Take-Two Interactive Software Inc (TTWO) Exchange: NASDAQ
Data as of April 26, 2024
$151.04 ($1.45) 0.97%
Take-Two Interactive Software Inc - Daily Information
Click for more stock information on Take-Two Interactive Software Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $149.82 |
| Previous Close | $151.04 |
| High | $151.82 |
| Low | $149.82 |
| Adjusted Open | $149.82 |
| Previous Adjusted Close | $151.04 |
| Adjusted High | $151.82 |
| Adjusted Low | $149.82 |
About Take-Two Interactive Software Inc (TTWO)
Take-Two Interactive Software, Inc. is a leading developer, publisher and marketer of interactive entertainment for consumers around the world. The company develops and publishes products through its two wholly-owned labels Rockstar Games and 2K, and distributes products in more than 200 countries and territories. Founded in 1993, Take-Two has a long history of innovation and has continuously been expanding its portfolio of award-winning interactive entertainment. Take-Two has achieved significant success over the years, with popular franchises such as Grand Theft Auto, Red Dead Redemption, and NBA 2K, being some of the companyâs most popular games of all time. Since its public launch in 1997, TTWO stock has risen an impressive 240%.
Invest in Take-Two Interactive Software Inc (TTWO)
Historical Stock Data for Take-Two Interactive Software Inc (TTWO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $149.82 | $151.82 | $149.82 | $151.04 | $151.04 | 1,355,838 |
| 2024-04-04 | $153.24 | $153.39 | $149.33 | $149.59 | $149.59 | 1,495,356 |
| 2024-04-03 | $149.39 | $152.00 | $148.64 | $151.73 | $151.73 | 1,622,965 |
| 2024-04-02 | $149.27 | $149.64 | $147.76 | $149.57 | $149.57 | 1,233,140 |
| 2024-04-01 | $148.69 | $150.48 | $147.52 | $150.00 | $150.00 | 1,263,033 |
| 2024-03-28 | $145.19 | $150.34 | $144.58 | $148.49 | $148.49 | 1,656,386 |
| 2024-03-27 | $148.00 | $148.00 | $146.17 | $146.92 | $146.92 | 1,181,778 |
| 2024-03-26 | $147.29 | $148.70 | $145.04 | $146.67 | $146.67 | 1,959,872 |
| 2024-03-25 | $150.00 | $150.42 | $141.83 | $146.14 | $146.14 | 3,763,169 |
| 2024-03-22 | $152.67 | $153.24 | $151.72 | $152.46 | $152.46 | 1,181,137 |
| 2024-03-21 | $149.93 | $153.23 | $149.45 | $152.17 | $152.17 | 2,474,768 |
| 2024-03-20 | $145.46 | $149.41 | $145.12 | $148.43 | $148.43 | 2,395,543 |
| 2024-03-19 | $144.24 | $145.45 | $143.50 | $145.20 | $145.20 | 1,118,657 |
| 2024-03-18 | $143.96 | $145.21 | $143.43 | $144.62 | $144.62 | 2,237,054 |
| 2024-03-15 | $143.29 | $144.67 | $142.03 | $143.91 | $143.91 | 3,757,643 |
| 2024-03-14 | $143.76 | $144.22 | $141.45 | $143.77 | $143.77 | 1,482,705 |
| 2024-03-13 | $144.53 | $146.69 | $144.12 | $144.89 | $144.89 | 1,273,954 |
| 2024-03-12 | $145.13 | $145.97 | $143.74 | $144.53 | $144.53 | 1,731,424 |
| 2024-03-11 | $143.73 | $147.53 | $143.55 | $145.87 | $145.87 | 2,119,341 |
| 2024-03-08 | $144.79 | $145.72 | $142.64 | $143.73 | $143.73 | 1,385,393 |
| 2024-03-07 | $145.27 | $145.57 | $143.80 | $145.01 | $145.01 | 1,415,202 |
| 2024-03-06 | $145.95 | $146.48 | $143.35 | $143.90 | $143.90 | 1,210,424 |
| 2024-03-05 | $145.00 | $145.00 | $142.00 | $143.94 | $143.94 | 2,910,395 |
| 2024-03-04 | $150.34 | $150.83 | $146.32 | $146.33 | $146.33 | 2,803,627 |
| 2024-03-01 | $146.49 | $150.76 | $145.50 | $150.34 | $150.34 | 2,339,573 |
| 2024-02-29 | $147.83 | $148.14 | $145.61 | $146.93 | $146.93 | 2,296,283 |
| 2024-02-28 | $148.48 | $148.50 | $145.89 | $147.48 | $147.48 | 1,589,086 |
| 2024-02-27 | $150.00 | $150.11 | $147.01 | $147.94 | $147.94 | 2,173,077 |
| 2024-02-26 | $151.25 | $151.46 | $149.53 | $149.71 | $149.71 | 1,340,536 |
| 2024-02-23 | $152.13 | $153.06 | $150.85 | $151.01 | $151.01 | 1,465,538 |
| 2024-02-22 | $153.09 | $153.83 | $151.76 | $152.44 | $152.44 | 1,397,260 |
| 2024-02-21 | $152.00 | $152.44 | $149.81 | $151.11 | $151.11 | 1,492,966 |
| 2024-02-20 | $153.03 | $154.37 | $150.48 | $151.94 | $151.94 | 2,076,613 |
| 2024-02-16 | $156.70 | $157.24 | $153.29 | $153.38 | $153.38 | 1,463,088 |
| 2024-02-15 | $155.72 | $157.43 | $155.21 | $156.96 | $156.96 | 1,283,046 |
| 2024-02-14 | $154.80 | $155.98 | $153.68 | $155.72 | $155.72 | 1,537,438 |
| 2024-02-13 | $154.48 | $155.58 | $151.66 | $153.49 | $153.49 | 2,385,262 |
| 2024-02-12 | $154.83 | $160.04 | $154.00 | $155.27 | $155.27 | 3,436,528 |
| 2024-02-09 | $154.89 | $158.11 | $152.23 | $154.91 | $154.91 | 6,604,144 |
| 2024-02-08 | $170.61 | $171.59 | $168.32 | $169.60 | $169.60 | 2,802,536 |
| 2024-02-07 | $168.35 | $169.68 | $167.51 | $169.57 | $169.57 | 1,406,004 |
| 2024-02-06 | $164.35 | $166.72 | $164.00 | $166.67 | $166.67 | 925,069 |
| 2024-02-05 | $165.72 | $166.11 | $163.70 | $164.01 | $164.01 | 1,530,413 |
| 2024-02-02 | $166.53 | $168.25 | $165.99 | $167.00 | $167.00 | 1,121,089 |
| 2024-02-01 | $164.57 | $166.33 | $162.44 | $166.33 | $166.33 | 1,105,583 |
| 2024-01-31 | $165.34 | $166.85 | $164.33 | $164.93 | $164.93 | 1,078,907 |
| 2024-01-30 | $166.48 | $168.24 | $165.68 | $166.94 | $166.94 | 1,280,780 |
| 2024-01-29 | $167.94 | $168.22 | $165.97 | $168.02 | $168.02 | 1,155,400 |
| 2024-01-26 | $168.50 | $169.56 | $167.30 | $167.39 | $167.39 | 1,123,140 |
| 2024-01-25 | $167.87 | $168.52 | $166.77 | $168.50 | $168.50 | 1,524,323 |
| 2024-01-24 | $166.12 | $168.16 | $164.82 | $165.90 | $165.90 | 1,050,165 |
| 2024-01-23 | $165.15 | $165.78 | $164.14 | $165.15 | $165.15 | 827,096 |
| 2024-01-22 | $164.97 | $165.54 | $163.59 | $164.43 | $164.43 | 875,533 |
| 2024-01-19 | $160.89 | $163.15 | $159.78 | $163.10 | $163.10 | 1,504,060 |
| 2024-01-18 | $161.32 | $162.23 | $158.98 | $159.86 | $159.86 | 1,202,792 |
| 2024-01-17 | $160.44 | $160.94 | $158.37 | $160.38 | $160.38 | 983,635 |
| 2024-01-16 | $161.25 | $163.60 | $160.25 | $161.88 | $161.88 | 1,265,027 |
| 2024-01-12 | $161.87 | $162.43 | $160.72 | $161.68 | $161.68 | 944,777 |
| 2024-01-11 | $159.24 | $161.80 | $158.55 | $161.54 | $161.54 | 1,255,743 |
| 2024-01-10 | $158.57 | $160.02 | $158.31 | $159.21 | $159.21 | 884,346 |
| 2024-01-09 | $158.82 | $161.14 | $158.45 | $159.22 | $159.22 | 1,067,084 |
| 2024-01-08 | $158.27 | $159.18 | $156.66 | $158.54 | $158.54 | 880,079 |
| 2024-01-05 | $158.52 | $159.79 | $157.80 | $158.21 | $158.21 | 1,037,798 |
| 2024-01-04 | $157.96 | $160.52 | $157.82 | $158.86 | $158.86 | 1,238,885 |
| 2024-01-03 | $158.89 | $159.18 | $157.48 | $158.40 | $158.40 | 1,061,438 |
| 2024-01-02 | $160.14 | $160.14 | $157.99 | $159.26 | $159.26 | 1,506,298 |
| 2023-12-29 | $161.50 | $162.92 | $160.72 | $160.95 | $160.95 | 916,755 |
| 2023-12-28 | $160.99 | $162.25 | $160.40 | $161.47 | $161.47 | 784,952 |
| 2023-12-27 | $161.59 | $161.73 | $160.50 | $160.99 | $160.99 | 936,641 |
| 2023-12-26 | $162.00 | $162.26 | $161.16 | $161.62 | $161.62 | 763,377 |
| 2023-12-22 | $158.88 | $162.90 | $158.88 | $161.95 | $161.95 | 1,347,553 |
| 2023-12-21 | $159.28 | $160.50 | $158.74 | $160.39 | $160.39 | 1,069,341 |
| 2023-12-20 | $158.21 | $160.45 | $157.50 | $157.96 | $157.96 | 1,569,336 |
| 2023-12-19 | $158.64 | $159.77 | $157.75 | $159.40 | $159.40 | 1,311,328 |
| 2023-12-18 | $160.54 | $161.45 | $157.84 | $158.57 | $158.57 | 1,962,581 |
| 2023-12-15 | $163.68 | $163.86 | $159.25 | $160.20 | $160.20 | 15,610,102 |
| 2023-12-14 | $163.29 | $164.85 | $162.40 | $163.89 | $163.89 | 3,013,448 |
| 2023-12-13 | $161.14 | $164.04 | $160.84 | $163.12 | $163.12 | 4,475,569 |
| 2023-12-12 | $155.14 | $157.34 | $154.66 | $157.20 | $157.20 | 2,270,635 |
| 2023-12-11 | $154.41 | $155.05 | $152.10 | $152.56 | $152.56 | 2,478,139 |
| 2023-12-08 | $154.38 | $156.72 | $154.08 | $155.32 | $155.32 | 2,078,756 |
| 2023-12-07 | $155.10 | $155.85 | $153.56 | $154.21 | $154.21 | 2,437,241 |
| 2023-12-06 | $157.50 | $158.81 | $156.55 | $157.32 | $157.32 | 2,544,042 |
| 2023-12-05 | $154.26 | $157.98 | $152.12 | $156.76 | $156.76 | 3,596,960 |
| 2023-12-04 | $157.35 | $158.45 | $154.50 | $157.56 | $157.56 | 1,878,865 |
| 2023-12-01 | $158.69 | $161.61 | $157.20 | $157.84 | $157.84 | 1,733,670 |
| 2023-11-30 | $157.17 | $158.54 | $156.50 | $158.20 | $158.20 | 1,508,258 |
| 2023-11-29 | $157.59 | $158.84 | $155.74 | $157.01 | $157.01 | 1,562,460 |
| 2023-11-28 | $156.27 | $158.17 | $156.27 | $156.68 | $156.68 | 1,324,690 |
| 2023-11-27 | $156.05 | $157.58 | $156.01 | $156.27 | $156.27 | 1,008,479 |
| 2023-11-24 | $156.40 | $156.54 | $155.43 | $156.32 | $156.32 | 539,167 |
| 2023-11-22 | $156.40 | $157.60 | $155.81 | $155.88 | $155.88 | 1,118,834 |
| 2023-11-21 | $155.82 | $156.96 | $154.67 | $155.74 | $155.74 | 885,175 |
| 2023-11-20 | $153.99 | $156.54 | $153.34 | $155.88 | $155.88 | 1,162,306 |
| 2023-11-17 | $154.92 | $155.55 | $153.43 | $154.39 | $154.39 | 1,067,327 |
| 2023-11-16 | $153.95 | $154.98 | $152.78 | $154.85 | $154.85 | 1,405,350 |
| 2023-11-15 | $153.64 | $155.81 | $153.07 | $153.94 | $153.94 | 1,805,725 |
| 2023-11-14 | $153.09 | $156.21 | $152.58 | $153.40 | $153.40 | 2,315,555 |
| 2023-11-13 | $147.65 | $151.98 | $147.28 | $150.09 | $150.09 | 2,829,744 |
| 2023-11-10 | $146.68 | $149.07 | $145.10 | $147.88 | $147.88 | 2,430,484 |
| 2023-11-09 | $148.63 | $149.92 | $144.26 | $146.32 | $146.32 | 4,612,590 |
| 2023-11-08 | $148.21 | $148.64 | $143.13 | $143.47 | $143.47 | 8,062,433 |
| 2023-11-07 | $135.68 | $137.28 | $135.00 | $136.36 | $136.36 | 1,881,702 |
| 2023-11-06 | $139.00 | $139.17 | $132.17 | $134.37 | $134.37 | 1,926,710 |
| 2023-11-03 | $137.60 | $139.67 | $136.88 | $138.91 | $138.91 | 1,386,836 |
| 2023-11-02 | $135.69 | $137.80 | $134.84 | $137.50 | $137.50 | 1,959,575 |
| 2023-11-01 | $133.93 | $135.01 | $132.20 | $133.81 | $133.81 | 1,629,908 |
| 2023-10-31 | $133.42 | $134.25 | $132.24 | $133.75 | $133.75 | 1,137,306 |
| 2023-10-30 | $135.18 | $135.31 | $130.34 | $133.35 | $133.35 | 1,622,155 |
| 2023-10-27 | $133.28 | $135.40 | $132.73 | $134.43 | $134.43 | 1,516,049 |
| 2023-10-26 | $137.59 | $137.80 | $132.40 | $133.04 | $133.04 | 2,499,189 |
| 2023-10-25 | $141.90 | $142.70 | $136.37 | $137.07 | $137.07 | 1,243,560 |
| 2023-10-24 | $143.38 | $144.46 | $139.69 | $142.69 | $142.69 | 1,536,331 |
| 2023-10-23 | $140.00 | $143.47 | $138.80 | $142.17 | $142.17 | 2,809,979 |
| 2023-10-20 | $141.60 | $144.46 | $140.35 | $140.58 | $140.58 | 1,297,747 |
| 2023-10-19 | $142.82 | $143.43 | $140.11 | $140.28 | $140.28 | 742,425 |
| 2023-10-18 | $144.51 | $145.00 | $141.93 | $142.50 | $142.50 | 865,347 |
| 2023-10-17 | $142.55 | $145.37 | $142.40 | $144.86 | $144.86 | 1,623,728 |
| 2023-10-16 | $143.58 | $144.82 | $142.70 | $143.59 | $143.59 | 1,229,092 |
| 2023-10-13 | $141.62 | $143.07 | $141.31 | $142.83 | $142.83 | 800,143 |
| 2023-10-12 | $143.90 | $144.69 | $139.74 | $141.62 | $141.62 | 1,832,649 |
| 2023-10-11 | $147.37 | $148.96 | $144.69 | $144.75 | $144.75 | 1,364,897 |
| 2023-10-10 | $143.36 | $146.34 | $143.28 | $145.24 | $145.24 | 1,248,534 |
| 2023-10-09 | $139.82 | $143.75 | $139.79 | $143.13 | $143.13 | 1,117,320 |
| 2023-10-06 | $139.61 | $142.56 | $139.08 | $140.91 | $140.91 | 1,386,025 |
| 2023-10-05 | $139.34 | $140.91 | $138.70 | $140.20 | $140.20 | 924,400 |
| 2023-10-04 | $137.79 | $140.06 | $136.68 | $139.63 | $139.63 | 868,384 |
| 2023-10-03 | $137.58 | $138.54 | $137.07 | $137.56 | $137.56 | 1,083,339 |
| 2023-10-02 | $140.49 | $140.49 | $137.31 | $139.00 | $139.00 | 1,372,313 |
| 2023-09-29 | $141.10 | $141.56 | $140.20 | $140.39 | $140.39 | 1,231,745 |
| 2023-09-28 | $137.78 | $141.17 | $137.12 | $140.20 | $140.20 | 1,230,381 |
| 2023-09-27 | $137.68 | $138.70 | $137.04 | $137.78 | $137.78 | 814,939 |
| 2023-09-26 | $137.38 | $139.39 | $136.72 | $137.38 | $137.38 | 980,777 |
| 2023-09-25 | $137.81 | $139.06 | $137.30 | $138.75 | $138.75 | 631,696 |
| 2023-09-22 | $136.99 | $139.49 | $136.79 | $138.24 | $138.24 | 1,079,895 |
| 2023-09-21 | $139.00 | $139.27 | $135.73 | $135.94 | $135.94 | 1,583,022 |
| 2023-09-20 | $144.33 | $144.33 | $140.54 | $140.72 | $140.72 | 806,977 |
| 2023-09-19 | $141.19 | $145.10 | $140.34 | $143.91 | $143.91 | 1,255,654 |
| 2023-09-18 | $143.04 | $143.04 | $139.65 | $141.33 | $141.33 | 918,804 |
| 2023-09-15 | $144.00 | $144.42 | $142.23 | $142.91 | $142.91 | 1,623,123 |
| 2023-09-14 | $144.59 | $145.50 | $143.06 | $144.40 | $144.40 | 813,316 |
| 2023-09-13 | $143.13 | $144.73 | $142.58 | $144.36 | $144.36 | 970,096 |
| 2023-09-12 | $144.61 | $146.23 | $142.83 | $143.19 | $143.19 | 846,587 |
| 2023-09-11 | $142.90 | $146.09 | $142.56 | $145.38 | $145.38 | 1,077,768 |
| 2023-09-08 | $142.75 | $143.00 | $141.63 | $142.77 | $142.77 | 711,757 |
| 2023-09-07 | $140.75 | $143.01 | $139.85 | $142.23 | $142.23 | 925,398 |
| 2023-09-06 | $141.30 | $141.33 | $139.76 | $140.97 | $140.97 | 1,074,064 |
| 2023-09-05 | $141.53 | $142.96 | $140.84 | $141.18 | $141.18 | 1,342,922 |
| 2023-09-01 | $142.75 | $143.62 | $140.53 | $141.83 | $141.83 | 1,379,903 |
| 2023-08-31 | $141.99 | $143.47 | $141.98 | $142.20 | $142.20 | 1,438,467 |
| 2023-08-30 | $141.86 | $142.21 | $140.92 | $141.83 | $141.83 | 583,909 |
| 2023-08-29 | $140.10 | $142.25 | $140.07 | $141.39 | $141.39 | 785,631 |
| 2023-08-28 | $141.53 | $142.00 | $140.29 | $140.80 | $140.80 | 620,707 |
| 2023-08-25 | $139.66 | $142.38 | $139.06 | $141.42 | $141.42 | 1,419,213 |
| 2023-08-24 | $144.55 | $145.82 | $139.61 | $139.66 | $139.66 | 1,403,619 |
| 2023-08-23 | $141.08 | $144.83 | $140.75 | $144.55 | $144.55 | 1,258,798 |
| 2023-08-22 | $140.23 | $141.97 | $140.00 | $140.48 | $140.48 | 1,217,487 |
| 2023-08-21 | $138.34 | $139.74 | $137.73 | $139.56 | $139.56 | 1,001,492 |
| 2023-08-18 | $136.69 | $138.32 | $135.98 | $137.46 | $137.46 | 1,026,628 |
| 2023-08-17 | $140.53 | $140.97 | $138.06 | $138.08 | $138.08 | 1,008,664 |
| 2023-08-16 | $139.35 | $141.56 | $139.07 | $140.27 | $140.27 | 1,335,394 |
| 2023-08-15 | $142.00 | $142.34 | $138.97 | $139.51 | $139.51 | 1,188,956 |
| 2023-08-14 | $140.34 | $142.46 | $139.98 | $142.38 | $142.38 | 1,482,480 |
| 2023-08-11 | $138.33 | $140.63 | $137.43 | $140.20 | $140.20 | 1,398,113 |
| 2023-08-10 | $140.85 | $142.62 | $138.42 | $138.46 | $138.46 | 1,920,458 |
| 2023-08-09 | $140.00 | $143.84 | $136.92 | $139.40 | $139.40 | 3,773,212 |
| 2023-08-08 | $139.78 | $140.24 | $138.48 | $140.14 | $140.14 | 2,478,732 |
| 2023-08-07 | $142.31 | $142.83 | $140.68 | $141.18 | $141.18 | 1,948,275 |
| 2023-08-04 | $145.43 | $145.64 | $141.64 | $142.18 | $142.18 | 1,722,174 |
| 2023-08-03 | $145.84 | $147.08 | $144.35 | $145.75 | $145.75 | 854,898 |
| 2023-08-02 | $149.97 | $149.98 | $146.40 | $147.22 | $147.22 | 1,299,665 |
| 2023-08-01 | $152.20 | $153.75 | $151.61 | $151.79 | $151.79 | 1,078,861 |
| 2023-07-31 | $151.60 | $152.97 | $150.72 | $152.94 | $152.94 | 1,043,189 |
| 2023-07-28 | $151.97 | $152.19 | $150.46 | $151.60 | $151.60 | 598,485 |
| 2023-07-27 | $151.26 | $151.75 | $149.24 | $149.85 | $149.85 | 934,819 |
| 2023-07-26 | $150.66 | $151.30 | $149.00 | $150.25 | $150.25 | 825,586 |
| 2023-07-25 | $149.69 | $151.44 | $149.55 | $151.03 | $151.03 | 666,092 |
| 2023-07-24 | $150.46 | $150.93 | $148.84 | $150.28 | $150.28 | 549,937 |
| 2023-07-21 | $152.85 | $152.85 | $149.83 | $149.96 | $149.96 | 874,091 |
| 2023-07-20 | $151.88 | $153.59 | $150.94 | $151.64 | $151.64 | 1,268,341 |
| 2023-07-19 | $153.84 | $153.84 | $151.26 | $152.01 | $152.01 | 1,015,266 |
| 2023-07-18 | $153.11 | $153.60 | $150.89 | $153.55 | $153.55 | 1,333,763 |
| 2023-07-17 | $152.01 | $153.72 | $151.47 | $152.71 | $152.71 | 1,402,073 |
| 2023-07-14 | $149.29 | $150.40 | $148.84 | $150.00 | $150.00 | 938,115 |
| 2023-07-13 | $150.12 | $150.74 | $148.71 | $149.29 | $149.29 | 1,190,817 |
| 2023-07-12 | $151.56 | $151.63 | $147.28 | $149.92 | $149.92 | 1,683,381 |
| 2023-07-11 | $144.49 | $151.05 | $143.38 | $150.75 | $150.75 | 4,257,166 |
| 2023-07-10 | $143.75 | $144.34 | $143.26 | $143.94 | $143.94 | 895,626 |
| 2023-07-07 | $142.79 | $144.70 | $142.34 | $143.19 | $143.19 | 885,627 |
| 2023-07-06 | $143.20 | $144.57 | $142.37 | $142.88 | $142.88 | 1,229,938 |
| 2023-07-05 | $146.45 | $147.36 | $144.53 | $145.04 | $145.04 | 1,543,422 |
| 2023-07-03 | $146.63 | $147.77 | $146.45 | $147.73 | $147.73 | 453,589 |
| 2023-06-30 | $146.88 | $147.64 | $146.55 | $147.16 | $147.16 | 1,094,624 |
| 2023-06-29 | $146.24 | $146.25 | $144.10 | $145.47 | $145.47 | 974,494 |
| 2023-06-28 | $147.34 | $149.04 | $145.63 | $145.98 | $145.98 | 1,487,486 |
| 2023-06-27 | $144.36 | $146.80 | $143.82 | $146.34 | $146.34 | 1,569,058 |
| 2023-06-26 | $142.00 | $144.44 | $141.90 | $143.51 | $143.51 | 1,390,687 |
| 2023-06-23 | $140.62 | $142.17 | $139.99 | $141.85 | $141.85 | 4,419,425 |
| 2023-06-22 | $140.46 | $141.58 | $140.10 | $141.18 | $141.18 | 1,309,402 |
| 2023-06-21 | $139.03 | $141.59 | $138.94 | $140.46 | $140.46 | 1,814,824 |
| 2023-06-20 | $138.64 | $139.41 | $137.61 | $139.03 | $139.03 | 1,484,601 |
| 2023-06-16 | $138.30 | $138.78 | $137.24 | $138.64 | $138.64 | 2,377,263 |
| 2023-06-15 | $136.15 | $137.70 | $135.68 | $137.20 | $137.20 | 921,638 |
| 2023-06-14 | $136.33 | $136.93 | $134.45 | $136.63 | $136.63 | 1,146,309 |
| 2023-06-13 | $136.55 | $137.56 | $136.06 | $136.47 | $136.47 | 1,390,481 |
| 2023-06-12 | $134.03 | $136.30 | $134.00 | $136.00 | $136.00 | 1,023,112 |
| 2023-06-09 | $133.06 | $134.22 | $132.09 | $134.03 | $134.03 | 1,009,482 |
| 2023-06-08 | $132.01 | $133.83 | $131.68 | $133.12 | $133.12 | 1,040,958 |
| 2023-06-07 | $135.68 | $136.66 | $131.51 | $132.25 | $132.25 | 2,022,005 |
| 2023-06-06 | $136.89 | $137.42 | $135.51 | $135.68 | $135.68 | 1,297,680 |
| 2023-06-05 | $136.85 | $139.04 | $136.30 | $136.72 | $136.72 | 1,605,782 |
| 2023-06-02 | $137.75 | $139.34 | $135.58 | $137.52 | $137.52 | 1,877,371 |
| 2023-06-01 | $137.45 | $138.80 | $136.79 | $137.59 | $137.59 | 1,129,553 |
| 2023-05-31 | $137.35 | $138.49 | $136.48 | $137.73 | $137.73 | 2,738,778 |
| 2023-05-30 | $139.51 | $139.95 | $137.64 | $138.28 | $138.28 | 1,199,463 |
| 2023-05-26 | $137.03 | $139.23 | $136.54 | $138.98 | $138.98 | 1,232,988 |
| 2023-05-25 | $137.16 | $137.44 | $134.65 | $136.73 | $136.73 | 1,614,542 |
| 2023-05-24 | $135.53 | $137.18 | $135.32 | $135.84 | $135.84 | 1,410,088 |
| 2023-05-23 | $136.91 | $136.92 | $134.53 | $135.78 | $135.78 | 1,595,353 |
| 2023-05-22 | $137.43 | $139.34 | $136.19 | $137.25 | $137.25 | 1,940,596 |
| 2023-05-19 | $140.20 | $141.20 | $135.96 | $137.43 | $137.43 | 3,795,874 |
| 2023-05-18 | $138.38 | $141.96 | $134.76 | $139.63 | $139.63 | 12,475,955 |
| 2023-05-17 | $123.49 | $125.94 | $121.72 | $125.02 | $125.02 | 4,367,464 |
| 2023-05-16 | $123.77 | $124.55 | $122.44 | $124.05 | $124.05 | 1,635,348 |
| 2023-05-15 | $125.52 | $125.98 | $123.56 | $125.07 | $125.07 | 1,458,826 |
| 2023-05-12 | $126.00 | $126.08 | $124.46 | $125.26 | $125.26 | 886,218 |
| 2023-05-11 | $125.11 | $127.62 | $124.81 | $125.57 | $125.57 | 1,357,983 |
| 2023-05-10 | $126.27 | $126.77 | $123.42 | $124.74 | $124.74 | 1,355,762 |
| 2023-05-09 | $125.49 | $125.58 | $124.01 | $124.60 | $124.60 | 1,044,839 |
| 2023-05-08 | $124.26 | $125.94 | $123.95 | $125.69 | $125.69 | 1,117,195 |
| 2023-05-05 | $120.40 | $124.81 | $119.91 | $124.51 | $124.51 | 1,452,064 |
| 2023-05-04 | $122.56 | $122.56 | $119.57 | $120.28 | $120.28 | 1,568,926 |
| 2023-05-03 | $121.93 | $123.47 | $121.70 | $122.14 | $122.14 | 1,210,340 |
| 2023-05-02 | $123.72 | $125.07 | $120.28 | $121.62 | $121.62 | 1,666,660 |
| 2023-05-01 | $124.00 | $125.97 | $123.75 | $124.14 | $124.14 | 1,403,535 |
| 2023-04-28 | $123.81 | $124.98 | $123.10 | $124.29 | $124.29 | 1,511,223 |
| 2023-04-27 | $122.46 | $124.29 | $121.95 | $123.95 | $123.95 | 1,826,309 |
| 2023-04-26 | $125.99 | $126.13 | $120.84 | $121.60 | $121.60 | 3,108,224 |
| 2023-04-25 | $127.13 | $128.30 | $126.72 | $127.01 | $127.01 | 1,678,042 |
| 2023-04-24 | $124.61 | $128.00 | $124.27 | $127.79 | $127.79 | 1,958,218 |
| 2023-04-21 | $125.16 | $125.48 | $124.77 | $124.99 | $124.99 | 916,976 |
| 2023-04-20 | $122.90 | $125.39 | $122.77 | $125.14 | $125.14 | 1,158,589 |
| 2023-04-19 | $123.33 | $124.43 | $122.99 | $123.35 | $123.35 | 979,736 |
| 2023-04-18 | $124.18 | $124.73 | $123.23 | $124.31 | $124.31 | 1,108,185 |
| 2023-04-17 | $123.00 | $124.83 | $122.63 | $124.38 | $124.38 | 1,223,600 |
| 2023-04-14 | $121.82 | $123.21 | $121.50 | $123.07 | $123.07 | 1,304,317 |
| 2023-04-13 | $120.70 | $123.06 | $120.70 | $122.01 | $122.01 | 1,299,200 |
| 2023-04-12 | $118.75 | $121.09 | $118.50 | $119.68 | $119.68 | 1,195,568 |
| 2023-04-11 | $120.73 | $121.79 | $120.32 | $120.39 | $120.39 | 1,204,302 |
| 2023-04-10 | $118.02 | $121.23 | $117.35 | $121.04 | $121.04 | 942,278 |
| 2023-04-06 | $120.50 | $120.98 | $118.73 | $119.00 | $119.00 | 1,508,384 |
| 2023-04-05 | $121.49 | $121.49 | $118.99 | $120.98 | $120.98 | 1,142,749 |
| 2023-04-04 | $119.12 | $121.84 | $118.75 | $121.64 | $121.64 | 1,647,692 |
| 2023-04-03 | $118.78 | $119.43 | $118.10 | $118.69 | $118.69 | 1,350,113 |
| 2023-03-31 | $117.07 | $119.92 | $116.71 | $119.30 | $119.30 | 1,436,157 |
| 2023-03-30 | $117.64 | $117.70 | $115.88 | $116.59 | $116.59 | 859,328 |
| 2023-03-29 | $116.26 | $116.90 | $115.30 | $116.67 | $116.67 | 770,939 |
| 2023-03-28 | $116.17 | $116.94 | $114.84 | $115.55 | $115.55 | 983,470 |
| 2023-03-27 | $118.20 | $118.50 | $116.14 | $116.98 | $116.98 | 1,036,849 |
| 2023-03-24 | $118.82 | $120.04 | $117.11 | $118.12 | $118.12 | 1,177,984 |
| 2023-03-23 | $114.00 | $119.03 | $114.00 | $117.48 | $117.48 | 2,357,595 |
| 2023-03-22 | $118.32 | $118.57 | $113.51 | $113.56 | $113.56 | 1,373,670 |
| 2023-03-21 | $116.48 | $119.24 | $115.75 | $118.59 | $118.59 | 1,537,362 |
| 2023-03-20 | $115.59 | $117.06 | $115.37 | $116.31 | $116.31 | 1,974,404 |
| 2023-03-17 | $116.00 | $116.44 | $114.51 | $116.28 | $116.28 | 2,831,209 |
| 2023-03-16 | $113.11 | $115.93 | $112.43 | $115.55 | $115.55 | 1,516,560 |
| 2023-03-15 | $113.09 | $113.90 | $111.75 | $113.31 | $113.31 | 1,086,902 |
| 2023-03-14 | $112.50 | $115.31 | $111.95 | $113.81 | $113.81 | 1,267,413 |
| 2023-03-13 | $110.24 | $112.38 | $108.39 | $111.33 | $111.33 | 1,215,455 |
| 2023-03-10 | $112.25 | $113.40 | $109.69 | $110.58 | $110.58 | 1,429,573 |
| 2023-03-09 | $116.26 | $117.10 | $112.70 | $112.96 | $112.96 | 1,283,701 |
| 2023-03-08 | $116.39 | $116.99 | $115.71 | $116.31 | $116.31 | 820,073 |
| 2023-03-07 | $115.96 | $119.45 | $115.83 | $116.88 | $116.88 | 2,273,492 |
| 2023-03-06 | $117.00 | $118.94 | $115.61 | $115.71 | $115.71 | 1,461,487 |
| 2023-03-03 | $115.79 | $116.96 | $115.50 | $116.70 | $116.70 | 2,119,629 |
| 2023-03-02 | $111.26 | $115.29 | $111.01 | $115.28 | $115.28 | 4,321,655 |
| 2023-03-01 | $109.91 | $110.59 | $108.48 | $108.70 | $108.70 | 1,011,868 |
| 2023-02-28 | $110.20 | $111.10 | $109.20 | $109.55 | $109.55 | 1,418,288 |
| 2023-02-27 | $110.14 | $111.11 | $109.39 | $110.08 | $110.08 | 1,204,349 |
| 2023-02-24 | $108.76 | $110.37 | $107.92 | $109.30 | $109.30 | 1,192,108 |
| 2023-02-23 | $111.52 | $111.89 | $109.41 | $110.37 | $110.37 | 1,190,644 |
| 2023-02-22 | $112.38 | $113.08 | $110.60 | $111.24 | $111.24 | 1,634,822 |
| 2023-02-21 | $111.47 | $113.27 | $111.04 | $112.02 | $112.02 | 1,801,017 |
| 2023-02-17 | $111.17 | $113.12 | $110.32 | $112.51 | $112.51 | 1,355,305 |
| 2023-02-16 | $114.63 | $115.19 | $112.18 | $112.52 | $112.52 | 1,343,386 |
| 2023-02-15 | $111.97 | $116.03 | $111.71 | $115.95 | $115.95 | 1,855,344 |
| 2023-02-14 | $109.39 | $112.21 | $108.82 | $112.09 | $112.09 | 1,511,697 |
| 2023-02-13 | $111.40 | $112.56 | $110.53 | $111.38 | $111.38 | 1,390,178 |
| 2023-02-10 | $110.30 | $111.49 | $109.33 | $111.10 | $111.10 | 1,530,898 |
| 2023-02-09 | $111.53 | $113.28 | $109.93 | $110.88 | $110.88 | 1,918,386 |
| 2023-02-08 | $112.74 | $114.45 | $110.19 | $110.45 | $110.45 | 2,675,517 |
| 2023-02-07 | $106.90 | $115.21 | $106.31 | $113.85 | $113.85 | 5,481,620 |
| 2023-02-06 | $107.50 | $108.12 | $104.13 | $105.56 | $105.56 | 5,255,695 |
| 2023-02-03 | $112.32 | $112.70 | $108.87 | $109.28 | $109.28 | 3,255,303 |
| 2023-02-02 | $114.08 | $114.73 | $112.07 | $114.72 | $114.72 | 2,889,812 |
| 2023-02-01 | $111.25 | $112.66 | $108.76 | $112.25 | $112.25 | 3,221,647 |
| 2023-01-31 | $112.53 | $113.79 | $112.45 | $113.23 | $113.23 | 1,346,650 |
| 2023-01-30 | $113.10 | $114.54 | $112.34 | $112.66 | $112.66 | 1,368,868 |
| 2023-01-27 | $114.10 | $115.34 | $113.36 | $114.28 | $114.28 | 1,864,939 |
| 2023-01-26 | $111.85 | $112.25 | $110.56 | $111.89 | $111.89 | 1,252,975 |
| 2023-01-25 | $109.59 | $111.39 | $109.27 | $110.70 | $110.70 | 1,821,389 |
| 2023-01-24 | $110.47 | $111.66 | $109.05 | $111.27 | $111.27 | 1,245,899 |
| 2023-01-23 | $107.13 | $110.94 | $106.77 | $110.67 | $110.67 | 1,939,606 |
| 2023-01-20 | $103.38 | $106.72 | $103.13 | $106.59 | $106.59 | 1,458,445 |
| 2023-01-19 | $103.00 | $103.44 | $101.77 | $102.26 | $102.26 | 1,164,008 |
| 2023-01-18 | $104.54 | $105.75 | $103.05 | $103.22 | $103.22 | 1,274,548 |
| 2023-01-17 | $105.03 | $105.64 | $103.25 | $104.54 | $104.54 | 1,438,926 |
| 2023-01-13 | $103.41 | $105.09 | $103.06 | $105.03 | $105.03 | 1,437,753 |
| 2023-01-12 | $104.91 | $105.06 | $101.53 | $104.29 | $104.29 | 1,775,736 |
| 2023-01-11 | $105.98 | $106.93 | $104.41 | $105.26 | $105.26 | 1,715,765 |
| 2023-01-10 | $104.79 | $106.68 | $104.79 | $105.53 | $105.53 | 1,313,786 |
| 2023-01-09 | $105.26 | $107.29 | $104.92 | $105.10 | $105.10 | 2,185,773 |
| 2023-01-06 | $107.08 | $107.08 | $103.27 | $104.75 | $104.75 | 2,536,165 |
| 2023-01-05 | $106.77 | $106.95 | $105.32 | $105.96 | $105.96 | 1,218,449 |
| 2023-01-04 | $103.50 | $108.63 | $103.50 | $106.77 | $106.77 | 1,474,836 |
| 2023-01-03 | $105.26 | $106.26 | $102.38 | $103.11 | $103.11 | 1,668,590 |
| 2022-12-30 | $100.17 | $104.46 | $99.97 | $104.13 | $104.13 | 1,749,700 |
| 2022-12-29 | $100.19 | $102.78 | $100.05 | $101.34 | $101.34 | 1,526,434 |
| 2022-12-28 | $99.42 | $99.73 | $98.55 | $99.69 | $99.69 | 1,928,781 |
| 2022-12-27 | $99.34 | $99.58 | $97.78 | $99.38 | $99.38 | 1,225,139 |
| 2022-12-23 | $98.98 | $99.93 | $98.70 | $99.83 | $99.83 | 1,153,988 |
| 2022-12-22 | $98.92 | $99.76 | $97.35 | $99.27 | $99.27 | 1,856,550 |
| 2022-12-21 | $98.20 | $99.92 | $97.23 | $99.88 | $99.88 | 1,657,207 |
| 2022-12-20 | $97.78 | $99.45 | $97.21 | $98.11 | $98.11 | 2,378,978 |
| 2022-12-19 | $100.37 | $100.60 | $98.23 | $98.59 | $98.59 | 3,426,160 |
| 2022-12-16 | $101.34 | $101.71 | $100.35 | $100.76 | $100.76 | 3,206,359 |
| 2022-12-15 | $103.35 | $103.80 | $100.39 | $101.66 | $101.66 | 1,776,256 |
| 2022-12-14 | $104.32 | $106.86 | $104.22 | $104.81 | $104.81 | 1,675,106 |
| 2022-12-13 | $105.93 | $108.94 | $102.16 | $104.55 | $104.55 | 2,530,797 |
| 2022-12-12 | $102.42 | $103.32 | $100.39 | $102.61 | $102.61 | 1,770,558 |
| 2022-12-09 | $100.83 | $102.16 | $99.41 | $102.06 | $102.06 | 1,656,837 |
| 2022-12-08 | $99.50 | $101.29 | $98.20 | $100.79 | $100.79 | 1,558,700 |
| 2022-12-07 | $100.90 | $102.37 | $98.67 | $99.49 | $99.49 | 1,868,299 |
| 2022-12-06 | $106.37 | $107.40 | $101.03 | $101.27 | $101.27 | 2,180,508 |
| 2022-12-05 | $108.36 | $109.80 | $106.40 | $106.98 | $106.98 | 2,042,203 |
| 2022-12-02 | $105.78 | $108.88 | $105.47 | $108.76 | $108.76 | 1,857,906 |
| 2022-12-01 | $106.21 | $107.42 | $104.80 | $106.40 | $106.40 | 1,587,043 |
| 2022-11-30 | $101.28 | $105.84 | $100.14 | $105.69 | $105.69 | 4,514,137 |
| 2022-11-29 | $101.49 | $101.97 | $100.10 | $101.35 | $101.35 | 1,522,720 |
| 2022-11-28 | $102.39 | $103.04 | $100.48 | $101.26 | $101.26 | 1,387,645 |
| 2022-11-25 | $102.47 | $103.67 | $102.24 | $102.63 | $102.63 | 939,706 |
| 2022-11-23 | $100.73 | $103.23 | $99.58 | $103.15 | $103.15 | 1,170,678 |
| 2022-11-22 | $97.52 | $100.47 | $96.00 | $100.29 | $100.29 | 1,714,242 |
| 2022-11-21 | $98.33 | $99.05 | $96.42 | $97.43 | $97.43 | 1,955,231 |
| 2022-11-18 | $101.02 | $101.02 | $98.50 | $98.77 | $98.77 | 1,992,977 |
| 2022-11-17 | $98.01 | $100.02 | $97.12 | $99.66 | $99.66 | 1,711,106 |
| 2022-11-16 | $100.68 | $102.67 | $100.13 | $100.81 | $100.81 | 2,506,010 |
| 2022-11-15 | $102.11 | $103.17 | $99.33 | $101.03 | $101.03 | 2,545,878 |
| 2022-11-14 | $102.24 | $103.72 | $99.84 | $99.88 | $99.88 | 2,824,066 |
| 2022-11-11 | $98.95 | $104.05 | $98.16 | $102.25 | $102.25 | 4,107,040 |
| 2022-11-10 | $98.42 | $99.65 | $96.25 | $98.57 | $98.57 | 3,097,040 |
| 2022-11-09 | $93.27 | $95.57 | $92.76 | $94.09 | $94.09 | 3,967,934 |
| 2022-11-08 | $91.90 | $98.95 | $90.00 | $93.57 | $93.57 | 19,320,526 |
| 2022-11-07 | $108.60 | $109.39 | $106.22 | $108.40 | $108.40 | 5,450,743 |
| 2022-11-04 | $111.63 | $111.95 | $107.75 | $108.53 | $108.53 | 2,524,723 |
| 2022-11-03 | $112.09 | $113.93 | $109.93 | $111.30 | $111.30 | 1,307,611 |
| 2022-11-02 | $115.07 | $118.44 | $113.30 | $113.55 | $113.55 | 2,104,581 |
| 2022-11-01 | $120.44 | $122.74 | $115.96 | $116.31 | $116.31 | 1,920,039 |
| 2022-10-31 | $123.37 | $123.47 | $117.65 | $118.48 | $118.48 | 2,593,618 |
| 2022-10-28 | $122.78 | $124.28 | $122.24 | $124.02 | $124.02 | 1,388,350 |
| 2022-10-27 | $123.64 | $125.32 | $121.35 | $122.74 | $122.74 | 1,268,771 |
| 2022-10-26 | $124.03 | $126.40 | $122.81 | $123.62 | $123.62 | 1,435,611 |
| 2022-10-25 | $123.57 | $125.61 | $122.73 | $125.03 | $125.03 | 1,309,102 |
| 2022-10-24 | $125.76 | $125.81 | $120.64 | $123.11 | $123.11 | 1,103,582 |
| 2022-10-21 | $122.86 | $125.81 | $121.74 | $125.55 | $125.55 | 1,005,552 |
| 2022-10-20 | $123.08 | $127.08 | $122.55 | $123.89 | $123.89 | 1,435,892 |
| 2022-10-19 | $119.93 | $122.63 | $119.33 | $122.50 | $122.50 | 1,273,183 |
| 2022-10-18 | $120.72 | $121.93 | $119.46 | $121.29 | $121.29 | 1,087,891 |
| 2022-10-17 | $119.64 | $120.82 | $117.70 | $117.89 | $117.89 | 1,261,519 |
| 2022-10-14 | $120.05 | $121.27 | $117.69 | $117.82 | $117.82 | 1,375,128 |
| 2022-10-13 | $113.78 | $119.26 | $112.50 | $118.86 | $118.86 | 1,910,884 |
| 2022-10-12 | $116.59 | $120.00 | $115.34 | $116.55 | $116.55 | 1,478,836 |
| 2022-10-11 | $117.55 | $117.55 | $111.65 | $115.09 | $115.09 | 1,840,205 |
| 2022-10-10 | $119.83 | $120.65 | $117.05 | $117.93 | $117.93 | 1,000,296 |
| 2022-10-07 | $118.75 | $121.07 | $118.57 | $120.73 | $120.73 | 1,507,362 |
| 2022-10-06 | $121.00 | $122.61 | $118.79 | $121.38 | $121.38 | 2,837,664 |
| 2022-10-05 | $115.03 | $117.63 | $113.98 | $117.30 | $117.30 | 1,316,012 |
| 2022-10-04 | $114.78 | $117.17 | $114.78 | $116.59 | $116.59 | 1,606,539 |
| 2022-10-03 | $109.73 | $113.91 | $108.80 | $113.36 | $113.36 | 1,735,093 |
| 2022-09-30 | $109.53 | $111.94 | $108.56 | $109.00 | $109.00 | 1,647,498 |
| 2022-09-29 | $112.63 | $113.03 | $108.40 | $108.58 | $108.58 | 1,854,185 |
| 2022-09-28 | $110.27 | $114.69 | $109.54 | $114.19 | $114.19 | 1,908,770 |
| 2022-09-27 | $110.66 | $112.08 | $108.92 | $109.90 | $109.90 | 1,462,468 |
| 2022-09-26 | $109.75 | $111.68 | $106.54 | $109.57 | $109.57 | 2,500,734 |
| 2022-09-23 | $113.71 | $113.76 | $107.37 | $110.36 | $110.36 | 2,724,270 |
| 2022-09-22 | $116.90 | $117.52 | $114.16 | $114.74 | $114.74 | 1,620,865 |
| 2022-09-21 | $121.69 | $122.47 | $117.92 | $117.92 | $117.92 | 1,453,882 |
| 2022-09-20 | $123.31 | $124.39 | $121.60 | $121.69 | $121.69 | 2,181,506 |
| 2022-09-19 | $121.95 | $125.57 | $120.05 | $125.08 | $125.08 | 3,071,581 |
| 2022-09-16 | $127.55 | $127.55 | $122.30 | $124.19 | $124.19 | 2,325,621 |
| 2022-09-15 | $127.86 | $129.99 | $127.61 | $128.43 | $128.43 | 1,412,873 |
| 2022-09-14 | $126.65 | $128.81 | $126.14 | $128.16 | $128.16 | 1,907,056 |
| 2022-09-13 | $126.49 | $129.25 | $126.15 | $127.02 | $127.02 | 1,363,955 |
| 2022-09-12 | $127.78 | $130.86 | $127.78 | $129.54 | $129.54 | 1,706,650 |
| 2022-09-09 | $123.64 | $127.92 | $123.00 | $127.78 | $127.78 | 2,058,759 |
| 2022-09-08 | $119.82 | $120.62 | $117.73 | $120.58 | $120.58 | 1,434,232 |
| 2022-09-07 | $118.49 | $120.75 | $117.20 | $120.58 | $120.58 | 1,073,950 |
| 2022-09-06 | $118.14 | $120.71 | $117.25 | $119.53 | $119.53 | 1,541,831 |
| 2022-09-02 | $121.77 | $121.77 | $118.40 | $118.63 | $118.63 | 1,095,404 |
| 2022-09-01 | $121.01 | $121.57 | $118.23 | $120.72 | $120.72 | 1,363,158 |
| 2022-08-31 | $124.42 | $125.68 | $122.24 | $122.56 | $122.56 | 1,739,127 |
| 2022-08-30 | $124.14 | $124.51 | $121.95 | $123.04 | $123.04 | 1,208,691 |
| 2022-08-29 | $124.54 | $126.05 | $121.31 | $122.90 | $122.90 | 1,841,645 |
| 2022-08-26 | $128.16 | $130.45 | $126.98 | $127.47 | $127.47 | 2,724,470 |
| 2022-08-25 | $123.60 | $125.48 | $123.09 | $125.48 | $125.48 | 1,004,975 |
| 2022-08-24 | $124.61 | $125.40 | $123.16 | $123.30 | $123.30 | 1,012,888 |
| 2022-08-23 | $124.58 | $125.55 | $123.46 | $124.36 | $124.36 | 1,172,657 |
| 2022-08-22 | $126.72 | $127.59 | $124.57 | $125.32 | $125.32 | 1,584,200 |
| 2022-08-19 | $128.83 | $129.95 | $127.03 | $127.74 | $127.74 | 1,363,444 |
| 2022-08-18 | $132.41 | $132.88 | $130.21 | $130.47 | $130.47 | 2,723,740 |
| 2022-08-17 | $134.31 | $135.83 | $131.66 | $133.00 | $133.00 | 2,758,314 |
| 2022-08-16 | $126.02 | $137.43 | $126.02 | $136.59 | $136.59 | 3,772,630 |
| 2022-08-15 | $123.28 | $129.04 | $123.28 | $127.39 | $127.39 | 2,157,478 |
| 2022-08-12 | $121.42 | $123.37 | $120.32 | $123.14 | $123.14 | 1,842,816 |
| 2022-08-11 | $125.24 | $125.39 | $120.34 | $120.67 | $120.67 | 2,304,661 |
| 2022-08-10 | $122.08 | $124.91 | $122.04 | $123.79 | $123.79 | 3,167,110 |
| 2022-08-09 | $121.15 | $124.50 | $118.03 | $120.76 | $120.76 | 5,966,107 |
| 2022-08-08 | $125.87 | $130.00 | $125.09 | $125.51 | $125.51 | 4,498,770 |
| 2022-08-05 | $125.39 | $127.40 | $125.28 | $127.16 | $127.16 | 2,121,187 |
| 2022-08-04 | $130.32 | $130.33 | $126.43 | $127.39 | $127.39 | 2,827,654 |
| 2022-08-03 | $127.48 | $129.88 | $126.70 | $129.81 | $129.81 | 1,671,582 |
| 2022-08-02 | $126.44 | $129.04 | $126.15 | $126.66 | $126.66 | 1,488,169 |
| 2022-08-01 | $132.29 | $132.42 | $126.69 | $127.56 | $127.56 | 1,729,352 |
| 2022-07-29 | $129.50 | $132.88 | $129.42 | $132.73 | $132.73 | 1,885,578 |
| 2022-07-28 | $130.58 | $132.05 | $129.68 | $130.35 | $130.35 | 2,605,918 |
| 2022-07-27 | $130.51 | $132.23 | $129.56 | $130.58 | $130.58 | 2,203,120 |
| 2022-07-26 | $130.97 | $131.89 | $130.20 | $131.10 | $131.10 | 1,564,098 |
| 2022-07-25 | $129.90 | $131.26 | $129.43 | $130.77 | $130.77 | 1,170,655 |
| 2022-07-22 | $131.56 | $133.79 | $129.97 | $130.41 | $130.41 | 1,104,225 |
| 2022-07-21 | $129.48 | $132.35 | $129.37 | $132.27 | $132.27 | 1,303,696 |
| 2022-07-20 | $127.38 | $130.56 | $127.09 | $130.01 | $130.01 | 1,409,489 |
| 2022-07-19 | $125.02 | $128.29 | $124.07 | $126.97 | $126.97 | 1,483,578 |
| 2022-07-18 | $124.79 | $126.54 | $122.87 | $123.65 | $123.65 | 2,781,811 |
| 2022-07-15 | $123.43 | $125.00 | $123.19 | $123.85 | $123.85 | 1,089,089 |
| 2022-07-14 | $120.32 | $122.79 | $118.76 | $122.74 | $122.74 | 2,260,930 |
| 2022-07-13 | $119.93 | $122.00 | $118.56 | $121.14 | $121.14 | 1,550,508 |
| 2022-07-12 | $122.57 | $124.04 | $120.99 | $121.99 | $121.99 | 1,279,037 |
| 2022-07-11 | $124.68 | $125.00 | $122.11 | $122.70 | $122.70 | 1,254,199 |
| 2022-07-08 | $126.20 | $126.71 | $123.20 | $124.93 | $124.93 | 2,048,615 |
| 2022-07-07 | $125.24 | $127.53 | $124.20 | $126.82 | $126.82 | 1,463,552 |
| 2022-07-06 | $127.27 | $127.72 | $124.90 | $125.62 | $125.62 | 967,019 |
| 2022-07-05 | $123.37 | $127.94 | $121.96 | $127.04 | $127.04 | 1,783,522 |
| 2022-07-01 | $122.78 | $125.04 | $121.73 | $124.86 | $124.86 | 1,003,534 |
| 2022-06-30 | $124.20 | $124.67 | $121.05 | $122.53 | $122.53 | 1,679,933 |
| 2022-06-29 | $125.55 | $125.99 | $123.28 | $125.53 | $125.53 | 1,697,330 |
| 2022-06-28 | $129.99 | $131.38 | $126.05 | $126.18 | $126.18 | 1,705,911 |
| 2022-06-27 | $132.50 | $133.60 | $127.93 | $129.21 | $129.21 | 2,490,011 |
| 2022-06-24 | $130.66 | $134.17 | $130.60 | $133.62 | $133.62 | 4,585,775 |
| 2022-06-23 | $130.05 | $131.59 | $128.32 | $130.05 | $130.05 | 1,656,392 |
| 2022-06-22 | $127.95 | $130.45 | $127.59 | $128.60 | $128.60 | 1,524,749 |
| 2022-06-21 | $125.29 | $129.00 | $124.87 | $128.78 | $128.78 | 2,854,934 |
| 2022-06-17 | $125.50 | $128.00 | $123.62 | $125.81 | $125.81 | 3,398,425 |
| 2022-06-16 | $123.92 | $125.64 | $122.09 | $124.90 | $124.90 | 2,072,578 |
| 2022-06-15 | $122.15 | $127.84 | $121.84 | $126.16 | $126.16 | 2,361,059 |
| 2022-06-14 | $124.21 | $124.76 | $120.48 | $121.41 | $121.41 | 2,039,034 |
| 2022-06-13 | $125.77 | $127.52 | $122.66 | $123.19 | $123.19 | 3,097,297 |
| 2022-06-10 | $126.50 | $128.74 | $124.93 | $127.95 | $127.95 | 2,467,589 |
| 2022-06-09 | $131.40 | $133.69 | $129.12 | $129.23 | $129.23 | 2,966,416 |
| 2022-06-08 | $132.00 | $133.99 | $130.26 | $131.40 | $131.40 | 1,559,335 |
| 2022-06-07 | $125.58 | $134.82 | $125.51 | $131.65 | $131.65 | 2,697,486 |
| 2022-06-06 | $127.87 | $128.36 | $126.53 | $126.99 | $126.99 | 1,971,485 |
| 2022-06-03 | $126.97 | $129.00 | $126.64 | $126.97 | $126.97 | 1,688,350 |
| 2022-06-02 | $124.49 | $130.36 | $124.05 | $129.05 | $129.05 | 2,453,321 |
| 2022-06-01 | $125.86 | $126.08 | $122.59 | $124.63 | $124.63 | 2,051,770 |
| 2022-05-31 | $127.36 | $128.05 | $123.60 | $124.53 | $124.53 | 3,868,148 |
| 2022-05-27 | $123.60 | $127.57 | $123.56 | $125.78 | $125.78 | 3,540,209 |
| 2022-05-26 | $122.38 | $123.64 | $120.88 | $123.28 | $123.28 | 3,394,642 |
| 2022-05-25 | $121.63 | $123.30 | $118.49 | $122.08 | $122.08 | 3,580,575 |
| 2022-05-24 | $122.45 | $125.25 | $121.23 | $122.69 | $122.69 | 5,057,227 |
| 2022-05-23 | $115.01 | $124.25 | $114.25 | $123.62 | $123.62 | 7,573,664 |
| 2022-05-20 | $120.89 | $121.82 | $114.92 | $116.12 | $116.12 | 19,700,661 |
| 2022-05-19 | $122.41 | $127.00 | $119.67 | $119.76 | $119.76 | 5,006,362 |
| 2022-05-18 | $121.28 | $125.70 | $120.68 | $123.05 | $123.05 | 4,142,732 |
| 2022-05-17 | $119.88 | $124.59 | $117.64 | $123.08 | $123.08 | 8,128,023 |
| 2022-05-16 | $109.81 | $112.04 | $108.56 | $110.11 | $110.11 | 4,691,242 |
| 2022-05-13 | $107.63 | $111.26 | $107.15 | $109.93 | $109.93 | 3,222,677 |
| 2022-05-12 | $103.17 | $108.00 | $102.16 | $106.21 | $106.21 | 2,926,681 |
| 2022-05-11 | $103.24 | $110.33 | $102.40 | $105.26 | $105.26 | 3,931,932 |
| 2022-05-10 | $107.58 | $108.31 | $101.85 | $103.59 | $103.59 | 5,100,050 |
| 2022-05-09 | $111.74 | $113.18 | $105.01 | $106.15 | $106.15 | 4,311,289 |
| 2022-05-06 | $119.63 | $119.90 | $113.45 | $114.27 | $114.27 | 2,498,758 |
| 2022-05-05 | $122.73 | $124.03 | $118.31 | $120.23 | $120.23 | 1,796,197 |
| 2022-05-04 | $122.62 | $124.96 | $120.14 | $124.76 | $124.76 | 1,510,503 |
| 2022-05-03 | $121.04 | $123.61 | $120.49 | $121.35 | $121.35 | 1,432,435 |
| 2022-05-02 | $120.22 | $121.99 | $117.84 | $121.94 | $121.94 | 1,456,782 |
| 2022-04-29 | $123.19 | $125.30 | $119.12 | $119.51 | $119.51 | 1,595,487 |
| 2022-04-28 | $123.19 | $123.87 | $120.28 | $123.23 | $123.23 | 2,609,952 |
| 2022-04-27 | $124.62 | $125.99 | $121.51 | $121.65 | $121.65 | 2,595,470 |
| 2022-04-26 | $131.86 | $132.36 | $124.88 | $125.01 | $125.01 | 3,010,297 |
| 2022-04-25 | $135.93 | $136.46 | $131.40 | $132.96 | $132.96 | 1,894,958 |
| 2022-04-22 | $132.13 | $136.83 | $131.44 | $136.41 | $136.41 | 3,813,697 |
| 2022-04-21 | $137.63 | $138.66 | $131.37 | $131.53 | $131.53 | 1,608,432 |
| 2022-04-20 | $140.13 | $140.35 | $137.05 | $137.34 | $137.34 | 1,305,727 |
| 2022-04-19 | $134.54 | $140.69 | $134.49 | $140.37 | $140.37 | 2,485,948 |
| 2022-04-18 | $137.33 | $137.55 | $133.90 | $135.70 | $135.70 | 1,478,480 |
| 2022-04-14 | $138.88 | $139.90 | $137.24 | $137.96 | $137.96 | 1,357,811 |
| 2022-04-13 | $137.87 | $139.91 | $136.28 | $138.99 | $138.99 | 1,541,940 |
| 2022-04-12 | $141.25 | $142.68 | $137.96 | $138.36 | $138.36 | 1,726,464 |
| 2022-04-11 | $140.13 | $143.69 | $140.11 | $140.53 | $140.53 | 1,298,157 |
| 2022-04-08 | $142.83 | $144.10 | $140.14 | $141.31 | $141.31 | 1,537,285 |
| 2022-04-07 | $147.29 | $147.90 | $142.01 | $143.40 | $143.40 | 1,940,976 |
| 2022-04-06 | $150.42 | $152.00 | $144.90 | $147.20 | $147.20 | 2,461,164 |
| 2022-04-05 | $154.43 | $157.09 | $150.92 | $151.90 | $151.90 | 1,126,667 |
| 2022-04-04 | $152.17 | $155.84 | $151.63 | $154.43 | $154.43 | 1,267,975 |
| 2022-04-01 | $153.79 | $154.85 | $151.07 | $151.88 | $151.88 | 1,152,843 |
| 2022-03-31 | $156.09 | $157.70 | $153.66 | $153.74 | $153.74 | 1,284,938 |
| 2022-03-30 | $157.32 | $159.51 | $155.56 | $156.06 | $156.06 | 1,462,374 |
| 2022-03-29 | $158.15 | $159.50 | $156.49 | $158.57 | $158.57 | 1,395,675 |
| 2022-03-28 | $154.66 | $156.91 | $153.83 | $156.50 | $156.50 | 1,375,953 |
| 2022-03-25 | $150.36 | $154.54 | $148.51 | $154.50 | $154.50 | 1,588,635 |
| 2022-03-24 | $150.39 | $150.68 | $148.70 | $150.50 | $150.50 | 1,038,243 |
| 2022-03-23 | $150.82 | $152.53 | $149.08 | $149.40 | $149.40 | 1,295,521 |
| 2022-03-22 | $151.44 | $154.48 | $150.62 | $152.29 | $152.29 | 1,483,259 |
| 2022-03-21 | $150.22 | $152.82 | $149.47 | $151.22 | $151.22 | 1,305,636 |
| 2022-03-18 | $149.41 | $153.20 | $147.93 | $151.37 | $151.37 | 1,886,182 |
| 2022-03-17 | $148.39 | $150.06 | $145.08 | $149.51 | $149.51 | 1,534,766 |
| 2022-03-16 | $143.57 | $148.81 | $141.95 | $148.79 | $148.79 | 2,097,322 |
| 2022-03-15 | $140.95 | $143.81 | $133.54 | $142.88 | $142.88 | 3,258,978 |
| 2022-03-14 | $153.00 | $153.12 | $141.60 | $141.82 | $141.82 | 4,480,115 |
| 2022-03-11 | $158.74 | $158.99 | $153.47 | $153.49 | $153.49 | 965,315 |
| 2022-03-10 | $157.12 | $158.52 | $155.51 | $158.29 | $158.29 | 1,828,464 |
| 2022-03-09 | $158.00 | $161.22 | $157.54 | $158.32 | $158.32 | 1,322,157 |
| 2022-03-08 | $158.23 | $158.50 | $152.98 | $156.10 | $156.10 | 2,469,191 |
| 2022-03-07 | $158.00 | $162.40 | $157.11 | $158.00 | $158.00 | 2,015,618 |
| 2022-03-04 | $158.71 | $158.99 | $155.40 | $158.01 | $158.01 | 3,267,657 |
| 2022-03-03 | $161.44 | $161.44 | $157.28 | $158.20 | $158.20 | 1,583,833 |
| 2022-03-02 | $160.42 | $161.64 | $159.63 | $160.86 | $160.86 | 1,561,320 |
| 2022-03-01 | $163.35 | $164.00 | $158.00 | $159.80 | $159.80 | 1,446,879 |
| 2022-02-28 | $163.53 | $165.09 | $160.87 | $162.00 | $162.00 | 2,114,131 |
| 2022-02-25 | $165.24 | $166.38 | $161.14 | $165.28 | $165.28 | 1,557,922 |
| 2022-02-24 | $154.55 | $163.39 | $153.97 | $163.38 | $163.38 | 1,678,369 |
| 2022-02-23 | $158.94 | $161.10 | $157.66 | $157.82 | $157.82 | 1,738,166 |
| 2022-02-22 | $157.57 | $160.18 | $157.54 | $158.28 | $158.28 | 1,472,536 |
| 2022-02-18 | $162.33 | $162.93 | $158.35 | $158.50 | $158.50 | 1,591,702 |
| 2022-02-17 | $165.26 | $166.15 | $161.88 | $162.13 | $162.13 | 1,494,418 |
| 2022-02-16 | $168.25 | $168.25 | $162.94 | $166.09 | $166.09 | 2,483,005 |
| 2022-02-15 | $167.71 | $170.77 | $167.34 | $168.93 | $168.93 | 1,813,927 |
| 2022-02-14 | $171.79 | $171.86 | $167.01 | $167.07 | $167.07 | 1,181,968 |
| 2022-02-11 | $173.42 | $174.76 | $170.70 | $171.48 | $171.48 | 1,360,608 |
| 2022-02-10 | $170.25 | $177.71 | $169.48 | $173.15 | $173.15 | 1,534,491 |
| 2022-02-09 | $173.48 | $173.62 | $168.91 | $172.34 | $172.34 | 1,692,723 |
| 2022-02-08 | $169.95 | $178.50 | $169.60 | $172.20 | $172.20 | 3,851,024 |
| 2022-02-07 | $175.00 | $176.61 | $173.57 | $175.10 | $175.10 | 3,472,461 |
| 2022-02-04 | $161.78 | $175.64 | $159.23 | $175.00 | $175.00 | 5,633,194 |
| 2022-02-03 | $162.95 | $165.86 | $162.09 | $163.02 | $163.02 | 1,602,396 |
| 2022-02-02 | $159.67 | $165.97 | $158.39 | $165.05 | $165.05 | 2,078,488 |
| 2022-02-01 | $163.96 | $164.27 | $158.10 | $160.25 | $160.25 | 1,554,790 |
| 2022-01-31 | $160.00 | $169.99 | $158.48 | $163.34 | $163.34 | 3,401,354 |
| 2022-01-28 | $158.54 | $159.27 | $154.26 | $158.74 | $158.74 | 3,444,783 |
| 2022-01-27 | $158.80 | $159.05 | $155.06 | $157.25 | $157.25 | 2,368,590 |
| 2022-01-26 | $159.17 | $160.25 | $156.56 | $157.92 | $157.92 | 2,871,460 |
| 2022-01-25 | $161.99 | $164.87 | $158.29 | $158.39 | $158.39 | 1,455,705 |
| 2022-01-24 | $162.86 | $165.19 | $157.40 | $164.99 | $164.99 | 2,750,708 |
| 2022-01-21 | $164.46 | $169.08 | $163.50 | $164.76 | $164.76 | 2,760,200 |
| 2022-01-20 | $164.59 | $168.98 | $163.35 | $164.46 | $164.46 | 2,231,677 |
| 2022-01-19 | $155.50 | $167.95 | $155.20 | $163.36 | $163.36 | 4,730,763 |
| 2022-01-18 | $157.36 | $160.85 | $152.79 | $154.04 | $154.04 | 5,827,931 |
| 2022-01-14 | $154.19 | $154.46 | $149.41 | $152.58 | $152.58 | 2,748,894 |
| 2022-01-13 | $156.51 | $156.59 | $154.03 | $154.83 | $154.83 | 2,860,947 |
| 2022-01-12 | $149.65 | $157.67 | $149.52 | $156.06 | $156.06 | 4,328,341 |
| 2022-01-11 | $141.29 | $149.25 | $141.29 | $148.42 | $148.42 | 7,420,076 |
| 2022-01-10 | $147.50 | $150.60 | $138.19 | $142.99 | $142.99 | 9,883,120 |
| 2022-01-07 | $162.79 | $165.68 | $161.60 | $164.60 | $164.60 | 941,614 |
| 2022-01-06 | $169.46 | $172.00 | $164.37 | $164.61 | $164.61 | 1,430,335 |
| 2022-01-05 | $181.63 | $181.63 | $171.53 | $171.85 | $171.85 | 1,701,125 |
| 2022-01-04 | $177.93 | $182.25 | $175.26 | $181.90 | $181.90 | 1,242,459 |
| 2022-01-03 | $176.84 | $178.92 | $173.55 | $178.61 | $178.61 | 1,335,566 |
| 2021-12-31 | $180.52 | $181.68 | $177.38 | $177.72 | $177.72 | 851,513 |
| 2021-12-30 | $180.35 | $181.75 | $179.61 | $180.83 | $180.83 | 665,070 |
| 2021-12-29 | $179.78 | $180.34 | $178.51 | $180.30 | $180.30 | 514,943 |
| 2021-12-28 | $179.74 | $181.82 | $178.44 | $179.39 | $179.39 | 600,773 |
| 2021-12-27 | $178.03 | $179.69 | $177.35 | $179.56 | $179.56 | 582,545 |
| 2021-12-23 | $177.94 | $178.51 | $176.36 | $177.96 | $177.96 | 621,291 |
| 2021-12-22 | $179.79 | $180.37 | $176.39 | $177.62 | $177.62 | 1,078,794 |
| 2021-12-21 | $178.24 | $179.97 | $176.44 | $179.44 | $179.44 | 869,949 |
| 2021-12-20 | $174.70 | $179.04 | $173.61 | $178.35 | $178.35 | 1,107,305 |
| 2021-12-17 | $171.95 | $178.44 | $171.46 | $175.74 | $175.74 | 3,029,834 |
| 2021-12-16 | $171.15 | $174.09 | $169.20 | $172.74 | $172.74 | 1,106,447 |
| 2021-12-15 | $167.63 | $171.52 | $165.72 | $171.15 | $171.15 | 839,813 |
| 2021-12-14 | $164.36 | $167.76 | $163.48 | $167.63 | $167.63 | 676,598 |
| 2021-12-13 | $165.60 | $166.69 | $164.01 | $166.26 | $166.26 | 768,811 |
| 2021-12-10 | $166.38 | $167.03 | $163.35 | $165.60 | $165.60 | 632,598 |
| 2021-12-09 | $170.76 | $173.20 | $165.12 | $166.38 | $166.38 | 845,694 |
| 2021-12-08 | $166.91 | $171.08 | $165.56 | $170.55 | $170.55 | 1,082,560 |
| 2021-12-07 | $166.36 | $168.91 | $165.50 | $167.29 | $167.29 | 1,067,961 |
| 2021-12-06 | $165.50 | $165.69 | $162.20 | $164.40 | $164.40 | 969,504 |
| 2021-12-03 | $161.48 | $165.99 | $159.83 | $165.78 | $165.78 | 1,344,420 |
| 2021-12-02 | $159.54 | $163.74 | $159.50 | $161.38 | $161.38 | 1,215,352 |
| 2021-12-01 | $165.80 | $168.43 | $160.23 | $160.35 | $160.35 | 824,039 |
| 2021-11-30 | $170.15 | $171.77 | $165.39 | $165.88 | $165.88 | 2,341,474 |
| 2021-11-29 | $168.72 | $171.45 | $164.56 | $169.60 | $169.60 | 1,153,379 |
| 2021-11-26 | $166.70 | $171.79 | $166.29 | $169.66 | $169.66 | 1,308,098 |
| 2021-11-24 | $164.50 | $165.16 | $162.47 | $164.31 | $164.31 | 858,362 |
| 2021-11-23 | $164.27 | $166.91 | $162.21 | $165.13 | $165.13 | 1,172,319 |
| 2021-11-22 | $170.26 | $170.52 | $164.22 | $164.91 | $164.91 | 1,660,418 |
| 2021-11-19 | $175.82 | $177.14 | $170.27 | $170.50 | $170.50 | 1,651,755 |
| 2021-11-18 | $176.91 | $176.99 | $171.44 | $174.00 | $174.00 | 1,562,668 |
| 2021-11-17 | $178.99 | $180.52 | $176.28 | $177.04 | $177.04 | 1,490,015 |
| 2021-11-16 | $177.81 | $181.45 | $177.60 | $179.69 | $179.69 | 1,441,618 |
| 2021-11-15 | $185.19 | $185.19 | $174.82 | $177.60 | $177.60 | 2,128,272 |
| 2021-11-12 | $185.63 | $189.51 | $183.45 | $187.83 | $187.83 | 1,115,540 |
| 2021-11-11 | $183.19 | $186.44 | $182.59 | $185.71 | $185.71 | 775,035 |
| 2021-11-10 | $186.29 | $186.29 | $181.07 | $182.75 | $182.75 | 1,021,875 |
| 2021-11-09 | $186.99 | $189.89 | $185.92 | $186.81 | $186.81 | 827,367 |
| 2021-11-08 | $187.50 | $187.55 | $181.68 | $185.14 | $185.14 | 1,219,231 |
| 2021-11-05 | $192.26 | $195.83 | $185.67 | $187.20 | $187.20 | 1,736,205 |
| 2021-11-04 | $189.01 | $193.34 | $186.42 | $192.91 | $192.91 | 2,941,937 |
| 2021-11-03 | $181.21 | $184.79 | $179.60 | $184.16 | $184.16 | 1,691,964 |
| 2021-11-02 | $183.00 | $184.38 | $181.60 | $183.94 | $183.94 | 1,069,468 |
| 2021-11-01 | $181.51 | $185.22 | $181.22 | $183.80 | $183.80 | 1,513,507 |
| 2021-10-29 | $181.35 | $184.47 | $179.74 | $181.00 | $181.00 | 1,075,629 |
| 2021-10-28 | $180.26 | $187.13 | $177.50 | $181.11 | $181.11 | 1,628,712 |
| 2021-10-27 | $182.66 | $183.93 | $180.02 | $180.91 | $180.91 | 887,380 |
| 2021-10-26 | $183.46 | $184.74 | $181.13 | $182.54 | $182.54 | 761,035 |
| 2021-10-25 | $180.33 | $183.13 | $179.07 | $182.99 | $182.99 | 806,399 |
| 2021-10-22 | $181.76 | $182.50 | $178.52 | $180.75 | $180.75 | 1,206,998 |
| 2021-10-21 | $173.93 | $182.74 | $173.08 | $182.06 | $182.06 | 1,949,120 |
| 2021-10-20 | $172.69 | $174.87 | $171.52 | $173.50 | $173.50 | 628,763 |
| 2021-10-19 | $172.38 | $173.81 | $171.08 | $172.04 | $172.04 | 925,704 |
| 2021-10-18 | $170.54 | $172.94 | $169.38 | $171.75 | $171.75 | 607,717 |
| 2021-10-15 | $169.54 | $172.70 | $169.02 | $170.56 | $170.56 | 1,057,553 |
| 2021-10-14 | $171.17 | $172.10 | $168.46 | $169.38 | $169.38 | 933,299 |
| 2021-10-13 | $171.58 | $172.34 | $170.24 | $170.60 | $170.60 | 940,776 |
| 2021-10-12 | $171.27 | $172.41 | $170.09 | $171.35 | $171.35 | 652,348 |
| 2021-10-11 | $173.32 | $173.92 | $169.78 | $170.72 | $170.72 | 1,137,501 |
| 2021-10-08 | $171.36 | $175.55 | $169.12 | $173.69 | $173.69 | 1,824,816 |
| 2021-10-07 | $166.10 | $172.23 | $165.95 | $170.77 | $170.77 | 1,926,993 |
| 2021-10-06 | $161.53 | $166.28 | $160.47 | $165.44 | $165.44 | 2,267,607 |
| 2021-10-05 | $157.18 | $162.28 | $156.98 | $162.02 | $162.02 | 1,712,487 |
| 2021-10-04 | $157.72 | $157.91 | $155.41 | $157.13 | $157.13 | 991,918 |
| 2021-10-01 | $154.38 | $160.03 | $151.86 | $158.54 | $158.54 | 1,868,833 |
| 2021-09-30 | $152.72 | $155.36 | $152.49 | $154.07 | $154.07 | 1,480,357 |
| 2021-09-29 | $148.74 | $152.70 | $148.50 | $151.60 | $151.60 | 1,429,057 |
| 2021-09-28 | $148.29 | $152.15 | $148.16 | $149.11 | $149.11 | 1,867,137 |
| 2021-09-27 | $146.88 | $148.87 | $145.42 | $148.65 | $148.65 | 1,048,829 |
| 2021-09-24 | $146.52 | $148.07 | $145.77 | $147.36 | $147.36 | 1,024,128 |
| 2021-09-23 | $147.53 | $149.21 | $145.75 | $146.68 | $146.68 | 1,180,709 |
| 2021-09-22 | $145.91 | $147.10 | $144.58 | $145.25 | $145.25 | 1,650,559 |
| 2021-09-21 | $149.19 | $149.22 | $145.60 | $145.72 | $145.72 | 1,040,683 |
| 2021-09-20 | $150.32 | $151.95 | $147.12 | $148.84 | $148.84 | 1,030,442 |
| 2021-09-17 | $149.49 | $151.99 | $148.87 | $151.66 | $151.66 | 2,075,042 |
| 2021-09-16 | $152.11 | $153.21 | $151.32 | $151.89 | $151.89 | 862,973 |
| 2021-09-15 | $152.14 | $153.85 | $150.41 | $152.69 | $152.69 | 1,068,353 |
| 2021-09-14 | $152.54 | $153.54 | $151.39 | $152.15 | $152.15 | 1,351,017 |
| 2021-09-13 | $154.63 | $156.40 | $152.28 | $152.93 | $152.93 | 1,144,795 |
| 2021-09-10 | $153.10 | $156.00 | $151.71 | $153.94 | $153.94 | 2,895,720 |
| 2021-09-09 | $158.27 | $158.88 | $156.70 | $157.03 | $157.03 | 833,682 |
| 2021-09-08 | $159.36 | $160.18 | $157.57 | $159.45 | $159.45 | 605,562 |
| 2021-09-07 | $160.70 | $161.04 | $158.09 | $159.11 | $159.11 | 795,458 |
| 2021-09-03 | $161.72 | $162.13 | $160.35 | $160.56 | $160.56 | 559,480 |
| 2021-09-02 | $162.55 | $163.69 | $161.63 | $162.03 | $162.03 | 730,473 |
| 2021-09-01 | $162.35 | $163.43 | $160.15 | $161.93 | $161.93 | 878,747 |
| 2021-08-31 | $158.83 | $161.99 | $158.25 | $161.22 | $161.22 | 1,257,557 |
| 2021-08-30 | $158.99 | $159.57 | $156.62 | $158.14 | $158.14 | 1,106,368 |
| 2021-08-27 | $159.34 | $161.30 | $158.67 | $160.03 | $160.03 | 1,524,927 |
| 2021-08-26 | $160.62 | $160.96 | $158.56 | $158.88 | $158.88 | 916,271 |
| 2021-08-25 | $164.07 | $164.62 | $160.50 | $160.66 | $160.66 | 893,361 |
| 2021-08-24 | $164.16 | $164.56 | $163.12 | $163.82 | $163.82 | 677,592 |
| 2021-08-23 | $161.12 | $163.93 | $160.43 | $163.36 | $163.36 | 782,379 |
| 2021-08-20 | $161.98 | $163.69 | $159.41 | $160.96 | $160.96 | 1,040,395 |
| 2021-08-19 | $161.39 | $163.79 | $160.76 | $162.27 | $162.27 | 767,290 |
| 2021-08-18 | $163.65 | $164.87 | $161.55 | $161.62 | $161.62 | 1,164,332 |
| 2021-08-17 | $159.37 | $163.63 | $158.45 | $163.47 | $163.47 | 1,311,509 |
| 2021-08-16 | $159.15 | $160.60 | $158.98 | $160.35 | $160.35 | 816,112 |
| 2021-08-13 | $161.06 | $162.66 | $159.96 | $160.35 | $160.35 | 925,926 |
| 2021-08-12 | $158.75 | $160.87 | $158.28 | $160.37 | $160.37 | 1,116,473 |
| 2021-08-11 | $161.13 | $161.29 | $158.76 | $159.93 | $159.93 | 1,068,738 |
| 2021-08-10 | $160.56 | $161.16 | $159.09 | $159.68 | $159.68 | 1,113,584 |
| 2021-08-09 | $158.28 | $161.60 | $158.23 | $160.57 | $160.57 | 1,145,469 |
| 2021-08-06 | $156.31 | $159.78 | $156.03 | $158.30 | $158.30 | 2,280,044 |
| 2021-08-05 | $158.83 | $159.07 | $155.71 | $156.78 | $156.78 | 2,643,162 |
| 2021-08-04 | $161.08 | $163.62 | $158.14 | $158.75 | $158.75 | 2,136,380 |
| 2021-08-03 | $162.99 | $162.99 | $155.40 | $159.86 | $159.86 | 5,935,523 |
| 2021-08-02 | $175.67 | $176.82 | $173.01 | $173.21 | $173.21 | 2,372,588 |
| 2021-07-30 | $168.97 | $174.20 | $168.58 | $173.42 | $173.42 | 1,940,968 |
| 2021-07-29 | $171.20 | $172.99 | $168.85 | $169.99 | $169.99 | 1,029,578 |
| 2021-07-28 | $168.65 | $173.11 | $168.17 | $171.28 | $171.28 | 1,153,488 |
| 2021-07-27 | $172.84 | $173.26 | $164.63 | $167.50 | $167.50 | 1,481,618 |
| 2021-07-26 | $173.70 | $173.70 | $171.12 | $172.90 | $172.90 | 816,851 |
| 2021-07-23 | $171.15 | $174.09 | $169.27 | $173.29 | $173.29 | 1,253,479 |
| 2021-07-22 | $170.68 | $171.59 | $169.20 | $171.28 | $171.28 | 606,248 |
| 2021-07-21 | $170.47 | $171.57 | $170.14 | $170.90 | $170.90 | 903,476 |
| 2021-07-20 | $170.91 | $171.10 | $167.97 | $170.02 | $170.02 | 861,594 |
| 2021-07-19 | $169.94 | $172.23 | $166.61 | $168.96 | $168.96 | 2,109,719 |
| 2021-07-16 | $168.26 | $170.90 | $168.26 | $170.52 | $170.52 | 899,836 |
| 2021-07-15 | $171.66 | $171.72 | $167.06 | $168.24 | $168.24 | 1,030,574 |
| 2021-07-14 | $173.87 | $174.55 | $170.02 | $171.88 | $171.88 | 692,674 |
| 2021-07-13 | $172.58 | $175.25 | $172.09 | $173.55 | $173.55 | 1,207,447 |
| 2021-07-12 | $172.37 | $173.48 | $171.48 | $172.10 | $172.10 | 875,346 |
| 2021-07-09 | $170.67 | $171.17 | $169.18 | $170.37 | $170.37 | 917,430 |
| 2021-07-08 | $171.40 | $171.83 | $170.08 | $170.67 | $170.67 | 940,525 |
| 2021-07-07 | $174.37 | $175.06 | $172.64 | $173.69 | $173.69 | 712,891 |
| 2021-07-06 | $177.40 | $177.84 | $171.63 | $174.07 | $174.07 | 1,176,441 |
| 2021-07-02 | $180.30 | $180.97 | $176.03 | $177.30 | $177.30 | 737,802 |
| 2021-07-01 | $177.53 | $179.84 | $176.61 | $178.97 | $178.97 | 1,052,514 |
| 2021-06-30 | $177.80 | $178.78 | $176.35 | $177.02 | $177.02 | 1,013,691 |
| 2021-06-29 | $178.01 | $179.05 | $176.16 | $178.10 | $178.10 | 818,138 |
| 2021-06-28 | $175.26 | $178.95 | $174.97 | $178.09 | $178.09 | 1,525,386 |
| 2021-06-25 | $175.49 | $176.10 | $173.39 | $173.82 | $173.82 | 3,315,251 |
| 2021-06-24 | $174.27 | $175.98 | $173.70 | $175.06 | $175.06 | 1,375,150 |
| 2021-06-23 | $173.79 | $173.87 | $170.13 | $171.88 | $171.88 | 1,300,493 |
| 2021-06-22 | $173.73 | $175.25 | $172.93 | $174.23 | $174.23 | 1,083,104 |
| 2021-06-21 | $171.85 | $174.32 | $169.44 | $173.47 | $173.47 | 1,290,175 |
| 2021-06-18 | $170.85 | $172.00 | $168.68 | $171.28 | $171.28 | 1,601,753 |
| 2021-06-17 | $170.81 | $173.44 | $169.93 | $170.50 | $170.50 | 1,400,874 |
| 2021-06-16 | $177.00 | $177.53 | $168.96 | $171.65 | $171.65 | 3,108,794 |
| 2021-06-15 | $186.35 | $186.41 | $178.04 | $178.60 | $178.60 | 1,498,071 |
| 2021-06-14 | $186.50 | $187.90 | $185.46 | $186.75 | $186.75 | 853,698 |
| 2021-06-11 | $184.77 | $186.64 | $183.94 | $186.42 | $186.42 | 660,886 |
| 2021-06-10 | $183.41 | $185.42 | $182.61 | $184.97 | $184.97 | 913,939 |
| 2021-06-09 | $184.94 | $186.65 | $182.90 | $183.59 | $183.59 | 942,593 |
| 2021-06-08 | $184.93 | $186.59 | $184.37 | $184.83 | $184.83 | 891,936 |
| 2021-06-07 | $183.38 | $185.43 | $183.38 | $184.26 | $184.26 | 1,396,810 |
| 2021-06-04 | $178.54 | $184.94 | $178.11 | $184.45 | $184.45 | 1,321,700 |
| 2021-06-03 | $178.51 | $179.86 | $176.53 | $177.73 | $177.73 | 1,268,286 |
| 2021-06-02 | $181.06 | $182.51 | $176.04 | $176.91 | $176.91 | 1,732,638 |
| 2021-06-01 | $186.83 | $187.24 | $182.53 | $182.76 | $182.76 | 1,127,781 |
| 2021-05-28 | $186.28 | $187.68 | $185.29 | $185.56 | $185.56 | 753,561 |
| 2021-05-27 | $184.75 | $187.16 | $183.58 | $186.48 | $186.48 | 1,549,801 |
| 2021-05-26 | $185.48 | $188.36 | $184.60 | $185.67 | $185.67 | 816,901 |
| 2021-05-25 | $186.00 | $186.33 | $183.55 | $184.62 | $184.62 | 807,517 |
| 2021-05-24 | $184.36 | $186.80 | $184.25 | $185.02 | $185.02 | 1,015,062 |
| 2021-05-21 | $185.84 | $187.48 | $184.17 | $184.36 | $184.36 | 1,365,405 |
| 2021-05-20 | $179.95 | $188.34 | $179.60 | $185.08 | $185.08 | 2,254,070 |
| 2021-05-19 | $171.00 | $179.90 | $170.79 | $179.35 | $179.35 | 4,221,579 |
| 2021-05-18 | $168.67 | $171.42 | $166.72 | $167.69 | $167.69 | 3,686,989 |
| 2021-05-17 | $166.12 | $169.05 | $165.67 | $168.22 | $168.22 | 1,289,661 |
| 2021-05-14 | $164.80 | $167.41 | $163.53 | $166.99 | $166.99 | 1,523,988 |
| 2021-05-13 | $164.08 | $165.49 | $161.70 | $162.74 | $162.74 | 813,081 |
| 2021-05-12 | $166.58 | $167.48 | $162.35 | $164.26 | $164.26 | 1,038,645 |
| 2021-05-11 | $166.47 | $169.25 | $166.47 | $167.99 | $167.99 | 1,176,377 |
| 2021-05-10 | $169.46 | $171.43 | $166.92 | $169.02 | $169.02 | 1,274,644 |
| 2021-05-07 | $170.23 | $171.49 | $169.09 | $170.07 | $170.07 | 822,267 |
| 2021-05-06 | $166.74 | $168.98 | $166.10 | $168.64 | $168.64 | 1,081,253 |
| 2021-05-05 | $168.20 | $171.32 | $167.00 | $167.47 | $167.47 | 1,084,096 |
| 2021-05-04 | $168.35 | $169.33 | $164.21 | $167.53 | $167.53 | 1,469,783 |
| 2021-05-03 | $175.30 | $176.29 | $169.91 | $170.30 | $170.30 | 1,198,491 |
| 2021-04-30 | $174.53 | $176.44 | $174.11 | $175.38 | $175.38 | 672,135 |
| 2021-04-29 | $175.30 | $176.79 | $174.11 | $176.47 | $176.47 | 940,255 |
| 2021-04-28 | $175.78 | $176.12 | $173.32 | $174.38 | $174.38 | 1,150,404 |
| 2021-04-27 | $176.81 | $177.36 | $173.38 | $174.28 | $174.28 | 1,067,646 |
| 2021-04-26 | $175.48 | $177.49 | $174.63 | $176.43 | $176.43 | 759,640 |
| 2021-04-23 | $178.35 | $179.46 | $174.76 | $176.19 | $176.19 | 1,125,183 |
| 2021-04-22 | $176.37 | $179.70 | $176.37 | $178.38 | $178.38 | 993,209 |
| 2021-04-21 | $176.61 | $177.18 | $174.05 | $176.45 | $176.45 | 1,269,380 |
| 2021-04-20 | $178.57 | $178.57 | $175.90 | $177.90 | $177.90 | 865,161 |
| 2021-04-19 | $178.25 | $179.51 | $176.11 | $177.91 | $177.91 | 873,775 |
| 2021-04-16 | $182.75 | $182.75 | $177.67 | $178.80 | $178.80 | 1,137,547 |
| 2021-04-15 | $181.11 | $183.21 | $180.50 | $182.50 | $182.50 | 857,062 |
| 2021-04-14 | $183.63 | $184.83 | $180.79 | $181.44 | $181.44 | 841,181 |
| 2021-04-13 | $184.37 | $185.63 | $181.64 | $182.66 | $182.66 | 1,041,895 |
| 2021-04-12 | $182.35 | $182.95 | $180.70 | $182.76 | $182.76 | 861,751 |
| 2021-04-09 | $183.57 | $184.48 | $180.55 | $184.02 | $184.02 | 850,926 |
| 2021-04-08 | $185.76 | $186.21 | $182.13 | $183.60 | $183.60 | 1,020,362 |
| 2021-04-07 | $184.08 | $185.06 | $182.51 | $183.65 | $183.65 | 875,812 |
| 2021-04-06 | $183.31 | $185.29 | $182.78 | $184.00 | $184.00 | 1,198,113 |
| 2021-04-05 | $180.59 | $184.34 | $178.77 | $183.38 | $183.38 | 1,330,146 |
| 2021-04-01 | $177.73 | $180.43 | $177.68 | $180.15 | $180.15 | 1,211,557 |
| 2021-03-31 | $177.39 | $178.49 | $176.51 | $176.70 | $176.70 | 1,134,163 |
| 2021-03-30 | $176.17 | $177.37 | $174.86 | $177.09 | $177.09 | 2,053,194 |
| 2021-03-29 | $173.12 | $177.48 | $172.81 | $176.29 | $176.29 | 1,208,609 |
| 2021-03-26 | $169.21 | $174.39 | $168.76 | $174.29 | $174.29 | 1,066,128 |
| 2021-03-25 | $169.59 | $170.49 | $167.11 | $169.79 | $169.79 | 806,187 |
| 2021-03-24 | $174.49 | $174.49 | $169.33 | $170.26 | $170.26 | 1,126,541 |
| 2021-03-23 | $172.33 | $177.08 | $171.56 | $173.85 | $173.85 | 1,622,670 |
| 2021-03-22 | $171.29 | $173.40 | $170.87 | $171.88 | $171.88 | 1,127,459 |
| 2021-03-19 | $169.17 | $171.49 | $168.08 | $169.74 | $169.74 | 1,804,511 |
| 2021-03-18 | $167.89 | $170.42 | $166.56 | $167.22 | $167.22 | 2,267,604 |
| 2021-03-17 | $171.45 | $171.81 | $165.50 | $168.91 | $168.91 | 1,611,711 |
| 2021-03-16 | $172.00 | $174.52 | $169.75 | $173.01 | $173.01 | 1,716,604 |
| 2021-03-15 | $171.77 | $171.77 | $167.92 | $169.17 | $169.17 | 828,041 |
| 2021-03-12 | $169.14 | $170.64 | $166.39 | $170.25 | $170.25 | 642,119 |
| 2021-03-11 | $168.94 | $171.52 | $167.80 | $170.61 | $170.61 | 1,022,050 |
| 2021-03-10 | $170.34 | $171.40 | $163.00 | $164.82 | $164.82 | 1,194,644 |
| 2021-03-09 | $169.00 | $169.90 | $166.67 | $168.57 | $168.57 | 1,972,516 |
| 2021-03-08 | $170.18 | $171.21 | $161.33 | $161.62 | $161.62 | 2,608,628 |
| 2021-03-05 | $173.28 | $173.84 | $168.34 | $170.81 | $170.81 | 2,226,729 |
| 2021-03-04 | $178.98 | $180.72 | $170.28 | $174.03 | $174.03 | 1,624,904 |
| 2021-03-03 | $188.20 | $188.20 | $179.11 | $180.15 | $180.15 | 1,178,220 |
| 2021-03-02 | $188.45 | $190.81 | $186.31 | $188.17 | $188.17 | 1,086,999 |
| 2021-03-01 | $186.00 | $188.20 | $185.17 | $187.45 | $187.45 | 673,175 |
| 2021-02-26 | $185.38 | $186.99 | $182.38 | $184.46 | $184.46 | 1,469,735 |
| 2021-02-25 | $186.39 | $188.50 | $181.93 | $184.68 | $184.68 | 1,193,485 |
| 2021-02-24 | $184.80 | $187.43 | $182.38 | $186.99 | $186.99 | 1,219,046 |
| 2021-02-23 | $184.05 | $187.14 | $181.11 | $185.95 | $185.95 | 2,062,576 |
| 2021-02-22 | $191.62 | $195.40 | $189.52 | $189.85 | $189.85 | 1,702,731 |
| 2021-02-19 | $197.95 | $198.13 | $193.77 | $194.86 | $194.86 | 1,087,800 |
| 2021-02-18 | $192.64 | $196.77 | $192.56 | $196.23 | $196.23 | 808,747 |
| 2021-02-17 | $194.63 | $196.17 | $191.10 | $195.93 | $195.93 | 997,368 |
| 2021-02-16 | $200.73 | $201.00 | $194.45 | $195.79 | $195.79 | 1,534,214 |
| 2021-02-12 | $196.50 | $200.28 | $194.72 | $199.86 | $199.86 | 1,264,802 |
| 2021-02-11 | $201.69 | $201.73 | $196.00 | $197.12 | $197.12 | 1,442,979 |
| 2021-02-10 | $202.51 | $203.75 | $198.50 | $199.82 | $199.82 | 2,522,554 |
| 2021-02-09 | $202.69 | $203.86 | $197.65 | $200.31 | $200.31 | 5,786,535 |
| 2021-02-08 | $210.48 | $214.91 | $209.44 | $213.34 | $213.34 | 3,019,376 |
| 2021-02-05 | $206.27 | $211.40 | $205.61 | $207.49 | $207.49 | 1,586,630 |
| 2021-02-04 | $202.71 | $205.56 | $200.75 | $201.49 | $201.49 | 813,238 |
| 2021-02-03 | $207.55 | $207.67 | $201.80 | $202.40 | $202.40 | 866,988 |
| 2021-02-02 | $203.54 | $208.15 | $201.31 | $207.11 | $207.11 | 1,120,020 |
| 2021-02-01 | $201.79 | $203.91 | $198.95 | $200.94 | $200.94 | 1,067,939 |
| 2021-01-29 | $198.84 | $204.24 | $198.61 | $200.45 | $200.45 | 1,000,148 |
| 2021-01-28 | $195.48 | $203.00 | $195.48 | $200.30 | $200.30 | 1,160,940 |
| 2021-01-27 | $200.28 | $201.07 | $193.75 | $195.38 | $195.38 | 1,284,932 |
| 2021-01-26 | $203.77 | $204.08 | $199.29 | $199.78 | $199.78 | 856,156 |
| 2021-01-25 | $207.77 | $208.71 | $201.67 | $203.99 | $203.99 | 787,415 |
| 2021-01-22 | $204.92 | $206.70 | $202.79 | $204.66 | $204.66 | 906,571 |
| 2021-01-21 | $207.43 | $208.72 | $203.42 | $205.56 | $205.56 | 890,308 |
| 2021-01-20 | $201.03 | $207.37 | $199.84 | $207.05 | $207.05 | 1,727,152 |
| 2021-01-19 | $195.85 | $200.03 | $195.25 | $198.73 | $198.73 | 1,679,243 |
| 2021-01-15 | $195.70 | $197.95 | $191.81 | $196.28 | $196.28 | 1,688,228 |
| 2021-01-14 | $199.16 | $201.35 | $194.53 | $195.47 | $195.47 | 1,407,870 |
| 2021-01-13 | $198.45 | $202.39 | $197.00 | $199.50 | $199.50 | 1,281,440 |
| 2021-01-12 | $206.82 | $207.13 | $198.86 | $199.15 | $199.15 | 1,592,914 |
| 2021-01-11 | $208.48 | $209.13 | $206.08 | $206.54 | $206.54 | 840,621 |
| 2021-01-08 | $209.07 | $211.44 | $207.63 | $210.43 | $210.43 | 899,756 |
| 2021-01-07 | $204.39 | $208.61 | $203.20 | $208.01 | $208.01 | 944,395 |
| 2021-01-06 | $202.45 | $206.64 | $199.90 | $201.53 | $201.53 | 1,140,658 |
| 2021-01-05 | $202.11 | $205.08 | $200.12 | $204.74 | $204.74 | 877,975 |
| 2021-01-04 | $208.67 | $208.67 | $199.04 | $201.85 | $201.85 | 1,850,023 |
| 2020-12-31 | $207.00 | $207.98 | $206.06 | $207.79 | $207.79 | 643,956 |
| 2020-12-30 | $203.98 | $209.26 | $202.17 | $206.35 | $206.35 | 1,524,234 |
| 2020-12-29 | $202.15 | $204.86 | $200.94 | $202.45 | $202.45 | 879,217 |
| 2020-12-28 | $204.79 | $204.79 | $200.55 | $201.12 | $201.12 | 629,937 |
| 2020-12-24 | $202.47 | $204.44 | $201.49 | $202.50 | $202.50 | 211,642 |
| 2020-12-23 | $202.80 | $203.44 | $199.93 | $201.82 | $201.82 | 684,461 |
| 2020-12-22 | $202.74 | $204.16 | $200.58 | $201.86 | $201.86 | 706,256 |
| 2020-12-21 | $203.96 | $204.42 | $198.28 | $201.77 | $201.77 | 1,087,656 |
| 2020-12-18 | $197.99 | $205.84 | $197.40 | $203.39 | $203.39 | 5,178,457 |
| 2020-12-17 | $197.01 | $197.45 | $191.76 | $197.40 | $197.40 | 2,128,510 |
| 2020-12-16 | $194.54 | $197.88 | $193.75 | $195.12 | $195.12 | 2,920,387 |
| 2020-12-15 | $195.99 | $197.19 | $193.63 | $194.70 | $194.70 | 2,440,311 |
| 2020-12-14 | $193.38 | $203.69 | $193.00 | $195.20 | $195.20 | 3,660,294 |
| 2020-12-11 | $188.19 | $191.00 | $186.84 | $190.21 | $190.21 | 1,585,787 |
| 2020-12-10 | $182.83 | $188.54 | $182.35 | $187.82 | $187.82 | 1,507,688 |
| 2020-12-09 | $181.25 | $185.14 | $181.00 | $183.68 | $183.68 | 1,305,966 |
| 2020-12-08 | $184.41 | $186.73 | $182.44 | $183.60 | $183.60 | 1,785,117 |
| 2020-12-07 | $181.38 | $184.70 | $180.77 | $183.39 | $183.39 | 1,335,673 |
| 2020-12-04 | $180.10 | $181.65 | $178.89 | $180.73 | $180.73 | 1,126,572 |
| 2020-12-03 | $181.33 | $184.43 | $180.22 | $180.76 | $180.76 | 950,903 |
| 2020-12-02 | $178.95 | $181.48 | $177.79 | $181.30 | $181.30 | 703,129 |
| 2020-12-01 | $181.50 | $181.50 | $175.25 | $180.06 | $180.06 | 1,151,046 |
| 2020-11-30 | $176.78 | $181.71 | $175.14 | $180.51 | $180.51 | 2,667,041 |
| 2020-11-27 | $175.87 | $177.94 | $174.35 | $176.41 | $176.41 | 615,069 |
| 2020-11-25 | $170.55 | $174.44 | $170.55 | $173.98 | $173.98 | 889,221 |
| 2020-11-24 | $171.10 | $171.27 | $167.29 | $169.83 | $169.83 | 1,135,807 |
| 2020-11-23 | $170.05 | $171.59 | $166.89 | $171.19 | $171.19 | 1,138,935 |
| 2020-11-20 | $165.99 | $172.53 | $165.23 | $170.05 | $170.05 | 1,456,159 |
| 2020-11-19 | $160.20 | $168.07 | $159.55 | $165.58 | $165.58 | 1,688,317 |
| 2020-11-18 | $161.88 | $163.32 | $159.84 | $161.56 | $161.56 | 985,589 |
| 2020-11-17 | $162.35 | $164.95 | $161.79 | $162.20 | $162.20 | 946,288 |
| 2020-11-16 | $161.35 | $162.65 | $159.56 | $162.39 | $162.39 | 1,047,340 |
| 2020-11-13 | $160.20 | $162.89 | $159.40 | $161.83 | $161.83 | 1,148,761 |
| 2020-11-12 | $162.20 | $163.99 | $159.58 | $160.22 | $160.22 | 1,411,240 |
| 2020-11-11 | $157.21 | $161.81 | $156.51 | $161.57 | $161.57 | 1,534,723 |
| 2020-11-10 | $157.76 | $157.98 | $152.88 | $154.89 | $154.89 | 3,031,973 |
| 2020-11-09 | $169.50 | $169.84 | $156.16 | $159.99 | $159.99 | 3,189,335 |
| 2020-11-06 | $172.78 | $179.46 | $164.24 | $175.19 | $175.19 | 3,181,975 |
| 2020-11-05 | $167.10 | $171.54 | $164.65 | $168.68 | $168.68 | 2,130,973 |
| 2020-11-04 | $161.63 | $166.59 | $161.19 | $163.72 | $163.72 | 1,301,471 |
| 2020-11-03 | $154.78 | $160.19 | $154.20 | $158.88 | $158.88 | 1,163,632 |
| 2020-11-02 | $156.84 | $157.11 | $151.00 | $154.03 | $154.03 | 1,126,964 |
| 2020-10-30 | $162.46 | $162.77 | $153.94 | $154.92 | $154.92 | 1,680,471 |
| 2020-10-29 | $164.66 | $165.61 | $160.50 | $162.77 | $162.77 | 1,257,438 |
| 2020-10-28 | $165.98 | $166.76 | $163.53 | $164.39 | $164.39 | 845,327 |
| 2020-10-27 | $166.30 | $167.89 | $165.15 | $167.36 | $167.36 | 722,247 |
| 2020-10-26 | $163.96 | $166.66 | $162.03 | $165.05 | $165.05 | 829,961 |
| 2020-10-23 | $164.29 | $164.75 | $161.81 | $164.43 | $164.43 | 646,360 |
| 2020-10-22 | $164.28 | $164.55 | $159.48 | $163.29 | $163.29 | 1,387,453 |
| 2020-10-21 | $165.75 | $166.61 | $163.51 | $164.55 | $164.55 | 782,640 |
| 2020-10-20 | $166.70 | $167.11 | $164.03 | $164.44 | $164.44 | 1,003,305 |
| 2020-10-19 | $170.52 | $172.00 | $164.42 | $165.53 | $165.53 | 1,005,370 |
| 2020-10-16 | $169.00 | $170.80 | $167.84 | $168.22 | $168.22 | 2,043,871 |
| 2020-10-15 | $166.35 | $168.50 | $165.05 | $168.03 | $168.03 | 883,561 |
| 2020-10-14 | $170.41 | $170.99 | $166.30 | $168.94 | $168.94 | 1,124,277 |
| 2020-10-13 | $167.28 | $170.12 | $164.66 | $169.16 | $169.16 | 1,369,156 |
| 2020-10-12 | $164.94 | $168.27 | $163.93 | $167.14 | $167.14 | 1,785,214 |
| 2020-10-09 | $161.13 | $162.70 | $160.76 | $161.64 | $161.64 | 611,863 |
| 2020-10-08 | $162.46 | $162.92 | $159.07 | $160.42 | $160.42 | 905,149 |
| 2020-10-07 | $162.56 | $163.53 | $159.49 | $160.96 | $160.96 | 985,024 |
| 2020-10-06 | $164.90 | $167.00 | $161.40 | $162.20 | $162.20 | 1,064,440 |
| 2020-10-05 | $161.93 | $164.96 | $161.18 | $164.76 | $164.76 | 853,662 |
| 2020-10-02 | $162.62 | $164.20 | $157.82 | $160.15 | $160.15 | 1,255,772 |
| 2020-10-01 | $166.48 | $168.03 | $165.68 | $166.11 | $166.11 | 1,047,402 |
| 2020-09-30 | $164.79 | $166.25 | $162.81 | $165.22 | $165.22 | 929,057 |
| 2020-09-29 | $166.60 | $167.35 | $163.91 | $164.34 | $164.34 | 1,216,251 |
| 2020-09-28 | $167.37 | $167.95 | $164.82 | $167.46 | $167.46 | 979,155 |
| 2020-09-25 | $162.57 | $166.47 | $161.50 | $165.78 | $165.78 | 829,785 |
| 2020-09-24 | $160.27 | $165.93 | $160.27 | $163.29 | $163.29 | 768,071 |
| 2020-09-23 | $165.58 | $166.31 | $161.89 | $162.31 | $162.31 | 996,830 |
| 2020-09-22 | $166.25 | $166.86 | $161.36 | $166.22 | $166.22 | 1,053,705 |
| 2020-09-21 | $157.06 | $164.73 | $157.01 | $164.34 | $164.34 | 1,508,655 |
| 2020-09-18 | $161.03 | $161.25 | $157.37 | $158.49 | $158.49 | 1,892,429 |
| 2020-09-17 | $153.59 | $159.47 | $153.59 | $159.45 | $159.45 | 1,310,400 |
| 2020-09-16 | $160.86 | $162.98 | $156.49 | $157.07 | $157.07 | 1,052,599 |
| 2020-09-15 | $157.53 | $161.41 | $157.32 | $160.59 | $160.59 | 1,071,465 |
| 2020-09-14 | $155.19 | $157.65 | $154.32 | $156.48 | $156.48 | 1,022,137 |
| 2020-09-11 | $156.81 | $156.81 | $151.63 | $153.53 | $153.53 | 1,176,587 |
| 2020-09-10 | $158.50 | $161.36 | $153.61 | $154.32 | $154.32 | 1,137,512 |
| 2020-09-09 | $159.66 | $160.36 | $156.12 | $158.59 | $158.59 | 1,457,390 |
| 2020-09-08 | $157.06 | $159.63 | $153.30 | $156.22 | $156.22 | 2,165,609 |
| 2020-09-04 | $163.96 | $165.57 | $157.24 | $161.71 | $161.71 | 1,507,887 |
| 2020-09-03 | $171.51 | $171.80 | $164.52 | $166.60 | $166.60 | 1,511,985 |
| 2020-09-02 | $172.96 | $174.16 | $170.26 | $172.83 | $172.83 | 1,296,345 |
| 2020-09-01 | $171.78 | $174.14 | $171.05 | $172.50 | $172.50 | 913,476 |
| 2020-08-31 | $170.68 | $172.85 | $169.57 | $171.19 | $171.19 | 918,576 |
| 2020-08-28 | $173.13 | $174.07 | $170.46 | $171.06 | $171.06 | 858,383 |
| 2020-08-27 | $175.12 | $175.60 | $171.17 | $172.67 | $172.67 | 1,591,296 |
| 2020-08-26 | $173.30 | $175.58 | $172.70 | $175.39 | $175.39 | 892,913 |
| 2020-08-25 | $171.99 | $173.93 | $170.72 | $173.02 | $173.02 | 700,608 |
| 2020-08-24 | $173.14 | $174.72 | $170.56 | $172.55 | $172.55 | 916,248 |
| 2020-08-21 | $175.05 | $175.05 | $171.84 | $173.14 | $173.14 | 1,093,178 |
| 2020-08-20 | $172.00 | $175.51 | $172.00 | $174.43 | $174.43 | 1,148,944 |
| 2020-08-19 | $175.84 | $176.86 | $171.55 | $172.63 | $172.63 | 1,416,370 |
| 2020-08-18 | $175.70 | $177.53 | $173.52 | $176.98 | $176.98 | 827,994 |
| 2020-08-17 | $175.72 | $175.86 | $173.81 | $175.21 | $175.21 | 639,339 |
| 2020-08-14 | $173.26 | $175.52 | $172.21 | $173.41 | $173.41 | 1,085,791 |
| 2020-08-13 | $169.22 | $172.48 | $169.13 | $171.28 | $171.28 | 784,913 |
| 2020-08-12 | $167.02 | $170.26 | $166.14 | $168.11 | $168.11 | 1,235,401 |
| 2020-08-11 | $173.76 | $173.76 | $165.34 | $167.11 | $167.11 | 1,829,914 |
| 2020-08-10 | $175.10 | $175.50 | $171.87 | $174.73 | $174.73 | 1,011,668 |
| 2020-08-07 | $175.32 | $176.55 | $171.65 | $174.96 | $174.96 | 1,280,367 |
| 2020-08-06 | $176.31 | $177.89 | $174.11 | $177.34 | $177.34 | 1,153,216 |
| 2020-08-05 | $175.62 | $177.06 | $171.34 | $176.02 | $176.02 | 1,646,754 |
| 2020-08-04 | $175.69 | $180.61 | $172.06 | $177.52 | $177.52 | 4,555,512 |
| 2020-08-03 | $165.64 | $169.19 | $164.25 | $167.69 | $167.69 | 3,615,007 |
| 2020-07-31 | $163.92 | $164.11 | $160.07 | $164.02 | $164.02 | 1,762,326 |
| 2020-07-30 | $156.72 | $160.55 | $155.92 | $159.56 | $159.56 | 954,771 |
| 2020-07-29 | $157.56 | $159.24 | $156.86 | $157.82 | $157.82 | 686,656 |
| 2020-07-28 | $158.11 | $158.94 | $156.02 | $156.41 | $156.41 | 732,518 |
| 2020-07-27 | $157.16 | $160.26 | $156.67 | $159.24 | $159.24 | 1,144,303 |
| 2020-07-24 | $150.04 | $156.68 | $148.88 | $156.02 | $156.02 | 1,641,874 |
| 2020-07-23 | $155.51 | $155.88 | $151.02 | $151.48 | $151.48 | 895,877 |
| 2020-07-22 | $153.58 | $155.48 | $153.09 | $154.05 | $154.05 | 717,812 |
| 2020-07-21 | $155.63 | $156.32 | $152.45 | $153.06 | $153.06 | 843,971 |
| 2020-07-20 | $151.14 | $155.21 | $150.88 | $154.70 | $154.70 | 839,574 |
| 2020-07-17 | $150.68 | $151.14 | $148.71 | $150.58 | $150.58 | 1,055,409 |
| 2020-07-16 | $150.52 | $151.17 | $148.12 | $150.31 | $150.31 | 786,833 |
| 2020-07-15 | $150.02 | $152.05 | $147.95 | $151.28 | $151.28 | 1,499,769 |
| 2020-07-14 | $145.51 | $151.28 | $144.14 | $151.05 | $151.05 | 1,284,194 |
| 2020-07-13 | $154.46 | $155.99 | $146.15 | $146.82 | $146.82 | 1,671,461 |
| 2020-07-10 | $150.85 | $154.88 | $150.23 | $153.91 | $153.91 | 1,313,574 |
| 2020-07-09 | $149.00 | $151.32 | $148.24 | $150.76 | $150.76 | 1,151,601 |
| 2020-07-08 | $148.74 | $148.75 | $145.48 | $147.82 | $147.82 | 1,557,272 |
| 2020-07-07 | $146.05 | $149.87 | $145.68 | $147.27 | $147.27 | 1,680,554 |
| 2020-07-06 | $145.00 | $147.80 | $144.34 | $145.68 | $145.68 | 2,321,303 |
| 2020-07-02 | $145.01 | $146.09 | $143.51 | $144.40 | $144.40 | 1,579,088 |
| 2020-07-01 | $138.40 | $144.56 | $137.50 | $144.11 | $144.11 | 2,025,819 |
| 2020-06-30 | $138.37 | $140.78 | $138.13 | $139.57 | $139.57 | 3,111,715 |
| 2020-06-29 | $141.93 | $142.01 | $136.81 | $137.79 | $137.79 | 1,555,337 |
| 2020-06-26 | $140.50 | $141.94 | $137.54 | $141.18 | $141.18 | 3,061,660 |
| 2020-06-25 | $140.59 | $140.76 | $137.31 | $140.40 | $140.40 | 1,282,118 |
| 2020-06-24 | $142.87 | $143.44 | $137.40 | $139.87 | $139.87 | 1,480,045 |
| 2020-06-23 | $141.70 | $145.42 | $141.58 | $143.37 | $143.37 | 1,283,035 |
| 2020-06-22 | $141.98 | $143.20 | $139.94 | $141.14 | $141.14 | 1,587,820 |
| 2020-06-19 | $142.32 | $142.95 | $139.46 | $142.61 | $142.61 | 2,895,152 |
| 2020-06-18 | $139.76 | $141.63 | $139.00 | $141.25 | $141.25 | 1,108,481 |
| 2020-06-17 | $136.16 | $139.84 | $136.16 | $138.92 | $138.92 | 2,007,123 |
| 2020-06-16 | $137.92 | $138.69 | $135.07 | $135.67 | $135.67 | 1,408,799 |
| 2020-06-15 | $134.14 | $137.94 | $133.88 | $137.15 | $137.15 | 2,111,496 |
| 2020-06-12 | $137.59 | $137.81 | $130.99 | $134.00 | $134.00 | 2,586,425 |
| 2020-06-11 | $137.12 | $138.08 | $134.06 | $134.92 | $134.92 | 1,922,695 |
| 2020-06-10 | $135.70 | $139.42 | $135.19 | $137.31 | $137.31 | 2,133,063 |
| 2020-06-09 | $134.97 | $136.95 | $132.53 | $134.41 | $134.41 | 1,702,186 |
| 2020-06-08 | $127.24 | $134.98 | $125.78 | $134.80 | $134.80 | 2,954,775 |
| 2020-06-05 | $125.26 | $129.01 | $124.86 | $128.91 | $128.91 | 3,317,977 |
| 2020-06-04 | $129.11 | $130.29 | $125.78 | $127.59 | $127.59 | 2,646,959 |
| 2020-06-03 | $134.00 | $134.01 | $128.26 | $129.30 | $129.30 | 3,076,104 |
| 2020-06-02 | $135.04 | $135.76 | $132.34 | $134.60 | $134.60 | 1,801,228 |
| 2020-06-01 | $135.62 | $136.59 | $134.25 | $136.22 | $136.22 | 1,934,658 |
| 2020-05-29 | $135.03 | $137.23 | $132.71 | $136.17 | $136.17 | 4,594,637 |
| 2020-05-28 | $133.92 | $136.55 | $133.57 | $134.07 | $134.07 | 2,347,724 |
| 2020-05-27 | $130.44 | $134.70 | $126.56 | $134.52 | $134.52 | 5,231,774 |
| 2020-05-26 | $142.44 | $142.75 | $129.81 | $130.20 | $130.20 | 5,916,671 |
| 2020-05-22 | $139.65 | $141.50 | $138.63 | $140.51 | $140.51 | 2,233,802 |
| 2020-05-21 | $142.14 | $147.75 | $137.13 | $138.19 | $138.19 | 7,350,657 |
| 2020-05-20 | $143.84 | $149.28 | $143.82 | $146.84 | $146.84 | 7,065,886 |
| 2020-05-19 | $136.34 | $143.22 | $136.34 | $142.24 | $142.24 | 3,226,950 |
| 2020-05-18 | $133.25 | $135.94 | $130.25 | $135.53 | $135.53 | 2,696,368 |
| 2020-05-15 | $129.71 | $133.54 | $129.50 | $132.54 | $132.54 | 1,749,280 |
| 2020-05-14 | $130.94 | $131.64 | $128.56 | $131.53 | $131.53 | 1,165,249 |
| 2020-05-13 | $132.20 | $133.89 | $129.58 | $131.38 | $131.38 | 1,517,999 |
| 2020-05-12 | $133.37 | $135.02 | $131.31 | $131.62 | $131.62 | 1,448,027 |
| 2020-05-11 | $130.00 | $134.80 | $129.66 | $132.59 | $132.59 | 2,106,612 |
| 2020-05-08 | $129.37 | $130.78 | $127.70 | $129.85 | $129.85 | 1,316,951 |
| 2020-05-07 | $128.88 | $130.55 | $128.01 | $128.78 | $128.78 | 1,442,581 |
| 2020-05-06 | $126.57 | $128.86 | $125.61 | $127.73 | $127.73 | 1,363,255 |
| 2020-05-05 | $126.11 | $126.79 | $124.13 | $125.28 | $125.28 | 1,578,279 |
| 2020-05-04 | $123.61 | $125.71 | $122.86 | $124.91 | $124.91 | 1,527,695 |
| 2020-05-01 | $119.22 | $123.48 | $119.22 | $122.65 | $122.65 | 1,428,310 |
| 2020-04-30 | $120.94 | $122.05 | $119.37 | $121.05 | $121.05 | 1,210,545 |
| 2020-04-29 | $120.55 | $122.17 | $118.01 | $121.18 | $121.18 | 1,492,530 |
| 2020-04-28 | $125.46 | $125.66 | $120.42 | $120.51 | $120.51 | 1,654,971 |
| 2020-04-27 | $128.22 | $129.34 | $125.27 | $125.93 | $125.93 | 1,236,680 |
| 2020-04-24 | $125.44 | $127.98 | $124.65 | $127.88 | $127.88 | 1,138,676 |
| 2020-04-23 | $127.57 | $127.99 | $124.12 | $124.55 | $124.55 | 1,485,565 |
| 2020-04-22 | $126.69 | $128.06 | $123.46 | $127.44 | $127.44 | 1,938,174 |
| 2020-04-21 | $126.04 | $128.08 | $123.38 | $125.73 | $125.73 | 2,502,898 |
| 2020-04-20 | $124.24 | $125.66 | $123.11 | $125.35 | $125.35 | 1,881,903 |
| 2020-04-17 | $125.98 | $126.25 | $121.00 | $124.44 | $124.44 | 3,703,551 |
| 2020-04-16 | $124.36 | $127.27 | $122.82 | $126.82 | $126.82 | 4,626,529 |
| 2020-04-15 | $122.49 | $126.80 | $121.74 | $123.50 | $123.50 | 3,584,860 |
| 2020-04-14 | $124.26 | $125.67 | $122.69 | $122.78 | $122.78 | 3,199,907 |
| 2020-04-13 | $118.65 | $120.41 | $117.27 | $120.00 | $120.00 | 1,642,194 |
| 2020-04-09 | $119.50 | $121.24 | $118.41 | $119.40 | $119.40 | 1,949,973 |
| 2020-04-08 | $121.11 | $122.12 | $118.71 | $119.10 | $119.10 | 1,706,254 |
| 2020-04-07 | $123.43 | $123.70 | $117.20 | $120.06 | $120.06 | 2,387,049 |
| 2020-04-06 | $120.65 | $122.48 | $119.01 | $121.29 | $121.29 | 1,627,033 |
| 2020-04-03 | $119.34 | $121.60 | $117.77 | $118.49 | $118.49 | 1,884,968 |
| 2020-04-02 | $117.09 | $120.12 | $115.49 | $119.51 | $119.51 | 1,725,924 |
| 2020-04-01 | $115.52 | $123.91 | $114.66 | $116.33 | $116.33 | 3,031,164 |
| 2020-03-31 | $118.34 | $120.70 | $116.29 | $118.61 | $118.61 | 3,100,393 |
| 2020-03-30 | $113.88 | $119.89 | $112.89 | $118.51 | $118.51 | 3,389,545 |
| 2020-03-27 | $113.21 | $114.58 | $110.00 | $111.70 | $111.70 | 1,880,704 |
| 2020-03-26 | $110.25 | $115.59 | $108.61 | $115.25 | $115.25 | 2,233,702 |
| 2020-03-25 | $111.86 | $115.30 | $108.00 | $109.72 | $109.72 | 3,034,306 |
| 2020-03-24 | $114.09 | $117.49 | $108.39 | $112.22 | $112.22 | 2,642,321 |
| 2020-03-23 | $102.22 | $111.94 | $100.35 | $109.82 | $109.82 | 2,893,052 |
| 2020-03-20 | $108.52 | $110.14 | $100.00 | $100.15 | $100.15 | 4,210,948 |
| 2020-03-19 | $107.26 | $108.75 | $102.97 | $106.36 | $106.36 | 2,358,018 |
| 2020-03-18 | $111.65 | $120.50 | $101.80 | $106.62 | $106.62 | 3,464,493 |
| 2020-03-17 | $110.53 | $117.96 | $105.15 | $116.47 | $116.47 | 2,956,229 |
| 2020-03-16 | $105.84 | $115.17 | $104.95 | $108.01 | $108.01 | 2,918,765 |
| 2020-03-13 | $113.77 | $116.73 | $109.42 | $116.62 | $116.62 | 2,637,144 |
| 2020-03-12 | $112.00 | $116.73 | $108.35 | $108.36 | $108.36 | 3,587,455 |
| 2020-03-11 | $116.44 | $119.83 | $115.85 | $119.05 | $119.05 | 2,212,359 |
| 2020-03-10 | $118.60 | $118.88 | $113.30 | $118.75 | $118.75 | 2,474,574 |
| 2020-03-09 | $109.96 | $118.03 | $109.17 | $113.88 | $113.88 | 2,388,857 |
| 2020-03-06 | $113.70 | $118.71 | $113.47 | $117.69 | $117.69 | 2,426,147 |
| 2020-03-05 | $115.95 | $119.08 | $115.10 | $117.27 | $117.27 | 2,290,144 |
| 2020-03-04 | $113.44 | $119.79 | $113.44 | $119.42 | $119.42 | 2,573,400 |
| 2020-03-03 | $111.75 | $115.04 | $109.81 | $111.22 | $111.22 | 2,073,735 |
| 2020-03-02 | $108.58 | $112.13 | $107.92 | $112.06 | $112.06 | 2,321,992 |
| 2020-02-28 | $106.56 | $109.28 | $105.27 | $107.48 | $107.48 | 3,385,288 |
| 2020-02-27 | $107.56 | $111.96 | $106.22 | $107.84 | $107.84 | 2,503,023 |
| 2020-02-26 | $111.23 | $112.50 | $109.45 | $109.47 | $109.47 | 2,561,894 |
| 2020-02-25 | $113.50 | $114.44 | $110.59 | $110.97 | $110.97 | 2,362,491 |
| 2020-02-24 | $114.51 | $116.55 | $112.74 | $113.02 | $113.02 | 1,960,403 |
| 2020-02-21 | $114.70 | $116.58 | $114.04 | $116.03 | $116.03 | 2,337,257 |
| 2020-02-20 | $113.34 | $115.21 | $112.75 | $115.13 | $115.13 | 1,612,079 |
| 2020-02-19 | $114.10 | $114.76 | $113.47 | $113.54 | $113.54 | 1,225,804 |
| 2020-02-18 | $113.24 | $114.17 | $112.51 | $113.43 | $113.43 | 1,231,771 |
| 2020-02-14 | $112.58 | $114.26 | $111.77 | $113.43 | $113.43 | 1,118,094 |
| 2020-02-13 | $113.66 | $114.26 | $111.15 | $112.21 | $112.21 | 2,093,367 |
| 2020-02-12 | $112.53 | $115.28 | $112.01 | $114.02 | $114.02 | 3,782,265 |
| 2020-02-11 | $111.00 | $112.69 | $110.00 | $112.39 | $112.39 | 2,411,158 |
| 2020-02-10 | $112.50 | $112.60 | $109.09 | $111.00 | $111.00 | 4,090,362 |
| 2020-02-07 | $116.00 | $117.66 | $112.58 | $112.60 | $112.60 | 8,808,048 |
| 2020-02-06 | $121.05 | $128.05 | $121.05 | $127.74 | $127.74 | 3,333,710 |
| 2020-02-05 | $122.45 | $123.92 | $119.31 | $120.76 | $120.76 | 2,982,327 |
| 2020-02-04 | $126.30 | $127.74 | $124.80 | $126.93 | $126.93 | 1,653,569 |
| 2020-02-03 | $125.24 | $126.35 | $123.85 | $124.35 | $124.35 | 1,119,011 |
| 2020-01-31 | $126.40 | $126.89 | $124.27 | $124.64 | $124.64 | 1,486,217 |
| 2020-01-30 | $124.98 | $127.60 | $124.94 | $127.43 | $127.43 | 1,033,714 |
| 2020-01-29 | $126.98 | $127.05 | $124.55 | $125.91 | $125.91 | 934,856 |
| 2020-01-28 | $123.11 | $126.69 | $123.11 | $125.97 | $125.97 | 1,502,400 |
| 2020-01-27 | $122.19 | $123.96 | $121.55 | $123.07 | $123.07 | 1,368,576 |
| 2020-01-24 | $128.04 | $128.17 | $125.16 | $125.28 | $125.28 | 1,267,946 |
| 2020-01-23 | $130.44 | $130.87 | $128.67 | $129.07 | $129.07 | 980,762 |
| 2020-01-22 | $131.45 | $133.36 | $129.70 | $130.11 | $130.11 | 1,023,114 |
| 2020-01-21 | $129.07 | $130.98 | $127.47 | $130.39 | $130.39 | 1,394,777 |
| 2020-01-17 | $128.42 | $130.42 | $127.40 | $130.01 | $130.01 | 1,948,948 |
| 2020-01-16 | $126.85 | $127.71 | $126.28 | $127.64 | $127.64 | 1,041,484 |
| 2020-01-15 | $127.09 | $128.01 | $126.05 | $126.61 | $126.61 | 592,589 |
| 2020-01-14 | $125.51 | $127.53 | $124.56 | $126.93 | $126.93 | 1,768,834 |
| 2020-01-13 | $126.92 | $128.57 | $125.18 | $128.45 | $128.45 | 1,060,096 |
| 2020-01-10 | $127.70 | $128.53 | $126.64 | $126.76 | $126.76 | 864,840 |
| 2020-01-09 | $128.72 | $129.55 | $127.40 | $128.02 | $128.02 | 804,294 |
| 2020-01-08 | $125.96 | $129.00 | $124.82 | $127.82 | $127.82 | 1,665,937 |
| 2020-01-07 | $124.59 | $126.47 | $123.67 | $125.51 | $125.51 | 1,179,329 |
| 2020-01-06 | $122.02 | $125.13 | $121.55 | $124.69 | $124.69 | 1,678,662 |
| 2020-01-03 | $120.44 | $122.50 | $120.28 | $122.21 | $122.21 | 729,142 |
| 2020-01-02 | $123.53 | $123.98 | $121.40 | $122.08 | $122.08 | 1,114,231 |
| 2019-12-31 | $122.25 | $122.79 | $121.48 | $122.43 | $122.43 | 613,677 |
| 2019-12-30 | $124.47 | $124.47 | $122.19 | $122.35 | $122.35 | 587,783 |
| 2019-12-27 | $124.44 | $124.86 | $122.85 | $124.47 | $124.47 | 543,762 |
| 2019-12-26 | $123.55 | $124.34 | $123.10 | $123.99 | $123.99 | 839,628 |
| 2019-12-24 | $122.59 | $124.16 | $122.00 | $123.93 | $123.93 | 857,478 |
| 2019-12-23 | $123.73 | $124.24 | $122.09 | $122.12 | $122.12 | 818,174 |
| 2019-12-20 | $122.95 | $124.30 | $121.54 | $123.61 | $123.61 | 2,133,112 |
| 2019-12-19 | $122.92 | $122.95 | $120.91 | $121.82 | $121.82 | 1,244,961 |
| 2019-12-18 | $122.57 | $122.89 | $121.34 | $122.46 | $122.46 | 1,449,469 |
| 2019-12-17 | $122.71 | $123.29 | $121.51 | $122.57 | $122.57 | 750,903 |
| 2019-12-16 | $122.41 | $123.50 | $121.99 | $122.71 | $122.71 | 724,474 |
| 2019-12-13 | $125.17 | $125.17 | $121.73 | $121.82 | $121.82 | 1,299,571 |
| 2019-12-12 | $122.14 | $125.38 | $121.59 | $125.27 | $125.27 | 1,517,615 |
| 2019-12-11 | $122.22 | $123.80 | $121.17 | $122.40 | $122.40 | 728,689 |
| 2019-12-10 | $120.78 | $122.53 | $119.51 | $122.29 | $122.29 | 1,095,794 |
| 2019-12-09 | $122.80 | $122.99 | $119.22 | $120.06 | $120.06 | 1,624,013 |
| 2019-12-06 | $123.75 | $124.95 | $122.85 | $123.73 | $123.73 | 1,023,709 |
| 2019-12-05 | $121.73 | $124.06 | $121.14 | $123.97 | $123.97 | 986,062 |
| 2019-12-04 | $123.95 | $124.13 | $121.71 | $121.96 | $121.96 | 907,742 |
| 2019-12-03 | $118.93 | $123.15 | $118.93 | $123.11 | $123.11 | 1,689,230 |
| 2019-12-02 | $121.59 | $121.72 | $119.33 | $120.73 | $120.73 | 1,137,421 |
| 2019-11-29 | $121.62 | $122.89 | $120.74 | $121.35 | $121.35 | 400,415 |
| 2019-11-27 | $120.97 | $121.73 | $119.66 | $121.58 | $121.58 | 717,495 |
| 2019-11-26 | $119.94 | $120.70 | $118.73 | $120.44 | $120.44 | 1,291,131 |
| 2019-11-25 | $119.88 | $120.67 | $118.88 | $119.36 | $119.36 | 913,518 |
| 2019-11-22 | $122.20 | $122.61 | $117.80 | $119.48 | $119.48 | 1,419,749 |
| 2019-11-21 | $123.07 | $123.88 | $122.01 | $122.54 | $122.54 | 964,650 |
| 2019-11-20 | $123.50 | $124.41 | $122.57 | $123.40 | $123.40 | 1,359,161 |
| 2019-11-19 | $123.62 | $124.09 | $122.46 | $123.65 | $123.65 | 925,772 |
| 2019-11-18 | $123.51 | $124.03 | $122.36 | $123.15 | $123.15 | 1,186,924 |
| 2019-11-15 | $122.77 | $123.86 | $121.96 | $123.82 | $123.82 | 1,105,586 |
| 2019-11-14 | $120.18 | $122.50 | $119.12 | $122.30 | $122.30 | 832,923 |
| 2019-11-13 | $119.56 | $120.89 | $118.64 | $120.27 | $120.27 | 1,340,954 |
| 2019-11-12 | $119.22 | $119.38 | $117.33 | $118.99 | $118.99 | 1,622,110 |
| 2019-11-11 | $115.99 | $119.92 | $115.37 | $119.65 | $119.65 | 1,814,292 |
| 2019-11-08 | $117.69 | $122.57 | $116.57 | $116.96 | $116.96 | 3,429,487 |
| 2019-11-07 | $117.86 | $118.41 | $115.45 | $116.91 | $116.91 | 2,795,812 |
| 2019-11-06 | $116.99 | $117.71 | $115.31 | $116.68 | $116.68 | 1,491,648 |
| 2019-11-05 | $117.99 | $118.48 | $116.22 | $117.25 | $117.25 | 1,492,332 |
| 2019-11-04 | $118.27 | $118.40 | $116.62 | $117.20 | $117.20 | 1,692,870 |
| 2019-11-01 | $121.28 | $121.74 | $116.80 | $116.90 | $116.90 | 1,984,390 |
| 2019-10-31 | $123.01 | $123.25 | $119.96 | $120.35 | $120.35 | 1,226,313 |
| 2019-10-30 | $122.02 | $123.76 | $121.11 | $123.13 | $123.13 | 878,184 |
| 2019-10-29 | $122.79 | $122.79 | $120.71 | $121.09 | $121.09 | 812,192 |
| 2019-10-28 | $125.81 | $126.35 | $122.55 | $122.78 | $122.78 | 1,163,539 |
| 2019-10-25 | $124.38 | $125.59 | $123.42 | $125.33 | $125.33 | 647,462 |
| 2019-10-24 | $123.60 | $125.53 | $123.45 | $124.34 | $124.34 | 1,148,980 |
| 2019-10-23 | $122.36 | $123.91 | $121.46 | $122.68 | $122.68 | 912,242 |
| 2019-10-22 | $123.87 | $124.43 | $121.77 | $121.99 | $121.99 | 1,173,946 |
| 2019-10-21 | $123.17 | $123.88 | $121.48 | $123.10 | $123.10 | 872,106 |
| 2019-10-18 | $122.83 | $123.18 | $120.95 | $122.73 | $122.73 | 897,151 |
| 2019-10-17 | $122.31 | $123.92 | $121.88 | $122.74 | $122.74 | 763,911 |
| 2019-10-16 | $123.17 | $123.95 | $120.25 | $121.15 | $121.15 | 1,312,647 |
| 2019-10-15 | $121.95 | $124.09 | $121.70 | $123.94 | $123.94 | 1,035,489 |
| 2019-10-14 | $122.36 | $122.51 | $121.01 | $121.16 | $121.16 | 926,870 |
| 2019-10-11 | $123.40 | $124.34 | $122.28 | $122.42 | $122.42 | 1,192,113 |
| 2019-10-10 | $121.31 | $122.53 | $120.29 | $122.40 | $122.40 | 1,267,013 |
| 2019-10-09 | $120.93 | $122.85 | $120.04 | $121.87 | $121.87 | 1,330,623 |
| 2019-10-08 | $119.85 | $120.81 | $117.27 | $119.45 | $119.45 | 1,825,121 |
| 2019-10-07 | $122.98 | $123.76 | $121.66 | $122.99 | $122.99 | 768,290 |
| 2019-10-04 | $120.40 | $123.78 | $117.40 | $123.33 | $123.33 | 2,200,804 |
| 2019-10-03 | $119.67 | $121.01 | $118.03 | $120.50 | $120.50 | 1,266,430 |
| 2019-10-02 | $122.27 | $122.27 | $118.04 | $119.66 | $119.66 | 2,148,168 |
| 2019-10-01 | $125.20 | $125.98 | $122.44 | $122.91 | $122.91 | 1,510,478 |
| 2019-09-30 | $123.96 | $125.90 | $122.82 | $125.34 | $125.34 | 829,167 |
| 2019-09-27 | $127.09 | $127.42 | $122.62 | $123.97 | $123.97 | 926,905 |
| 2019-09-26 | $127.15 | $128.56 | $126.54 | $126.77 | $126.77 | 696,934 |
| 2019-09-25 | $124.01 | $127.68 | $123.78 | $127.24 | $127.24 | 1,138,759 |
| 2019-09-24 | $126.12 | $126.70 | $124.15 | $125.08 | $125.08 | 1,411,375 |
| 2019-09-23 | $129.21 | $129.80 | $125.50 | $125.73 | $125.73 | 1,932,076 |
| 2019-09-20 | $131.57 | $132.00 | $129.37 | $130.56 | $130.56 | 1,180,426 |
| 2019-09-19 | $129.56 | $132.35 | $129.26 | $130.59 | $130.59 | 1,119,173 |
| 2019-09-18 | $130.72 | $131.36 | $126.97 | $129.76 | $129.76 | 1,060,170 |
| 2019-09-17 | $128.71 | $131.01 | $127.20 | $130.91 | $130.91 | 1,352,666 |
| 2019-09-16 | $124.20 | $129.58 | $123.85 | $128.63 | $128.63 | 1,240,561 |
| 2019-09-13 | $126.55 | $127.40 | $125.01 | $125.10 | $125.10 | 1,919,959 |
| 2019-09-12 | $124.37 | $127.80 | $124.37 | $126.24 | $126.24 | 2,774,184 |
| 2019-09-11 | $128.62 | $128.79 | $121.88 | $122.62 | $122.62 | 3,296,396 |
| 2019-09-10 | $130.98 | $132.26 | $126.86 | $128.40 | $128.40 | 1,863,477 |
| 2019-09-09 | $130.82 | $133.42 | $129.78 | $132.17 | $132.17 | 1,396,024 |
| 2019-09-06 | $132.04 | $132.13 | $130.66 | $130.76 | $130.76 | 843,362 |
| 2019-09-05 | $134.30 | $134.74 | $129.94 | $131.35 | $131.35 | 1,169,836 |
| 2019-09-04 | $133.20 | $134.00 | $132.28 | $132.74 | $132.74 | 1,101,890 |
| 2019-09-03 | $130.96 | $132.68 | $130.74 | $131.66 | $131.66 | 1,548,898 |
| 2019-08-30 | $133.40 | $134.41 | $130.65 | $131.97 | $131.97 | 1,116,780 |
| 2019-08-29 | $132.95 | $133.46 | $131.43 | $132.40 | $132.40 | 894,262 |
| 2019-08-28 | $130.78 | $131.37 | $128.64 | $131.22 | $131.22 | 691,635 |
| 2019-08-27 | $131.67 | $132.15 | $129.86 | $130.84 | $130.84 | 989,818 |
| 2019-08-26 | $129.71 | $130.56 | $128.09 | $130.49 | $130.49 | 1,132,065 |
| 2019-08-23 | $132.28 | $132.53 | $128.44 | $128.81 | $128.81 | 1,406,162 |
| 2019-08-22 | $134.34 | $134.49 | $131.43 | $132.39 | $132.39 | 964,038 |
| 2019-08-21 | $132.88 | $135.70 | $131.14 | $134.21 | $134.21 | 1,897,651 |
| 2019-08-20 | $129.77 | $132.21 | $128.81 | $131.43 | $131.43 | 1,142,133 |
| 2019-08-19 | $129.25 | $130.98 | $128.61 | $129.86 | $129.86 | 1,047,518 |
| 2019-08-16 | $126.67 | $127.62 | $125.90 | $127.20 | $127.20 | 1,499,173 |
| 2019-08-15 | $126.50 | $127.42 | $125.53 | $126.16 | $126.16 | 1,233,491 |
| 2019-08-14 | $125.92 | $127.66 | $125.46 | $126.22 | $126.22 | 1,731,428 |
| 2019-08-13 | $126.89 | $129.36 | $125.60 | $127.53 | $127.53 | 1,496,003 |
| 2019-08-12 | $127.58 | $129.51 | $126.78 | $127.62 | $127.62 | 1,364,561 |
| 2019-08-09 | $131.12 | $131.50 | $127.18 | $128.87 | $128.87 | 1,336,764 |
| 2019-08-08 | $130.52 | $131.53 | $129.66 | $131.39 | $131.39 | 1,527,232 |
| 2019-08-07 | $123.03 | $130.00 | $122.90 | $129.40 | $129.40 | 2,459,304 |
| 2019-08-06 | $124.89 | $128.50 | $122.50 | $124.56 | $124.56 | 5,323,559 |
| 2019-08-05 | $119.01 | $119.86 | $112.27 | $115.38 | $115.38 | 4,535,878 |
| 2019-08-02 | $121.44 | $122.16 | $119.14 | $121.69 | $121.69 | 1,410,009 |
| 2019-08-01 | $121.63 | $125.54 | $121.26 | $122.10 | $122.10 | 1,825,131 |
| 2019-07-31 | $123.78 | $124.70 | $120.87 | $122.52 | $122.52 | 1,317,981 |
| 2019-07-30 | $121.98 | $123.74 | $120.85 | $123.20 | $123.20 | 1,621,013 |
| 2019-07-29 | $122.74 | $123.73 | $119.71 | $123.59 | $123.59 | 1,606,663 |
| 2019-07-26 | $120.23 | $123.46 | $119.65 | $121.78 | $121.78 | 2,290,560 |
| 2019-07-25 | $119.02 | $119.91 | $117.77 | $119.25 | $119.25 | 773,656 |
| 2019-07-24 | $117.51 | $119.18 | $116.54 | $118.90 | $118.90 | 946,682 |
| 2019-07-23 | $117.38 | $118.20 | $115.97 | $118.11 | $118.11 | 814,238 |
| 2019-07-22 | $116.66 | $117.45 | $116.00 | $116.66 | $116.66 | 841,438 |
| 2019-07-19 | $118.46 | $118.92 | $115.91 | $116.06 | $116.06 | 738,472 |
| 2019-07-18 | $117.00 | $118.34 | $115.76 | $117.70 | $117.70 | 1,042,335 |
| 2019-07-17 | $117.55 | $118.60 | $117.32 | $117.60 | $117.60 | 969,753 |
| 2019-07-16 | $116.83 | $117.53 | $115.78 | $117.45 | $117.45 | 778,431 |
| 2019-07-15 | $116.90 | $117.16 | $115.54 | $117.03 | $117.03 | 788,000 |
| 2019-07-12 | $116.31 | $117.06 | $115.47 | $116.46 | $116.46 | 953,107 |
| 2019-07-11 | $115.81 | $116.61 | $113.73 | $116.53 | $116.53 | 1,610,796 |
| 2019-07-10 | $115.89 | $118.58 | $115.80 | $117.16 | $117.16 | 1,019,367 |
| 2019-07-09 | $114.17 | $115.75 | $113.01 | $115.09 | $115.09 | 786,514 |
| 2019-07-08 | $116.81 | $116.85 | $113.27 | $114.75 | $114.75 | 1,295,489 |
| 2019-07-05 | $117.25 | $117.35 | $115.20 | $117.23 | $117.23 | 1,108,075 |
| 2019-07-03 | $116.74 | $118.49 | $116.60 | $118.07 | $118.07 | 1,087,343 |
| 2019-07-02 | $116.61 | $118.19 | $115.98 | $116.91 | $116.91 | 1,214,731 |
| 2019-07-01 | $115.00 | $116.39 | $113.27 | $115.96 | $115.96 | 1,598,993 |
| 2019-06-28 | $114.03 | $114.30 | $111.48 | $113.53 | $113.53 | 1,551,725 |
| 2019-06-27 | $112.00 | $113.99 | $111.76 | $113.39 | $113.39 | 1,279,148 |
| 2019-06-26 | $113.18 | $113.96 | $111.25 | $111.55 | $111.55 | 1,359,137 |
| 2019-06-25 | $113.94 | $114.52 | $112.06 | $112.81 | $112.81 | 1,310,111 |
| 2019-06-24 | $112.71 | $113.91 | $111.90 | $113.83 | $113.83 | 1,205,655 |
| 2019-06-21 | $111.37 | $112.94 | $111.14 | $112.64 | $112.64 | 1,448,013 |
| 2019-06-20 | $112.05 | $112.81 | $110.65 | $111.54 | $111.54 | 1,003,194 |
| 2019-06-19 | $110.74 | $111.36 | $108.19 | $111.02 | $111.02 | 1,085,365 |
| 2019-06-18 | $111.50 | $113.34 | $110.31 | $111.02 | $111.02 | 1,257,709 |
| 2019-06-17 | $109.92 | $112.02 | $109.60 | $110.29 | $110.29 | 1,157,474 |
| 2019-06-14 | $110.50 | $110.77 | $108.92 | $110.36 | $110.36 | 1,074,628 |
| 2019-06-13 | $108.86 | $111.16 | $108.71 | $110.72 | $110.72 | 999,015 |
| 2019-06-12 | $111.10 | $111.13 | $108.43 | $108.71 | $108.71 | 1,434,338 |
| 2019-06-11 | $112.21 | $112.82 | $109.71 | $110.29 | $110.29 | 955,871 |
| 2019-06-10 | $112.18 | $112.74 | $109.93 | $111.78 | $111.78 | 1,095,305 |
| 2019-06-07 | $111.67 | $112.62 | $110.90 | $111.65 | $111.65 | 1,126,044 |
| 2019-06-06 | $111.73 | $113.70 | $110.21 | $110.67 | $110.67 | 1,548,582 |
| 2019-06-05 | $110.00 | $111.71 | $108.69 | $111.55 | $111.55 | 1,613,056 |
| 2019-06-04 | $108.22 | $109.00 | $105.32 | $108.99 | $108.99 | 1,972,193 |
| 2019-06-03 | $106.99 | $108.26 | $105.52 | $105.95 | $105.95 | 2,013,335 |
| 2019-05-31 | $106.00 | $108.83 | $105.68 | $108.15 | $108.15 | 2,018,386 |
| 2019-05-30 | $107.10 | $107.71 | $106.09 | $106.99 | $106.99 | 1,338,071 |
| 2019-05-29 | $105.63 | $107.75 | $105.09 | $107.00 | $107.00 | 2,261,058 |
| 2019-05-28 | $105.74 | $107.49 | $105.16 | $106.54 | $106.54 | 1,702,826 |
| 2019-05-24 | $104.55 | $105.61 | $103.74 | $105.02 | $105.02 | 1,196,733 |
| 2019-05-23 | $103.18 | $104.76 | $102.56 | $104.38 | $104.38 | 1,491,985 |
| 2019-05-22 | $103.78 | $105.38 | $103.48 | $104.23 | $104.23 | 1,612,353 |
| 2019-05-21 | $103.15 | $104.10 | $101.75 | $103.75 | $103.75 | 2,087,676 |
| 2019-05-20 | $105.86 | $106.08 | $102.87 | $102.98 | $102.98 | 1,840,044 |
| 2019-05-17 | $106.74 | $108.49 | $106.00 | $106.66 | $106.66 | 1,245,057 |
| 2019-05-16 | $107.35 | $109.36 | $106.50 | $107.55 | $107.55 | 1,663,649 |
| 2019-05-15 | $102.91 | $109.44 | $102.06 | $107.48 | $107.48 | 3,453,462 |
| 2019-05-14 | $101.05 | $105.97 | $99.72 | $103.55 | $103.55 | 7,835,476 |
| 2019-05-13 | $101.19 | $102.03 | $99.30 | $100.01 | $100.01 | 4,018,546 |
| 2019-05-10 | $101.44 | $103.68 | $99.60 | $103.38 | $103.38 | 1,707,961 |
| 2019-05-09 | $100.71 | $102.90 | $99.22 | $102.12 | $102.12 | 1,365,448 |
| 2019-05-08 | $102.10 | $102.40 | $99.85 | $101.81 | $101.81 | 2,577,277 |
| 2019-05-07 | $100.71 | $101.43 | $98.86 | $99.88 | $99.88 | 1,533,135 |
| 2019-05-06 | $99.45 | $102.15 | $99.11 | $101.65 | $101.65 | 1,562,806 |
| 2019-05-03 | $100.00 | $102.38 | $98.44 | $101.62 | $101.62 | 1,913,890 |
| 2019-05-02 | $99.11 | $100.88 | $98.56 | $99.68 | $99.68 | 1,523,226 |
| 2019-05-01 | $98.94 | $100.34 | $98.57 | $99.05 | $99.05 | 2,881,606 |
| 2019-04-30 | $97.12 | $97.99 | $96.24 | $96.83 | $96.83 | 1,344,056 |
| 2019-04-29 | $96.95 | $98.37 | $96.78 | $97.15 | $97.15 | 2,457,808 |
| 2019-04-26 | $93.41 | $96.34 | $92.98 | $96.25 | $96.25 | 1,442,613 |
| 2019-04-25 | $93.44 | $94.22 | $92.85 | $92.90 | $92.90 | 903,486 |
| 2019-04-24 | $93.44 | $93.85 | $92.90 | $93.60 | $93.60 | 848,578 |
| 2019-04-23 | $92.25 | $94.24 | $92.10 | $93.29 | $93.29 | 1,548,698 |
| 2019-04-22 | $90.75 | $91.99 | $89.89 | $91.92 | $91.92 | 1,562,703 |
| 2019-04-18 | $90.44 | $91.27 | $89.43 | $90.74 | $90.74 | 1,728,333 |
| 2019-04-17 | $90.94 | $91.18 | $87.97 | $89.74 | $89.74 | 2,313,237 |
| 2019-04-16 | $93.00 | $93.07 | $89.62 | $90.94 | $90.94 | 2,536,107 |
| 2019-04-15 | $94.57 | $96.17 | $92.58 | $92.65 | $92.65 | 2,004,206 |
| 2019-04-12 | $95.78 | $95.78 | $94.00 | $94.11 | $94.11 | 1,390,507 |
| 2019-04-11 | $95.65 | $96.23 | $94.80 | $95.27 | $95.27 | 1,182,107 |
| 2019-04-10 | $93.38 | $95.37 | $93.38 | $95.33 | $95.33 | 1,459,701 |
| 2019-04-09 | $93.80 | $94.79 | $92.94 | $93.28 | $93.28 | 1,393,930 |
| 2019-04-08 | $94.48 | $94.55 | $91.40 | $94.29 | $94.29 | 1,574,735 |
| 2019-04-05 | $94.35 | $95.26 | $93.68 | $94.53 | $94.53 | 1,907,212 |
| 2019-04-04 | $97.57 | $97.73 | $92.93 | $93.70 | $93.70 | 3,120,085 |
| 2019-04-03 | $98.05 | $99.52 | $97.72 | $97.91 | $97.91 | 1,308,692 |
| 2019-04-02 | $96.09 | $97.82 | $94.73 | $97.66 | $97.66 | 2,006,188 |
| 2019-04-01 | $95.39 | $96.06 | $94.39 | $95.69 | $95.69 | 1,779,323 |
| 2019-03-29 | $96.95 | $97.55 | $94.05 | $94.37 | $94.37 | 2,362,650 |
| 2019-03-28 | $94.66 | $96.67 | $94.10 | $96.49 | $96.49 | 1,324,973 |
| 2019-03-27 | $96.42 | $96.56 | $93.78 | $94.49 | $94.49 | 1,496,572 |
| 2019-03-26 | $96.85 | $98.71 | $95.90 | $96.37 | $96.37 | 2,134,901 |
| 2019-03-25 | $95.87 | $96.36 | $94.51 | $96.03 | $96.03 | 1,777,773 |
| 2019-03-22 | $98.89 | $100.44 | $95.80 | $96.02 | $96.02 | 1,850,239 |
| 2019-03-21 | $95.65 | $99.80 | $95.60 | $99.11 | $99.11 | 2,874,426 |
| 2019-03-20 | $96.45 | $97.84 | $95.53 | $96.06 | $96.06 | 2,457,756 |
| 2019-03-19 | $94.64 | $96.85 | $94.47 | $95.79 | $95.79 | 2,112,330 |
| 2019-03-18 | $93.83 | $94.71 | $92.62 | $93.83 | $93.83 | 1,831,916 |
| 2019-03-15 | $92.32 | $94.62 | $92.32 | $93.55 | $93.55 | 2,333,850 |
| 2019-03-14 | $93.60 | $93.68 | $90.78 | $92.43 | $92.43 | 3,808,636 |
| 2019-03-13 | $90.17 | $96.34 | $89.54 | $96.03 | $96.03 | 7,636,710 |
| 2019-03-12 | $89.88 | $90.14 | $88.93 | $89.85 | $89.85 | 2,329,854 |
| 2019-03-11 | $87.56 | $90.04 | $87.27 | $89.80 | $89.80 | 2,267,508 |
| 2019-03-08 | $87.36 | $87.57 | $85.83 | $87.04 | $87.04 | 2,370,253 |
| 2019-03-07 | $86.95 | $88.56 | $86.17 | $88.41 | $88.41 | 1,700,397 |
| 2019-03-06 | $87.33 | $88.52 | $86.96 | $87.20 | $87.20 | 1,342,889 |
| 2019-03-05 | $87.72 | $87.72 | $86.22 | $87.37 | $87.37 | 1,371,633 |
| 2019-03-04 | $88.80 | $89.80 | $86.32 | $87.44 | $87.44 | 2,110,383 |
| 2019-03-01 | $87.71 | $88.91 | $86.93 | $88.32 | $88.32 | 2,028,533 |
| 2019-02-28 | $84.71 | $87.92 | $84.56 | $87.26 | $87.26 | 3,722,012 |
| 2019-02-27 | $87.12 | $88.50 | $84.41 | $84.63 | $84.63 | 3,680,831 |
| 2019-02-26 | $87.30 | $88.91 | $86.44 | $87.34 | $87.34 | 2,040,428 |
| 2019-02-25 | $87.52 | $87.77 | $85.57 | $87.29 | $87.29 | 2,700,657 |
| 2019-02-22 | $88.00 | $88.28 | $85.96 | $87.07 | $87.07 | 2,437,149 |
| 2019-02-21 | $88.76 | $89.01 | $87.01 | $87.59 | $87.59 | 2,758,824 |
| 2019-02-20 | $93.48 | $93.48 | $86.91 | $88.67 | $88.67 | 6,564,246 |
| 2019-02-19 | $93.08 | $93.75 | $91.84 | $93.27 | $93.27 | 1,857,112 |
| 2019-02-15 | $94.03 | $94.07 | $92.28 | $93.30 | $93.30 | 2,401,647 |
| 2019-02-14 | $91.62 | $94.29 | $90.65 | $93.28 | $93.28 | 3,286,607 |
| 2019-02-13 | $90.05 | $92.41 | $88.89 | $92.14 | $92.14 | 5,514,597 |
| 2019-02-12 | $90.85 | $90.97 | $86.90 | $89.25 | $89.25 | 10,361,798 |
| 2019-02-11 | $97.63 | $97.83 | $92.84 | $93.44 | $93.44 | 4,459,018 |
| 2019-02-08 | $95.40 | $97.24 | $94.38 | $97.14 | $97.14 | 4,714,368 |
| 2019-02-07 | $92.56 | $98.57 | $92.00 | $96.39 | $96.39 | 7,948,945 |
| 2019-02-06 | $96.76 | $99.82 | $91.49 | $92.53 | $92.53 | 18,945,013 |
| 2019-02-05 | $106.69 | $109.00 | $106.65 | $107.29 | $107.29 | 3,601,626 |
| 2019-02-04 | $105.91 | $107.41 | $105.46 | $106.30 | $106.30 | 1,675,035 |
| 2019-02-01 | $105.40 | $106.00 | $103.53 | $104.95 | $104.95 | 1,545,297 |
| 2019-01-31 | $102.91 | $106.37 | $102.78 | $105.55 | $105.55 | 1,684,395 |
| 2019-01-30 | $102.81 | $102.98 | $100.95 | $102.60 | $102.60 | 1,369,183 |
| 2019-01-29 | $102.51 | $102.64 | $98.50 | $100.81 | $100.81 | 1,569,673 |
| 2019-01-28 | $100.75 | $102.94 | $100.15 | $102.39 | $102.39 | 1,599,791 |
| 2019-01-25 | $102.50 | $104.50 | $101.02 | $103.70 | $103.70 | 1,816,106 |
| 2019-01-24 | $100.43 | $102.16 | $99.85 | $101.49 | $101.49 | 1,874,635 |
| 2019-01-23 | $107.86 | $108.12 | $99.72 | $99.81 | $99.81 | 3,736,190 |
| 2019-01-22 | $107.69 | $108.22 | $106.72 | $107.33 | $107.33 | 1,534,344 |
| 2019-01-18 | $106.65 | $108.66 | $106.32 | $108.26 | $108.26 | 2,566,560 |
| 2019-01-17 | $105.14 | $106.16 | $104.42 | $105.37 | $105.37 | 1,602,936 |
| 2019-01-16 | $106.81 | $107.50 | $104.58 | $105.93 | $105.93 | 2,151,132 |
| 2019-01-15 | $105.20 | $107.00 | $102.53 | $106.49 | $106.49 | 4,232,035 |
| 2019-01-14 | $108.29 | $108.50 | $104.37 | $104.98 | $104.98 | 4,607,675 |
| 2019-01-11 | $109.53 | $111.69 | $107.80 | $109.03 | $109.03 | 1,840,288 |
| 2019-01-10 | $106.63 | $110.43 | $106.20 | $110.00 | $110.00 | 1,637,222 |
| 2019-01-09 | $108.70 | $109.58 | $107.19 | $107.46 | $107.46 | 1,765,795 |
| 2019-01-08 | $106.21 | $109.45 | $105.25 | $107.92 | $107.92 | 2,402,187 |
| 2019-01-07 | $101.50 | $104.94 | $99.29 | $104.41 | $104.41 | 2,501,858 |
| 2019-01-04 | $101.13 | $103.76 | $99.66 | $101.70 | $101.70 | 3,610,836 |
| 2019-01-03 | $102.40 | $103.00 | $99.11 | $99.15 | $99.15 | 2,301,077 |
| 2019-01-02 | $100.24 | $104.52 | $99.04 | $104.01 | $104.01 | 1,947,440 |
| 2018-12-31 | $105.06 | $105.75 | $101.96 | $102.94 | $102.94 | 2,169,912 |
| 2018-12-28 | $107.18 | $107.35 | $103.51 | $104.57 | $104.57 | 1,897,800 |
| 2018-12-27 | $101.98 | $106.16 | $101.17 | $106.15 | $106.15 | 2,067,801 |
| 2018-12-26 | $99.90 | $104.71 | $99.64 | $104.63 | $104.63 | 2,041,238 |
| 2018-12-24 | $99.76 | $101.90 | $98.50 | $98.76 | $98.76 | 1,305,899 |
| 2018-12-21 | $102.48 | $104.72 | $99.91 | $101.37 | $101.37 | 3,389,688 |
| 2018-12-20 | $101.82 | $104.86 | $100.57 | $102.10 | $102.10 | 2,230,601 |
| 2018-12-19 | $102.88 | $107.18 | $102.12 | $103.05 | $103.05 | 1,906,296 |
| 2018-12-18 | $103.39 | $104.76 | $102.51 | $103.43 | $103.43 | 1,367,406 |
| 2018-12-17 | $102.50 | $105.87 | $100.44 | $102.19 | $102.19 | 1,840,527 |
| 2018-12-14 | $103.87 | $105.90 | $102.24 | $103.46 | $103.46 | 1,762,608 |
| 2018-12-13 | $105.08 | $106.59 | $102.91 | $105.90 | $105.90 | 2,291,278 |
| 2018-12-12 | $107.83 | $108.13 | $103.48 | $104.19 | $104.19 | 3,947,367 |
| 2018-12-11 | $107.46 | $107.91 | $104.58 | $105.42 | $105.42 | 3,398,111 |
| 2018-12-10 | $102.12 | $105.90 | $102.11 | $105.24 | $105.24 | 1,812,556 |
| 2018-12-07 | $105.24 | $108.18 | $101.71 | $102.67 | $102.67 | 2,899,899 |
| 2018-12-06 | $99.00 | $106.55 | $98.00 | $106.20 | $106.20 | 3,470,396 |
| 2018-12-04 | $104.38 | $106.51 | $100.50 | $101.69 | $101.69 | 3,848,849 |
| 2018-12-03 | $112.00 | $112.01 | $100.96 | $103.46 | $103.46 | 8,216,996 |
| 2018-11-30 | $111.39 | $112.20 | $108.90 | $109.67 | $109.67 | 2,561,872 |
| 2018-11-29 | $109.50 | $112.95 | $109.17 | $111.91 | $111.91 | 1,518,223 |
| 2018-11-28 | $109.90 | $111.25 | $107.77 | $110.63 | $110.63 | 2,003,471 |
| 2018-11-27 | $109.75 | $111.70 | $108.25 | $109.56 | $109.56 | 1,480,043 |
| 2018-11-26 | $107.32 | $110.53 | $106.25 | $110.44 | $110.44 | 1,837,700 |
| 2018-11-23 | $105.18 | $107.48 | $104.98 | $105.50 | $105.50 | 641,581 |
| 2018-11-21 | $107.05 | $108.49 | $105.56 | $106.84 | $106.84 | 2,069,114 |
| 2018-11-20 | $100.80 | $106.83 | $97.57 | $104.72 | $104.72 | 3,263,337 |
| 2018-11-19 | $115.25 | $115.50 | $104.77 | $106.00 | $106.00 | 4,352,928 |
| 2018-11-16 | $111.35 | $114.66 | $110.66 | $113.93 | $113.93 | 3,867,005 |
| 2018-11-15 | $105.90 | $114.41 | $105.73 | $113.06 | $113.06 | 5,046,948 |
| 2018-11-14 | $107.66 | $109.75 | $104.67 | $106.57 | $106.57 | 2,577,431 |
| 2018-11-13 | $109.05 | $110.95 | $106.49 | $107.00 | $107.00 | 3,146,041 |
| 2018-11-12 | $111.27 | $112.22 | $105.59 | $109.03 | $109.03 | 5,024,698 |
| 2018-11-09 | $115.64 | $116.39 | $109.34 | $113.05 | $113.05 | 6,327,750 |
| 2018-11-08 | $129.11 | $129.98 | $117.80 | $119.14 | $119.14 | 7,483,993 |
| 2018-11-07 | $126.15 | $128.14 | $124.55 | $125.81 | $125.81 | 3,921,002 |
| 2018-11-06 | $125.56 | $127.29 | $121.89 | $123.68 | $123.68 | 1,774,801 |
| 2018-11-05 | $128.61 | $128.99 | $124.55 | $126.70 | $126.70 | 1,571,338 |
| 2018-11-02 | $128.80 | $130.16 | $126.66 | $128.37 | $128.37 | 1,565,621 |
| 2018-11-01 | $129.66 | $129.95 | $125.93 | $128.91 | $128.91 | 1,818,048 |
| 2018-10-31 | $125.50 | $130.01 | $124.14 | $128.87 | $128.87 | 3,394,471 |
| 2018-10-30 | $121.53 | $125.49 | $117.52 | $124.01 | $124.01 | 7,150,992 |
| 2018-10-29 | $122.35 | $122.83 | $109.34 | $111.72 | $111.72 | 4,546,442 |
| 2018-10-26 | $116.18 | $123.46 | $116.18 | $120.06 | $120.06 | 2,604,371 |
| 2018-10-25 | $116.83 | $124.98 | $116.30 | $120.70 | $120.70 | 3,890,904 |
| 2018-10-24 | $118.75 | $119.63 | $110.82 | $110.97 | $110.97 | 2,730,029 |
| 2018-10-23 | $117.77 | $119.43 | $115.80 | $118.78 | $118.78 | 2,289,281 |
| 2018-10-22 | $122.69 | $123.06 | $120.02 | $120.51 | $120.51 | 2,229,849 |
| 2018-10-19 | $127.82 | $128.90 | $122.03 | $122.45 | $122.45 | 2,095,198 |
| 2018-10-18 | $131.18 | $131.18 | $124.85 | $126.87 | $126.87 | 2,414,493 |
| 2018-10-17 | $132.75 | $133.66 | $130.40 | $132.06 | $132.06 | 1,225,262 |
| 2018-10-16 | $129.28 | $132.36 | $129.25 | $132.02 | $132.02 | 1,792,282 |
| 2018-10-15 | $128.27 | $129.43 | $124.48 | $127.78 | $127.78 | 1,375,632 |
| 2018-10-12 | $126.73 | $130.90 | $125.86 | $129.05 | $129.05 | 2,571,846 |
| 2018-10-11 | $122.33 | $124.91 | $120.80 | $122.26 | $122.26 | 2,595,083 |
| 2018-10-10 | $129.99 | $130.25 | $121.10 | $122.25 | $122.25 | 2,616,700 |
| 2018-10-09 | $126.73 | $130.00 | $124.38 | $127.95 | $127.95 | 1,602,341 |
| 2018-10-08 | $129.56 | $129.99 | $124.78 | $126.82 | $126.82 | 1,755,039 |
| 2018-10-05 | $132.26 | $133.80 | $128.60 | $130.60 | $130.60 | 1,370,131 |
| 2018-10-04 | $135.18 | $135.76 | $129.47 | $131.88 | $131.88 | 1,972,621 |
| 2018-10-03 | $135.00 | $136.27 | $133.91 | $136.11 | $136.11 | 1,623,579 |
| 2018-10-02 | $138.00 | $138.00 | $133.75 | $134.38 | $134.38 | 1,932,302 |
| 2018-10-01 | $138.12 | $139.91 | $135.55 | $137.41 | $137.41 | 1,790,146 |
| 2018-09-28 | $137.07 | $139.60 | $136.43 | $137.99 | $137.99 | 1,770,849 |
| 2018-09-27 | $134.87 | $137.61 | $134.66 | $137.07 | $137.07 | 1,293,486 |
| 2018-09-26 | $136.22 | $137.23 | $134.34 | $134.53 | $134.53 | 1,395,852 |
| 2018-09-25 | $135.30 | $136.34 | $134.52 | $135.55 | $135.55 | 1,092,361 |
| 2018-09-24 | $131.28 | $135.67 | $130.63 | $134.88 | $134.88 | 1,421,388 |
| 2018-09-21 | $132.08 | $134.18 | $131.04 | $132.07 | $132.07 | 2,887,054 |
| 2018-09-20 | $131.12 | $132.50 | $129.67 | $130.95 | $130.95 | 1,573,806 |
| 2018-09-19 | $132.55 | $132.60 | $128.93 | $130.57 | $130.57 | 1,466,312 |
| 2018-09-18 | $131.08 | $134.54 | $130.69 | $132.72 | $132.72 | 1,172,948 |
| 2018-09-17 | $134.40 | $134.66 | $131.01 | $131.48 | $131.48 | 1,237,205 |
| 2018-09-14 | $136.75 | $136.99 | $133.71 | $134.11 | $134.11 | 985,195 |
| 2018-09-13 | $134.35 | $136.37 | $133.16 | $136.26 | $136.26 | 1,101,901 |
| 2018-09-12 | $133.74 | $134.47 | $131.14 | $133.48 | $133.48 | 1,079,448 |
| 2018-09-11 | $130.50 | $134.93 | $128.52 | $133.92 | $133.92 | 1,654,732 |
| 2018-09-10 | $131.60 | $131.66 | $128.77 | $129.16 | $129.16 | 1,340,650 |
| 2018-09-07 | $129.43 | $132.19 | $128.68 | $130.54 | $130.54 | 1,378,533 |
| 2018-09-06 | $129.79 | $130.78 | $127.81 | $130.35 | $130.35 | 1,351,676 |
| 2018-09-05 | $134.30 | $134.45 | $127.57 | $128.90 | $128.90 | 1,698,771 |
| 2018-09-04 | $133.18 | $135.48 | $131.53 | $134.53 | $134.53 | 1,172,975 |
| 2018-08-31 | $133.57 | $133.93 | $130.51 | $133.56 | $133.56 | 2,403,864 |
| 2018-08-30 | $136.00 | $138.65 | $134.54 | $134.64 | $134.64 | 1,853,488 |
| 2018-08-29 | $135.22 | $138.63 | $134.77 | $136.09 | $136.09 | 2,015,610 |
| 2018-08-28 | $133.85 | $134.34 | $132.12 | $133.66 | $133.66 | 988,416 |
| 2018-08-27 | $135.26 | $135.90 | $132.74 | $133.37 | $133.37 | 1,200,061 |
| 2018-08-24 | $131.66 | $134.63 | $131.27 | $134.01 | $134.01 | 1,928,708 |
| 2018-08-23 | $129.40 | $131.52 | $128.14 | $130.68 | $130.68 | 2,036,548 |
| 2018-08-22 | $126.04 | $130.43 | $125.90 | $129.23 | $129.23 | 1,770,810 |
| 2018-08-21 | $125.33 | $126.90 | $124.37 | $126.42 | $126.42 | 1,315,856 |
| 2018-08-20 | $124.65 | $125.60 | $122.29 | $124.88 | $124.88 | 1,829,093 |
| 2018-08-17 | $125.26 | $126.13 | $123.60 | $124.30 | $124.30 | 1,078,167 |
| 2018-08-16 | $127.33 | $127.33 | $124.89 | $125.94 | $125.94 | 1,173,816 |
| 2018-08-15 | $127.89 | $128.61 | $124.45 | $125.95 | $125.95 | 2,267,502 |
| 2018-08-14 | $128.93 | $130.20 | $127.13 | $129.09 | $129.09 | 1,041,527 |
| 2018-08-13 | $129.07 | $131.77 | $127.91 | $128.10 | $128.10 | 1,869,845 |
| 2018-08-10 | $124.40 | $130.00 | $124.40 | $128.80 | $128.80 | 2,666,920 |
| 2018-08-09 | $125.39 | $125.85 | $123.86 | $125.20 | $125.20 | 1,558,373 |
| 2018-08-08 | $122.07 | $125.62 | $121.16 | $124.95 | $124.95 | 2,162,903 |
| 2018-08-07 | $121.31 | $122.91 | $119.86 | $122.21 | $122.21 | 1,753,110 |
| 2018-08-06 | $122.80 | $123.88 | $120.00 | $121.32 | $121.32 | 2,998,027 |
| 2018-08-03 | $129.47 | $130.43 | $122.09 | $123.41 | $123.41 | 7,965,640 |
| 2018-08-02 | $111.79 | $113.79 | $111.07 | $113.24 | $113.24 | 3,536,011 |
| 2018-08-01 | $112.34 | $115.96 | $111.92 | $112.24 | $112.24 | 2,236,713 |
| 2018-07-31 | $113.75 | $115.71 | $112.43 | $113.02 | $113.02 | 2,564,059 |
| 2018-07-30 | $122.23 | $122.43 | $112.55 | $113.11 | $113.11 | 3,623,205 |
| 2018-07-27 | $124.01 | $125.47 | $120.99 | $122.58 | $122.58 | 2,172,762 |
| 2018-07-26 | $127.51 | $127.67 | $124.89 | $125.33 | $125.33 | 1,167,706 |
| 2018-07-25 | $125.64 | $128.70 | $124.55 | $127.84 | $127.84 | 1,858,246 |
| 2018-07-24 | $127.84 | $127.84 | $123.41 | $125.16 | $125.16 | 2,068,201 |
| 2018-07-23 | $126.51 | $127.12 | $125.11 | $126.80 | $126.80 | 1,122,159 |
| 2018-07-20 | $127.01 | $128.18 | $126.09 | $126.61 | $126.61 | 2,202,310 |
| 2018-07-19 | $127.54 | $128.24 | $126.61 | $127.41 | $127.41 | 1,391,527 |
| 2018-07-18 | $126.55 | $127.62 | $125.85 | $126.81 | $126.81 | 1,594,270 |
| 2018-07-17 | $124.60 | $127.92 | $124.51 | $126.68 | $126.68 | 1,433,846 |
| 2018-07-16 | $126.25 | $126.89 | $125.67 | $125.89 | $125.89 | 1,060,134 |
| 2018-07-13 | $126.50 | $126.75 | $124.81 | $126.35 | $126.35 | 946,821 |
| 2018-07-12 | $123.27 | $126.57 | $123.27 | $126.24 | $126.24 | 1,300,043 |
| 2018-07-11 | $120.38 | $124.34 | $120.01 | $122.74 | $122.74 | 1,671,246 |
| 2018-07-10 | $121.99 | $122.37 | $119.31 | $121.15 | $121.15 | 1,237,061 |
| 2018-07-09 | $124.43 | $124.43 | $120.06 | $121.97 | $121.97 | 1,229,963 |
| 2018-07-06 | $120.91 | $123.63 | $120.54 | $123.44 | $123.44 | 1,377,983 |
| 2018-07-05 | $119.39 | $121.00 | $118.66 | $120.82 | $120.82 | 1,614,153 |
| 2018-07-03 | $120.00 | $120.00 | $117.77 | $118.15 | $118.15 | 834,095 |
| 2018-07-02 | $117.87 | $120.21 | $117.00 | $119.87 | $119.87 | 1,155,256 |
| 2018-06-29 | $118.82 | $120.30 | $118.27 | $118.36 | $118.36 | 1,633,510 |
| 2018-06-28 | $113.95 | $118.98 | $113.52 | $118.06 | $118.06 | 2,195,042 |
| 2018-06-27 | $116.41 | $117.23 | $113.95 | $113.96 | $113.96 | 1,603,873 |
| 2018-06-26 | $117.70 | $119.29 | $115.80 | $115.91 | $115.91 | 2,101,188 |
| 2018-06-25 | $115.64 | $117.19 | $113.79 | $116.73 | $116.73 | 2,475,553 |
| 2018-06-22 | $117.00 | $118.51 | $115.20 | $116.96 | $116.96 | 3,053,423 |
| 2018-06-21 | $118.05 | $118.56 | $115.83 | $116.50 | $116.50 | 1,164,956 |
| 2018-06-20 | $118.89 | $119.05 | $117.18 | $118.01 | $118.01 | 1,390,694 |
| 2018-06-19 | $118.91 | $120.02 | $116.47 | $117.83 | $117.83 | 1,464,125 |
| 2018-06-18 | $120.86 | $120.92 | $119.39 | $120.69 | $120.69 | 1,309,847 |
| 2018-06-15 | $121.87 | $123.19 | $120.38 | $121.51 | $121.51 | 2,539,831 |
| 2018-06-14 | $119.21 | $123.10 | $118.88 | $121.84 | $121.84 | 3,060,358 |
| 2018-06-13 | $115.00 | $119.38 | $115.00 | $118.46 | $118.46 | 3,050,748 |
| 2018-06-12 | $113.33 | $114.79 | $113.21 | $114.70 | $114.70 | 1,675,583 |
| 2018-06-11 | $113.78 | $114.94 | $112.93 | $113.32 | $113.32 | 1,079,871 |
| 2018-06-08 | $113.07 | $114.77 | $112.01 | $113.42 | $113.42 | 1,248,796 |
| 2018-06-07 | $112.60 | $113.77 | $111.71 | $113.42 | $113.42 | 1,175,914 |
| 2018-06-06 | $113.92 | $114.32 | $112.11 | $112.59 | $112.59 | 1,338,641 |
| 2018-06-05 | $111.30 | $114.00 | $111.09 | $113.26 | $113.26 | 2,375,266 |
| 2018-06-04 | $114.26 | $115.75 | $112.76 | $113.68 | $113.68 | 1,416,861 |
| 2018-06-01 | $112.55 | $114.87 | $111.31 | $114.59 | $114.59 | 1,482,667 |
| 2018-05-31 | $110.89 | $114.04 | $110.19 | $112.08 | $112.08 | 2,182,074 |
| 2018-05-30 | $111.52 | $111.95 | $109.92 | $110.63 | $110.63 | 1,207,655 |
| 2018-05-29 | $110.80 | $111.84 | $109.73 | $110.78 | $110.78 | 2,132,770 |
| 2018-05-25 | $111.87 | $112.75 | $111.28 | $112.02 | $112.02 | 1,058,344 |
| 2018-05-24 | $112.41 | $112.61 | $109.86 | $112.07 | $112.07 | 1,544,655 |
| 2018-05-23 | $112.10 | $112.89 | $111.16 | $112.60 | $112.60 | 2,144,302 |
| 2018-05-22 | $115.96 | $116.49 | $113.00 | $113.24 | $113.24 | 1,274,664 |
| 2018-05-21 | $116.57 | $118.44 | $113.90 | $115.96 | $115.96 | 2,436,752 |
| 2018-05-18 | $113.00 | $116.00 | $112.71 | $115.81 | $115.81 | 2,533,016 |
| 2018-05-17 | $113.33 | $118.91 | $112.51 | $113.88 | $113.88 | 6,114,445 |
| 2018-05-16 | $113.51 | $114.95 | $112.43 | $113.07 | $113.07 | 4,140,560 |
| 2018-05-15 | $113.22 | $113.82 | $111.94 | $113.47 | $113.47 | 2,339,677 |
| 2018-05-14 | $116.94 | $117.09 | $113.65 | $114.40 | $114.40 | 2,438,026 |
| 2018-05-11 | $117.15 | $117.37 | $115.35 | $116.09 | $116.09 | 1,931,008 |
| 2018-05-10 | $116.68 | $117.40 | $115.37 | $117.06 | $117.06 | 1,971,241 |
| 2018-05-09 | $113.13 | $117.39 | $111.94 | $115.99 | $115.99 | 3,122,700 |
| 2018-05-08 | $110.42 | $112.46 | $109.67 | $111.30 | $111.30 | 2,659,323 |
| 2018-05-07 | $110.28 | $110.84 | $107.79 | $110.20 | $110.20 | 2,127,595 |
| 2018-05-04 | $104.04 | $110.00 | $104.04 | $108.76 | $108.76 | 2,369,023 |
| 2018-05-03 | $104.25 | $110.82 | $98.87 | $105.10 | $105.10 | 9,052,298 |
| 2018-05-02 | $104.05 | $106.42 | $103.69 | $104.88 | $104.88 | 2,585,900 |
| 2018-05-01 | $99.37 | $104.37 | $99.17 | $104.30 | $104.30 | 2,736,930 |
| 2018-04-30 | $100.42 | $100.63 | $98.20 | $99.71 | $99.71 | 1,297,718 |
| 2018-04-27 | $99.97 | $100.08 | $97.32 | $98.63 | $98.63 | 1,064,342 |
| 2018-04-26 | $97.10 | $99.88 | $97.10 | $99.19 | $99.19 | 1,617,914 |
| 2018-04-25 | $96.53 | $97.11 | $94.59 | $96.22 | $96.22 | 1,444,844 |
| 2018-04-24 | $98.79 | $99.91 | $95.54 | $96.38 | $96.38 | 1,428,485 |
| 2018-04-23 | $98.56 | $100.08 | $97.50 | $98.12 | $98.12 | 1,247,638 |
| 2018-04-20 | $100.46 | $100.75 | $97.28 | $98.38 | $98.38 | 1,753,293 |
| 2018-04-19 | $101.61 | $102.17 | $99.96 | $100.77 | $100.77 | 1,297,933 |
| 2018-04-18 | $102.16 | $103.15 | $100.95 | $102.50 | $102.50 | 1,477,238 |
| 2018-04-17 | $99.54 | $102.49 | $99.29 | $102.21 | $102.21 | 2,053,082 |
| 2018-04-16 | $97.93 | $98.87 | $97.27 | $98.47 | $98.47 | 1,004,901 |
| 2018-04-13 | $98.81 | $99.00 | $96.59 | $97.19 | $97.19 | 1,398,309 |
| 2018-04-12 | $96.82 | $98.96 | $96.47 | $97.84 | $97.84 | 1,580,152 |
| 2018-04-11 | $96.76 | $97.95 | $96.47 | $96.62 | $96.62 | 1,235,427 |
| 2018-04-10 | $98.52 | $99.19 | $96.62 | $97.64 | $97.64 | 1,986,758 |
| 2018-04-09 | $95.21 | $97.62 | $95.02 | $96.51 | $96.51 | 2,168,024 |
| 2018-04-06 | $97.87 | $98.41 | $93.90 | $94.63 | $94.63 | 2,005,781 |
| 2018-04-05 | $99.20 | $100.59 | $97.96 | $98.63 | $98.63 | 2,863,987 |
| 2018-04-04 | $93.49 | $97.38 | $92.81 | $96.96 | $96.96 | 3,135,476 |
| 2018-04-03 | $96.65 | $96.78 | $93.42 | $95.86 | $95.86 | 2,327,459 |
| 2018-04-02 | $96.32 | $96.99 | $93.92 | $95.92 | $95.92 | 4,120,322 |
| 2018-03-29 | $98.09 | $99.77 | $95.92 | $97.78 | $97.78 | 3,102,833 |
| 2018-03-28 | $97.69 | $98.85 | $95.54 | $97.46 | $97.46 | 4,249,707 |
| 2018-03-27 | $103.63 | $104.20 | $97.71 | $98.04 | $98.04 | 3,486,513 |
| 2018-03-26 | $101.78 | $103.27 | $101.63 | $103.10 | $103.10 | 2,136,618 |
| 2018-03-23 | $102.29 | $103.87 | $99.64 | $99.70 | $99.70 | 2,190,027 |
| 2018-03-22 | $103.40 | $104.75 | $102.26 | $102.39 | $102.39 | 2,645,943 |
| 2018-03-21 | $105.01 | $106.07 | $103.88 | $104.73 | $104.73 | 2,048,912 |
| 2018-03-20 | $105.34 | $106.51 | $104.36 | $105.24 | $105.24 | 2,861,206 |
| 2018-03-19 | $106.28 | $107.01 | $102.54 | $104.50 | $104.50 | 4,978,632 |
| 2018-03-16 | $108.94 | $109.72 | $106.25 | $107.29 | $107.29 | 18,362,494 |
| 2018-03-15 | $109.35 | $110.40 | $107.84 | $108.90 | $108.90 | 3,523,767 |
| 2018-03-14 | $111.58 | $111.63 | $106.10 | $109.23 | $109.23 | 5,356,066 |
| 2018-03-13 | $115.85 | $117.35 | $111.97 | $113.49 | $113.49 | 3,517,217 |
| 2018-03-12 | $115.85 | $117.35 | $113.89 | $115.74 | $115.74 | 3,803,001 |
| 2018-03-09 | $114.48 | $116.83 | $113.59 | $116.61 | $116.61 | 2,313,984 |
| 2018-03-08 | $111.61 | $113.73 | $110.21 | $113.58 | $113.58 | 3,099,481 |
| 2018-03-07 | $109.62 | $111.39 | $108.25 | $110.94 | $110.94 | 1,977,032 |
| 2018-03-06 | $112.38 | $112.97 | $109.05 | $110.71 | $110.71 | 1,820,922 |
| 2018-03-05 | $110.03 | $112.82 | $109.43 | $111.93 | $111.93 | 1,388,578 |
| 2018-03-02 | $106.84 | $111.21 | $105.81 | $110.77 | $110.77 | 1,768,107 |
| 2018-03-01 | $111.61 | $112.99 | $106.88 | $107.54 | $107.54 | 2,372,822 |
| 2018-02-28 | $113.55 | $114.17 | $111.80 | $111.87 | $111.87 | 1,843,608 |
| 2018-02-27 | $114.32 | $115.12 | $112.21 | $112.23 | $112.23 | 991,058 |
| 2018-02-26 | $112.60 | $115.44 | $112.52 | $114.58 | $114.58 | 1,722,518 |
| 2018-02-23 | $109.57 | $111.84 | $108.50 | $111.65 | $111.65 | 1,354,520 |
| 2018-02-22 | $108.99 | $109.87 | $108.10 | $108.63 | $108.63 | 1,067,796 |
| 2018-02-21 | $107.60 | $110.27 | $107.59 | $108.54 | $108.54 | 1,743,715 |
| 2018-02-20 | $106.44 | $108.32 | $106.44 | $107.48 | $107.48 | 1,166,795 |
| 2018-02-16 | $108.11 | $108.97 | $106.65 | $107.04 | $107.04 | 1,787,811 |
| 2018-02-15 | $107.59 | $108.85 | $105.65 | $108.16 | $108.16 | 2,478,508 |
| 2018-02-14 | $106.98 | $108.85 | $106.29 | $106.56 | $106.56 | 2,532,653 |
| 2018-02-13 | $108.53 | $109.31 | $106.73 | $107.78 | $107.78 | 2,052,346 |
| 2018-02-12 | $109.29 | $112.24 | $108.70 | $109.93 | $109.93 | 3,204,022 |
| 2018-02-09 | $105.50 | $109.09 | $102.16 | $108.45 | $108.45 | 5,200,928 |
| 2018-02-08 | $112.00 | $115.60 | $103.22 | $103.51 | $103.51 | 7,747,369 |
| 2018-02-07 | $118.77 | $120.34 | $116.75 | $117.19 | $117.19 | 3,144,885 |
| 2018-02-06 | $113.00 | $118.33 | $113.00 | $118.27 | $118.27 | 3,521,164 |
| 2018-02-05 | $119.86 | $123.32 | $116.39 | $117.33 | $117.33 | 2,392,460 |
| 2018-02-02 | $123.13 | $125.43 | $120.51 | $121.67 | $121.67 | 2,244,630 |
| 2018-02-01 | $126.85 | $129.25 | $119.05 | $124.64 | $124.64 | 5,052,110 |
| 2018-01-31 | $120.99 | $127.77 | $120.99 | $126.67 | $126.67 | 3,729,144 |
| 2018-01-30 | $117.50 | $120.58 | $116.67 | $118.31 | $118.31 | 1,399,568 |
| 2018-01-29 | $119.00 | $122.21 | $118.70 | $119.29 | $119.29 | 2,159,676 |
| 2018-01-26 | $117.97 | $119.37 | $116.82 | $119.37 | $119.37 | 1,205,291 |
| 2018-01-25 | $116.74 | $117.81 | $115.47 | $117.20 | $117.20 | 847,929 |
| 2018-01-24 | $117.34 | $117.34 | $114.54 | $116.24 | $116.24 | 1,567,954 |
| 2018-01-23 | $118.33 | $118.92 | $116.41 | $116.81 | $116.81 | 2,198,904 |
| 2018-01-22 | $117.77 | $119.43 | $116.92 | $118.40 | $118.40 | 1,151,984 |
| 2018-01-19 | $117.71 | $118.61 | $117.23 | $118.05 | $118.05 | 1,242,270 |
| 2018-01-18 | $115.78 | $118.20 | $114.46 | $117.27 | $117.27 | 1,358,407 |
| 2018-01-17 | $114.70 | $116.97 | $113.72 | $116.09 | $116.09 | 1,574,048 |
| 2018-01-16 | $118.07 | $118.13 | $113.10 | $113.96 | $113.96 | 2,061,047 |
| 2018-01-12 | $116.95 | $118.90 | $115.85 | $117.30 | $117.30 | 1,744,790 |
| 2018-01-11 | $116.32 | $118.48 | $115.40 | $116.98 | $116.98 | 1,350,940 |
| 2018-01-10 | $113.92 | $115.76 | $113.15 | $115.55 | $115.55 | 1,364,046 |
| 2018-01-09 | $117.77 | $118.17 | $113.76 | $114.91 | $114.91 | 1,702,159 |
| 2018-01-08 | $116.50 | $120.18 | $115.11 | $117.37 | $117.37 | 1,572,298 |
| 2018-01-05 | $114.91 | $117.19 | $114.28 | $116.91 | $116.91 | 1,513,126 |
| 2018-01-04 | $114.92 | $115.28 | $112.59 | $114.02 | $114.02 | 1,319,068 |
| 2018-01-03 | $113.47 | $114.70 | $112.74 | $113.88 | $113.88 | 1,447,098 |
| 2018-01-02 | $110.03 | $113.07 | $109.55 | $112.88 | $112.88 | 1,552,670 |
| 2017-12-29 | $109.40 | $110.22 | $108.25 | $109.78 | $109.78 | 1,173,865 |
| 2017-12-28 | $108.30 | $109.81 | $107.12 | $109.59 | $109.59 | 785,273 |
| 2017-12-27 | $108.61 | $109.79 | $107.53 | $107.80 | $107.80 | 874,339 |
| 2017-12-26 | $108.87 | $109.02 | $107.68 | $108.25 | $108.25 | 612,333 |
| 2017-12-22 | $110.54 | $110.76 | $108.97 | $109.14 | $109.14 | 724,511 |
| 2017-12-21 | $108.66 | $111.16 | $107.46 | $110.46 | $110.46 | 1,128,328 |
| 2017-12-20 | $109.86 | $109.86 | $107.66 | $108.75 | $108.75 | 987,089 |
| 2017-12-19 | $109.77 | $110.61 | $108.57 | $109.28 | $109.28 | 2,282,054 |
| 2017-12-18 | $113.80 | $114.46 | $108.96 | $110.32 | $110.32 | 2,469,655 |
| 2017-12-15 | $109.49 | $111.95 | $109.36 | $111.19 | $111.19 | 5,185,405 |
| 2017-12-14 | $107.33 | $110.58 | $107.25 | $109.02 | $109.02 | 1,914,914 |
| 2017-12-13 | $108.00 | $110.16 | $106.86 | $107.74 | $107.74 | 2,007,666 |
| 2017-12-12 | $107.95 | $108.39 | $107.11 | $107.62 | $107.62 | 1,234,410 |
| 2017-12-11 | $107.00 | $108.40 | $105.69 | $108.23 | $108.23 | 1,656,179 |
| 2017-12-08 | $107.62 | $108.96 | $106.43 | $106.81 | $106.81 | 1,718,254 |
| 2017-12-07 | $104.72 | $108.27 | $104.58 | $106.54 | $106.54 | 1,949,317 |
| 2017-12-06 | $103.61 | $105.52 | $103.05 | $104.89 | $104.89 | 1,933,084 |
| 2017-12-05 | $101.43 | $105.41 | $100.56 | $104.19 | $104.19 | 3,807,911 |
| 2017-12-04 | $111.28 | $111.39 | $99.87 | $102.11 | $102.11 | 7,430,440 |
| 2017-12-01 | $111.05 | $112.00 | $107.81 | $110.76 | $110.76 | 2,968,106 |
| 2017-11-30 | $112.44 | $113.47 | $110.47 | $111.55 | $111.55 | 7,110,275 |
| 2017-11-29 | $115.37 | $116.00 | $108.41 | $111.45 | $111.45 | 4,408,299 |
| 2017-11-28 | $118.34 | $119.12 | $116.10 | $116.19 | $116.19 | 1,747,815 |
| 2017-11-27 | $118.00 | $118.15 | $116.50 | $117.79 | $117.79 | 1,602,468 |
| 2017-11-24 | $118.03 | $118.40 | $117.59 | $117.88 | $117.88 | 1,101,034 |
| 2017-11-22 | $119.20 | $119.71 | $117.21 | $117.94 | $117.94 | 1,336,861 |
| 2017-11-21 | $117.95 | $120.21 | $117.95 | $119.02 | $119.02 | 1,558,001 |
| 2017-11-20 | $118.10 | $118.35 | $117.05 | $117.40 | $117.40 | 1,125,633 |
| 2017-11-17 | $118.68 | $119.39 | $116.36 | $117.82 | $117.82 | 2,988,862 |
| 2017-11-16 | $118.95 | $119.71 | $118.10 | $118.90 | $118.90 | 1,650,991 |
| 2017-11-15 | $117.90 | $118.80 | $116.37 | $117.37 | $117.37 | 1,624,689 |
| 2017-11-14 | $118.25 | $119.28 | $117.35 | $118.88 | $118.88 | 2,143,505 |
| 2017-11-13 | $114.69 | $119.17 | $114.58 | $118.26 | $118.26 | 2,566,459 |
| 2017-11-10 | $114.91 | $115.90 | $114.06 | $115.68 | $115.68 | 2,003,952 |
| 2017-11-09 | $117.10 | $117.24 | $113.87 | $115.16 | $115.16 | 3,151,566 |
| 2017-11-08 | $120.00 | $120.62 | $116.35 | $117.65 | $117.65 | 8,271,747 |
| 2017-11-07 | $106.64 | $106.87 | $103.88 | $106.39 | $106.39 | 3,496,289 |
| 2017-11-06 | $109.46 | $109.61 | $106.23 | $107.00 | $107.00 | 2,434,725 |
| 2017-11-03 | $109.54 | $110.39 | $108.16 | $108.93 | $108.93 | 1,910,102 |
| 2017-11-02 | $110.39 | $110.77 | $108.50 | $108.50 | $108.50 | 1,355,746 |
| 2017-11-01 | $110.91 | $111.11 | $108.83 | $110.56 | $110.56 | 1,633,414 |
| 2017-10-31 | $110.01 | $110.86 | $108.99 | $110.65 | $110.65 | 1,642,063 |
| 2017-10-30 | $108.49 | $110.00 | $108.04 | $109.71 | $109.71 | 1,592,499 |
| 2017-10-27 | $105.90 | $108.04 | $105.47 | $107.84 | $107.84 | 1,383,233 |
| 2017-10-26 | $105.00 | $105.79 | $104.24 | $105.43 | $105.43 | 838,842 |
| 2017-10-25 | $105.70 | $105.70 | $103.31 | $104.87 | $104.87 | 1,032,991 |
| 2017-10-24 | $105.37 | $105.86 | $104.87 | $105.22 | $105.22 | 1,236,867 |
| 2017-10-23 | $105.65 | $105.87 | $104.45 | $105.01 | $105.01 | 683,440 |
| 2017-10-20 | $104.98 | $105.29 | $104.57 | $104.93 | $104.93 | 693,167 |
| 2017-10-19 | $103.59 | $104.81 | $102.10 | $104.56 | $104.56 | 830,944 |
| 2017-10-18 | $105.02 | $105.37 | $104.10 | $104.61 | $104.61 | 891,618 |
| 2017-10-17 | $104.59 | $104.82 | $103.27 | $103.90 | $103.90 | 752,324 |
| 2017-10-16 | $105.00 | $105.26 | $104.38 | $104.78 | $104.78 | 724,539 |
| 2017-10-13 | $104.19 | $104.75 | $103.55 | $104.58 | $104.58 | 1,128,827 |
| 2017-10-12 | $103.47 | $104.34 | $102.79 | $103.44 | $103.44 | 880,926 |
| 2017-10-11 | $102.58 | $104.79 | $102.31 | $103.60 | $103.60 | 1,030,311 |
| 2017-10-10 | $104.43 | $104.58 | $102.08 | $102.67 | $102.67 | 1,764,469 |
| 2017-10-09 | $105.00 | $105.18 | $102.47 | $104.11 | $104.11 | 2,682,868 |
| 2017-10-06 | $104.22 | $107.53 | $104.22 | $107.23 | $107.23 | 1,878,385 |
| 2017-10-05 | $103.20 | $104.64 | $102.29 | $104.47 | $104.47 | 1,376,497 |
| 2017-10-04 | $101.10 | $103.17 | $100.00 | $102.98 | $102.98 | 1,537,588 |
| 2017-10-03 | $100.43 | $101.18 | $99.90 | $101.07 | $101.07 | 986,473 |
| 2017-10-02 | $102.44 | $103.00 | $99.86 | $100.43 | $100.43 | 1,420,321 |
| 2017-09-29 | $101.00 | $102.28 | $100.74 | $102.23 | $102.23 | 2,213,706 |
| 2017-09-28 | $100.20 | $101.38 | $99.21 | $100.89 | $100.89 | 1,000,081 |
| 2017-09-27 | $97.88 | $100.68 | $97.88 | $100.13 | $100.13 | 1,659,885 |
| 2017-09-26 | $98.07 | $98.48 | $96.78 | $97.48 | $97.48 | 2,191,028 |
| 2017-09-25 | $102.96 | $103.73 | $95.94 | $97.62 | $97.62 | 4,163,464 |
| 2017-09-22 | $101.37 | $103.04 | $101.07 | $102.84 | $102.84 | 1,360,139 |
| 2017-09-21 | $102.89 | $102.95 | $100.51 | $101.72 | $101.72 | 1,256,169 |
| 2017-09-20 | $102.45 | $103.28 | $101.25 | $102.96 | $102.96 | 1,316,818 |
| 2017-09-19 | $101.78 | $102.78 | $100.60 | $102.38 | $102.38 | 1,200,500 |
| 2017-09-18 | $100.81 | $101.87 | $100.72 | $100.82 | $100.82 | 1,177,575 |
| 2017-09-15 | $99.41 | $100.39 | $98.88 | $100.39 | $100.39 | 2,244,878 |
| 2017-09-14 | $98.79 | $99.90 | $97.93 | $99.39 | $99.39 | 961,484 |
| 2017-09-13 | $99.83 | $100.14 | $98.67 | $98.78 | $98.78 | 949,152 |
| 2017-09-12 | $100.74 | $100.97 | $98.25 | $99.95 | $99.95 | 1,346,338 |
| 2017-09-11 | $100.49 | $101.40 | $99.40 | $100.11 | $100.11 | 2,284,448 |
| 2017-09-08 | $100.32 | $100.59 | $98.77 | $99.62 | $99.62 | 1,241,123 |
| 2017-09-07 | $96.20 | $100.15 | $95.91 | $99.50 | $99.50 | 1,899,099 |
| 2017-09-06 | $97.52 | $98.15 | $95.40 | $95.82 | $95.82 | 895,870 |
| 2017-09-05 | $95.68 | $97.30 | $94.68 | $97.09 | $97.09 | 1,747,529 |
| 2017-09-01 | $97.77 | $97.91 | $95.34 | $95.88 | $95.88 | 1,758,087 |
| 2017-08-31 | $98.00 | $98.45 | $97.20 | $97.79 | $97.79 | 1,223,260 |
| 2017-08-30 | $96.11 | $98.35 | $95.87 | $97.65 | $97.65 | 1,375,877 |
| 2017-08-29 | $94.84 | $96.43 | $94.64 | $95.79 | $95.79 | 699,302 |
| 2017-08-28 | $95.36 | $96.29 | $95.26 | $95.81 | $95.81 | 1,315,365 |
| 2017-08-25 | $95.75 | $96.43 | $93.89 | $94.64 | $94.64 | 1,150,867 |
| 2017-08-24 | $94.82 | $95.70 | $93.69 | $95.25 | $95.25 | 1,201,138 |
| 2017-08-23 | $94.16 | $95.16 | $94.16 | $94.40 | $94.40 | 792,626 |
| 2017-08-22 | $92.63 | $95.11 | $92.35 | $94.95 | $94.95 | 1,552,139 |
| 2017-08-21 | $92.08 | $92.68 | $91.27 | $91.98 | $91.98 | 689,755 |
| 2017-08-18 | $90.82 | $93.09 | $90.01 | $92.07 | $92.07 | 1,161,231 |
| 2017-08-17 | $91.67 | $92.26 | $90.81 | $90.94 | $90.94 | 946,147 |
| 2017-08-16 | $91.08 | $92.49 | $90.51 | $92.02 | $92.02 | 1,198,351 |
| 2017-08-15 | $91.06 | $91.28 | $89.87 | $90.66 | $90.66 | 696,329 |
| 2017-08-14 | $89.96 | $90.98 | $89.82 | $90.71 | $90.71 | 805,355 |
| 2017-08-11 | $88.10 | $90.17 | $88.01 | $89.30 | $89.30 | 1,100,084 |
| 2017-08-10 | $90.39 | $90.90 | $88.26 | $88.32 | $88.32 | 1,825,450 |
| 2017-08-09 | $90.00 | $92.03 | $89.52 | $90.97 | $90.97 | 1,426,019 |
| 2017-08-08 | $90.31 | $92.22 | $90.31 | $91.52 | $91.52 | 3,304,786 |
| 2017-08-07 | $88.17 | $91.13 | $87.66 | $90.52 | $90.52 | 2,432,219 |
| 2017-08-04 | $89.50 | $89.91 | $86.76 | $87.71 | $87.71 | 3,209,143 |
| 2017-08-03 | $87.24 | $89.90 | $86.02 | $89.09 | $89.09 | 10,940,200 |
| 2017-08-02 | $80.43 | $80.60 | $78.10 | $79.39 | $79.39 | 1,821,546 |
| 2017-08-01 | $79.79 | $80.42 | $79.00 | $79.93 | $79.93 | 1,202,645 |
| 2017-07-31 | $80.36 | $80.86 | $79.39 | $79.48 | $79.48 | 1,050,300 |
| 2017-07-28 | $79.07 | $80.88 | $78.54 | $80.10 | $80.10 | 1,497,710 |
| 2017-07-27 | $81.80 | $82.79 | $78.15 | $79.71 | $79.71 | 2,790,134 |
| 2017-07-26 | $80.94 | $81.49 | $80.32 | $81.46 | $81.46 | 1,446,151 |
| 2017-07-25 | $79.70 | $81.13 | $79.27 | $80.85 | $80.85 | 6,768,013 |
| 2017-07-24 | $79.27 | $79.91 | $79.02 | $79.67 | $79.67 | 1,417,250 |
| 2017-07-21 | $77.65 | $79.27 | $77.64 | $79.25 | $79.25 | 1,415,953 |
| 2017-07-20 | $78.29 | $79.01 | $77.37 | $78.03 | $78.03 | 1,188,751 |
| 2017-07-19 | $77.81 | $78.50 | $76.81 | $78.43 | $78.43 | 2,008,428 |
| 2017-07-18 | $75.94 | $77.74 | $75.75 | $77.47 | $77.47 | 1,361,034 |
| 2017-07-17 | $76.42 | $76.53 | $75.81 | $76.10 | $76.10 | 959,040 |
| 2017-07-14 | $76.49 | $76.95 | $75.97 | $76.21 | $76.21 | 641,930 |
| 2017-07-13 | $77.48 | $77.72 | $75.78 | $76.33 | $76.33 | 1,436,829 |
| 2017-07-12 | $76.40 | $77.64 | $75.90 | $77.31 | $77.31 | 1,605,955 |
| 2017-07-11 | $74.47 | $76.35 | $74.12 | $75.90 | $75.90 | 2,223,315 |
| 2017-07-10 | $74.71 | $75.24 | $73.82 | $74.48 | $74.48 | 2,567,996 |
| 2017-07-07 | $73.43 | $75.10 | $73.21 | $74.59 | $74.59 | 1,669,060 |
| 2017-07-06 | $72.65 | $73.86 | $72.10 | $73.20 | $73.20 | 1,739,010 |
| 2017-07-05 | $72.07 | $73.79 | $72.07 | $73.28 | $73.28 | 1,511,033 |
| 2017-07-03 | $73.53 | $73.93 | $71.80 | $72.07 | $72.07 | 1,587,564 |
| 2017-06-30 | $72.77 | $74.28 | $72.71 | $73.38 | $73.38 | 2,439,865 |
| 2017-06-29 | $72.92 | $72.92 | $71.30 | $72.52 | $72.52 | 2,881,748 |
| 2017-06-28 | $71.50 | $73.32 | $70.39 | $73.27 | $73.27 | 2,399,973 |
| 2017-06-27 | $73.36 | $73.63 | $71.14 | $71.17 | $71.17 | 1,954,544 |
| 2017-06-26 | $73.41 | $74.24 | $72.15 | $73.57 | $73.57 | 1,749,000 |
| 2017-06-23 | $72.91 | $74.24 | $72.63 | $72.88 | $72.88 | 6,554,840 |
| 2017-06-22 | $73.41 | $73.76 | $72.64 | $73.05 | $73.05 | 1,500,834 |
| 2017-06-21 | $73.11 | $73.83 | $72.36 | $73.05 | $73.05 | 2,049,830 |
| 2017-06-20 | $74.20 | $74.83 | $73.04 | $73.10 | $73.10 | 1,795,410 |
| 2017-06-19 | $74.91 | $75.58 | $73.69 | $74.10 | $74.10 | 2,156,011 |
| 2017-06-16 | $73.47 | $75.07 | $73.38 | $74.16 | $74.16 | 2,121,742 |
| 2017-06-15 | $72.70 | $74.73 | $72.53 | $74.01 | $74.01 | 2,639,658 |
| 2017-06-14 | $75.00 | $75.57 | $73.30 | $74.38 | $74.38 | 1,326,745 |
| 2017-06-13 | $75.27 | $75.40 | $73.37 | $74.62 | $74.62 | 2,194,016 |
| 2017-06-12 | $73.83 | $74.84 | $71.20 | $73.83 | $73.83 | 4,269,224 |
| 2017-06-09 | $79.62 | $80.12 | $73.31 | $75.30 | $75.30 | 3,830,280 |
| 2017-06-08 | $80.01 | $80.54 | $78.43 | $79.32 | $79.32 | 1,615,288 |
| 2017-06-07 | $78.57 | $79.92 | $78.39 | $79.77 | $79.77 | 2,495,145 |
| 2017-06-06 | $77.04 | $78.36 | $76.82 | $77.66 | $77.66 | 1,459,479 |
| 2017-06-05 | $77.60 | $78.25 | $77.18 | $77.32 | $77.32 | 1,008,736 |
| 2017-06-02 | $76.21 | $78.16 | $76.11 | $77.65 | $77.65 | 1,572,377 |
| 2017-06-01 | $76.77 | $78.50 | $76.76 | $78.12 | $78.12 | 1,967,313 |
| 2017-05-31 | $76.37 | $77.17 | $75.78 | $76.74 | $76.74 | 1,768,216 |
| 2017-05-30 | $76.68 | $76.78 | $75.26 | $76.07 | $76.07 | 2,657,413 |
| 2017-05-26 | $78.69 | $78.87 | $76.90 | $77.07 | $77.07 | 2,305,052 |
| 2017-05-25 | $78.84 | $79.58 | $78.01 | $78.53 | $78.53 | 3,267,942 |
| 2017-05-24 | $73.76 | $77.76 | $73.31 | $77.73 | $77.73 | 5,102,514 |
| 2017-05-23 | $72.50 | $76.70 | $71.16 | $72.83 | $72.83 | 11,937,865 |
| 2017-05-22 | $68.60 | $70.07 | $68.12 | $69.04 | $69.04 | 3,647,055 |
| 2017-05-19 | $68.37 | $68.78 | $66.70 | $67.58 | $67.58 | 1,749,001 |
| 2017-05-18 | $66.27 | $68.90 | $65.63 | $68.60 | $68.60 | 1,378,294 |
| 2017-05-17 | $69.79 | $69.90 | $66.24 | $66.52 | $66.52 | 2,958,756 |
| 2017-05-16 | $69.40 | $70.53 | $69.32 | $70.37 | $70.37 | 1,698,400 |
| 2017-05-15 | $68.00 | $69.31 | $67.85 | $69.27 | $69.27 | 1,648,576 |
| 2017-05-12 | $68.57 | $68.77 | $67.93 | $67.98 | $67.98 | 1,548,778 |
| 2017-05-11 | $68.64 | $68.66 | $67.49 | $68.59 | $68.59 | 1,795,288 |
| 2017-05-10 | $66.10 | $68.73 | $65.89 | $68.68 | $68.68 | 2,983,509 |
| 2017-05-09 | $65.20 | $65.57 | $64.90 | $65.11 | $65.11 | 735,428 |
| 2017-05-08 | $65.59 | $65.84 | $64.89 | $65.06 | $65.06 | 1,047,372 |
| 2017-05-05 | $63.55 | $65.45 | $63.55 | $65.42 | $65.42 | 1,103,908 |
| 2017-05-04 | $64.11 | $64.42 | $63.56 | $63.66 | $63.66 | 1,039,823 |
| 2017-05-03 | $63.80 | $64.03 | $63.44 | $63.99 | $63.99 | 828,416 |
| 2017-05-02 | $63.98 | $64.11 | $63.58 | $64.09 | $64.09 | 605,084 |
| 2017-05-01 | $63.07 | $64.08 | $62.72 | $63.98 | $63.98 | 1,031,266 |
| 2017-04-28 | $63.34 | $63.70 | $62.71 | $62.85 | $62.85 | 968,571 |
| 2017-04-27 | $63.12 | $63.63 | $62.69 | $63.15 | $63.15 | 1,382,351 |
| 2017-04-26 | $62.78 | $62.95 | $62.31 | $62.78 | $62.78 | 743,284 |
| 2017-04-25 | $63.07 | $63.25 | $62.44 | $62.63 | $62.63 | 1,251,395 |
| 2017-04-24 | $63.28 | $63.28 | $62.52 | $62.55 | $62.55 | 1,372,796 |
| 2017-04-21 | $62.15 | $62.67 | $61.95 | $62.29 | $62.29 | 1,900,268 |
| 2017-04-20 | $60.78 | $62.15 | $60.43 | $62.03 | $62.03 | 1,970,928 |
| 2017-04-19 | $59.47 | $60.73 | $59.34 | $60.45 | $60.45 | 1,934,992 |
| 2017-04-18 | $58.43 | $59.44 | $58.19 | $59.39 | $59.39 | 1,331,713 |
| 2017-04-17 | $57.55 | $58.77 | $57.55 | $58.55 | $58.55 | 895,437 |
| 2017-04-13 | $57.78 | $58.19 | $57.36 | $57.53 | $57.53 | 1,074,349 |
| 2017-04-12 | $58.24 | $58.35 | $57.78 | $57.87 | $57.87 | 1,000,636 |
| 2017-04-11 | $58.30 | $58.60 | $57.74 | $58.42 | $58.42 | 959,310 |
| 2017-04-10 | $58.54 | $58.83 | $58.15 | $58.43 | $58.43 | 1,056,237 |
| 2017-04-07 | $57.82 | $58.53 | $57.55 | $58.47 | $58.47 | 1,010,787 |
| 2017-04-06 | $57.83 | $58.38 | $57.49 | $58.05 | $58.05 | 1,368,825 |
| 2017-04-05 | $57.93 | $58.73 | $57.76 | $57.86 | $57.86 | 1,178,332 |
| 2017-04-04 | $58.55 | $58.73 | $57.75 | $57.85 | $57.85 | 1,314,871 |
| 2017-04-03 | $59.15 | $59.73 | $58.34 | $58.74 | $58.74 | 1,375,097 |
| 2017-03-31 | $58.86 | $59.44 | $58.16 | $59.27 | $59.27 | 2,359,299 |
| 2017-03-30 | $58.66 | $59.05 | $58.66 | $58.90 | $58.90 | 1,082,348 |
| 2017-03-29 | $58.60 | $59.05 | $58.33 | $58.79 | $58.79 | 1,007,357 |
| 2017-03-28 | $58.48 | $59.08 | $58.26 | $58.81 | $58.81 | 1,336,907 |
| 2017-03-27 | $57.42 | $58.86 | $57.33 | $58.57 | $58.57 | 1,283,181 |
| 2017-03-24 | $57.70 | $59.02 | $57.70 | $58.12 | $58.12 | 1,268,680 |
| 2017-03-23 | $57.57 | $57.96 | $57.32 | $57.72 | $57.72 | 724,654 |
| 2017-03-22 | $56.62 | $57.60 | $56.59 | $57.58 | $57.58 | 1,266,671 |
| 2017-03-21 | $57.95 | $58.10 | $56.50 | $56.60 | $56.60 | 1,681,874 |
| 2017-03-20 | $58.21 | $58.47 | $57.62 | $57.89 | $57.89 | 1,626,639 |
| 2017-03-17 | $58.46 | $58.84 | $57.99 | $58.01 | $58.01 | 17,634,651 |
| 2017-03-16 | $59.10 | $59.30 | $58.40 | $58.51 | $58.51 | 1,468,979 |
| 2017-03-15 | $59.39 | $59.45 | $58.23 | $59.02 | $59.02 | 1,618,472 |
| 2017-03-14 | $59.14 | $59.71 | $59.11 | $59.25 | $59.25 | 898,166 |
| 2017-03-13 | $59.42 | $59.96 | $59.24 | $59.51 | $59.51 | 1,399,139 |
| 2017-03-10 | $59.62 | $59.83 | $58.95 | $59.00 | $59.00 | 1,672,873 |
| 2017-03-09 | $59.43 | $59.78 | $58.98 | $59.16 | $59.16 | 729,084 |
| 2017-03-08 | $59.35 | $59.79 | $59.17 | $59.31 | $59.31 | 1,033,536 |
| 2017-03-07 | $59.12 | $59.52 | $58.82 | $59.19 | $59.19 | 1,296,653 |
| 2017-03-06 | $58.12 | $59.05 | $58.00 | $58.73 | $58.73 | 1,144,184 |
| 2017-03-03 | $57.87 | $58.37 | $57.41 | $58.12 | $58.12 | 826,769 |
| 2017-03-02 | $58.71 | $58.74 | $57.77 | $57.88 | $57.88 | 705,946 |
| 2017-03-01 | $57.16 | $59.07 | $57.12 | $58.80 | $58.80 | 2,071,740 |
| 2017-02-28 | $57.28 | $57.73 | $56.96 | $56.98 | $56.98 | 1,062,073 |
| 2017-02-27 | $57.66 | $58.23 | $56.79 | $57.47 | $57.47 | 2,042,379 |
| 2017-02-24 | $57.35 | $57.88 | $57.19 | $57.56 | $57.56 | 1,070,464 |
| 2017-02-23 | $58.33 | $58.38 | $57.07 | $57.85 | $57.85 | 1,895,239 |
| 2017-02-22 | $58.74 | $58.74 | $57.96 | $58.44 | $58.44 | 1,922,683 |
| 2017-02-21 | $59.99 | $59.99 | $58.81 | $58.98 | $58.98 | 1,747,007 |
| 2017-02-17 | $60.02 | $60.16 | $58.89 | $59.69 | $59.69 | 4,038,174 |
| 2017-02-16 | $59.71 | $60.20 | $59.47 | $59.97 | $59.97 | 1,998,381 |
| 2017-02-15 | $58.16 | $59.56 | $57.85 | $59.44 | $59.44 | 1,663,641 |
| 2017-02-14 | $58.30 | $58.57 | $57.64 | $58.26 | $58.26 | 1,530,204 |
| 2017-02-13 | $57.82 | $58.76 | $57.38 | $58.42 | $58.42 | 2,324,454 |
| 2017-02-10 | $56.45 | $58.34 | $56.13 | $57.88 | $57.88 | 4,130,127 |
| 2017-02-09 | $54.06 | $56.13 | $53.84 | $56.02 | $56.02 | 2,790,372 |
| 2017-02-08 | $56.04 | $56.71 | $53.42 | $53.71 | $53.71 | 3,101,471 |
| 2017-02-07 | $54.56 | $54.66 | $53.35 | $53.70 | $53.70 | 1,903,954 |
| 2017-02-06 | $53.97 | $54.21 | $53.52 | $54.20 | $54.20 | 1,354,949 |
| 2017-02-03 | $55.00 | $55.47 | $53.80 | $53.93 | $53.93 | 1,813,752 |
| 2017-02-02 | $54.18 | $54.81 | $53.87 | $54.80 | $54.80 | 1,055,072 |
| 2017-02-01 | $53.66 | $55.47 | $53.35 | $54.36 | $54.36 | 1,754,103 |
| 2017-01-31 | $53.60 | $53.89 | $53.19 | $53.65 | $53.65 | 1,058,121 |
| 2017-01-30 | $53.51 | $53.65 | $52.88 | $53.49 | $53.49 | 736,232 |
| 2017-01-27 | $54.16 | $54.16 | $53.21 | $53.69 | $53.69 | 951,982 |
| 2017-01-26 | $54.02 | $54.20 | $53.65 | $53.75 | $53.75 | 847,377 |
| 2017-01-25 | $53.66 | $53.96 | $53.20 | $53.88 | $53.88 | 1,089,477 |
| 2017-01-24 | $52.25 | $53.33 | $51.83 | $53.18 | $53.18 | 894,586 |
| 2017-01-23 | $52.21 | $52.56 | $52.09 | $52.16 | $52.16 | 922,041 |
| 2017-01-20 | $51.82 | $52.39 | $51.57 | $52.35 | $52.35 | 1,043,947 |
| 2017-01-19 | $51.89 | $52.10 | $51.60 | $51.79 | $51.79 | 712,979 |
| 2017-01-18 | $51.60 | $51.85 | $51.35 | $51.79 | $51.79 | 612,995 |
| 2017-01-17 | $51.54 | $51.70 | $51.00 | $51.40 | $51.40 | 773,654 |
| 2017-01-13 | $50.62 | $51.73 | $50.51 | $51.61 | $51.61 | 874,557 |
| 2017-01-12 | $50.94 | $51.20 | $50.31 | $50.87 | $50.87 | 626,608 |
| 2017-01-11 | $50.95 | $51.81 | $50.67 | $51.11 | $51.11 | 894,927 |
| 2017-01-10 | $50.32 | $51.05 | $50.06 | $50.81 | $50.81 | 632,602 |
| 2017-01-09 | $49.87 | $50.67 | $49.59 | $50.46 | $50.46 | 1,180,622 |
| 2017-01-06 | $49.40 | $50.34 | $49.32 | $49.95 | $49.95 | 1,131,058 |
| 2017-01-05 | $50.12 | $50.69 | $49.36 | $49.36 | $49.36 | 779,278 |
| 2017-01-04 | $49.44 | $50.29 | $49.36 | $50.14 | $50.14 | 862,294 |
| 2017-01-03 | $49.35 | $50.04 | $48.58 | $49.22 | $49.22 | 1,074,899 |
| 2016-12-30 | $49.79 | $49.79 | $48.85 | $49.29 | $49.29 | 835,279 |
| 2016-12-29 | $49.25 | $49.67 | $48.96 | $49.58 | $49.58 | 418,227 |
| 2016-12-28 | $49.82 | $50.25 | $48.92 | $49.25 | $49.25 | 904,697 |
| 2016-12-27 | $50.14 | $50.53 | $49.45 | $49.73 | $49.73 | 1,199,168 |
| 2016-12-23 | $49.22 | $49.94 | $49.22 | $49.88 | $49.88 | 343,400 |
| 2016-12-22 | $49.88 | $49.88 | $49.17 | $49.25 | $49.25 | 354,086 |
| 2016-12-21 | $50.09 | $50.57 | $49.47 | $49.75 | $49.75 | 658,166 |
| 2016-12-20 | $49.09 | $49.96 | $48.84 | $49.92 | $49.92 | 680,898 |
| 2016-12-19 | $49.14 | $49.62 | $48.64 | $49.09 | $49.09 | 946,696 |
| 2016-12-16 | $50.36 | $50.70 | $49.15 | $49.25 | $49.25 | 1,498,553 |
| 2016-12-15 | $50.15 | $51.34 | $49.27 | $50.46 | $50.46 | 1,144,829 |
| 2016-12-14 | $50.71 | $51.03 | $49.84 | $49.91 | $49.91 | 1,182,324 |
| 2016-12-13 | $50.03 | $51.23 | $49.53 | $50.85 | $50.85 | 2,558,814 |
| 2016-12-12 | $49.76 | $50.16 | $49.50 | $50.03 | $50.03 | 996,454 |
| 2016-12-09 | $49.91 | $50.56 | $49.30 | $49.78 | $49.78 | 796,344 |
| 2016-12-08 | $49.25 | $49.99 | $49.16 | $49.66 | $49.66 | 909,877 |
| 2016-12-07 | $48.04 | $49.14 | $48.00 | $49.02 | $49.02 | 798,989 |
| 2016-12-06 | $48.42 | $48.74 | $47.56 | $48.00 | $48.00 | 1,368,229 |
| 2016-12-05 | $47.48 | $48.57 | $47.48 | $48.41 | $48.41 | 994,531 |
| 2016-12-02 | $47.01 | $48.04 | $46.27 | $47.46 | $47.46 | 1,126,016 |
| 2016-12-01 | $49.00 | $49.17 | $46.96 | $47.23 | $47.23 | 1,658,579 |
| 2016-11-30 | $50.05 | $50.33 | $48.99 | $49.23 | $49.23 | 2,348,044 |
| 2016-11-29 | $48.59 | $50.54 | $48.44 | $50.09 | $50.09 | 2,841,613 |
| 2016-11-28 | $49.21 | $49.21 | $48.31 | $48.48 | $48.48 | 877,830 |
| 2016-11-25 | $48.57 | $49.19 | $48.57 | $48.81 | $48.81 | 386,399 |
| 2016-11-23 | $47.42 | $48.60 | $47.16 | $48.48 | $48.48 | 1,219,706 |
| 2016-11-22 | $48.05 | $48.14 | $46.96 | $47.28 | $47.28 | 1,229,545 |
| 2016-11-21 | $47.57 | $48.38 | $47.57 | $48.03 | $48.03 | 954,136 |
| 2016-11-18 | $48.66 | $49.21 | $47.33 | $47.64 | $47.64 | 1,690,005 |
| 2016-11-17 | $46.70 | $48.74 | $46.70 | $48.63 | $48.63 | 7,124,743 |
| 2016-11-16 | $46.28 | $46.75 | $46.05 | $46.47 | $46.47 | 1,767,103 |
| 2016-11-15 | $47.00 | $47.50 | $46.41 | $46.51 | $46.51 | 1,648,091 |
| 2016-11-14 | $48.42 | $48.42 | $46.42 | $46.49 | $46.49 | 1,601,683 |
| 2016-11-11 | $48.04 | $48.45 | $46.47 | $47.95 | $47.95 | 1,704,648 |
| 2016-11-10 | $49.46 | $49.46 | $45.87 | $46.94 | $46.94 | 2,750,275 |
| 2016-11-09 | $48.71 | $49.35 | $48.09 | $49.00 | $49.00 | 1,542,399 |
| 2016-11-08 | $49.32 | $49.72 | $49.04 | $49.22 | $49.22 | 1,482,894 |
| 2016-11-07 | $49.04 | $50.19 | $48.59 | $49.57 | $49.57 | 3,237,022 |
| 2016-11-04 | $48.29 | $48.87 | $47.64 | $48.30 | $48.30 | 2,265,301 |
| 2016-11-03 | $49.22 | $49.99 | $47.17 | $48.29 | $48.29 | 6,071,186 |
| 2016-11-02 | $43.67 | $45.15 | $43.33 | $44.80 | $44.80 | 3,733,366 |
| 2016-11-01 | $44.29 | $44.60 | $43.86 | $43.93 | $43.93 | 1,558,403 |
| 2016-10-31 | $44.99 | $45.10 | $43.98 | $44.39 | $44.39 | 2,282,941 |
| 2016-10-28 | $45.07 | $45.12 | $44.28 | $44.71 | $44.71 | 1,750,160 |
| 2016-10-27 | $45.47 | $45.88 | $44.99 | $45.10 | $45.10 | 787,773 |
| 2016-10-26 | $45.80 | $45.95 | $45.14 | $45.31 | $45.31 | 1,539,891 |
| 2016-10-25 | $45.81 | $46.22 | $45.45 | $45.88 | $45.88 | 1,352,266 |
| 2016-10-24 | $45.47 | $45.94 | $45.25 | $45.91 | $45.91 | 1,393,675 |
| 2016-10-21 | $44.83 | $45.08 | $44.38 | $44.99 | $44.99 | 1,356,449 |
| 2016-10-20 | $44.16 | $45.06 | $43.93 | $44.98 | $44.98 | 1,556,557 |
| 2016-10-19 | $45.06 | $45.48 | $44.07 | $44.22 | $44.22 | 1,295,942 |
| 2016-10-18 | $45.47 | $45.71 | $44.31 | $45.09 | $45.09 | 3,339,066 |
| 2016-10-17 | $44.50 | $45.85 | $44.50 | $44.85 | $44.85 | 7,107,579 |
| 2016-10-14 | $42.87 | $43.97 | $42.65 | $42.69 | $42.69 | 4,097,252 |
| 2016-10-13 | $42.19 | $42.52 | $41.70 | $42.35 | $42.35 | 954,434 |
| 2016-10-12 | $42.18 | $42.52 | $41.81 | $42.50 | $42.50 | 1,177,223 |
| 2016-10-11 | $43.77 | $43.98 | $41.92 | $42.22 | $42.22 | 3,408,478 |
| 2016-10-10 | $44.81 | $45.21 | $43.32 | $43.77 | $43.77 | 3,349,792 |
| 2016-10-07 | $46.49 | $46.49 | $44.50 | $44.69 | $44.69 | 1,499,797 |
| 2016-10-06 | $45.79 | $46.00 | $45.07 | $45.49 | $45.49 | 974,296 |
| 2016-10-05 | $45.65 | $45.74 | $45.10 | $45.61 | $45.61 | 653,038 |
| 2016-10-04 | $45.29 | $45.65 | $45.17 | $45.50 | $45.50 | 1,139,877 |
| 2016-10-03 | $44.79 | $45.35 | $44.56 | $45.16 | $45.16 | 1,186,610 |
| 2016-09-30 | $45.14 | $45.52 | $44.83 | $45.08 | $45.08 | 1,443,231 |
| 2016-09-29 | $45.36 | $45.44 | $44.91 | $45.17 | $45.17 | 1,113,108 |
| 2016-09-28 | $45.73 | $46.13 | $45.12 | $45.36 | $45.36 | 2,000,628 |
| 2016-09-27 | $45.93 | $46.26 | $45.57 | $46.11 | $46.11 | 1,161,558 |
| 2016-09-26 | $46.03 | $46.44 | $45.88 | $45.90 | $45.90 | 1,472,951 |
| 2016-09-23 | $45.91 | $46.44 | $45.39 | $46.32 | $46.32 | 1,643,269 |
| 2016-09-22 | $46.52 | $46.78 | $45.69 | $45.87 | $45.87 | 1,676,996 |
| 2016-09-21 | $45.66 | $46.45 | $45.16 | $46.34 | $46.34 | 1,748,474 |
| 2016-09-20 | $44.99 | $45.46 | $44.82 | $45.24 | $45.24 | 896,888 |
| 2016-09-19 | $44.93 | $45.16 | $44.17 | $44.71 | $44.71 | 894,281 |
| 2016-09-16 | $45.26 | $45.26 | $44.39 | $44.73 | $44.73 | 2,191,561 |
| 2016-09-15 | $45.80 | $45.80 | $43.97 | $45.23 | $45.23 | 1,421,461 |
| 2016-09-14 | $43.76 | $44.36 | $43.76 | $44.11 | $44.11 | 1,032,314 |
| 2016-09-13 | $43.53 | $43.98 | $43.23 | $43.78 | $43.78 | 1,233,860 |
| 2016-09-12 | $42.54 | $43.57 | $42.35 | $43.54 | $43.54 | 1,196,000 |
| 2016-09-09 | $43.06 | $43.58 | $42.69 | $42.74 | $42.74 | 1,361,894 |
| 2016-09-08 | $43.43 | $43.76 | $42.89 | $43.28 | $43.28 | 2,311,647 |
| 2016-09-07 | $44.78 | $44.78 | $43.12 | $43.56 | $43.56 | 1,954,437 |
| 2016-09-06 | $44.91 | $45.04 | $44.42 | $44.65 | $44.65 | 909,310 |
| 2016-09-02 | $44.00 | $45.04 | $43.84 | $44.70 | $44.70 | 1,617,481 |
| 2016-09-01 | $43.50 | $43.84 | $43.01 | $43.76 | $43.76 | 1,068,725 |
| 2016-08-31 | $43.63 | $43.77 | $43.29 | $43.47 | $43.47 | 967,713 |
| 2016-08-30 | $44.25 | $44.47 | $43.55 | $43.81 | $43.81 | 1,041,243 |
| 2016-08-29 | $42.44 | $44.50 | $42.32 | $44.17 | $44.17 | 3,626,362 |
| 2016-08-26 | $42.17 | $42.69 | $41.87 | $42.24 | $42.24 | 1,620,959 |
| 2016-08-25 | $42.03 | $42.32 | $41.80 | $42.31 | $42.31 | 2,314,546 |
| 2016-08-24 | $42.20 | $42.67 | $42.06 | $42.22 | $42.22 | 994,460 |
| 2016-08-23 | $41.53 | $42.28 | $41.39 | $42.25 | $42.25 | 985,469 |
| 2016-08-22 | $40.76 | $41.30 | $40.63 | $41.29 | $41.29 | 922,569 |
| 2016-08-19 | $41.12 | $41.63 | $40.72 | $40.98 | $40.98 | 991,238 |
| 2016-08-18 | $40.94 | $41.38 | $40.90 | $41.09 | $41.09 | 1,169,325 |
| 2016-08-17 | $41.13 | $42.24 | $40.85 | $41.06 | $41.06 | 1,930,678 |
| 2016-08-16 | $42.27 | $42.27 | $41.18 | $41.22 | $41.22 | 1,306,741 |
| 2016-08-15 | $41.50 | $42.49 | $41.34 | $42.34 | $42.34 | 1,346,774 |
| 2016-08-12 | $41.41 | $41.41 | $40.90 | $41.34 | $41.34 | 919,292 |
| 2016-08-11 | $41.63 | $41.83 | $41.20 | $41.44 | $41.44 | 1,052,044 |
| 2016-08-10 | $41.34 | $41.41 | $41.00 | $41.34 | $41.34 | 2,405,782 |
| 2016-08-09 | $41.20 | $41.62 | $40.65 | $41.39 | $41.39 | 1,919,523 |
| 2016-08-08 | $41.42 | $41.57 | $40.93 | $40.98 | $40.98 | 2,622,530 |
| 2016-08-05 | $42.50 | $42.98 | $40.96 | $41.37 | $41.37 | 3,343,142 |
| 2016-08-04 | $40.91 | $41.21 | $40.45 | $40.57 | $40.57 | 2,013,229 |
| 2016-08-03 | $40.00 | $40.85 | $40.00 | $40.79 | $40.79 | 955,942 |
| 2016-08-02 | $40.40 | $40.48 | $40.01 | $40.17 | $40.17 | 962,430 |
| 2016-08-01 | $40.06 | $40.52 | $40.06 | $40.29 | $40.29 | 660,132 |
| 2016-07-29 | $40.40 | $40.45 | $40.05 | $40.18 | $40.18 | 791,699 |
| 2016-07-28 | $40.37 | $40.64 | $40.16 | $40.32 | $40.32 | 628,641 |
| 2016-07-27 | $40.42 | $40.64 | $39.98 | $40.45 | $40.45 | 705,251 |
| 2016-07-26 | $40.79 | $40.91 | $40.00 | $40.18 | $40.18 | 618,838 |
| 2016-07-25 | $40.38 | $40.80 | $40.34 | $40.68 | $40.68 | 705,743 |
| 2016-07-22 | $40.12 | $41.01 | $40.00 | $40.57 | $40.57 | 847,752 |
| 2016-07-21 | $40.61 | $40.70 | $39.91 | $40.10 | $40.10 | 637,084 |
| 2016-07-20 | $40.20 | $40.76 | $39.95 | $40.52 | $40.52 | 865,587 |
| 2016-07-19 | $40.70 | $40.70 | $39.91 | $39.93 | $39.93 | 1,198,877 |
| 2016-07-18 | $40.54 | $41.08 | $40.37 | $40.66 | $40.66 | 981,382 |
| 2016-07-15 | $40.01 | $40.52 | $39.81 | $40.45 | $40.45 | 1,195,847 |
| 2016-07-14 | $40.20 | $40.99 | $38.74 | $39.96 | $39.96 | 2,106,088 |
| 2016-07-13 | $41.49 | $41.49 | $39.83 | $39.91 | $39.91 | 2,700,347 |
| 2016-07-12 | $41.09 | $41.71 | $40.80 | $41.34 | $41.34 | 1,493,498 |
| 2016-07-11 | $39.99 | $40.86 | $39.99 | $40.69 | $40.69 | 1,260,580 |
| 2016-07-08 | $39.55 | $40.13 | $39.24 | $39.84 | $39.84 | 1,116,653 |
| 2016-07-07 | $38.74 | $39.30 | $38.67 | $39.23 | $39.23 | 1,078,900 |
| 2016-07-06 | $37.99 | $38.86 | $37.84 | $38.60 | $38.60 | 1,116,170 |
| 2016-07-05 | $37.84 | $38.09 | $37.73 | $38.03 | $38.03 | 626,823 |
| 2016-07-01 | $37.64 | $38.43 | $37.64 | $37.92 | $37.92 | 1,100,518 |
| 2016-06-30 | $36.69 | $37.93 | $36.65 | $37.92 | $37.92 | 1,532,277 |
| 2016-06-29 | $36.53 | $36.84 | $36.38 | $36.62 | $36.62 | 985,504 |
| 2016-06-28 | $35.96 | $36.24 | $35.70 | $36.15 | $36.15 | 1,223,884 |
| 2016-06-27 | $35.63 | $35.63 | $35.00 | $35.50 | $35.50 | 2,167,308 |
| 2016-06-24 | $36.28 | $37.30 | $35.99 | $35.99 | $35.99 | 3,615,072 |
| 2016-06-23 | $37.40 | $37.98 | $37.25 | $37.97 | $37.97 | 1,019,444 |
| 2016-06-22 | $37.16 | $37.51 | $37.05 | $37.18 | $37.18 | 609,252 |
| 2016-06-21 | $37.85 | $38.11 | $37.19 | $37.31 | $37.31 | 819,782 |
| 2016-06-20 | $37.43 | $38.04 | $37.27 | $37.78 | $37.78 | 1,709,031 |
| 2016-06-17 | $37.69 | $37.72 | $36.82 | $37.09 | $37.09 | 1,677,965 |
| 2016-06-16 | $37.37 | $38.11 | $37.10 | $37.77 | $37.77 | 1,664,373 |
| 2016-06-15 | $38.40 | $38.67 | $37.40 | $37.51 | $37.51 | 2,213,281 |
| 2016-06-14 | $38.22 | $38.54 | $37.76 | $38.36 | $38.36 | 2,203,518 |
| 2016-06-13 | $38.67 | $39.38 | $38.22 | $38.23 | $38.23 | 1,366,384 |
| 2016-06-10 | $39.00 | $39.57 | $38.81 | $39.04 | $39.04 | 1,443,718 |
| 2016-06-09 | $39.37 | $40.00 | $39.09 | $39.58 | $39.58 | 1,961,557 |
| 2016-06-08 | $39.27 | $39.70 | $38.67 | $39.66 | $39.66 | 2,851,551 |
| 2016-06-07 | $39.20 | $40.17 | $39.19 | $39.87 | $39.87 | 2,496,226 |
| 2016-06-06 | $38.75 | $39.30 | $38.44 | $39.09 | $39.09 | 1,243,548 |
| 2016-06-03 | $38.64 | $39.05 | $38.39 | $38.79 | $38.79 | 1,102,945 |
| 2016-06-02 | $38.21 | $38.93 | $38.00 | $38.90 | $38.90 | 1,387,684 |
| 2016-06-01 | $38.61 | $38.93 | $38.34 | $38.50 | $38.50 | 1,411,243 |
| 2016-05-31 | $38.75 | $39.30 | $38.51 | $38.91 | $38.91 | 1,888,411 |
| 2016-05-27 | $38.65 | $39.06 | $38.58 | $38.80 | $38.80 | 1,028,667 |
| 2016-05-26 | $38.34 | $38.72 | $37.87 | $38.65 | $38.65 | 1,304,428 |
| 2016-05-25 | $38.22 | $38.31 | $37.62 | $38.19 | $38.19 | 2,031,781 |
| 2016-05-24 | $36.46 | $38.35 | $36.37 | $38.33 | $38.33 | 2,256,958 |
| 2016-05-23 | $36.47 | $37.00 | $36.08 | $36.43 | $36.43 | 1,627,294 |
| 2016-05-20 | $37.34 | $37.34 | $35.94 | $36.37 | $36.37 | 3,572,733 |
| 2016-05-19 | $33.32 | $37.36 | $33.06 | $37.29 | $37.29 | 5,189,811 |
| 2016-05-18 | $35.97 | $36.10 | $35.17 | $35.68 | $35.68 | 3,061,272 |
| 2016-05-17 | $36.95 | $37.03 | $35.83 | $36.00 | $36.00 | 2,436,516 |
| 2016-05-16 | $36.97 | $37.30 | $36.12 | $36.89 | $36.89 | 2,115,588 |
| 2016-05-13 | $36.31 | $37.00 | $36.27 | $36.96 | $36.96 | 1,825,995 |
| 2016-05-12 | $35.88 | $36.43 | $35.74 | $36.29 | $36.29 | 1,301,277 |
| 2016-05-11 | $35.33 | $36.49 | $35.33 | $35.70 | $35.70 | 2,165,034 |
| 2016-05-10 | $34.75 | $35.02 | $34.34 | $34.77 | $34.77 | 1,045,053 |
| 2016-05-09 | $34.79 | $35.38 | $34.52 | $34.69 | $34.69 | 796,401 |
| 2016-05-06 | $34.09 | $35.01 | $33.80 | $34.92 | $34.92 | 1,723,978 |
| 2016-05-05 | $34.05 | $34.40 | $33.85 | $34.02 | $34.02 | 746,662 |
| 2016-05-04 | $34.18 | $34.33 | $33.83 | $33.92 | $33.92 | 1,587,527 |
| 2016-05-03 | $34.94 | $35.11 | $34.23 | $34.30 | $34.30 | 1,810,054 |
| 2016-05-02 | $34.24 | $35.45 | $34.23 | $35.43 | $35.43 | 1,640,733 |
| 2016-04-29 | $34.25 | $34.45 | $33.67 | $34.18 | $34.18 | 1,385,330 |
| 2016-04-28 | $34.91 | $35.51 | $34.25 | $34.34 | $34.34 | 1,477,166 |
| 2016-04-27 | $35.35 | $35.40 | $34.52 | $35.00 | $35.00 | 1,966,063 |
| 2016-04-26 | $36.16 | $36.35 | $35.22 | $35.28 | $35.28 | 1,088,444 |
| 2016-04-25 | $36.48 | $36.69 | $35.96 | $36.04 | $36.04 | 676,520 |
| 2016-04-22 | $36.33 | $36.82 | $36.25 | $36.56 | $36.56 | 2,569,940 |
| 2016-04-21 | $36.87 | $36.93 | $36.29 | $36.60 | $36.60 | 575,833 |
| 2016-04-20 | $37.00 | $37.26 | $36.74 | $36.76 | $36.76 | 856,441 |
| 2016-04-19 | $36.80 | $37.07 | $36.32 | $37.04 | $37.04 | 1,080,472 |
| 2016-04-18 | $35.71 | $36.79 | $35.71 | $36.76 | $36.76 | 1,236,421 |
| 2016-04-15 | $35.43 | $35.92 | $35.40 | $35.76 | $35.76 | 1,521,946 |
| 2016-04-14 | $36.12 | $36.66 | $35.51 | $35.54 | $35.54 | 1,039,347 |
| 2016-04-13 | $35.45 | $36.16 | $35.45 | $36.07 | $36.07 | 1,012,951 |
| 2016-04-12 | $35.72 | $35.80 | $35.31 | $35.48 | $35.48 | 1,070,453 |
| 2016-04-11 | $36.51 | $36.69 | $35.67 | $35.67 | $35.67 | 707,280 |
| 2016-04-08 | $36.84 | $37.00 | $36.22 | $36.45 | $36.45 | 692,694 |
| 2016-04-07 | $36.94 | $37.13 | $36.44 | $36.59 | $36.59 | 788,577 |
| 2016-04-06 | $37.09 | $37.41 | $36.81 | $37.09 | $37.09 | 733,017 |
| 2016-04-05 | $37.43 | $37.76 | $36.81 | $36.93 | $36.93 | 1,131,128 |
| 2016-04-04 | $38.05 | $38.52 | $37.51 | $37.66 | $37.66 | 878,625 |
| 2016-04-01 | $37.33 | $38.07 | $37.33 | $37.99 | $37.99 | 1,179,459 |
| 2016-03-31 | $37.23 | $37.95 | $37.07 | $37.67 | $37.67 | 1,498,092 |
| 2016-03-30 | $37.20 | $37.64 | $37.10 | $37.24 | $37.24 | 1,218,508 |
| 2016-03-29 | $35.27 | $37.04 | $35.27 | $37.00 | $37.00 | 1,454,932 |
| 2016-03-28 | $35.21 | $35.52 | $35.02 | $35.40 | $35.40 | 729,425 |
| 2016-03-24 | $35.10 | $35.56 | $34.84 | $35.19 | $35.19 | 629,296 |
| 2016-03-23 | $35.35 | $35.63 | $35.03 | $35.22 | $35.22 | 713,976 |
| 2016-03-22 | $34.66 | $35.75 | $34.63 | $35.44 | $35.44 | 1,158,776 |
| 2016-03-21 | $34.77 | $34.99 | $34.60 | $34.84 | $34.84 | 996,269 |
| 2016-03-18 | $35.29 | $35.29 | $34.64 | $34.87 | $34.87 | 1,097,580 |
| 2016-03-17 | $35.59 | $35.68 | $34.85 | $35.10 | $35.10 | 651,419 |
| 2016-03-16 | $35.09 | $35.78 | $34.98 | $35.60 | $35.60 | 827,584 |
| 2016-03-15 | $35.32 | $35.57 | $35.01 | $35.27 | $35.27 | 1,231,975 |
| 2016-03-14 | $35.42 | $35.80 | $35.26 | $35.33 | $35.33 | 1,037,001 |
| 2016-03-11 | $35.79 | $36.19 | $35.64 | $35.83 | $35.83 | 761,403 |
| 2016-03-10 | $35.06 | $35.65 | $34.80 | $35.52 | $35.52 | 1,647,839 |
| 2016-03-09 | $34.74 | $35.32 | $34.62 | $34.85 | $34.85 | 894,257 |
| 2016-03-08 | $34.53 | $34.90 | $34.39 | $34.51 | $34.51 | 1,620,586 |
| 2016-03-07 | $35.73 | $35.73 | $34.44 | $34.65 | $34.65 | 1,788,253 |
| 2016-03-04 | $36.56 | $37.00 | $35.83 | $36.00 | $36.00 | 1,412,211 |
| 2016-03-03 | $37.24 | $37.30 | $36.11 | $36.57 | $36.57 | 1,127,951 |
| 2016-03-02 | $37.55 | $37.55 | $36.90 | $37.32 | $37.32 | 1,475,948 |
| 2016-03-01 | $36.18 | $37.71 | $36.05 | $37.50 | $37.50 | 2,708,670 |
| 2016-02-29 | $35.82 | $36.69 | $35.71 | $35.99 | $35.99 | 1,327,106 |
| 2016-02-26 | $35.83 | $35.98 | $35.58 | $35.81 | $35.81 | 728,145 |
| 2016-02-25 | $35.49 | $35.73 | $35.25 | $35.70 | $35.70 | 904,044 |
| 2016-02-24 | $34.56 | $35.58 | $34.43 | $35.35 | $35.35 | 1,176,227 |
| 2016-02-23 | $35.22 | $35.45 | $34.69 | $34.89 | $34.89 | 1,347,210 |
| 2016-02-22 | $34.91 | $35.67 | $34.71 | $35.30 | $35.30 | 1,196,402 |
| 2016-02-19 | $33.92 | $34.72 | $33.65 | $34.67 | $34.67 | 1,651,283 |
| 2016-02-18 | $34.35 | $34.68 | $33.97 | $34.00 | $34.00 | 1,160,652 |
| 2016-02-17 | $34.76 | $34.97 | $33.85 | $34.35 | $34.35 | 2,040,694 |
| 2016-02-16 | $34.48 | $34.68 | $33.92 | $34.63 | $34.63 | 1,869,322 |
| 2016-02-12 | $35.12 | $35.28 | $33.81 | $34.13 | $34.13 | 1,764,191 |
| 2016-02-11 | $33.84 | $35.37 | $33.39 | $35.07 | $35.07 | 1,189,519 |
| 2016-02-10 | $34.79 | $35.36 | $34.29 | $34.46 | $34.46 | 1,157,489 |
| 2016-02-09 | $33.27 | $35.19 | $33.16 | $34.52 | $34.52 | 3,238,881 |
| 2016-02-08 | $32.89 | $33.73 | $31.66 | $33.63 | $33.63 | 3,093,351 |
| 2016-02-05 | $35.06 | $35.08 | $33.00 | $33.38 | $33.38 | 3,601,828 |
| 2016-02-04 | $36.00 | $36.28 | $33.29 | $35.08 | $35.08 | 6,182,950 |
| 2016-02-03 | $33.57 | $33.59 | $31.87 | $32.83 | $32.83 | 2,765,476 |
| 2016-02-02 | $34.34 | $34.48 | $33.06 | $33.44 | $33.44 | 1,270,280 |
| 2016-02-01 | $34.58 | $34.99 | $34.29 | $34.62 | $34.62 | 1,283,489 |
| 2016-01-29 | $33.50 | $34.70 | $33.29 | $34.70 | $34.70 | 1,848,976 |
| 2016-01-28 | $33.99 | $34.38 | $33.28 | $33.61 | $33.61 | 1,198,454 |
| 2016-01-27 | $34.08 | $34.56 | $33.62 | $33.74 | $33.74 | 1,389,825 |
| 2016-01-26 | $33.83 | $34.36 | $33.60 | $34.27 | $34.27 | 2,708,234 |
| 2016-01-25 | $33.54 | $34.04 | $33.31 | $33.61 | $33.61 | 1,511,324 |
| 2016-01-22 | $33.49 | $33.75 | $33.12 | $33.63 | $33.63 | 976,089 |
| 2016-01-21 | $32.89 | $33.26 | $32.38 | $32.97 | $32.97 | 1,355,230 |
| 2016-01-20 | $31.95 | $33.03 | $31.36 | $32.62 | $32.62 | 1,358,792 |
| 2016-01-19 | $32.72 | $33.14 | $31.81 | $32.50 | $32.50 | 1,118,071 |
| 2016-01-15 | $31.61 | $32.81 | $31.57 | $32.58 | $32.58 | 1,137,560 |
| 2016-01-14 | $32.61 | $32.84 | $31.74 | $32.69 | $32.69 | 1,089,352 |
| 2016-01-13 | $33.83 | $33.86 | $32.44 | $32.50 | $32.50 | 1,404,438 |
| 2016-01-12 | $32.86 | $33.73 | $32.86 | $33.62 | $33.62 | 1,139,957 |
| 2016-01-11 | $32.59 | $32.93 | $32.35 | $32.77 | $32.77 | 1,206,260 |
| 2016-01-08 | $32.56 | $33.15 | $32.29 | $32.34 | $32.34 | 1,442,360 |
| 2016-01-07 | $33.33 | $33.62 | $32.41 | $32.42 | $32.42 | 1,372,996 |
| 2016-01-06 | $34.22 | $34.70 | $33.55 | $34.01 | $34.01 | 718,838 |
| 2016-01-05 | $34.36 | $35.08 | $34.16 | $34.75 | $34.75 | 1,558,849 |
| 2016-01-04 | $34.05 | $34.75 | $33.62 | $34.17 | $34.17 | 1,251,679 |
| 2015-12-31 | $35.24 | $35.50 | $34.78 | $34.84 | $34.84 | 1,024,138 |
| 2015-12-30 | $35.83 | $36.05 | $35.43 | $35.51 | $35.51 | 538,045 |
| 2015-12-29 | $36.00 | $36.37 | $35.38 | $35.83 | $35.83 | 1,071,087 |
| 2015-12-28 | $35.69 | $35.76 | $35.13 | $35.76 | $35.76 | 611,531 |
| 2015-12-24 | $35.58 | $35.97 | $35.22 | $35.75 | $35.75 | 313,363 |
| 2015-12-23 | $35.47 | $35.61 | $35.04 | $35.55 | $35.55 | 630,196 |
| 2015-12-22 | $35.08 | $35.47 | $34.65 | $35.27 | $35.27 | 759,249 |
| 2015-12-21 | $35.33 | $35.63 | $34.34 | $35.00 | $35.00 | 994,289 |
| 2015-12-18 | $35.70 | $35.79 | $34.74 | $34.76 | $34.76 | 1,921,059 |
| 2015-12-17 | $36.48 | $36.94 | $35.85 | $35.85 | $35.85 | 1,007,085 |
| 2015-12-16 | $36.30 | $36.55 | $35.48 | $36.23 | $36.23 | 708,806 |
| 2015-12-15 | $35.38 | $36.12 | $35.32 | $36.00 | $36.00 | 838,151 |
| 2015-12-14 | $35.01 | $35.34 | $34.81 | $35.19 | $35.19 | 1,330,643 |
| 2015-12-11 | $34.76 | $35.46 | $34.66 | $35.01 | $35.01 | 1,939,517 |
| 2015-12-10 | $35.53 | $35.80 | $35.10 | $35.42 | $35.42 | 814,490 |
| 2015-12-09 | $36.16 | $36.33 | $35.36 | $35.59 | $35.59 | 1,027,529 |
| 2015-12-08 | $35.67 | $36.35 | $35.60 | $36.25 | $36.25 | 579,577 |
| 2015-12-07 | $36.53 | $36.58 | $35.97 | $36.11 | $36.11 | 807,982 |
| 2015-12-04 | $35.85 | $36.72 | $35.82 | $36.49 | $36.49 | 1,778,948 |
| 2015-12-03 | $36.06 | $36.37 | $35.60 | $35.78 | $35.78 | 1,361,012 |
| 2015-12-02 | $35.98 | $36.15 | $35.73 | $35.88 | $35.88 | 1,256,324 |
| 2015-12-01 | $35.41 | $36.04 | $35.41 | $35.99 | $35.99 | 1,047,433 |
| 2015-11-30 | $35.79 | $35.91 | $35.21 | $35.37 | $35.37 | 1,220,882 |
| 2015-11-27 | $35.57 | $35.77 | $35.35 | $35.69 | $35.69 | 516,256 |
| 2015-11-25 | $34.86 | $35.69 | $34.80 | $35.62 | $35.62 | 1,156,992 |
| 2015-11-24 | $34.67 | $34.80 | $34.39 | $34.71 | $34.71 | 725,053 |
| 2015-11-23 | $35.40 | $35.80 | $34.75 | $34.91 | $34.91 | 1,381,882 |
| 2015-11-20 | $34.70 | $35.75 | $34.16 | $35.60 | $35.60 | 1,998,090 |
| 2015-11-19 | $34.89 | $35.00 | $34.48 | $34.63 | $34.63 | 1,127,979 |
| 2015-11-18 | $34.37 | $34.70 | $33.51 | $34.64 | $34.64 | 1,375,595 |
| 2015-11-17 | $33.57 | $34.63 | $33.30 | $34.35 | $34.35 | 1,942,614 |
| 2015-11-16 | $33.13 | $33.49 | $32.26 | $33.44 | $33.44 | 1,798,469 |
| 2015-11-13 | $32.71 | $33.47 | $32.51 | $33.12 | $33.12 | 1,671,329 |
| 2015-11-12 | $32.68 | $33.45 | $32.45 | $33.03 | $33.03 | 1,314,559 |
| 2015-11-11 | $32.99 | $33.29 | $32.60 | $32.92 | $32.92 | 1,288,579 |
| 2015-11-10 | $32.99 | $33.19 | $32.56 | $32.92 | $32.92 | 1,516,993 |
| 2015-11-09 | $33.90 | $35.11 | $32.66 | $32.97 | $32.97 | 2,601,501 |
| 2015-11-06 | $35.00 | $37.00 | $34.15 | $34.20 | $34.20 | 4,320,685 |
| 2015-11-05 | $34.03 | $34.29 | $32.97 | $33.05 | $33.05 | 2,810,541 |
| 2015-11-04 | $34.11 | $34.20 | $33.65 | $34.03 | $34.03 | 1,405,702 |
| 2015-11-03 | $33.69 | $34.20 | $33.10 | $33.92 | $33.92 | 2,698,016 |
| 2015-11-02 | $33.19 | $34.07 | $32.99 | $33.65 | $33.65 | 1,581,843 |
| 2015-10-30 | $33.08 | $34.39 | $32.82 | $33.20 | $33.20 | 1,666,577 |
| 2015-10-29 | $33.32 | $33.87 | $33.10 | $33.16 | $33.16 | 1,347,291 |
| 2015-10-28 | $33.33 | $33.90 | $32.98 | $33.49 | $33.49 | 1,602,035 |
| 2015-10-27 | $33.29 | $33.66 | $33.03 | $33.14 | $33.14 | 1,163,036 |
| 2015-10-26 | $33.39 | $33.63 | $33.18 | $33.33 | $33.33 | 717,969 |
| 2015-10-23 | $33.06 | $33.57 | $32.80 | $33.46 | $33.46 | 893,801 |
| 2015-10-22 | $32.23 | $32.91 | $31.90 | $32.76 | $32.76 | 1,306,004 |
| 2015-10-21 | $31.92 | $32.10 | $31.61 | $31.76 | $31.76 | 648,868 |
| 2015-10-20 | $31.19 | $31.97 | $31.10 | $31.75 | $31.75 | 941,849 |
| 2015-10-19 | $31.39 | $31.74 | $31.01 | $31.38 | $31.38 | 500,361 |
| 2015-10-16 | $31.91 | $31.98 | $31.22 | $31.59 | $31.59 | 1,248,065 |
| 2015-10-15 | $30.88 | $31.91 | $30.77 | $31.89 | $31.89 | 1,317,043 |
| 2015-10-14 | $30.79 | $31.22 | $30.67 | $30.78 | $30.78 | 1,020,062 |
| 2015-10-13 | $30.37 | $30.93 | $30.28 | $30.72 | $30.72 | 592,572 |
| 2015-10-12 | $29.92 | $30.81 | $29.71 | $30.63 | $30.63 | 1,029,884 |
| 2015-10-09 | $29.83 | $30.20 | $29.59 | $29.93 | $29.93 | 527,223 |
| 2015-10-08 | $29.82 | $29.93 | $29.13 | $29.74 | $29.74 | 867,865 |
| 2015-10-07 | $29.88 | $29.90 | $29.08 | $29.78 | $29.78 | 1,417,648 |
| 2015-10-06 | $30.42 | $30.52 | $29.54 | $29.66 | $29.66 | 764,188 |
| 2015-10-05 | $29.66 | $30.57 | $29.39 | $30.50 | $30.50 | 1,220,654 |
| 2015-10-02 | $28.28 | $29.39 | $27.94 | $29.39 | $29.39 | 1,186,073 |
| 2015-10-01 | $28.54 | $28.89 | $27.89 | $28.54 | $28.54 | 1,328,174 |
| 2015-09-30 | $28.10 | $28.77 | $27.85 | $28.73 | $28.73 | 1,316,379 |
| 2015-09-29 | $28.39 | $28.50 | $27.69 | $27.97 | $27.97 | 1,102,377 |
| 2015-09-28 | $29.91 | $30.09 | $28.13 | $28.47 | $28.47 | 1,382,188 |
| 2015-09-25 | $30.05 | $30.57 | $29.74 | $30.06 | $30.06 | 1,026,839 |
| 2015-09-24 | $29.52 | $30.15 | $29.45 | $29.81 | $29.81 | 826,525 |
| 2015-09-23 | $29.78 | $30.04 | $29.53 | $29.86 | $29.86 | 499,532 |
| 2015-09-22 | $29.56 | $30.16 | $29.27 | $29.68 | $29.68 | 849,685 |
| 2015-09-21 | $29.71 | $30.12 | $29.65 | $29.93 | $29.93 | 966,885 |
| 2015-09-18 | $29.18 | $29.99 | $29.12 | $29.53 | $29.53 | 2,072,641 |
| 2015-09-17 | $29.39 | $29.79 | $29.25 | $29.54 | $29.54 | 1,306,305 |
| 2015-09-16 | $29.49 | $29.67 | $29.14 | $29.48 | $29.48 | 819,419 |
| 2015-09-15 | $29.16 | $29.62 | $29.04 | $29.49 | $29.49 | 608,067 |
| 2015-09-14 | $29.33 | $29.34 | $28.69 | $29.04 | $29.04 | 799,474 |
| 2015-09-11 | $28.48 | $29.18 | $28.25 | $29.18 | $29.18 | 644,258 |
| 2015-09-10 | $29.07 | $29.37 | $28.88 | $29.15 | $29.15 | 705,020 |
| 2015-09-09 | $29.75 | $29.94 | $29.05 | $29.12 | $29.12 | 802,707 |
| 2015-09-08 | $28.90 | $29.64 | $28.59 | $29.58 | $29.58 | 1,307,354 |
| 2015-09-04 | $28.35 | $28.73 | $28.19 | $28.45 | $28.45 | 1,002,192 |
| 2015-09-03 | $28.86 | $29.00 | $28.28 | $28.70 | $28.70 | 1,145,683 |
Take-Two Interactive Software Inc (TTWO) News Headlines
.jpg)
Here are Monday's biggest analyst calls: Nvidia, Apple, Mattel, Amazon, Tesla, Charter, Cigna, Tapestry & more
Here are Monday's biggest calls on Wall Street.
cnbc.com Feb. 5, 2024.jpg)
Jim Cramer's top 10 things to watch in the stock market Monday
Stocks start week down as Fed Chief Jerome Powell says Fed needs more evidence before cutting rates.
cnbc.com Feb. 5, 2024.jpg)
We're watching 6 of our stocks making moves Thursday and considering buying more of another
Every weekday, the Investing Club releases the Homestretch; an actionable afternoon update just in time for the last hour of trading.
cnbc.com Feb. 8, 2024Recent Take-Two Interactive Software Inc (TTWO) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Take-Two Interactive Software Inc (TTWO) in the Electronic Gaming & Multimedia Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sea Ltd | SE | Electronic Gaming & Multimedia | Communication Services | 33,800 |
| Activision Blizzard Inc | ATVI | Electronic Gaming & Multimedia | Communication Services | 11,000 |
| Electronic Arts Inc | EA | Electronic Gaming & Multimedia | Communication Services | 10,000 |
| Playtika Holding Corp | PLTK | Electronic Gaming & Multimedia | Communication Services | 5,400 |
| Bilibili Inc | BILI | Electronic Gaming & Multimedia | Communication Services | 5,235 |
| Sciplay Corp - Class A | SCPL | Electronic Gaming & Multimedia | Communication Services | 3,800 |
| Take-Two Interactive Software Inc | TTWO | Electronic Gaming & Multimedia | Communication Services | 2,800 |
| Zynga Inc - Class A | ZNGA | Electronic Gaming & Multimedia | Communication Services | 2,146 |
| Roblox Corporation - Class A | RBLX | Electronic Gaming & Multimedia | Communication Services | 2,136 |
| Avid Technology Inc | AVID | Electronic Gaming & Multimedia | Communication Services | 1,300 |