.07 | $90.86 | $90.89 | $84.00 | 1,172,744 |
| 2018-05-21 | $90.74 | $92.04 | $90.70 | $91.59 | $84.65 | 1,416,712 |
| 2018-05-18 | $89.90 | $90.20 | $89.70 | $89.91 | $83.10 | 1,454,141 |
| 2018-05-17 | $88.61 | $90.47 | $88.61 | $89.97 | $83.15 | 1,697,830 |
| 2018-05-16 | $88.94 | $89.62 | $88.36 | $88.50 | $81.79 | 1,507,034 |
| 2018-05-15 | $88.87 | $89.41 | $88.56 | $88.88 | $82.14 | 1,403,062 |
| 2018-05-14 | $89.01 | $89.79 | $88.97 | $89.16 | $82.40 | 1,133,296 |
| 2018-05-11 | $88.88 | $89.51 | $88.25 | $88.82 | $82.09 | 1,319,487 |
| 2018-05-10 | $88.80 | $89.55 | $88.51 | $88.73 | $82.00 | 1,339,580 |
| 2018-05-09 | $88.38 | $88.83 | $87.95 | $88.56 | $81.85 | 1,743,430 |
| 2018-05-08 | $87.25 | $88.38 | $87.02 | $88.08 | $81.40 | 1,661,195 |
| 2018-05-07 | $87.00 | $87.76 | $86.77 | $87.39 | $80.77 | 1,816,513 |
| 2018-05-04 | $85.36 | $87.27 | $85.05 | $86.67 | $80.10 | 1,360,397 |
| 2018-05-03 | $85.00 | $86.32 | $84.09 | $85.97 | $79.45 | 2,318,742 |
| 2018-05-02 | $85.93 | $86.50 | $85.09 | $85.22 | $78.76 | 2,355,224 |
| 2018-05-01 | $83.56 | $86.01 | $83.51 | $85.93 | $79.42 | 2,821,783 |
| 2018-04-30 | $86.17 | $86.50 | $83.66 | $83.89 | $77.53 | 2,382,207 |
| 2018-04-27 | $84.82 | $86.25 | $84.01 | $86.11 | $79.58 | 2,334,506 |
| 2018-04-26 | $85.32 | $85.64 | $83.26 | $85.01 | $78.57 | 3,894,506 |
| 2018-04-25 | $84.26 | $85.40 | $82.14 | $85.16 | $78.71 | 4,278,392 |
| 2018-04-24 | $83.63 | $84.25 | $79.63 | $80.39 | $74.30 | 3,872,944 |
| 2018-04-23 | $83.61 | $84.46 | $83.15 | $83.26 | $76.95 | 1,948,315 |
| 2018-04-20 | $84.22 | $84.64 | $82.64 | $83.56 | $77.23 | 2,965,751 |
| 2018-04-19 | $86.34 | $86.43 | $83.60 | $84.49 | $78.09 | 2,354,295 |
| 2018-04-18 | $86.61 | $87.15 | $86.24 | $86.36 | $79.81 | 1,015,711 |
| 2018-04-17 | $85.50 | $86.40 | $85.37 | $86.06 | $79.54 | 1,415,656 |
| 2018-04-16 | $84.96 | $85.23 | $84.31 | $84.99 | $78.55 | 1,021,229 |
| 2018-04-13 | $84.94 | $85.30 | $83.70 | $84.13 | $77.75 | 941,144 |
| 2018-04-12 | $84.08 | $84.76 | $84.06 | $84.30 | $77.91 | 998,438 |
| 2018-04-11 | $83.61 | $84.01 | $83.20 | $83.59 | $77.25 | 741,862 |
| 2018-04-10 | $83.72 | $85.10 | $83.46 | $84.42 | $78.02 | 1,137,240 |
| 2018-04-09 | $83.69 | $84.12 | $82.60 | $82.76 | $76.49 | 1,601,222 |
| 2018-04-06 | $84.87 | $85.44 | $82.24 | $83.19 | $76.88 | 1,848,969 |
| 2018-04-05 | $86.43 | $86.50 | $85.31 | $85.87 | $79.36 | 1,498,776 |
| 2018-04-04 | $82.39 | $85.19 | $82.14 | $85.04 | $78.59 | 1,396,275 |
| 2018-04-03 | $83.50 | $84.52 | $82.81 | $84.48 | $78.08 | 1,138,389 |
| 2018-04-02 | $85.15 | $85.68 | $81.93 | $83.15 | $76.85 | 1,516,685 |
| 2018-03-29 | $84.47 | $86.27 | $84.47 | $85.51 | $79.03 | 995,485 |
| 2018-03-28 | $85.10 | $85.65 | $83.60 | $83.95 | $77.59 | 1,406,402 |
| 2018-03-27 | $86.58 | $86.82 | $84.55 | $85.00 | $78.56 | 1,284,040 |
| 2018-03-26 | $85.05 | $86.28 | $84.34 | $86.17 | $79.64 | 1,519,026 |
| 2018-03-23 | $86.36 | $86.36 | $83.61 | $83.86 | $77.50 | 1,554,326 |
| 2018-03-22 | $87.99 | $87.99 | $85.85 | $86.08 | $79.56 | 1,263,808 |
| 2018-03-21 | $89.15 | $90.09 | $88.85 | $88.99 | $82.24 | 1,353,892 |
| 2018-03-20 | $88.79 | $90.02 | $88.64 | $88.96 | $82.22 | 1,119,451 |
| 2018-03-19 | $89.28 | $89.40 | $87.63 | $88.52 | $81.81 | 941,833 |
| 2018-03-16 | $90.15 | $90.20 | $88.96 | $89.48 | $82.70 | 2,250,707 |
| 2018-03-15 | $88.50 | $90.32 | $88.12 | $90.22 | $83.38 | 2,319,798 |
| 2018-03-14 | $88.87 | $89.19 | $87.80 | $88.32 | $81.63 | 1,399,151 |
| 2018-03-13 | $88.53 | $89.35 | $87.81 | $88.24 | $81.55 | 1,404,137 |
| 2018-03-12 | $89.65 | $89.96 | $87.90 | $88.08 | $81.40 | 1,375,140 |
| 2018-03-09 | $88.26 | $89.64 | $87.87 | $89.63 | $82.84 | 2,017,961 |
| 2018-03-08 | $87.20 | $87.65 | $86.58 | $87.48 | $80.85 | 1,926,393 |
| 2018-03-07 | $85.78 | $87.50 | $85.77 | $87.23 | $80.21 | 1,992,312 |
| 2018-03-06 | $86.77 | $87.90 | $85.95 | $86.99 | $79.98 | 1,970,710 |
| 2018-03-05 | $85.82 | $86.63 | $85.04 | $86.22 | $79.28 | 3,552,229 |
| 2018-03-02 | $85.10 | $86.57 | $84.05 | $86.29 | $79.34 | 2,858,215 |
| 2018-03-01 | $88.98 | $89.05 | $85.81 | $85.87 | $78.96 | 2,665,542 |
| 2018-02-28 | $90.54 | $91.39 | $88.79 | $88.80 | $81.65 | 1,806,152 |
| 2018-02-27 | $90.73 | $91.77 | $90.08 | $90.08 | $82.83 | 1,530,635 |
| 2018-02-26 | $90.29 | $90.98 | $89.21 | $90.65 | $83.35 | 2,160,706 |
| 2018-02-23 | $90.98 | $91.14 | $89.57 | $90.15 | $82.89 | 1,415,677 |
| 2018-02-22 | $90.59 | $91.60 | $90.10 | $90.31 | $83.04 | 1,295,138 |
| 2018-02-21 | $90.20 | $91.25 | $89.30 | $90.01 | $82.76 | 2,949,511 |
| 2018-02-20 | $90.49 | $91.20 | $89.70 | $90.04 | $82.79 | 1,620,386 |
| 2018-02-16 | $91.73 | $93.24 | $90.79 | $91.03 | $83.70 | 1,961,238 |
| 2018-02-15 | $91.26 | $92.36 | $89.87 | $92.01 | $84.60 | 1,579,947 |
| 2018-02-14 | $89.69 | $90.73 | $89.33 | $90.39 | $83.11 | 1,851,223 |
| 2018-02-13 | $90.05 | $90.91 | $89.63 | $90.26 | $82.99 | 1,171,098 |
| 2018-02-12 | $89.88 | $91.73 | $89.67 | $90.91 | $83.59 | 1,483,128 |
| 2018-02-09 | $88.71 | $89.88 | $85.75 | $89.16 | $81.98 | 2,348,011 |
| 2018-02-08 | $91.13 | $91.28 | $87.54 | $87.60 | $80.55 | 2,084,184 |
| 2018-02-07 | $91.73 | $93.61 | $91.15 | $91.19 | $83.85 | 2,109,823 |
| 2018-02-06 | $88.71 | $92.29 | $87.83 | $91.75 | $84.36 | 3,030,386 |
| 2018-02-05 | $94.54 | $95.28 | $90.35 | $90.53 | $83.24 | 3,761,388 |
| 2018-02-02 | $95.97 | $96.47 | $95.08 | $95.24 | $87.57 | 2,578,112 |
| 2018-02-01 | $94.35 | $97.67 | $94.25 | $96.60 | $88.82 | 3,620,570 |
| 2018-01-31 | $93.37 | $94.78 | $91.31 | $94.63 | $87.01 | 4,395,986 |
| 2018-01-30 | $93.41 | $93.94 | $91.78 | $92.53 | $85.08 | 2,501,935 |
| 2018-01-29 | $93.63 | $95.16 | $93.59 | $93.87 | $86.31 | 2,018,120 |
| 2018-01-26 | $91.99 | $93.86 | $91.50 | $93.82 | $86.26 | 1,595,828 |
| 2018-01-25 | $92.65 | $92.65 | $90.87 | $91.57 | $84.20 | 900,702 |
| 2018-01-24 | $92.19 | $93.34 | $91.69 | $91.98 | $84.57 | 1,731,759 |
| 2018-01-23 | $91.28 | $91.85 | $90.33 | $91.77 | $84.38 | 1,611,658 |
| 2018-01-22 | $90.72 | $90.83 | $89.27 | $89.84 | $82.61 | 1,195,916 |
| 2018-01-19 | $90.80 | $91.05 | $90.12 | $90.93 | $83.61 | 1,090,490 |
| 2018-01-18 | $89.91 | $91.12 | $89.55 | $90.33 | $83.06 | 1,206,309 |
| 2018-01-17 | $90.47 | $90.72 | $89.74 | $90.18 | $82.92 | 1,165,755 |
| 2018-01-16 | $91.88 | $91.93 | $89.98 | $90.26 | $82.99 | 1,449,997 |
| 2018-01-12 | $92.37 | $92.37 | $90.68 | $91.10 | $83.76 | 1,733,932 |
| 2018-01-11 | $91.00 | $92.79 | $90.77 | $91.99 | $84.58 | 1,896,319 |
| 2018-01-10 | $90.87 | $91.10 | $90.10 | $90.98 | $83.65 | 1,428,319 |
| 2018-01-09 | $90.73 | $91.31 | $90.43 | $90.89 | $83.57 | 1,743,124 |
| 2018-01-08 | $90.04 | $90.93 | $89.86 | $90.42 | $83.14 | 1,860,710 |
| 2018-01-05 | $90.66 | $90.86 | $89.34 | $89.71 | $82.49 | 1,321,495 |
| 2018-01-04 | $90.07 | $91.27 | $89.91 | $90.39 | $83.11 | 1,113,687 |
| 2018-01-03 | $88.67 | $90.06 | $88.46 | $89.95 | $82.71 | 1,253,560 |
| 2018-01-02 | $89.73 | $89.95 | $87.80 | $88.75 | $81.60 | 1,868,883 |
| 2017-12-29 | $89.58 | $90.17 | $89.19 | $89.19 | $82.01 | 923,468 |
| 2017-12-28 | $89.44 | $89.44 | $88.50 | $89.23 | $82.04 | 658,457 |
| 2017-12-27 | $89.45 | $89.47 | $88.99 | $89.11 | $81.93 | 696,827 |
| 2017-12-26 | $89.84 | $89.84 | $89.01 | $89.21 | $82.03 | 524,573 |
| 2017-12-22 | $90.58 | $90.64 | $89.13 | $89.77 | $82.54 | 1,293,229 |
| 2017-12-21 | $87.67 | $90.70 | $87.41 | $90.38 | $83.10 | 3,220,323 |
| 2017-12-20 | $87.34 | $87.80 | $86.72 | $87.21 | $80.19 | 1,040,064 |
| 2017-12-19 | $87.00 | $87.28 | $86.29 | $86.74 | $79.76 | 1,155,709 |
| 2017-12-18 | $87.04 | $87.84 | $86.57 | $86.64 | $79.66 | 1,320,581 |
| 2017-12-15 | $86.88 | $87.40 | $86.25 | $86.75 | $79.76 | 2,520,522 |
| 2017-12-14 | $87.51 | $87.89 | $86.01 | $86.03 | $79.10 | 1,172,522 |
| 2017-12-13 | $86.45 | $87.48 | $85.70 | $87.13 | $80.11 | 1,987,841 |
| 2017-12-12 | $88.09 | $88.11 | $86.32 | $86.38 | $79.42 | 1,599,102 |
| 2017-12-11 | $87.55 | $88.45 | $87.55 | $87.82 | $80.75 | 2,318,113 |
| 2017-12-08 | $88.33 | $89.04 | $87.07 | $87.61 | $80.56 | 2,173,690 |
| 2017-12-07 | $86.03 | $87.22 | $85.59 | $86.30 | $79.35 | 1,462,840 |
| 2017-12-06 | $84.30 | $86.60 | $83.71 | $86.26 | $78.90 | 2,416,134 |
| 2017-12-05 | $85.27 | $85.55 | $84.35 | $84.58 | $77.37 | 1,992,382 |
| 2017-12-04 | $87.00 | $87.26 | $85.11 | $85.12 | $77.86 | 2,395,241 |
| 2017-12-01 | $87.45 | $87.95 | $84.87 | $86.21 | $78.86 | 1,756,844 |
| 2017-11-30 | $86.34 | $88.22 | $86.23 | $87.62 | $80.15 | 2,395,167 |
| 2017-11-29 | $87.11 | $87.19 | $85.69 | $86.07 | $78.73 | 1,826,443 |
| 2017-11-28 | $84.97 | $87.07 | $84.47 | $86.65 | $79.26 | 2,376,571 |
| 2017-11-27 | $84.23 | $85.00 | $84.18 | $84.73 | $77.50 | 1,216,761 |
| 2017-11-24 | $84.88 | $84.95 | $83.96 | $84.23 | $77.05 | 690,464 |
| 2017-11-22 | $85.35 | $85.45 | $84.50 | $84.59 | $77.37 | 1,181,039 |
| 2017-11-21 | $85.12 | $85.48 | $84.46 | $85.28 | $78.01 | 1,707,252 |
| 2017-11-20 | $85.36 | $85.98 | $84.67 | $84.73 | $77.50 | 1,588,032 |
| 2017-11-17 | $84.63 | $85.31 | $84.15 | $85.12 | $77.86 | 1,327,595 |
| 2017-11-16 | $83.90 | $85.43 | $83.87 | $85.26 | $77.99 | 1,746,962 |
| 2017-11-15 | $84.04 | $84.17 | $83.30 | $83.36 | $76.25 | 1,475,445 |
| 2017-11-14 | $84.55 | $85.27 | $84.45 | $84.70 | $77.48 | 1,755,818 |
| 2017-11-13 | $84.48 | $85.27 | $84.38 | $84.76 | $77.53 | 1,653,797 |
| 2017-11-10 | $83.95 | $85.13 | $83.77 | $84.96 | $77.71 | 1,386,082 |
| 2017-11-09 | $85.02 | $85.20 | $83.81 | $84.41 | $77.21 | 1,564,751 |
| 2017-11-08 | $85.63 | $85.91 | $84.62 | $85.68 | $78.37 | 1,482,162 |
| 2017-11-07 | $86.41 | $86.48 | $85.16 | $85.56 | $78.26 | 1,506,780 |
| 2017-11-06 | $86.32 | $87.25 | $85.75 | $86.15 | $78.80 | 1,595,322 |
| 2017-11-03 | $87.20 | $87.70 | $85.81 | $86.25 | $78.89 | 2,991,321 |
| 2017-11-02 | $87.55 | $88.11 | $86.03 | $87.60 | $80.13 | 2,522,724 |
| 2017-11-01 | $89.25 | $89.38 | $87.33 | $87.53 | $80.06 | 1,670,398 |
| 2017-10-31 | $88.71 | $89.20 | $87.99 | $88.60 | $81.04 | 2,916,766 |
| 2017-10-30 | $90.88 | $91.12 | $88.87 | $88.88 | $81.30 | 1,899,092 |
| 2017-10-27 | $89.59 | $91.27 | $89.34 | $91.15 | $83.38 | 2,440,217 |
| 2017-10-26 | $92.05 | $92.49 | $90.60 | $90.66 | $82.93 | 2,123,947 |
| 2017-10-25 | $90.58 | $93.50 | $89.22 | $91.32 | $83.53 | 4,450,973 |
| 2017-10-24 | $94.38 | $96.23 | $93.94 | $95.61 | $87.45 | 2,497,218 |
| 2017-10-23 | $93.42 | $95.33 | $93.21 | $93.76 | $85.76 | 2,084,383 |
| 2017-10-20 | $91.69 | $93.52 | $91.55 | $93.51 | $85.53 | 1,540,869 |
| 2017-10-19 | $90.89 | $91.12 | $90.34 | $91.08 | $83.31 | 1,615,704 |
| 2017-10-18 | $91.22 | $91.45 | $90.74 | $91.22 | $83.44 | 1,127,219 |
| 2017-10-17 | $90.63 | $91.20 | $90.21 | $91.10 | $83.33 | 1,702,145 |
| 2017-10-16 | $91.62 | $91.62 | $90.90 | $91.30 | $83.51 | 1,132,264 |
| 2017-10-13 | $91.86 | $92.24 | $91.22 | $91.32 | $83.53 | 777,414 |
| 2017-10-12 | $91.30 | $92.00 | $91.10 | $91.38 | $83.59 | 1,499,935 |
| 2017-10-11 | $91.45 | $91.52 | $91.03 | $91.43 | $83.63 | 1,214,252 |
| 2017-10-10 | $92.37 | $92.37 | $90.89 | $91.38 | $83.59 | 969,276 |
| 2017-10-09 | $92.00 | $92.76 | $91.84 | $92.06 | $84.21 | 1,252,918 |
| 2017-10-06 | $91.10 | $92.77 | $90.91 | $92.05 | $84.20 | 2,153,899 |
| 2017-10-05 | $90.71 | $91.20 | $90.40 | $90.89 | $83.14 | 1,432,704 |
| 2017-10-04 | $89.89 | $91.13 | $89.89 | $90.46 | $82.74 | 1,530,482 |
| 2017-10-03 | $89.95 | $90.14 | $89.41 | $90.14 | $82.45 | 1,168,403 |
| 2017-10-02 | $89.37 | $90.00 | $88.88 | $89.96 | $82.29 | 1,677,887 |
| 2017-09-29 | $88.17 | $89.47 | $88.08 | $89.17 | $81.56 | 1,761,024 |
| 2017-09-28 | $87.91 | $88.30 | $87.36 | $88.18 | $80.66 | 1,240,034 |
| 2017-09-27 | $89.27 | $89.35 | $87.81 | $88.05 | $80.54 | 1,626,168 |
| 2017-09-26 | $88.85 | $89.16 | $88.37 | $88.75 | $81.18 | 1,366,279 |
| 2017-09-25 | $89.01 | $89.30 | $87.87 | $88.85 | $81.27 | 1,714,120 |
| 2017-09-22 | $89.10 | $89.46 | $88.39 | $88.92 | $81.34 | 1,614,260 |
| 2017-09-21 | $89.31 | $89.66 | $89.12 | $89.24 | $81.63 | 1,218,928 |
| 2017-09-20 | $89.10 | $89.62 | $88.52 | $89.30 | $81.68 | 1,545,022 |
| 2017-09-19 | $90.56 | $91.50 | $90.38 | $90.46 | $82.74 | 1,831,110 |
| 2017-09-18 | $89.73 | $90.58 | $89.60 | $90.51 | $82.79 | 1,453,222 |
| 2017-09-15 | $89.54 | $89.90 | $88.96 | $89.44 | $81.81 | 2,417,100 |
| 2017-09-14 | $90.09 | $90.30 | $89.10 | $90.02 | $82.34 | 1,822,242 |
| 2017-09-13 | $89.61 | $90.80 | $89.41 | $90.37 | $82.66 | 1,491,937 |
| 2017-09-12 | $89.01 | $90.46 | $88.98 | $90.01 | $82.33 | 1,933,205 |
| 2017-09-11 | $88.08 | $88.53 | $87.37 | $88.52 | $80.97 | 1,956,101 |
| 2017-09-08 | $84.79 | $88.62 | $84.57 | $87.46 | $80.00 | 2,979,129 |
| 2017-09-07 | $84.12 | $85.12 | $83.30 | $85.06 | $77.80 | 1,711,628 |
| 2017-09-06 | $85.34 | $85.75 | $83.94 | $84.39 | $76.79 | 1,701,183 |
| 2017-09-05 | $84.94 | $85.46 | $84.59 | $84.78 | $77.14 | 1,570,974 |
| 2017-09-01 | $85.90 | $86.11 | $85.05 | $85.08 | $77.41 | 1,205,705 |
| 2017-08-31 | $85.88 | $85.98 | $84.63 | $85.39 | $77.70 | 2,174,648 |
| 2017-08-30 | $84.04 | $85.82 | $83.79 | $85.53 | $77.82 | 1,518,553 |
| 2017-08-29 | $83.40 | $84.32 | $83.07 | $84.28 | $76.69 | 1,514,247 |
| 2017-08-28 | $85.00 | $85.00 | $83.69 | $83.86 | $76.30 | 1,404,793 |
| 2017-08-25 | $84.28 | $85.13 | $84.28 | $84.63 | $77.00 | 1,171,866 |
| 2017-08-24 | $84.59 | $84.79 | $83.61 | $83.77 | $76.22 | 1,515,875 |
| 2017-08-23 | $85.68 | $86.07 | $84.33 | $84.40 | $76.79 | 1,505,840 |
| 2017-08-22 | $85.19 | $86.34 | $85.19 | $86.12 | $78.36 | 650,879 |
| 2017-08-21 | $85.09 | $85.34 | $84.76 | $85.13 | $77.46 | 824,102 |
| 2017-08-18 | $85.46 | $86.20 | $84.89 | $85.18 | $77.50 | 1,288,132 |
| 2017-08-17 | $86.33 | $86.81 | $85.37 | $85.46 | $77.76 | 1,531,440 |
| 2017-08-16 | $86.44 | $86.87 | $86.24 | $86.74 | $78.92 | 1,406,091 |
| 2017-08-15 | $85.92 | $86.71 | $85.89 | $86.20 | $78.43 | 1,323,537 |
| 2017-08-14 | $85.78 | $86.31 | $85.72 | $85.91 | $78.17 | 1,158,128 |
| 2017-08-11 | $84.77 | $85.54 | $84.61 | $85.09 | $77.42 | 2,023,511 |
| 2017-08-10 | $86.66 | $87.07 | $84.91 | $84.98 | $77.32 | 2,413,353 |
| 2017-08-09 | $87.29 | $87.60 | $86.88 | $87.26 | $79.40 | 878,815 |
| 2017-08-08 | $88.03 | $88.12 | $87.32 | $87.50 | $79.62 | 1,140,414 |
| 2017-08-07 | $88.11 | $88.26 | $87.51 | $88.10 | $80.16 | 1,337,320 |
| 2017-08-04 | $87.09 | $88.51 | $86.84 | $88.18 | $80.23 | 1,540,269 |
| 2017-08-03 | $87.28 | $87.57 | $86.17 | $86.73 | $78.91 | 1,941,056 |
| 2017-08-02 | $86.05 | $87.26 | $86.05 | $87.15 | $79.30 | 2,345,774 |
| 2017-08-01 | $88.08 | $88.46 | $86.12 | $86.49 | $78.70 | 2,189,710 |
| 2017-07-31 | $88.80 | $89.39 | $87.75 | $87.88 | $79.96 | 1,438,354 |
| 2017-07-28 | $87.61 | $88.76 | $87.05 | $88.54 | $80.56 | 1,604,680 |
| 2017-07-27 | $86.96 | $88.20 | $86.92 | $87.78 | $79.87 | 2,199,186 |
| 2017-07-26 | $89.42 | $89.42 | $85.79 | $86.94 | $79.11 | 4,756,793 |
| 2017-07-25 | $91.84 | $91.84 | $90.47 | $90.47 | $82.32 | 1,563,715 |
| 2017-07-24 | $91.47 | $91.60 | $90.83 | $91.05 | $82.85 | 1,465,900 |
| 2017-07-21 | $91.73 | $92.18 | $91.20 | $91.67 | $83.41 | 1,192,918 |
| 2017-07-20 | $93.17 | $93.21 | $91.71 | $92.18 | $83.87 | 1,386,486 |
| 2017-07-19 | $92.75 | $93.28 | $92.21 | $93.20 | $84.80 | 1,249,940 |
| 2017-07-18 | $92.73 | $93.03 | $92.03 | $92.46 | $84.13 | 1,182,014 |
| 2017-07-17 | $92.69 | $93.26 | $91.55 | $93.07 | $84.68 | 1,435,664 |
| 2017-07-14 | $92.81 | $92.96 | $91.92 | $92.83 | $84.47 | 1,237,731 |
| 2017-07-13 | $93.54 | $93.80 | $92.37 | $92.85 | $84.48 | 1,199,273 |
| 2017-07-12 | $93.61 | $94.36 | $93.43 | $93.51 | $85.08 | 1,235,453 |
| 2017-07-11 | $93.53 | $93.69 | $92.52 | $92.91 | $84.54 | 1,342,039 |
| 2017-07-10 | $93.26 | $94.39 | $93.17 | $93.73 | $85.28 | 1,296,851 |
| 2017-07-07 | $92.17 | $93.52 | $91.48 | $93.25 | $84.85 | 1,821,371 |
| 2017-07-06 | $91.96 | $92.54 | $91.73 | $92.12 | $83.82 | 1,694,755 |
| 2017-07-05 | $91.39 | $92.26 | $91.32 | $92.16 | $83.86 | 1,100,756 |
| 2017-07-03 | $91.71 | $91.99 | $91.41 | $91.44 | $83.20 | 754,727 |
| 2017-06-30 | $90.68 | $91.89 | $90.51 | $91.39 | $83.15 | 1,163,094 |
| 2017-06-29 | $91.65 | $91.79 | $89.74 | $90.37 | $82.23 | 1,528,193 |
| 2017-06-28 | $91.02 | $91.83 | $90.84 | $91.63 | $83.37 | 1,344,876 |
| 2017-06-27 | $90.89 | $91.16 | $90.19 | $90.51 | $82.35 | 1,587,829 |
| 2017-06-26 | $91.36 | $91.85 | $90.88 | $90.93 | $82.74 | 2,307,299 |
| 2017-06-23 | $90.73 | $91.41 | $90.33 | $91.08 | $82.87 | 1,788,567 |
| 2017-06-22 | $90.55 | $90.98 | $90.39 | $90.72 | $82.55 | 1,280,699 |
| 2017-06-21 | $91.58 | $91.78 | $90.33 | $90.48 | $82.33 | 1,972,409 |
| 2017-06-20 | $92.08 | $92.32 | $91.13 | $91.25 | $83.03 | 1,640,904 |
| 2017-06-19 | $92.64 | $93.17 | $92.36 | $92.59 | $84.25 | 1,934,520 |
| 2017-06-16 | $90.00 | $92.34 | $89.89 | $92.34 | $84.02 | 4,122,008 |
| 2017-06-15 | $88.00 | $89.86 | $87.93 | $89.86 | $81.76 | 1,134,516 |
| 2017-06-14 | $90.06 | $90.17 | $88.29 | $88.69 | $80.70 | 1,728,113 |
| 2017-06-13 | $88.13 | $89.67 | $87.96 | $89.67 | $81.59 | 1,822,271 |
| 2017-06-12 | $88.10 | $88.32 | $87.70 | $87.84 | $79.92 | 1,647,546 |
| 2017-06-09 | $88.00 | $88.37 | $87.65 | $88.11 | $80.17 | 1,735,654 |
| 2017-06-08 | $88.00 | $88.26 | $87.72 | $87.97 | $80.04 | 1,689,286 |
| 2017-06-07 | $89.04 | $89.31 | $87.67 | $88.13 | $80.19 | 2,032,750 |
| 2017-06-06 | $88.87 | $89.39 | $88.09 | $88.91 | $80.53 | 1,360,101 |
| 2017-06-05 | $89.33 | $90.11 | $89.09 | $89.35 | $80.93 | 1,866,069 |
| 2017-06-02 | $89.60 | $89.97 | $89.31 | $89.48 | $81.05 | 1,130,594 |
| 2017-06-01 | $89.97 | $89.99 | $88.92 | $89.60 | $81.16 | 1,368,248 |
| 2017-05-31 | $88.78 | $89.75 | $88.43 | $89.60 | $81.16 | 1,524,721 |
| 2017-05-30 | $89.13 | $89.39 | $88.54 | $89.19 | $80.79 | 854,342 |
| 2017-05-26 | $89.08 | $89.83 | $89.08 | $89.35 | $80.93 | 648,911 |
| 2017-05-25 | $89.05 | $89.47 | $88.58 | $89.31 | $80.90 | 988,471 |
| 2017-05-24 | $89.22 | $89.67 | $88.37 | $88.52 | $80.18 | 2,113,580 |
| 2017-05-23 | $89.44 | $89.65 | $88.68 | $89.03 | $80.64 | 1,141,268 |
| 2017-05-22 | $89.81 | $89.91 | $88.93 | $89.23 | $80.82 | 1,167,592 |
| 2017-05-19 | $88.86 | $89.74 | $88.27 | $89.24 | $80.83 | 1,422,075 |
| 2017-05-18 | $87.29 | $88.80 | $86.68 | $88.17 | $79.86 | 1,552,936 |
| 2017-05-17 | $87.77 | $88.39 | $87.50 | $87.71 | $79.45 | 1,760,803 |
| 2017-05-16 | $88.98 | $89.08 | $88.37 | $88.81 | $80.44 | 1,324,513 |
| 2017-05-15 | $88.12 | $88.71 | $88.01 | $88.53 | $80.19 | 1,295,923 |
| 2017-05-12 | $88.26 | $88.38 | $87.85 | $88.01 | $79.72 | 1,650,631 |
| 2017-05-11 | $88.44 | $88.58 | $87.36 | $88.43 | $80.10 | 1,568,216 |
| 2017-05-10 | $89.36 | $89.53 | $87.43 | $88.52 | $80.18 | 3,057,483 |
| 2017-05-09 | $89.54 | $89.87 | $89.13 | $89.36 | $80.94 | 1,103,911 |
| 2017-05-08 | $89.88 | $90.15 | $89.20 | $89.40 | $80.98 | 1,452,276 |
| 2017-05-05 | $90.05 | $90.18 | $89.56 | $90.01 | $81.53 | 1,043,745 |
| 2017-05-04 | $89.41 | $89.87 | $88.90 | $89.82 | $81.36 | 1,412,234 |
| 2017-05-03 | $88.93 | $89.29 | $88.61 | $89.10 | $80.70 | 1,468,311 |
| 2017-05-02 | $89.03 | $89.41 | $88.70 | $89.30 | $80.89 | 1,366,350 |
| 2017-05-01 | $89.03 | $89.03 | $87.99 | $88.78 | $80.42 | 1,437,710 |
| 2017-04-28 | $89.37 | $89.57 | $88.41 | $88.75 | $80.39 | 1,754,231 |
| 2017-04-27 | $88.71 | $89.75 | $88.50 | $89.25 | $80.84 | 2,074,472 |
| 2017-04-26 | $86.87 | $89.06 | $86.46 | $88.68 | $80.32 | 3,134,128 |
| 2017-04-25 | $84.92 | $85.95 | $84.67 | $85.66 | $77.59 | 2,241,973 |
| 2017-04-24 | $84.39 | $84.96 | $83.40 | $84.19 | $76.26 | 1,621,127 |
| 2017-04-21 | $82.98 | $83.39 | $82.53 | $83.03 | $75.21 | 1,507,512 |
| 2017-04-20 | $82.40 | $83.26 | $81.94 | $82.75 | $74.95 | 1,718,093 |
| 2017-04-19 | $82.38 | $82.60 | $81.53 | $81.85 | $74.14 | 1,687,218 |
| 2017-04-18 | $81.70 | $82.21 | $81.25 | $81.93 | $74.21 | 1,906,294 |
| 2017-04-17 | $82.23 | $82.39 | $81.79 | $82.24 | $74.49 | 1,997,961 |
| 2017-04-13 | $82.03 | $83.33 | $81.82 | $81.86 | $74.15 | 2,399,297 |
| 2017-04-12 | $83.58 | $83.58 | $82.03 | $82.29 | $74.54 | 2,259,409 |
| 2017-04-11 | $83.18 | $83.99 | $82.75 | $83.65 | $75.77 | 1,817,151 |
| 2017-04-10 | $82.61 | $83.73 | $82.58 | $83.25 | $75.41 | 1,762,175 |
| 2017-04-07 | $82.49 | $83.10 | $82.36 | $82.62 | $74.84 | 1,723,411 |
| 2017-04-06 | $81.95 | $83.40 | $81.74 | $82.67 | $74.88 | 1,759,598 |
| 2017-04-05 | $81.67 | $83.12 | $81.59 | $81.87 | $74.16 | 2,562,158 |
| 2017-04-04 | $81.14 | $81.53 | $80.66 | $81.48 | $73.80 | 1,286,101 |
| 2017-04-03 | $81.57 | $81.90 | $80.48 | $81.22 | $73.57 | 2,463,626 |
| 2017-03-31 | $80.60 | $81.58 | $80.54 | $81.32 | $73.66 | 1,961,822 |
| 2017-03-30 | $79.64 | $80.92 | $79.58 | $80.90 | $73.28 | 1,220,897 |
| 2017-03-29 | $79.39 | $79.88 | $79.29 | $79.82 | $72.30 | 1,496,257 |
| 2017-03-28 | $78.63 | $80.06 | $78.19 | $79.69 | $72.18 | 1,652,501 |
| 2017-03-27 | $78.37 | $79.01 | $77.26 | $78.56 | $71.16 | 1,652,663 |
| 2017-03-24 | $79.83 | $80.16 | $78.85 | $79.18 | $71.72 | 980,975 |
| 2017-03-23 | $79.58 | $80.26 | $79.04 | $79.81 | $72.29 | 635,703 |
| 2017-03-22 | $79.28 | $79.88 | $79.04 | $79.62 | $72.12 | 1,104,635 |
| 2017-03-21 | $81.56 | $81.73 | $79.19 | $79.36 | $71.88 | 1,674,562 |
| 2017-03-20 | $81.82 | $81.95 | $80.75 | $81.26 | $73.60 | 1,580,500 |
| 2017-03-17 | $80.91 | $81.19 | $80.30 | $80.99 | $73.36 | 1,971,625 |
| 2017-03-16 | $81.20 | $81.27 | $80.15 | $80.55 | $72.96 | 1,327,096 |
| 2017-03-15 | $79.48 | $81.23 | $79.23 | $80.81 | $73.20 | 1,613,380 |
| 2017-03-14 | $79.22 | $79.40 | $78.64 | $79.01 | $71.57 | 1,170,317 |
| 2017-03-13 | $79.49 | $79.73 | $79.31 | $79.66 | $72.15 | 987,607 |
| 2017-03-10 | $79.26 | $79.65 | $78.38 | $79.49 | $72.00 | 1,291,397 |
| 2017-03-09 | $79.23 | $79.53 | $78.14 | $78.60 | $71.19 | 1,274,621 |
| 2017-03-08 | $79.22 | $79.72 | $79.08 | $79.17 | $71.71 | 1,661,955 |
| 2017-03-07 | $79.29 | $79.71 | $79.24 | $79.59 | $71.73 | 2,161,600 |
| 2017-03-06 | $79.36 | $79.66 | $79.00 | $79.34 | $71.50 | 1,673,854 |
| 2017-03-03 | $80.13 | $80.27 | $79.18 | $79.96 | $72.06 | 1,359,659 |
| 2017-03-02 | $80.85 | $80.93 | $79.90 | $80.02 | $72.12 | 1,371,024 |
| 2017-03-01 | $80.43 | $81.59 | $80.43 | $81.00 | $73.00 | 3,027,949 |
| 2017-02-28 | $81.03 | $81.14 | $79.31 | $79.36 | $71.52 | 3,102,818 |
| 2017-02-27 | $81.30 | $81.44 | $80.90 | $81.04 | $73.04 | 1,573,041 |
| 2017-02-24 | $80.67 | $81.32 | $80.17 | $81.32 | $73.29 | 1,484,309 |
| 2017-02-23 | $81.98 | $82.14 | $80.81 | $81.24 | $73.22 | 1,508,502 |
| 2017-02-22 | $81.07 | $81.65 | $80.82 | $81.50 | $73.45 | 1,793,876 |
| 2017-02-21 | $80.94 | $81.70 | $80.86 | $81.51 | $73.46 | 1,497,913 |
| 2017-02-17 | $80.91 | $81.26 | $80.41 | $80.99 | $72.99 | 1,700,363 |
| 2017-02-16 | $81.67 | $81.76 | $80.70 | $81.10 | $73.09 | 1,996,646 |
| 2017-02-15 | $81.58 | $81.99 | $81.11 | $81.62 | $73.56 | 1,914,228 |
| 2017-02-14 | $81.76 | $81.80 | $81.08 | $81.67 | $73.60 | 1,723,737 |
| 2017-02-13 | $81.45 | $82.17 | $81.31 | $81.98 | $73.88 | 2,730,745 |
| 2017-02-10 | $81.00 | $81.99 | $80.81 | $81.19 | $73.17 | 2,811,171 |
| 2017-02-09 | $80.09 | $81.25 | $80.08 | $80.82 | $72.84 | 1,565,011 |
| 2017-02-08 | $79.70 | $80.20 | $79.42 | $80.08 | $72.17 | 1,701,669 |
| 2017-02-07 | $80.01 | $80.69 | $79.73 | $79.85 | $71.96 | 2,136,247 |
| 2017-02-06 | $78.72 | $80.00 | $78.40 | $79.91 | $72.02 | 2,439,763 |
| 2017-02-03 | $78.38 | $79.06 | $78.13 | $79.02 | $71.21 | 1,463,256 |
| 2017-02-02 | $78.00 | $78.65 | $77.51 | $78.00 | $70.30 | 2,336,898 |
| 2017-02-01 | $77.17 | $79.33 | $77.00 | $78.00 | $70.30 | 4,180,149 |
| 2017-01-31 | $79.45 | $79.69 | $78.38 | $79.35 | $71.51 | 2,845,615 |
| 2017-01-30 | $79.40 | $79.69 | $78.67 | $79.55 | $71.69 | 2,289,464 |
| 2017-01-27 | $80.44 | $80.66 | $79.89 | $80.00 | $72.10 | 1,776,719 |
| 2017-01-26 | $80.24 | $80.71 | $80.00 | $80.17 | $72.25 | 1,933,632 |
| 2017-01-25 | $80.45 | $80.87 | $80.05 | $80.40 | $72.46 | 3,085,403 |
| 2017-01-24 | $78.54 | $80.28 | $78.54 | $79.59 | $71.73 | 2,898,695 |
| 2017-01-23 | $78.48 | $78.57 | $77.97 | $78.42 | $70.67 | 1,913,199 |
| 2017-01-20 | $78.52 | $78.72 | $78.15 | $78.64 | $70.87 | 2,177,932 |
| 2017-01-19 | $77.26 | $78.31 | $77.26 | $78.25 | $70.52 | 2,481,822 |
| 2017-01-18 | $76.89 | $77.15 | $76.49 | $77.14 | $69.52 | 1,592,679 |
| 2017-01-17 | $76.78 | $77.33 | $76.31 | $76.59 | $69.02 | 1,457,507 |
| 2017-01-13 | $76.90 | $77.70 | $76.81 | $77.27 | $69.64 | 1,049,730 |
| 2017-01-12 | $77.05 | $77.11 | $75.20 | $76.64 | $69.07 | 1,637,526 |
| 2017-01-11 | $76.41 | $77.22 | $75.94 | $77.16 | $69.54 | 1,880,868 |
| 2017-01-10 | $75.15 | $76.15 | $74.88 | $76.01 | $68.50 | 1,604,927 |
| 2017-01-09 | $75.00 | $75.34 | $74.74 | $74.90 | $67.50 | 1,529,664 |
| 2017-01-06 | $75.43 | $75.54 | $74.85 | $75.06 | $67.65 | 2,001,120 |
| 2017-01-05 | $76.00 | $76.12 | $74.35 | $75.23 | $67.80 | 1,759,473 |
| 2017-01-04 | $76.27 | $76.68 | $75.89 | $76.12 | $68.60 | 1,116,680 |
| 2017-01-03 | $75.81 | $76.20 | $75.15 | $75.93 | $68.43 | 2,237,583 |
| 2016-12-30 | $75.85 | $75.85 | $74.76 | $75.04 | $67.63 | 1,425,283 |
| 2016-12-29 | $76.04 | $76.30 | $75.32 | $75.57 | $68.11 | 1,318,188 |
| 2016-12-28 | $77.37 | $77.79 | $75.80 | $75.91 | $68.41 | 1,127,957 |
| 2016-12-27 | $77.26 | $77.67 | $76.80 | $77.02 | $69.41 | 553,126 |
| 2016-12-23 | $76.24 | $77.04 | $76.13 | $76.86 | $69.27 | 1,203,533 |
| 2016-12-22 | $76.77 | $76.91 | $76.16 | $76.41 | $68.86 | 1,441,536 |
| 2016-12-21 | $77.39 | $77.50 | $76.67 | $76.73 | $69.15 | 1,249,720 |
| 2016-12-20 | $77.47 | $77.87 | $77.01 | $77.29 | $69.66 | 1,203,512 |
| 2016-12-19 | $77.14 | $77.46 | $76.37 | $76.96 | $69.36 | 1,236,219 |
| 2016-12-16 | $77.18 | $77.63 | $76.84 | $77.14 | $69.52 | 3,068,883 |
| 2016-12-15 | $77.57 | $77.84 | $76.79 | $77.23 | $69.60 | 2,267,242 |
| 2016-12-14 | $77.44 | $79.21 | $77.33 | $77.68 | $70.01 | 2,186,671 |
| 2016-12-13 | $78.11 | $78.38 | $77.19 | $77.84 | $70.15 | 1,755,461 |
| 2016-12-12 | $78.45 | $78.73 | $77.63 | $77.75 | $70.07 | 1,404,630 |
| 2016-12-09 | $78.53 | $79.00 | $77.64 | $78.45 | $70.70 | 1,860,329 |
| 2016-12-08 | $77.80 | $79.04 | $77.80 | $78.75 | $70.97 | 2,293,228 |
| 2016-12-07 | $75.70 | $78.03 | $75.58 | $78.00 | $70.30 | 2,179,804 |
| 2016-12-06 | $74.98 | $75.93 | $74.92 | $75.91 | $68.06 | 1,635,549 |
| 2016-12-05 | $74.90 | $75.40 | $74.61 | $74.89 | $67.15 | 2,093,030 |
| 2016-12-02 | $74.67 | $74.77 | $74.02 | $74.50 | $66.80 | 2,508,392 |
| 2016-12-01 | $75.01 | $75.11 | $74.03 | $74.59 | $66.88 | 3,347,815 |
| 2016-11-30 | $75.60 | $76.31 | $74.54 | $74.54 | $66.83 | 1,999,620 |
| 2016-11-29 | $74.37 | $75.40 | $74.25 | $75.06 | $67.30 | 1,975,954 |
| 2016-11-28 | $75.96 | $75.96 | $74.72 | $74.73 | $67.00 | 1,879,690 |
| 2016-11-25 | $75.63 | $76.12 | $75.38 | $76.12 | $68.25 | 931,681 |
| 2016-11-23 | $75.72 | $75.88 | $75.40 | $75.58 | $67.77 | 1,227,966 |
| 2016-11-22 | $75.39 | $75.76 | $75.22 | $75.62 | $67.80 | 1,903,801 |
| 2016-11-21 | $74.85 | $75.33 | $74.49 | $75.11 | $67.35 | 1,710,059 |
| 2016-11-18 | $74.46 | $74.72 | $74.13 | $74.46 | $66.76 | 1,853,703 |
| 2016-11-17 | $75.24 | $75.44 | $74.53 | $74.68 | $66.96 | 2,215,919 |
| 2016-11-16 | $75.10 | $75.78 | $74.74 | $75.23 | $67.45 | 1,892,800 |
| 2016-11-15 | $75.13 | $75.94 | $74.61 | $75.92 | $68.07 | 2,973,178 |
| 2016-11-14 | $76.09 | $76.45 | $74.82 | $75.07 | $67.31 | 4,432,113 |
| 2016-11-11 | $75.17 | $75.89 | $75.15 | $75.83 | $67.99 | 2,367,827 |
| 2016-11-10 | $74.83 | $75.90 | $74.75 | $75.72 | $67.89 | 3,460,646 |
| 2016-11-09 | $71.57 | $74.71 | $71.32 | $74.26 | $66.58 | 4,452,037 |
| 2016-11-08 | $70.57 | $72.36 | $70.40 | $71.87 | $64.44 | 3,008,447 |
| 2016-11-07 | $69.78 | $70.78 | $69.59 | $70.72 | $63.41 | 3,315,992 |
| 2016-11-04 | $67.04 | $69.37 | $67.04 | $68.75 | $61.64 | 3,470,897 |
| 2016-11-03 | $67.42 | $67.67 | $66.81 | $66.99 | $60.07 | 2,303,354 |
| 2016-11-02 | $67.35 | $67.57 | $66.84 | $67.29 | $60.33 | 2,485,929 |
| 2016-11-01 | $67.49 | $68.00 | $66.83 | $67.32 | $60.36 | 2,805,541 |
| 2016-10-31 | $67.36 | $67.99 | $66.97 | $67.29 | $60.33 | 2,281,034 |
| 2016-10-28 | $67.07 | $67.99 | $66.52 | $66.95 | $60.03 | 2,497,447 |
| 2016-10-27 | $66.80 | $67.34 | $66.03 | $67.04 | $60.11 | 3,669,144 |
| 2016-10-26 | $66.17 | $66.86 | $63.87 | $66.33 | $59.47 | 4,467,336 |
| 2016-10-25 | $65.61 | $65.61 | $64.24 | $64.60 | $57.92 | 3,100,175 |
| 2016-10-24 | $66.25 | $67.08 | $65.49 | $65.79 | $58.99 | 2,269,800 |
| 2016-10-21 | $65.11 | $65.97 | $64.76 | $65.76 | $58.96 | 1,283,017 |
| 2016-10-20 | $65.25 | $66.39 | $65.18 | $65.81 | $59.01 | 2,280,558 |
| 2016-10-19 | $65.04 | $65.81 | $64.60 | $65.43 | $58.67 | 1,558,202 |
| 2016-10-18 | $65.90 | $66.04 | $64.95 | $64.96 | $58.24 | 1,341,998 |
| 2016-10-17 | $65.90 | $66.14 | $65.08 | $65.27 | $58.52 | 1,769,281 |
| 2016-10-14 | $65.71 | $66.39 | $65.59 | $65.79 | $58.99 | 1,391,397 |
| 2016-10-13 | $65.39 | $65.60 | $64.85 | $65.39 | $58.63 | 2,162,329 |
| 2016-10-12 | $64.85 | $66.19 | $64.79 | $65.92 | $59.11 | 1,966,087 |
| 2016-10-11 | $66.27 | $66.68 | $64.58 | $64.78 | $58.08 | 3,703,994 |
| 2016-10-10 | $67.79 | $68.01 | $66.93 | $67.22 | $60.27 | 830,879 |
| 2016-10-07 | $68.68 | $68.68 | $67.31 | $67.45 | $60.48 | 1,927,781 |
| 2016-10-06 | $67.61 | $68.82 | $67.61 | $68.78 | $61.67 | 1,452,998 |
| 2016-10-05 | $67.45 | $67.81 | $67.08 | $67.56 | $60.58 | 1,595,937 |
| 2016-10-04 | $67.83 | $68.02 | $66.90 | $66.99 | $60.07 | 1,701,102 |
| 2016-10-03 | $67.53 | $68.27 | $67.49 | $67.74 | $60.74 | 1,358,765 |
| 2016-09-30 | $67.31 | $68.22 | $67.26 | $67.94 | $60.92 | 2,132,581 |
| 2016-09-29 | $67.25 | $68.23 | $66.93 | $67.10 | $60.16 | 2,384,729 |
| 2016-09-28 | $66.71 | $67.60 | $66.71 | $67.49 | $60.51 | 2,314,538 |
| 2016-09-27 | $65.18 | $66.78 | $64.84 | $66.69 | $59.80 | 3,012,393 |
| 2016-09-26 | $64.46 | $65.63 | $64.39 | $65.39 | $58.63 | 2,376,759 |
| 2016-09-23 | $65.58 | $65.58 | $64.58 | $64.65 | $57.97 | 2,248,494 |
| 2016-09-22 | $66.15 | $66.59 | $65.67 | $66.05 | $59.22 | 2,294,457 |
| 2016-09-21 | $64.41 | $65.57 | $64.20 | $65.52 | $58.75 | 1,813,087 |
| 2016-09-20 | $64.66 | $64.94 | $63.96 | $64.06 | $57.44 | 1,763,169 |
| 2016-09-19 | $63.85 | $64.59 | $63.67 | $64.02 | $57.40 | 1,680,632 |
| 2016-09-16 | $63.43 | $63.48 | $62.97 | $63.31 | $56.77 | 2,462,210 |
| 2016-09-15 | $63.56 | $63.99 | $63.29 | $63.83 | $57.23 | 2,883,018 |
| 2016-09-14 | $63.80 | $64.12 | $63.31 | $63.73 | $57.14 | 1,920,404 |
| 2016-09-13 | $64.52 | $64.77 | $63.64 | $63.78 | $57.19 | 1,840,754 |
| 2016-09-12 | $62.63 | $65.42 | $62.40 | $65.31 | $58.56 | 3,828,430 |
| 2016-09-09 | $66.28 | $66.33 | $63.05 | $63.10 | $56.58 | 5,552,660 |
| 2016-09-08 | $67.02 | $67.59 | $66.77 | $67.41 | $60.44 | 1,682,885 |
| 2016-09-07 | $66.44 | $67.19 | $66.30 | $67.10 | $60.16 | 1,230,192 |
| 2016-09-06 | $68.46 | $68.46 | $66.59 | $66.83 | $59.64 | 2,114,166 |
| 2016-09-02 | $68.51 | $68.97 | $68.14 | $68.53 | $61.15 | 1,076,100 |
| 2016-09-01 | $67.98 | $68.23 | $67.16 | $68.16 | $60.82 | 1,478,632 |
| 2016-08-31 | $68.00 | $68.12 | $67.71 | $67.99 | $60.67 | 1,506,771 |
| 2016-08-30 | $68.47 | $68.63 | $68.00 | $68.21 | $60.87 | 1,214,274 |
| 2016-08-29 | $67.63 | $68.85 | $67.45 | $68.64 | $61.25 | 1,568,486 |
| 2016-08-26 | $68.02 | $68.30 | $67.34 | $67.64 | $60.36 | 851,899 |
| 2016-08-25 | $67.44 | $68.12 | $67.27 | $67.79 | $60.49 | 1,168,621 |
| 2016-08-24 | $67.91 | $67.96 | $67.42 | $67.55 | $60.28 | 977,318 |
| 2016-08-23 | $67.48 | $68.10 | $67.48 | $67.89 | $60.58 | 919,861 |
| 2016-08-22 | $67.38 | $67.43 | $66.97 | $67.21 | $59.98 | 1,198,992 |
| 2016-08-19 | $67.17 | $67.67 | $67.10 | $67.44 | $60.18 | 1,541,605 |
| 2016-08-18 | $67.30 | $67.50 | $67.15 | $67.27 | $60.03 | 1,785,792 |
| 2016-08-17 | $67.40 | $67.53 | $66.96 | $67.26 | $60.02 | 2,915,402 |
| 2016-08-16 | $68.01 | $68.17 | $67.38 | $67.39 | $60.14 | 1,387,180 |
| 2016-08-15 | $68.38 | $68.52 | $68.16 | $68.30 | $60.95 | 1,843,663 |
| 2016-08-12 | $68.04 | $68.23 | $67.50 | $68.00 | $60.68 | 1,337,545 |
| 2016-08-11 | $68.17 | $68.61 | $68.10 | $68.34 | $60.98 | 993,918 |
| 2016-08-10 | $68.29 | $68.55 | $67.66 | $67.82 | $60.52 | 1,242,353 |
| 2016-08-09 | $67.99 | $68.27 | $67.72 | $68.16 | $60.82 | 1,671,720 |
| 2016-08-08 | $68.35 | $68.55 | $67.63 | $67.77 | $60.48 | 1,954,361 |
| 2016-08-05 | $67.97 | $68.49 | $67.97 | $68.35 | $60.99 | 1,624,972 |
| 2016-08-04 | $67.48 | $68.69 | $67.38 | $67.79 | $60.49 | 1,949,886 |
| 2016-08-03 | $66.29 | $67.80 | $66.29 | $67.34 | $60.09 | 2,589,241 |
| 2016-08-02 | $66.30 | $66.60 | $65.94 | $66.31 | $59.17 | 2,665,661 |
| 2016-08-01 | $66.39 | $66.81 | $65.84 | $66.37 | $59.23 | 2,114,070 |
| 2016-07-29 | $66.40 | $66.63 | $66.20 | $66.26 | $59.13 | 2,445,376 |
| 2016-07-28 | $65.66 | $66.64 | $65.44 | $66.46 | $59.31 | 3,118,549 |
| 2016-07-27 | $64.40 | $66.38 | $64.40 | $65.62 | $58.56 | 4,489,238 |
| 2016-07-26 | $67.82 | $68.24 | $67.40 | $68.17 | $60.83 | 2,585,419 |
| 2016-07-25 | $67.45 | $67.94 | $67.12 | $67.86 | $60.56 | 1,223,847 |
| 2016-07-22 | $66.78 | $67.76 | $66.57 | $67.72 | $60.43 | 1,153,265 |
| 2016-07-21 | $67.41 | $67.68 | $66.88 | $67.01 | $59.80 | 1,872,661 |
| 2016-07-20 | $67.33 | $67.78 | $66.77 | $67.53 | $60.26 | 985,880 |
| 2016-07-19 | $66.84 | $67.11 | $66.52 | $67.11 | $59.89 | 1,187,956 |
| 2016-07-18 | $67.69 | $67.69 | $65.76 | $67.13 | $59.90 | 2,760,320 |
| 2016-07-15 | $68.33 | $68.61 | $67.90 | $67.94 | $60.63 | 1,556,895 |
| 2016-07-14 | $68.01 | $68.62 | $67.91 | $68.01 | $60.69 | 1,620,797 |
| 2016-07-13 | $66.98 | $67.55 | $66.78 | $67.52 | $60.25 | 1,574,569 |
| 2016-07-12 | $66.45 | $67.10 | $66.32 | $66.94 | $59.74 | 1,474,554 |
| 2016-07-11 | $66.00 | $66.50 | $65.87 | $65.88 | $58.79 | 1,560,179 |
| 2016-07-08 | $65.14 | $65.86 | $65.14 | $65.74 | $58.66 | 1,216,548 |
| 2016-07-07 | $64.24 | $64.99 | $64.01 | $64.52 | $57.58 | 1,394,453 |
| 2016-07-06 | $62.77 | $64.07 | $62.46 | $64.06 | $57.17 | 2,304,974 |
| 2016-07-05 | $63.71 | $63.78 | $62.77 | $63.08 | $56.29 | 1,767,908 |
| 2016-07-01 | $63.77 | $64.47 | $63.43 | $64.01 | $57.12 | 1,859,216 |
| 2016-06-30 | $62.03 | $63.71 | $61.86 | $63.68 | $56.83 | 2,963,135 |
| 2016-06-29 | $61.15 | $61.97 | $60.58 | $61.84 | $55.18 | 2,429,647 |
| 2016-06-28 | $59.95 | $60.31 | $59.34 | $60.31 | $53.82 | 3,106,008 |
| 2016-06-27 | $62.04 | $62.09 | $59.10 | $59.18 | $52.81 | 4,309,934 |
| 2016-06-24 | $63.35 | $64.32 | $62.79 | $62.87 | $56.10 | 4,607,813 |
| 2016-06-23 | $66.17 | $66.31 | $65.75 | $66.29 | $59.16 | 1,065,358 |
| 2016-06-22 | $65.55 | $66.03 | $65.19 | $65.36 | $58.33 | 941,007 |
| 2016-06-21 | $65.93 | $66.10 | $65.36 | $65.40 | $58.36 | 1,109,647 |
| 2016-06-20 | $65.99 | $66.59 | $65.92 | $65.97 | $58.87 | 1,348,439 |
| 2016-06-17 | $64.67 | $65.31 | $64.45 | $65.14 | $58.13 | 1,873,357 |
| 2016-06-16 | $64.08 | $64.63 | $63.43 | $64.55 | $57.60 | 1,376,690 |
| 2016-06-15 | $63.87 | $64.70 | $63.73 | $64.32 | $57.40 | 2,214,162 |
| 2016-06-14 | $63.30 | $63.69 | $63.00 | $63.66 | $56.81 | 1,592,935 |
| 2016-06-13 | $64.15 | $64.41 | $63.55 | $63.55 | $56.71 | 1,154,982 |
| 2016-06-10 | $65.05 | $65.10 | $64.08 | $64.49 | $57.55 | 1,024,456 |
| 2016-06-09 | $65.41 | $65.76 | $65.16 | $65.69 | $58.62 | 971,310 |
| 2016-06-08 | $65.80 | $66.20 | $65.56 | $65.84 | $58.75 | 1,370,046 |
| 2016-06-07 | $66.11 | $66.65 | $65.53 | $65.84 | $58.47 | 2,114,637 |
| 2016-06-06 | $65.94 | $66.08 | $65.24 | $65.90 | $58.52 | 3,541,392 |
| 2016-06-03 | $66.27 | $66.42 | $65.35 | $65.80 | $58.43 | 1,659,231 |
| 2016-06-02 | $66.22 | $66.57 | $66.01 | $66.57 | $59.12 | 913,641 |
| 2016-06-01 | $66.35 | $66.59 | $65.16 | $66.50 | $59.06 | 1,627,024 |
| 2016-05-31 | $66.54 | $66.96 | $66.30 | $66.81 | $59.33 | 1,842,785 |
| 2016-05-27 | $66.29 | $66.61 | $65.87 | $66.48 | $59.04 | 1,426,462 |
| 2016-05-26 | $66.51 | $66.94 | $66.18 | $66.28 | $58.86 | 1,119,420 |
| 2016-05-25 | $65.98 | $66.59 | $65.93 | $66.29 | $58.87 | 1,254,621 |
| 2016-05-24 | $65.03 | $65.82 | $64.89 | $65.55 | $58.21 | 999,221 |
| 2016-05-23 | $64.24 | $64.78 | $63.76 | $64.58 | $57.35 | 1,065,006 |
| 2016-05-20 | $64.47 | $64.95 | $64.18 | $64.20 | $57.01 | 1,714,895 |
| 2016-05-19 | $64.74 | $64.84 | $63.69 | $64.01 | $56.84 | 2,587,547 |
| 2016-05-18 | $65.45 | $66.11 | $64.73 | $65.20 | $57.90 | 1,979,112 |
| 2016-05-17 | $66.19 | $66.66 | $65.42 | $65.63 | $58.28 | 1,632,566 |
| 2016-05-16 | $65.87 | $66.71 | $65.87 | $66.33 | $58.90 | 2,106,708 |
| 2016-05-13 | $65.72 | $66.32 | $65.16 | $65.59 | $58.25 | 1,627,142 |
| 2016-05-12 | $66.28 | $66.49 | $65.35 | $65.92 | $58.54 | 1,268,372 |
| 2016-05-11 | $66.20 | $66.85 | $65.84 | $65.94 | $58.56 | 1,626,855 |
| 2016-05-10 | $65.66 | $66.45 | $65.36 | $66.34 | $58.91 | 1,296,372 |
| 2016-05-09 | $65.29 | $65.52 | $64.97 | $65.25 | $57.95 | 1,299,711 |
| 2016-05-06 | $64.66 | $65.57 | $64.59 | $65.53 | $58.19 | 1,266,340 |
| 2016-05-05 | $65.18 | $65.53 | $64.56 | $64.85 | $57.59 | 1,649,750 |
| 2016-05-04 | $65.57 | $65.74 | $64.53 | $64.85 | $57.59 | 1,691,064 |
| 2016-05-03 | $65.57 | $66.12 | $65.15 | $66.00 | $58.61 | 1,595,114 |
| 2016-05-02 | $65.87 | $66.55 | $65.29 | $66.14 | $58.74 | 1,985,779 |
| 2016-04-29 | $65.12 | $65.80 | $64.95 | $65.54 | $58.20 | 2,454,504 |
| 2016-04-28 | $65.76 | $66.42 | $65.18 | $65.33 | $58.02 | 1,850,870 |
| 2016-04-27 | $65.56 | $66.30 | $65.29 | $66.06 | $58.66 | 2,233,444 |
| 2016-04-26 | $67.06 | $67.48 | $65.06 | $65.39 | $58.07 | 4,098,283 |
| 2016-04-25 | $64.07 | $64.30 | $63.46 | $64.03 | $56.86 | 2,077,855 |
| 2016-04-22 | $63.71 | $64.47 | $63.56 | $64.44 | $57.23 | 1,390,385 |
| 2016-04-21 | $63.70 | $64.31 | $63.41 | $63.53 | $56.42 | 1,105,172 |
| 2016-04-20 | $63.93 | $64.10 | $63.42 | $63.62 | $56.50 | 1,393,761 |
| 2016-04-19 | $64.40 | $64.50 | $63.60 | $63.88 | $56.73 | 1,248,158 |
| 2016-04-18 | $63.41 | $64.09 | $63.36 | $63.90 | $56.75 | 1,098,917 |
| 2016-04-15 | $63.72 | $64.09 | $63.40 | $63.77 | $56.63 | 916,367 |
| 2016-04-14 | $63.93 | $63.93 | $63.18 | $63.68 | $56.55 | 1,501,373 |
| 2016-04-13 | $61.96 | $63.47 | $61.69 | $63.33 | $56.24 | 1,733,249 |
| 2016-04-12 | $60.76 | $61.66 | $60.76 | $61.45 | $54.57 | 1,314,920 |
| 2016-04-11 | $60.56 | $61.28 | $60.39 | $60.65 | $53.86 | 1,809,406 |
| 2016-04-08 | $60.13 | $61.23 | $60.09 | $60.35 | $53.59 | 1,814,635 |
| 2016-04-07 | $59.63 | $60.28 | $59.36 | $59.60 | $52.93 | 1,389,040 |
| 2016-04-06 | $60.30 | $60.30 | $59.17 | $59.88 | $53.18 | 1,645,120 |
| 2016-04-05 | $60.77 | $60.86 | $60.01 | $60.15 | $53.42 | 2,517,216 |
| 2016-04-04 | $61.96 | $62.04 | $61.29 | $61.43 | $54.55 | 1,624,549 |
| 2016-04-01 | $61.29 | $62.21 | $60.87 | $62.08 | $55.13 | 1,870,824 |
| 2016-03-31 | $62.05 | $62.23 | $61.76 | $62.01 | $55.07 | 1,720,682 |
| 2016-03-30 | $62.35 | $62.48 | $61.77 | $62.07 | $55.12 | 1,755,862 |
| 2016-03-29 | $61.00 | $62.23 | $60.55 | $62.07 | $55.12 | 2,213,248 |
| 2016-03-28 | $60.52 | $61.33 | $60.36 | $61.28 | $54.42 | 1,959,450 |
| 2016-03-24 | $60.75 | $61.36 | $60.63 | $61.28 | $54.42 | 1,811,989 |
| 2016-03-23 | $61.50 | $61.69 | $60.81 | $61.41 | $54.54 | 1,924,510 |
| 2016-03-22 | $61.49 | $61.97 | $61.30 | $61.57 | $54.68 | 2,087,972 |
| 2016-03-21 | $61.31 | $61.96 | $61.16 | $61.95 | $55.02 | 2,306,492 |
| 2016-03-18 | $61.06 | $61.80 | $60.74 | $61.69 | $54.78 | 4,132,974 |
| 2016-03-17 | $59.21 | $61.01 | $59.08 | $61.00 | $54.17 | 3,406,999 |
| 2016-03-16 | $58.64 | $59.39 | $58.25 | $59.22 | $52.59 | 1,639,283 |
| 2016-03-15 | $58.68 | $58.68 | $57.89 | $58.64 | $52.08 | 1,876,130 |
| 2016-03-14 | $59.51 | $59.59 | $58.86 | $59.10 | $52.48 | 1,790,802 |
| 2016-03-11 | $58.14 | $58.96 | $58.06 | $58.79 | $52.21 | 1,901,497 |
| 2016-03-10 | $57.52 | $57.71 | $56.73 | $57.41 | $50.98 | 2,345,485 |
| 2016-03-09 | $57.22 | $57.55 | $56.98 | $57.31 | $50.89 | 1,383,965 |
| 2016-03-08 | $58.00 | $58.17 | $56.89 | $57.20 | $50.51 | 2,260,263 |
| 2016-03-07 | $57.52 | $58.78 | $57.52 | $58.31 | $51.49 | 2,495,655 |
| 2016-03-04 | $57.39 | $57.90 | $56.95 | $57.43 | $50.72 | 1,939,372 |
| 2016-03-03 | $57.15 | $58.06 | $57.06 | $57.57 | $50.84 | 1,744,122 |
| 2016-03-02 | $56.75 | $57.23 | $56.61 | $57.23 | $50.54 | 1,677,271 |
| 2016-03-01 | $56.18 | $57.28 | $55.51 | $57.10 | $50.43 | 2,260,796 |
| 2016-02-29 | $56.59 | $56.74 | $55.53 | $55.56 | $49.07 | 2,709,035 |
| 2016-02-26 | $56.75 | $57.00 | $56.05 | $56.55 | $49.94 | 2,421,477 |
| 2016-02-25 | $55.56 | $56.49 | $55.05 | $56.49 | $49.89 | 2,685,649 |
| 2016-02-24 | $52.71 | $55.63 | $52.31 | $55.45 | $48.97 | 4,893,525 |
| 2016-02-23 | $53.65 | $54.87 | $53.33 | $53.42 | $47.18 | 2,619,121 |
| 2016-02-22 | $52.42 | $53.76 | $52.30 | $53.70 | $47.42 | 2,185,967 |
| 2016-02-19 | $52.07 | $52.07 | $51.32 | $52.02 | $45.94 | 1,387,148 |
| 2016-02-18 | $52.63 | $52.78 | $51.92 | $52.10 | $46.01 | 2,145,226 |
| 2016-02-17 | $52.35 | $53.54 | $52.11 | $52.45 | $46.32 | 2,996,012 |
| 2016-02-16 | $51.99 | $51.99 | $50.98 | $51.74 | $45.69 | 3,221,915 |
| 2016-02-12 | $49.63 | $51.45 | $49.08 | $51.32 | $45.32 | 6,507,292 |
| 2016-02-11 | $48.63 | $49.61 | $48.31 | $48.99 | $43.26 | 2,140,180 |
| 2016-02-10 | $49.91 | $50.57 | $49.44 | $49.55 | $43.76 | 2,366,293 |
| 2016-02-09 | $50.49 | $51.55 | $49.29 | $50.15 | $44.29 | 3,818,359 |
| 2016-02-08 | $50.23 | $50.31 | $48.96 | $49.46 | $43.68 | 3,417,528 |
| 2016-02-05 | $51.30 | $52.07 | $50.92 | $51.34 | $45.34 | 3,152,344 |
| 2016-02-04 | $49.78 | $51.92 | $49.69 | $51.30 | $45.30 | 2,790,020 |
| 2016-02-03 | $49.03 | $50.29 | $48.24 | $49.95 | $44.11 | 3,195,556 |
| 2016-02-02 | $50.26 | $50.26 | $48.49 | $48.80 | $43.10 | 3,280,830 |
| 2016-02-01 | $50.91 | $51.11 | $49.86 | $50.91 | $44.96 | 1,669,753 |
| 2016-01-29 | $50.45 | $51.52 | $50.24 | $51.47 | $45.45 | 2,522,554 |
| 2016-01-28 | $50.97 | $51.06 | $49.51 | $49.95 | $44.11 | 2,425,809 |
| 2016-01-27 | $50.36 | $51.06 | $49.68 | $50.02 | $44.17 | 2,419,773 |
| 2016-01-26 | $49.21 | $50.67 | $48.99 | $50.59 | $44.68 | 2,317,444 |
| 2016-01-25 | $50.05 | $50.43 | $48.76 | $48.82 | $43.11 | 2,704,222 |
| 2016-01-22 | $49.41 | $50.82 | $49.32 | $50.46 | $44.56 | 1,786,493 |
| 2016-01-21 | $49.08 | $49.68 | $48.05 | $48.83 | $43.12 | 3,168,845 |
| 2016-01-20 | $49.94 | $49.94 | $47.08 | $48.92 | $43.20 | 4,184,863 |
| 2016-01-19 | $52.37 | $52.56 | $50.03 | $50.58 | $44.67 | 3,519,754 |
| 2016-01-15 | $50.62 | $52.03 | $50.56 | $51.74 | $45.69 | 2,525,229 |
| 2016-01-14 | $51.54 | $52.41 | $50.60 | $52.06 | $45.98 | 1,915,281 |
| 2016-01-13 | $52.71 | $52.98 | $51.32 | $51.39 | $45.38 | 2,909,072 |
| 2016-01-12 | $52.04 | $52.61 | $51.41 | $52.32 | $46.21 | 2,044,860 |
| 2016-01-11 | $51.60 | $51.93 | $50.94 | $51.48 | $45.46 | 2,206,324 |
| 2016-01-08 | $52.08 | $52.24 | $51.19 | $51.31 | $45.31 | 1,841,528 |
| 2016-01-07 | $52.31 | $52.56 | $51.58 | $51.80 | $45.75 | 2,301,351 |
| 2016-01-06 | $53.76 | $54.21 | $53.03 | $53.39 | $47.15 | 2,288,372 |
| 2016-01-05 | $55.31 | $55.70 | $54.42 | $54.55 | $48.17 | 2,345,313 |
| 2016-01-04 | $54.40 | $55.22 | $53.98 | $55.14 | $48.70 | 2,637,382 |
| 2015-12-31 | $55.45 | $55.82 | $55.27 | $55.29 | $48.83 | 1,091,728 |
| 2015-12-30 | $56.22 | $56.48 | $55.78 | $55.83 | $49.30 | 1,248,212 |
| 2015-12-29 | $55.90 | $56.37 | $55.52 | $56.23 | $49.66 | 1,422,283 |
| 2015-12-28 | $55.52 | $55.68 | $55.05 | $55.51 | $49.02 | 1,204,731 |
| 2015-12-24 | $55.53 | $55.85 | $55.39 | $55.63 | $49.13 | 455,321 |
| 2015-12-23 | $54.61 | $56.08 | $54.41 | $55.64 | $49.14 | 2,404,176 |
| 2015-12-22 | $53.30 | $54.52 | $53.25 | $54.23 | $47.89 | 2,684,135 |
| 2015-12-21 | $53.01 | $53.33 | $52.39 | $53.14 | $46.93 | 1,744,724 |
| 2015-12-18 | $53.17 | $53.40 | $52.56 | $52.62 | $46.47 | 2,750,920 |
| 2015-12-17 | $54.46 | $54.80 | $53.41 | $53.42 | $47.18 | 2,314,389 |
| 2015-12-16 | $53.70 | $54.46 | $53.37 | $54.36 | $48.01 | 1,918,911 |
| 2015-12-15 | $54.47 | $54.77 | $53.44 | $53.50 | $47.25 | 2,141,056 |
| 2015-12-14 | $54.60 | $54.82 | $53.61 | $54.16 | $47.83 | 1,784,972 |
| 2015-12-11 | $54.43 | $55.10 | $54.21 | $54.56 | $48.18 | 2,933,917 |
| 2015-12-10 | $54.75 | $55.53 | $54.65 | $54.89 | $48.47 | 2,439,297 |
| 2015-12-09 | $54.82 | $55.79 | $54.55 | $54.95 | $48.53 | 2,743,187 |
| 2015-12-08 | $56.71 | $56.71 | $55.25 | $55.36 | $48.63 | 2,736,000 |
| 2015-12-07 | $58.00 | $58.19 | $57.16 | $57.25 | $50.29 | 1,795,420 |
| 2015-12-04 | $57.88 | $58.46 | $57.50 | $58.43 | $51.33 | 1,676,950 |
| 2015-12-03 | $58.13 | $58.19 | $57.08 | $57.64 | $50.64 | 2,426,887 |
| 2015-12-02 | $58.82 | $59.09 | $57.96 | $58.04 | $50.99 | 1,780,112 |
| 2015-12-01 | $58.75 | $59.05 | $58.36 | $58.98 | $51.81 | 2,009,882 |
| 2015-11-30 | $58.50 | $59.12 | $58.46 | $58.67 | $51.54 | 2,314,496 |
| 2015-11-27 | $58.50 | $58.83 | $58.09 | $58.53 | $51.42 | 534,604 |
| 2015-11-25 | $58.57 | $59.00 | $58.40 | $58.51 | $51.40 | 1,648,072 |
| 2015-11-24 | $58.19 | $58.66 | $57.72 | $58.50 | $51.39 | 1,229,965 |
| 2015-11-23 | $58.85 | $58.87 | $58.32 | $58.41 | $51.31 | 2,291,414 |
| 2015-11-20 | $58.90 | $59.44 | $58.60 | $58.70 | $51.57 | 1,829,308 |
| 2015-11-19 | $58.18 | $58.79 | $57.88 | $58.67 | $51.54 | 1,634,287 |
| 2015-11-18 | $57.66 | $58.10 | $57.23 | $58.03 | $50.98 | 1,771,759 |
| 2015-11-17 | $57.86 | $58.10 | $57.13 | $57.25 | $50.29 | 1,193,191 |
| 2015-11-16 | $56.89 | $57.73 | $56.75 | $57.70 | $50.69 | 1,940,438 |
| 2015-11-13 | $57.00 | $57.66 | $56.66 | $56.86 | $49.95 | 1,567,048 |
| 2015-11-12 | $58.23 | $58.40 | $56.95 | $57.06 | $50.13 | 2,101,407 |
| 2015-11-11 | $59.15 | $59.17 | $58.47 | $58.84 | $51.69 | 1,163,474 |
| 2015-11-10 | $58.86 | $59.08 | $58.35 | $58.87 | $51.72 | 1,543,127 |
| 2015-11-09 | $60.01 | $60.17 | $58.63 | $59.15 | $51.96 | 2,164,499 |
| 2015-11-06 | $59.54 | $60.14 | $59.15 | $60.05 | $52.75 | 2,263,802 |
| 2015-11-05 | $59.58 | $60.01 | $59.37 | $59.91 | $52.63 | 2,906,457 |
| 2015-11-04 | $60.10 | $60.26 | $59.32 | $59.54 | $52.31 | 2,432,761 |
| 2015-11-03 | $59.89 | $60.43 | $59.50 | $59.81 | $52.54 | 3,058,701 |
| 2015-11-02 | $59.33 | $60.36 | $59.10 | $60.21 | $52.89 | 2,493,415 |
| 2015-10-30 | $59.04 | $60.02 | $58.80 | $59.26 | $52.06 | 2,663,621 |
| 2015-10-29 | $58.29 | $59.05 | $58.06 | $58.98 | $51.81 | 2,051,694 |
| 2015-10-28 | $57.38 | $58.74 | $57.21 | $58.66 | $51.53 | 3,559,919 |
| 2015-10-27 | $57.66 | $58.00 | $55.73 | $57.39 | $50.42 | 5,099,333 |
| 2015-10-26 | $56.53 | $56.97 | $56.11 | $56.81 | $49.91 | 3,355,700 |
| 2015-10-23 | $55.95 | $56.75 | $55.84 | $56.58 | $49.70 | 5,474,021 |
| 2015-10-22 | $54.33 | $56.07 | $54.33 | $55.67 | $48.91 | 3,372,108 |
| 2015-10-21 | $54.59 | $55.27 | $54.23 | $54.32 | $47.72 | 2,012,715 |
| 2015-10-20 | $53.20 | $54.83 | $53.05 | $54.33 | $47.73 | 3,211,751 |
| 2015-10-19 | $53.38 | $53.68 | $53.10 | $53.35 | $46.87 | 2,139,512 |
| 2015-10-16 | $54.04 | $54.15 | $53.23 | $53.60 | $47.09 | 5,119,639 |
| 2015-10-15 | $53.67 | $54.28 | $53.19 | $54.25 | $47.66 | 2,067,158 |
| 2015-10-14 | $53.82 | $53.95 | $53.21 | $53.48 | $46.98 | 2,054,538 |
| 2015-10-13 | $54.08 | $54.64 | $53.76 | $53.83 | $47.29 | 1,394,489 |
| 2015-10-12 | $54.79 | $54.97 | $54.30 | $54.58 | $47.95 | 1,578,236 |
| 2015-10-09 | $55.00 | $55.83 | $54.76 | $54.85 | $48.19 | 3,241,613 |
| 2015-10-08 | $53.51 | $55.02 | $53.40 | $54.86 | $48.19 | 2,948,102 |
| 2015-10-07 | $53.50 | $54.66 | $53.32 | $53.75 | $47.22 | 3,101,317 |
| 2015-10-06 | $52.89 | $53.57 | $52.66 | $53.32 | $46.84 | 2,700,693 |
| 2015-10-05 | $51.70 | $53.05 | $51.21 | $52.81 | $46.39 | 3,537,971 |
| 2015-10-02 | $50.04 | $51.39 | $49.74 | $51.39 | $45.15 | 2,938,155 |
| 2015-10-01 | $50.80 | $51.02 | $49.94 | $50.69 | $44.53 | 2,850,205 |
| 2015-09-30 | $51.03 | $51.32 | $49.80 | $50.77 | $44.60 | 6,650,782 |
| 2015-09-29 | $51.30 | $51.59 | $50.28 | $50.61 | $44.46 | 3,951,966 |
| 2015-09-28 | $52.05 | $52.25 | $50.93 | $50.97 | $44.78 | 2,161,689 |
| 2015-09-25 | $53.14 | $53.38 | $52.31 | $52.52 | $46.14 | 2,225,077 |
| 2015-09-24 | $52.29 | $52.74 | $51.39 | $52.66 | $46.26 | 3,511,460 |
| 2015-09-23 | $53.94 | $54.03 | $52.83 | $53.14 | $46.68 | 2,376,475 |
| 2015-09-22 | $54.00 | $54.05 | $53.29 | $53.93 | $47.38 | 2,393,467 |
| 2015-09-21 | $55.06 | $55.51 | $54.60 | $54.81 | $48.15 | 1,514,945 |
| 2015-09-18 | $53.50 | $55.63 | $53.50 | $54.95 | $48.27 | 2,963,870 |
| 2015-09-17 | $56.87 | $57.19 | $56.00 | $56.12 | $49.30 | 2,710,233 |
| 2015-09-16 | $56.40 | $57.31 | $56.23 | $57.10 | $50.16 | 3,243,409 |
| 2015-09-15 | $55.42 | $56.56 | $54.99 | $56.48 | $49.62 | 3,180,763 |
| 2015-09-14 | $54.98 | $55.17 | $54.77 | $54.96 | $48.28 | 3,084,467 |
| 2015-09-11 | $54.15 | $55.08 | $53.93 | $55.00 | $48.32 | 3,018,727 |
| 2015-09-10 | $54.09 | $55.10 | $53.98 | $54.29 | $47.69 | 2,988,124 |
| 2015-09-09 | $54.40 | $55.33 | $54.16 | $54.26 | $47.67 | 1,273,154 |
| 2015-09-08 | $53.77 | $54.00 | $53.30 | $53.89 | $47.09 | 3,429,045 |
| 2015-09-04 | $53.00 | $53.47 | $52.72 | $52.84 | $46.17 | 3,234,265 |
| 2015-09-03 | $54.12 | $54.70 | $53.60 | $53.67 | $46.90 | 6,715,320 |
| 2015-09-02 | $54.42 | $54.62 | $53.48 | $54.23 | $47.39 | 3,940,721 |
| 2015-09-01 | $54.14 | $54.33 | $53.26 | $53.58 | $46.82 | 6,049,302 |
Trane Technologies plc - Class A (TT) News Headlines
.jpg)
.jpg)
.jpg)
Air compressor maker Ingersoll beats quarterly estimates on strong demand
None
reuters.com Feb. 15, 2024Recent Trane Technologies plc - Class A (TT) News
.jpg)
.jpg)
.jpg)
Similar Companies to Trane Technologies plc - Class A (TT) in the Specialty Industrial Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| General Electric Company | GE | Specialty Industrial Machinery | Industrials | 174,000 |
| Nidec Corporation | NJDCY | Specialty Industrial Machinery | Industrials | 116,286 |
| Honeywell International Inc | HON | Specialty Industrial Machinery | Industrials | 100,000 |
| Eaton Corporation plc | ETN | Specialty Industrial Machinery | Industrials | 97,000 |
| 3M Company | MMM | Specialty Industrial Machinery | Industrials | 88,000 |
| Emerson Electric Company | EMR | Specialty Industrial Machinery | Industrials | 85,000 |
| Cummins Inc | CMI | Specialty Industrial Machinery | Industrials | 65,000 |
| Watts Water Technologies Inc - Class A | WTS | Specialty Industrial Machinery | Industrials | 60,000 |
| Parker-Hannifin Corp | PH | Specialty Industrial Machinery | Industrials | 54,000 |
| Illinois Tool Works Inc | ITW | Specialty Industrial Machinery | Industrials | 53,000 |