ProShares UltraPro Dow30 (UDOW) Exchange: NYSE ARCA
Data as of April 23, 2024
$76.59 ($1.55) 2.07%
ProShares UltraPro Dow30 - Daily Information
Click for more stock information on ProShares UltraPro Dow30.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $75.76 |
| Previous Close | $76.59 |
| High | $76.87 |
| Low | $75.32 |
| Adjusted Open | $75.76 |
| Previous Adjusted Close | $76.59 |
| Adjusted High | $76.87 |
| Adjusted Low | $75.32 |
About ProShares UltraPro Dow30 (UDOW)
The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by S&P Dow Jones Indices LLC (the “Index Provider”). The Index is a price-weighted index and includes 30 large-cap, “blue-chip” U.S. stocks, excluding utility and transportation companies. While stock selection is not governed by quantitative rules, a stock typically is added only if the company has an excellent reputation, demonstrates sustained growth and is of interest to a large number of investors. Companies should be incorporated and headquartered in the U.S. In addition, a plurality of revenues should be derived from the U.S. Maintaining adequate sector representation within the Index is also a consideration in the selection process for the Dow Jones Industrial AverageTM. Changes to the Index are made on an as needed basis. There is no annual or semi-annual reconstitution. Rather, changes in response to corporate actions and market developments can be made at any time. The Index is published under the Bloomberg ticker symbol “INDU.”The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Equity Securities — The Fund invests in common stock issued by public companies. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for investing directly in stocks in order to seek returns for a single day that are leveraged (3x) to the returns of the Index for that day. These derivatives principally include:Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index.Futures Contracts — Standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement.Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example:U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government.Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions.ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may invest in or gain exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period.The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s exposure will need to be decreased.Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from three times (3x) the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below.The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was not concentrated in an industry group.Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares UltraPro Dow30 (UDOW)
Historical Stock Data for ProShares UltraPro Dow30 (UDOW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $75.76 | $76.87 | $75.32 | $76.59 | $76.59 | 2,113,368 |
| 2024-04-22 | $74.61 | $76.22 | $73.52 | $75.04 | $75.04 | 2,782,764 |
| 2024-04-19 | $72.87 | $74.26 | $72.48 | $73.53 | $73.53 | 4,816,458 |
| 2024-04-18 | $73.02 | $74.10 | $71.76 | $72.30 | $72.30 | 4,411,727 |
| 2024-04-17 | $73.19 | $73.75 | $71.43 | $72.16 | $72.16 | 4,493,499 |
| 2024-04-16 | $73.52 | $73.63 | $71.97 | $72.51 | $72.51 | 3,766,254 |
| 2024-04-15 | $75.68 | $75.94 | $71.74 | $72.19 | $72.19 | 5,002,932 |
| 2024-04-12 | $75.16 | $75.50 | $73.02 | $73.67 | $73.67 | 3,947,028 |
| 2024-04-11 | $77.01 | $77.38 | $74.97 | $76.49 | $76.49 | 3,650,016 |
| 2024-04-10 | $76.78 | $77.43 | $75.64 | $76.59 | $76.59 | 5,108,746 |
| 2024-04-09 | $79.75 | $79.92 | $77.32 | $79.23 | $79.23 | 2,993,883 |
| 2024-04-08 | $79.37 | $80.04 | $79.08 | $79.38 | $79.38 | 1,772,021 |
| 2024-04-05 | $77.73 | $80.25 | $77.62 | $79.29 | $79.29 | 3,190,181 |
| 2024-04-04 | $82.53 | $82.70 | $77.34 | $77.59 | $77.59 | 4,311,140 |
| 2024-04-03 | $81.16 | $81.97 | $80.15 | $80.94 | $80.94 | 2,356,754 |
| 2024-04-02 | $81.42 | $81.51 | $80.37 | $81.17 | $81.17 | 2,368,119 |
| 2024-04-01 | $85.18 | $85.32 | $83.19 | $83.55 | $83.55 | 2,449,592 |
| 2024-03-28 | $85.34 | $85.69 | $84.72 | $85.18 | $85.18 | 1,869,721 |
| 2024-03-27 | $83.46 | $85.07 | $83.13 | $85.03 | $85.03 | 2,821,801 |
| 2024-03-26 | $82.76 | $83.11 | $82.09 | $82.26 | $82.26 | 1,432,150 |
| 2024-03-25 | $82.96 | $83.09 | $82.25 | $82.30 | $82.30 | 1,675,889 |
| 2024-03-22 | $85.42 | $85.63 | $83.33 | $83.36 | $83.36 | 2,282,716 |
| 2024-03-21 | $84.53 | $86.12 | $84.23 | $85.38 | $85.38 | 2,510,342 |
| 2024-03-20 | $80.76 | $83.92 | $80.61 | $83.73 | $83.73 | 2,922,849 |
| 2024-03-19 | $79.72 | $81.51 | $79.29 | $81.42 | $81.29 | 2,825,128 |
| 2024-03-18 | $79.84 | $80.17 | $79.32 | $79.48 | $79.36 | 2,824,269 |
| 2024-03-15 | $79.52 | $80.44 | $78.48 | $79.09 | $79.09 | 3,654,976 |
| 2024-03-14 | $81.73 | $81.87 | $79.03 | $80.40 | $80.40 | 3,930,254 |
| 2024-03-13 | $81.52 | $82.20 | $80.50 | $81.25 | $81.25 | 1,799,987 |
| 2024-03-12 | $80.06 | $81.40 | $79.16 | $80.96 | $80.96 | 3,468,647 |
| 2024-03-11 | $78.62 | $79.69 | $77.76 | $79.57 | $79.57 | 2,981,072 |
| 2024-03-08 | $79.44 | $80.81 | $79.15 | $79.33 | $79.33 | 4,090,918 |
| 2024-03-07 | $79.98 | $80.41 | $79.25 | $79.60 | $79.60 | 2,995,313 |
| 2024-03-06 | $79.74 | $80.12 | $78.31 | $78.94 | $78.94 | 2,919,742 |
| 2024-03-05 | $80.11 | $80.29 | $77.59 | $78.38 | $78.38 | 3,533,322 |
| 2024-03-04 | $80.36 | $81.54 | $80.36 | $80.89 | $80.89 | 2,170,414 |
| 2024-03-01 | $80.70 | $81.80 | $80.09 | $81.58 | $81.58 | 3,229,564 |
| 2024-02-29 | $81.26 | $81.51 | $79.86 | $80.73 | $80.73 | 3,379,741 |
| 2024-02-28 | $79.65 | $80.74 | $79.42 | $80.68 | $80.68 | 2,506,703 |
| 2024-02-27 | $81.18 | $81.21 | $80.17 | $80.73 | $80.73 | 2,625,707 |
| 2024-02-26 | $81.83 | $82.48 | $81.12 | $81.40 | $81.40 | 2,652,042 |
| 2024-02-23 | $82.12 | $82.78 | $81.57 | $81.82 | $81.82 | 2,513,514 |
| 2024-02-22 | $80.00 | $81.95 | $79.77 | $81.36 | $81.36 | 4,510,829 |
| 2024-02-21 | $78.06 | $78.79 | $77.06 | $78.71 | $78.71 | 2,610,670 |
| 2024-02-20 | $78.42 | $79.06 | $77.82 | $78.56 | $78.56 | 3,839,990 |
| 2024-02-16 | $79.46 | $80.13 | $78.56 | $78.83 | $78.83 | 3,129,201 |
| 2024-02-15 | $77.93 | $79.82 | $77.73 | $79.75 | $79.75 | 4,070,307 |
| 2024-02-14 | $77.31 | $77.63 | $76.16 | $77.46 | $77.46 | 3,186,732 |
| 2024-02-13 | $78.03 | $78.09 | $75.18 | $76.63 | $76.63 | 5,288,485 |
| 2024-02-12 | $78.95 | $80.73 | $78.93 | $79.92 | $79.92 | 2,294,893 |
| 2024-02-09 | $79.40 | $79.59 | $78.52 | $79.17 | $79.17 | 3,307,353 |
| 2024-02-08 | $79.63 | $79.73 | $78.39 | $79.57 | $79.57 | 2,513,237 |
| 2024-02-07 | $78.93 | $79.67 | $78.58 | $79.26 | $79.26 | 2,741,102 |
| 2024-02-06 | $77.56 | $78.43 | $77.29 | $78.25 | $78.25 | 2,738,091 |
| 2024-02-05 | $78.84 | $78.85 | $76.48 | $77.39 | $77.39 | 4,538,332 |
| 2024-02-02 | $77.66 | $79.97 | $77.22 | $79.16 | $79.16 | 5,683,952 |
| 2024-02-01 | $76.17 | $78.39 | $75.90 | $78.38 | $78.38 | 4,029,697 |
| 2024-01-31 | $78.56 | $78.92 | $76.21 | $76.23 | $76.23 | 4,352,876 |
| 2024-01-30 | $77.12 | $78.42 | $76.95 | $78.20 | $78.20 | 2,322,619 |
| 2024-01-29 | $76.08 | $77.51 | $75.79 | $77.44 | $77.44 | 2,180,428 |
| 2024-01-26 | $75.46 | $76.77 | $75.46 | $76.15 | $76.15 | 3,473,195 |
| 2024-01-25 | $74.96 | $75.86 | $74.29 | $75.83 | $75.83 | 3,796,981 |
| 2024-01-24 | $75.76 | $75.99 | $74.41 | $74.47 | $74.47 | 3,790,746 |
| 2024-01-23 | $75.31 | $75.55 | $74.44 | $75.10 | $75.10 | 2,342,357 |
| 2024-01-22 | $75.50 | $76.32 | $75.15 | $75.71 | $75.71 | 2,903,858 |
| 2024-01-19 | $73.25 | $75.33 | $72.48 | $74.81 | $74.81 | 4,800,802 |
| 2024-01-18 | $71.14 | $72.87 | $70.59 | $72.54 | $72.54 | 4,359,798 |
| 2024-01-17 | $70.89 | $72.05 | $70.66 | $71.42 | $71.42 | 2,760,051 |
| 2024-01-16 | $72.76 | $73.10 | $71.08 | $71.98 | $71.98 | 3,985,658 |
| 2024-01-12 | $74.36 | $74.74 | $72.68 | $73.37 | $73.37 | 2,784,883 |
| 2024-01-11 | $74.47 | $74.69 | $72.42 | $74.15 | $74.15 | 3,710,730 |
| 2024-01-10 | $73.30 | $74.42 | $73.15 | $74.08 | $74.08 | 1,991,951 |
| 2024-01-09 | $72.90 | $73.34 | $72.26 | $73.12 | $73.12 | 2,518,014 |
| 2024-01-08 | $72.07 | $74.18 | $71.54 | $74.10 | $74.10 | 3,694,870 |
| 2024-01-05 | $72.73 | $73.79 | $72.03 | $72.85 | $72.85 | 3,841,724 |
| 2024-01-04 | $73.01 | $74.38 | $72.74 | $72.85 | $72.85 | 3,624,833 |
| 2024-01-03 | $73.58 | $73.82 | $72.52 | $72.71 | $72.71 | 4,335,202 |
| 2024-01-02 | $73.11 | $74.85 | $73.10 | $74.44 | $74.44 | 3,107,423 |
| 2023-12-29 | $74.41 | $74.69 | $73.39 | $74.36 | $74.36 | 3,522,861 |
| 2023-12-28 | $74.09 | $74.85 | $74.09 | $74.50 | $74.50 | 2,309,465 |
| 2023-12-27 | $73.43 | $74.42 | $73.23 | $74.28 | $74.28 | 3,086,248 |
| 2023-12-26 | $72.63 | $74.05 | $72.57 | $73.61 | $73.61 | 1,610,874 |
| 2023-12-22 | $72.64 | $73.61 | $72.02 | $72.81 | $72.81 | 2,993,765 |
| 2023-12-21 | $72.19 | $72.94 | $71.24 | $72.85 | $72.85 | 2,833,189 |
| 2023-12-20 | $73.40 | $74.40 | $71.04 | $71.11 | $71.11 | 2,792,285 |
| 2023-12-19 | $72.76 | $74.11 | $72.68 | $74.04 | $73.89 | 2,166,226 |
| 2023-12-18 | $72.82 | $73.15 | $72.51 | $72.61 | $72.61 | 2,822,479 |
| 2023-12-15 | $71.93 | $72.90 | $71.70 | $72.40 | $72.40 | 4,467,877 |
| 2023-12-14 | $72.05 | $72.60 | $71.21 | $72.39 | $72.39 | 4,581,355 |
| 2023-12-13 | $68.65 | $71.50 | $68.33 | $71.45 | $71.45 | 3,759,935 |
| 2023-12-12 | $68.02 | $68.73 | $67.47 | $68.58 | $68.58 | 2,256,056 |
| 2023-12-11 | $66.99 | $67.74 | $66.70 | $67.64 | $67.64 | 2,564,753 |
| 2023-12-08 | $66.05 | $67.11 | $65.85 | $66.77 | $66.77 | 3,378,342 |
| 2023-12-07 | $66.17 | $66.41 | $65.63 | $66.11 | $66.11 | 2,367,145 |
| 2023-12-06 | $66.71 | $67.16 | $65.64 | $65.80 | $65.80 | 2,921,608 |
| 2023-12-05 | $66.21 | $66.45 | $65.59 | $66.30 | $66.30 | 2,652,313 |
| 2023-12-04 | $65.84 | $66.87 | $65.80 | $66.68 | $66.68 | 2,525,135 |
| 2023-12-01 | $65.27 | $67.05 | $65.20 | $66.89 | $66.89 | 3,936,924 |
| 2023-11-30 | $63.55 | $65.39 | $63.42 | $65.24 | $65.24 | 3,607,259 |
| 2023-11-29 | $62.70 | $63.31 | $62.39 | $62.51 | $62.51 | 2,293,469 |
| 2023-11-28 | $61.94 | $62.81 | $61.73 | $62.28 | $62.28 | 2,033,715 |
| 2023-11-27 | $62.02 | $62.31 | $61.60 | $61.89 | $61.89 | 1,614,610 |
| 2023-11-24 | $61.80 | $62.23 | $61.76 | $62.16 | $62.16 | 800,713 |
| 2023-11-22 | $61.19 | $61.82 | $60.99 | $61.60 | $61.60 | 1,936,588 |
| 2023-11-21 | $60.85 | $60.89 | $60.45 | $60.73 | $60.73 | 1,322,947 |
| 2023-11-20 | $59.85 | $61.46 | $59.84 | $61.10 | $61.10 | 1,540,676 |
| 2023-11-17 | $60.23 | $60.44 | $59.68 | $60.04 | $60.04 | 1,398,308 |
| 2023-11-16 | $59.78 | $60.41 | $59.34 | $60.00 | $60.00 | 2,389,695 |
| 2023-11-15 | $59.65 | $60.45 | $59.53 | $60.17 | $60.17 | 1,711,198 |
| 2023-11-14 | $58.76 | $59.82 | $58.41 | $59.27 | $59.27 | 2,400,066 |
| 2023-11-13 | $56.30 | $57.23 | $56.22 | $56.85 | $56.85 | 1,769,071 |
| 2023-11-10 | $55.54 | $56.76 | $54.81 | $56.61 | $56.61 | 2,159,913 |
| 2023-11-09 | $56.18 | $56.18 | $54.58 | $54.74 | $54.74 | 2,633,420 |
| 2023-11-08 | $56.26 | $56.51 | $55.23 | $55.78 | $55.78 | 1,721,500 |
| 2023-11-07 | $55.62 | $56.27 | $55.41 | $56.01 | $56.01 | 1,856,084 |
| 2023-11-06 | $55.71 | $56.09 | $55.23 | $55.76 | $55.76 | 2,151,420 |
| 2023-11-03 | $55.32 | $56.08 | $55.02 | $55.58 | $55.58 | 2,409,078 |
| 2023-11-02 | $52.87 | $54.61 | $52.70 | $54.58 | $54.58 | 3,359,760 |
| 2023-11-01 | $51.12 | $52.24 | $50.74 | $51.96 | $51.96 | 3,308,673 |
| 2023-10-31 | $50.30 | $51.03 | $49.73 | $50.92 | $50.92 | 2,748,772 |
| 2023-10-30 | $49.13 | $50.73 | $49.11 | $50.42 | $50.42 | 3,168,400 |
| 2023-10-27 | $49.84 | $49.85 | $47.72 | $48.15 | $48.15 | 3,705,954 |
| 2023-10-26 | $50.95 | $51.32 | $49.63 | $49.85 | $49.85 | 4,057,594 |
| 2023-10-25 | $51.97 | $52.15 | $50.83 | $51.11 | $51.11 | 2,388,963 |
| 2023-10-24 | $51.39 | $52.17 | $50.87 | $51.60 | $51.60 | 1,890,441 |
| 2023-10-23 | $50.91 | $52.04 | $50.43 | $50.64 | $50.64 | 2,573,016 |
| 2023-10-20 | $52.57 | $52.96 | $51.52 | $51.55 | $51.55 | 3,255,779 |
| 2023-10-19 | $54.13 | $55.01 | $52.67 | $52.83 | $52.83 | 5,421,378 |
| 2023-10-18 | $55.61 | $55.76 | $53.81 | $54.18 | $54.18 | 3,665,529 |
| 2023-10-17 | $54.98 | $56.54 | $54.98 | $55.81 | $55.81 | 2,539,067 |
| 2023-10-16 | $55.22 | $56.25 | $55.05 | $55.75 | $55.75 | 2,351,061 |
| 2023-10-13 | $54.61 | $55.65 | $53.67 | $54.29 | $54.29 | 3,227,582 |
| 2023-10-12 | $55.25 | $55.27 | $53.23 | $54.10 | $54.10 | 2,704,064 |
| 2023-10-11 | $55.05 | $55.35 | $54.06 | $54.97 | $54.97 | 2,174,839 |
| 2023-10-10 | $54.62 | $55.46 | $54.03 | $54.70 | $54.70 | 2,643,693 |
| 2023-10-09 | $52.58 | $54.22 | $52.40 | $54.07 | $54.07 | 3,424,331 |
| 2023-10-06 | $51.37 | $53.84 | $50.50 | $53.11 | $53.11 | 4,114,255 |
| 2023-10-05 | $51.62 | $52.05 | $50.94 | $51.80 | $51.80 | 2,181,239 |
| 2023-10-04 | $51.37 | $51.97 | $50.65 | $51.79 | $51.79 | 2,799,328 |
| 2023-10-03 | $52.68 | $53.18 | $50.87 | $51.31 | $51.31 | 4,384,013 |
| 2023-10-02 | $53.39 | $53.74 | $52.34 | $53.34 | $53.34 | 3,193,944 |
| 2023-09-29 | $55.57 | $55.62 | $53.23 | $53.78 | $53.78 | 3,859,852 |
| 2023-09-28 | $53.94 | $55.07 | $53.58 | $54.54 | $54.54 | 2,817,438 |
| 2023-09-27 | $54.75 | $54.88 | $52.84 | $54.06 | $54.06 | 3,380,617 |
| 2023-09-26 | $55.30 | $55.70 | $54.13 | $54.38 | $54.38 | 2,445,836 |
| 2023-09-25 | $55.69 | $56.39 | $55.22 | $56.38 | $56.38 | 1,547,037 |
| 2023-09-22 | $56.72 | $57.10 | $56.05 | $56.16 | $56.16 | 2,557,330 |
| 2023-09-21 | $58.01 | $58.25 | $56.64 | $56.68 | $56.68 | 2,165,312 |
| 2023-09-20 | $59.58 | $60.37 | $58.61 | $58.68 | $58.68 | 1,995,529 |
| 2023-09-19 | $59.43 | $59.61 | $58.15 | $59.26 | $59.10 | 1,885,181 |
| 2023-09-18 | $59.86 | $60.32 | $59.36 | $59.82 | $59.66 | 1,444,238 |
| 2023-09-15 | $60.92 | $61.25 | $59.55 | $59.78 | $59.62 | 2,068,958 |
| 2023-09-14 | $60.72 | $61.72 | $60.21 | $61.37 | $61.21 | 1,723,544 |
| 2023-09-13 | $60.18 | $60.70 | $59.29 | $59.67 | $59.51 | 1,384,267 |
| 2023-09-12 | $59.74 | $61.13 | $59.60 | $60.02 | $59.86 | 1,721,947 |
| 2023-09-11 | $60.48 | $60.78 | $59.70 | $60.19 | $60.03 | 1,544,523 |
| 2023-09-08 | $59.34 | $59.99 | $59.19 | $59.71 | $59.55 | 2,059,694 |
| 2023-09-07 | $58.68 | $59.60 | $58.63 | $59.30 | $59.30 | 1,863,030 |
| 2023-09-06 | $59.80 | $59.80 | $58.23 | $59.01 | $59.01 | 2,082,039 |
| 2023-09-05 | $61.17 | $61.28 | $60.04 | $60.08 | $60.08 | 1,586,026 |
| 2023-09-01 | $61.61 | $61.88 | $60.52 | $61.18 | $61.18 | 2,153,598 |
| 2023-08-31 | $62.18 | $62.40 | $60.53 | $60.56 | $60.56 | 2,229,546 |
| 2023-08-30 | $61.37 | $62.19 | $61.03 | $61.51 | $61.51 | 2,072,234 |
| 2023-08-29 | $59.51 | $61.16 | $59.44 | $61.09 | $61.09 | 2,552,399 |
| 2023-08-28 | $59.35 | $60.10 | $59.00 | $59.62 | $59.62 | 2,524,725 |
| 2023-08-25 | $57.99 | $59.04 | $56.92 | $58.51 | $58.51 | 4,880,201 |
| 2023-08-24 | $58.94 | $60.35 | $57.26 | $57.27 | $57.27 | 3,388,425 |
| 2023-08-23 | $58.63 | $59.59 | $58.49 | $59.28 | $59.28 | 3,459,237 |
| 2023-08-22 | $59.30 | $59.51 | $58.17 | $58.40 | $58.40 | 3,282,051 |
| 2023-08-21 | $59.65 | $59.84 | $58.16 | $59.30 | $59.30 | 2,773,347 |
| 2023-08-18 | $58.45 | $59.95 | $58.27 | $59.56 | $59.56 | 3,299,191 |
| 2023-08-17 | $61.20 | $61.49 | $59.13 | $59.26 | $59.26 | 3,301,579 |
| 2023-08-16 | $61.56 | $62.73 | $60.72 | $60.76 | $60.76 | 3,201,028 |
| 2023-08-15 | $62.87 | $63.05 | $61.52 | $61.79 | $61.79 | 3,330,893 |
| 2023-08-14 | $63.45 | $63.88 | $62.94 | $63.71 | $63.71 | 2,116,288 |
| 2023-08-11 | $62.67 | $64.01 | $62.35 | $63.66 | $63.66 | 3,269,203 |
| 2023-08-10 | $63.76 | $65.21 | $62.69 | $63.11 | $63.11 | 4,275,441 |
| 2023-08-09 | $63.69 | $64.09 | $62.41 | $62.80 | $62.80 | 2,902,891 |
| 2023-08-08 | $63.44 | $63.95 | $62.08 | $63.76 | $63.76 | 3,183,267 |
| 2023-08-07 | $63.26 | $64.80 | $63.20 | $64.65 | $64.65 | 2,247,467 |
| 2023-08-04 | $63.89 | $64.89 | $62.32 | $62.55 | $62.55 | 3,577,278 |
| 2023-08-03 | $63.09 | $64.07 | $62.83 | $63.29 | $63.29 | 2,499,338 |
| 2023-08-02 | $64.73 | $65.14 | $63.44 | $63.77 | $63.77 | 3,042,703 |
| 2023-08-01 | $65.20 | $66.00 | $65.13 | $65.69 | $65.69 | 2,307,185 |
| 2023-07-31 | $64.85 | $65.41 | $64.64 | $65.40 | $65.40 | 1,873,981 |
| 2023-07-28 | $64.81 | $65.41 | $64.25 | $64.80 | $64.80 | 2,685,384 |
| 2023-07-27 | $65.64 | $65.89 | $63.52 | $63.94 | $63.94 | 3,555,084 |
| 2023-07-26 | $64.15 | $65.92 | $64.15 | $65.31 | $65.31 | 2,439,146 |
| 2023-07-25 | $64.56 | $65.33 | $64.46 | $64.85 | $64.85 | 1,609,689 |
| 2023-07-24 | $63.99 | $65.02 | $63.92 | $64.73 | $64.73 | 1,978,535 |
| 2023-07-21 | $64.08 | $64.36 | $63.49 | $63.73 | $63.73 | 2,277,166 |
| 2023-07-20 | $63.23 | $64.54 | $63.19 | $63.74 | $63.74 | 3,187,460 |
| 2023-07-19 | $62.71 | $63.82 | $62.71 | $62.88 | $62.88 | 2,607,129 |
| 2023-07-18 | $60.27 | $62.49 | $60.04 | $62.29 | $62.29 | 2,973,555 |
| 2023-07-17 | $59.72 | $60.81 | $59.52 | $60.34 | $60.34 | 1,532,561 |
| 2023-07-14 | $60.34 | $60.44 | $59.71 | $60.03 | $60.03 | 2,822,101 |
| 2023-07-13 | $59.62 | $59.92 | $59.30 | $59.43 | $59.43 | 2,028,357 |
| 2023-07-12 | $60.00 | $60.49 | $59.07 | $59.33 | $59.33 | 2,960,944 |
| 2023-07-11 | $57.89 | $58.98 | $57.48 | $58.81 | $58.81 | 2,187,556 |
| 2023-07-10 | $56.19 | $57.35 | $56.12 | $57.29 | $57.29 | 2,224,505 |
| 2023-07-07 | $56.53 | $57.75 | $56.13 | $56.27 | $56.27 | 2,377,841 |
| 2023-07-06 | $57.69 | $58.03 | $56.40 | $57.19 | $57.19 | 2,594,010 |
| 2023-07-05 | $58.90 | $59.58 | $58.82 | $59.11 | $59.11 | 1,499,231 |
| 2023-07-03 | $59.21 | $60.01 | $59.10 | $59.73 | $59.73 | 928,491 |
| 2023-06-30 | $59.38 | $60.05 | $59.12 | $59.67 | $59.67 | 1,900,235 |
| 2023-06-29 | $56.96 | $58.46 | $56.81 | $58.33 | $58.33 | 2,752,557 |
| 2023-06-28 | $57.19 | $57.28 | $56.52 | $57.15 | $57.15 | 2,410,500 |
| 2023-06-27 | $56.39 | $57.65 | $56.39 | $57.39 | $57.39 | 2,312,873 |
| 2023-06-26 | $56.26 | $56.90 | $55.83 | $56.42 | $56.42 | 2,029,563 |
| 2023-06-23 | $56.44 | $56.97 | $55.99 | $56.45 | $56.45 | 1,989,454 |
| 2023-06-22 | $57.36 | $57.90 | $57.01 | $57.59 | $57.59 | 1,709,077 |
| 2023-06-21 | $57.76 | $58.44 | $57.29 | $57.70 | $57.70 | 1,859,499 |
| 2023-06-20 | $58.91 | $59.03 | $57.68 | $58.48 | $58.27 | 2,709,064 |
| 2023-06-16 | $61.03 | $61.21 | $59.65 | $59.78 | $59.57 | 2,096,232 |
| 2023-06-15 | $58.08 | $60.74 | $57.97 | $60.37 | $60.15 | 3,022,614 |
| 2023-06-14 | $58.68 | $59.03 | $57.11 | $58.16 | $57.95 | 3,675,878 |
| 2023-06-13 | $58.90 | $59.87 | $58.82 | $59.32 | $59.11 | 2,751,667 |
| 2023-06-12 | $57.90 | $58.67 | $57.63 | $58.61 | $58.40 | 1,568,593 |
| 2023-06-09 | $57.30 | $58.17 | $57.18 | $57.69 | $57.48 | 2,712,825 |
| 2023-06-08 | $56.63 | $57.69 | $56.40 | $57.42 | $57.21 | 2,126,537 |
| 2023-06-07 | $56.38 | $56.86 | $56.05 | $56.71 | $56.51 | 2,623,492 |
| 2023-06-06 | $56.09 | $56.49 | $55.35 | $56.22 | $56.02 | 3,442,227 |
| 2023-06-05 | $57.25 | $57.38 | $56.11 | $56.19 | $55.99 | 2,344,680 |
| 2023-06-02 | $54.85 | $57.41 | $54.78 | $57.18 | $56.98 | 4,418,372 |
| 2023-06-01 | $52.79 | $54.24 | $51.99 | $53.74 | $53.55 | 3,469,429 |
| 2023-05-31 | $53.07 | $53.43 | $52.23 | $53.13 | $52.94 | 2,439,547 |
| 2023-05-30 | $53.75 | $54.00 | $52.83 | $53.59 | $53.40 | 3,520,643 |
| 2023-05-26 | $52.52 | $54.16 | $52.40 | $53.79 | $53.60 | 2,791,635 |
| 2023-05-25 | $52.48 | $52.80 | $51.41 | $52.29 | $52.10 | 3,193,726 |
| 2023-05-24 | $53.50 | $53.62 | $52.28 | $52.54 | $52.35 | 2,369,864 |
| 2023-05-23 | $54.40 | $55.05 | $53.55 | $53.81 | $53.62 | 2,842,877 |
| 2023-05-22 | $55.61 | $56.09 | $54.54 | $54.97 | $54.77 | 2,158,496 |
| 2023-05-19 | $56.51 | $56.76 | $55.16 | $55.63 | $55.43 | 2,534,401 |
| 2023-05-18 | $55.17 | $56.40 | $54.58 | $56.22 | $56.02 | 2,841,105 |
| 2023-05-17 | $54.35 | $55.82 | $53.76 | $55.56 | $55.36 | 2,817,255 |
| 2023-05-16 | $54.68 | $54.86 | $53.48 | $53.51 | $53.32 | 2,700,575 |
| 2023-05-15 | $55.07 | $55.45 | $54.27 | $55.23 | $55.03 | 1,832,675 |
| 2023-05-12 | $55.55 | $55.56 | $54.03 | $54.95 | $54.75 | 2,573,636 |
| 2023-05-11 | $55.24 | $55.32 | $54.11 | $55.00 | $54.80 | 2,758,477 |
| 2023-05-10 | $57.13 | $57.38 | $54.68 | $56.15 | $55.95 | 3,758,957 |
| 2023-05-09 | $56.17 | $56.81 | $56.04 | $56.34 | $56.14 | 1,009,800 |
| 2023-05-08 | $57.05 | $57.17 | $56.01 | $56.57 | $56.37 | 1,155,933 |
| 2023-05-05 | $55.61 | $57.25 | $55.50 | $56.86 | $56.66 | 1,662,435 |
| 2023-05-04 | $55.21 | $55.39 | $53.26 | $54.24 | $54.05 | 4,228,360 |
| 2023-05-03 | $57.22 | $57.77 | $55.59 | $55.69 | $55.49 | 2,246,138 |
| 2023-05-02 | $58.70 | $58.74 | $55.77 | $57.08 | $56.88 | 3,296,547 |
| 2023-05-01 | $59.29 | $60.09 | $58.90 | $58.97 | $58.76 | 1,860,150 |
| 2023-04-28 | $57.38 | $59.30 | $57.33 | $59.26 | $59.05 | 2,363,547 |
| 2023-04-27 | $55.92 | $58.06 | $55.71 | $57.87 | $57.66 | 2,400,375 |
| 2023-04-26 | $56.62 | $57.07 | $54.99 | $55.33 | $55.13 | 2,762,893 |
| 2023-04-25 | $58.02 | $58.26 | $56.45 | $56.57 | $56.37 | 2,135,060 |
| 2023-04-24 | $57.86 | $58.39 | $57.53 | $58.35 | $58.14 | 1,456,525 |
| 2023-04-21 | $58.16 | $58.24 | $57.34 | $58.01 | $57.80 | 2,005,497 |
| 2023-04-20 | $57.58 | $58.31 | $57.26 | $57.88 | $57.67 | 2,364,188 |
| 2023-04-19 | $58.54 | $58.76 | $58.02 | $58.41 | $58.20 | 1,654,075 |
| 2023-04-18 | $58.95 | $59.10 | $57.90 | $58.84 | $58.63 | 2,350,218 |
| 2023-04-17 | $58.53 | $58.95 | $57.96 | $58.95 | $58.74 | 2,016,247 |
| 2023-04-14 | $58.97 | $59.48 | $57.62 | $58.43 | $58.43 | 3,919,563 |
| 2023-04-13 | $57.54 | $59.34 | $57.05 | $59.22 | $59.22 | 2,402,308 |
| 2023-04-12 | $58.39 | $58.60 | $57.04 | $57.38 | $57.38 | 3,076,756 |
| 2023-04-11 | $57.25 | $58.02 | $57.08 | $57.54 | $57.54 | 1,604,667 |
| 2023-04-10 | $56.11 | $57.05 | $55.79 | $57.04 | $57.04 | 1,586,498 |
| 2023-04-06 | $56.22 | $56.76 | $55.74 | $56.53 | $56.53 | 2,272,394 |
| 2023-04-05 | $56.12 | $56.89 | $56.00 | $56.53 | $56.53 | 2,643,963 |
| 2023-04-04 | $57.15 | $57.35 | $55.50 | $56.16 | $56.16 | 2,016,676 |
| 2023-04-03 | $56.01 | $57.34 | $56.00 | $57.14 | $57.14 | 2,444,131 |
| 2023-03-31 | $54.07 | $55.65 | $54.05 | $55.55 | $55.55 | 2,234,491 |
| 2023-03-30 | $53.75 | $53.79 | $52.70 | $53.56 | $53.56 | 2,334,049 |
| 2023-03-29 | $52.68 | $52.97 | $52.07 | $52.91 | $52.91 | 2,719,042 |
| 2023-03-28 | $51.48 | $52.15 | $50.92 | $51.38 | $51.38 | 2,313,639 |
| 2023-03-27 | $51.74 | $52.23 | $51.18 | $51.64 | $51.64 | 2,356,127 |
| 2023-03-24 | $49.39 | $50.78 | $48.66 | $50.70 | $50.70 | 3,660,142 |
| 2023-03-23 | $50.32 | $52.00 | $48.94 | $50.00 | $50.00 | 3,999,769 |
| 2023-03-22 | $52.42 | $53.34 | $49.71 | $49.76 | $49.76 | 3,672,233 |
| 2023-03-21 | $52.52 | $52.71 | $51.53 | $52.62 | $52.41 | 2,455,411 |
| 2023-03-20 | $49.67 | $51.26 | $49.67 | $51.07 | $50.87 | 3,204,537 |
| 2023-03-17 | $50.36 | $50.54 | $48.67 | $49.30 | $49.10 | 5,287,612 |
| 2023-03-16 | $48.56 | $51.32 | $48.00 | $51.20 | $51.00 | 4,892,679 |
| 2023-03-15 | $48.22 | $49.60 | $47.33 | $49.49 | $49.29 | 6,451,044 |
| 2023-03-14 | $50.78 | $51.48 | $49.16 | $50.80 | $50.60 | 3,759,300 |
| 2023-03-13 | $48.26 | $51.25 | $48.23 | $49.30 | $49.10 | 6,221,672 |
| 2023-03-10 | $51.00 | $52.11 | $49.05 | $49.70 | $49.50 | 7,792,791 |
| 2023-03-09 | $54.56 | $54.91 | $50.94 | $51.31 | $51.11 | 4,380,424 |
| 2023-03-08 | $54.26 | $54.49 | $53.06 | $54.03 | $53.82 | 4,151,256 |
| 2023-03-07 | $57.19 | $57.30 | $54.12 | $54.28 | $54.06 | 5,955,941 |
| 2023-03-06 | $57.17 | $57.93 | $56.95 | $57.21 | $56.98 | 3,632,216 |
| 2023-03-03 | $55.65 | $57.09 | $55.06 | $56.98 | $56.75 | 3,110,174 |
| 2023-03-02 | $53.69 | $55.47 | $53.39 | $55.10 | $54.88 | 3,523,624 |
| 2023-03-01 | $53.02 | $53.89 | $52.65 | $53.48 | $53.27 | 3,310,429 |
| 2023-02-28 | $54.43 | $54.43 | $53.26 | $53.28 | $53.07 | 2,986,554 |
| 2023-02-27 | $55.34 | $55.98 | $54.11 | $54.50 | $54.28 | 2,944,234 |
| 2023-02-24 | $53.95 | $54.60 | $53.23 | $54.11 | $53.89 | 4,311,186 |
| 2023-02-23 | $56.03 | $56.43 | $54.06 | $55.88 | $55.66 | 4,216,854 |
| 2023-02-22 | $56.01 | $56.35 | $54.83 | $55.41 | $55.19 | 4,000,007 |
| 2023-02-21 | $57.59 | $58.23 | $55.68 | $55.83 | $55.61 | 3,247,016 |
| 2023-02-17 | $58.17 | $59.57 | $57.84 | $59.48 | $59.24 | 3,126,690 |
| 2023-02-16 | $59.35 | $60.63 | $58.72 | $58.80 | $58.57 | 3,082,897 |
| 2023-02-15 | $59.93 | $61.11 | $59.51 | $61.10 | $60.86 | 1,897,881 |
| 2023-02-14 | $61.06 | $62.15 | $59.39 | $60.82 | $60.58 | 3,425,963 |
| 2023-02-13 | $59.73 | $61.65 | $59.73 | $61.65 | $61.40 | 1,792,627 |
| 2023-02-10 | $58.58 | $59.80 | $58.19 | $59.66 | $59.42 | 2,342,557 |
| 2023-02-09 | $61.32 | $61.70 | $58.25 | $58.85 | $58.62 | 2,256,419 |
| 2023-02-08 | $60.64 | $61.21 | $59.79 | $60.13 | $59.89 | 2,083,226 |
| 2023-02-07 | $58.85 | $61.66 | $58.43 | $61.24 | $61.00 | 4,814,772 |
| 2023-02-06 | $59.22 | $60.23 | $58.71 | $59.79 | $59.55 | 2,032,458 |
| 2023-02-03 | $59.84 | $61.40 | $59.41 | $59.96 | $59.72 | 3,795,871 |
| 2023-02-02 | $61.23 | $61.24 | $59.44 | $60.74 | $60.50 | 4,230,978 |
| 2023-02-01 | $60.06 | $62.33 | $58.19 | $61.07 | $60.83 | 4,596,645 |
| 2023-01-31 | $59.35 | $61.03 | $58.75 | $61.00 | $60.76 | 2,315,187 |
| 2023-01-30 | $59.80 | $60.85 | $58.94 | $59.05 | $58.82 | 2,511,664 |
| 2023-01-27 | $60.33 | $61.47 | $59.67 | $60.44 | $60.20 | 2,285,478 |
| 2023-01-26 | $59.84 | $60.37 | $58.66 | $60.32 | $60.08 | 2,437,592 |
| 2023-01-25 | $57.70 | $59.47 | $56.80 | $59.31 | $59.07 | 3,562,441 |
| 2023-01-24 | $58.13 | $59.54 | $57.44 | $59.19 | $58.95 | 2,014,547 |
| 2023-01-23 | $57.96 | $59.55 | $57.12 | $58.72 | $58.49 | 2,873,675 |
| 2023-01-20 | $56.06 | $57.50 | $55.28 | $57.42 | $57.19 | 3,230,346 |
| 2023-01-19 | $56.00 | $56.74 | $55.47 | $55.85 | $55.63 | 2,672,509 |
| 2023-01-18 | $60.61 | $60.91 | $56.93 | $57.05 | $56.82 | 3,278,295 |
| 2023-01-17 | $62.14 | $62.34 | $60.11 | $60.40 | $60.16 | 2,456,769 |
| 2023-01-13 | $60.44 | $62.77 | $60.37 | $62.51 | $62.26 | 2,954,946 |
| 2023-01-12 | $61.31 | $62.52 | $59.82 | $61.97 | $61.72 | 4,782,299 |
| 2023-01-11 | $60.13 | $60.86 | $59.46 | $60.82 | $60.58 | 2,264,738 |
| 2023-01-10 | $58.41 | $59.57 | $57.94 | $59.52 | $59.28 | 2,347,814 |
| 2023-01-09 | $59.78 | $60.70 | $58.35 | $58.54 | $58.31 | 3,661,603 |
| 2023-01-06 | $56.99 | $59.51 | $55.86 | $59.06 | $58.83 | 4,979,274 |
| 2023-01-05 | $56.38 | $56.52 | $54.93 | $55.54 | $55.32 | 3,292,081 |
| 2023-01-04 | $57.30 | $58.07 | $56.08 | $57.33 | $57.10 | 3,076,563 |
| 2023-01-03 | $57.27 | $57.95 | $55.16 | $56.63 | $56.40 | 3,083,377 |
| 2022-12-30 | $56.32 | $56.73 | $55.15 | $56.70 | $56.47 | 2,610,916 |
| 2022-12-29 | $56.31 | $57.49 | $56.11 | $57.10 | $56.87 | 2,462,863 |
| 2022-12-28 | $57.52 | $58.10 | $55.39 | $55.41 | $55.19 | 3,150,900 |
| 2022-12-27 | $57.31 | $58.14 | $56.44 | $57.39 | $57.16 | 3,164,193 |
| 2022-12-23 | $55.97 | $57.30 | $55.21 | $57.22 | $56.99 | 3,040,741 |
| 2022-12-22 | $57.06 | $57.19 | $53.93 | $56.36 | $56.14 | 4,304,870 |
| 2022-12-21 | $57.32 | $58.71 | $57.08 | $58.36 | $57.94 | 3,162,393 |
| 2022-12-20 | $55.35 | $56.45 | $54.71 | $55.70 | $55.30 | 3,161,681 |
| 2022-12-19 | $56.04 | $56.74 | $54.37 | $55.25 | $54.85 | 2,742,090 |
| 2022-12-16 | $56.21 | $56.83 | $54.74 | $56.04 | $55.64 | 3,421,255 |
| 2022-12-15 | $59.75 | $60.19 | $56.57 | $57.66 | $57.25 | 4,274,256 |
| 2022-12-14 | $62.65 | $64.22 | $60.36 | $61.81 | $61.37 | 4,156,272 |
| 2022-12-13 | $66.15 | $66.17 | $61.42 | $62.66 | $62.21 | 4,632,286 |
| 2022-12-12 | $59.55 | $62.04 | $59.55 | $62.02 | $61.57 | 2,923,105 |
| 2022-12-09 | $60.46 | $61.28 | $59.19 | $59.29 | $58.86 | 2,368,170 |
| 2022-12-08 | $60.55 | $61.59 | $60.20 | $60.93 | $60.49 | 2,894,061 |
| 2022-12-07 | $59.74 | $60.93 | $59.43 | $59.93 | $59.50 | 3,037,128 |
| 2022-12-06 | $61.74 | $62.22 | $59.00 | $59.96 | $59.53 | 2,781,382 |
| 2022-12-05 | $63.32 | $63.76 | $61.33 | $61.92 | $61.48 | 2,990,162 |
| 2022-12-02 | $62.44 | $64.96 | $62.43 | $64.61 | $64.15 | 2,960,223 |
| 2022-12-01 | $65.73 | $65.75 | $62.87 | $64.41 | $63.95 | 3,739,672 |
| 2022-11-30 | $61.43 | $65.46 | $60.06 | $65.41 | $64.94 | 4,733,441 |
| 2022-11-29 | $61.00 | $61.79 | $60.30 | $61.30 | $60.86 | 1,988,925 |
| 2022-11-28 | $63.05 | $63.86 | $61.03 | $61.33 | $60.89 | 2,714,897 |
| 2022-11-25 | $63.34 | $64.33 | $63.34 | $64.12 | $63.66 | 1,349,793 |
| 2022-11-23 | $62.58 | $63.67 | $62.24 | $63.36 | $62.90 | 3,265,143 |
| 2022-11-22 | $61.66 | $62.90 | $61.42 | $62.81 | $62.36 | 3,108,882 |
| 2022-11-21 | $61.05 | $61.60 | $59.92 | $60.73 | $60.29 | 2,252,259 |
| 2022-11-18 | $60.95 | $61.35 | $59.80 | $60.96 | $60.52 | 3,133,055 |
| 2022-11-17 | $58.06 | $60.27 | $58.06 | $59.93 | $59.50 | 2,980,725 |
| 2022-11-16 | $59.66 | $60.56 | $59.66 | $59.96 | $59.53 | 2,782,132 |
| 2022-11-15 | $61.27 | $62.10 | $58.51 | $60.02 | $59.59 | 4,820,004 |
| 2022-11-14 | $60.29 | $62.04 | $59.72 | $59.83 | $59.40 | 3,005,049 |
| 2022-11-11 | $61.13 | $61.24 | $58.97 | $60.88 | $60.88 | 5,096,705 |
| 2022-11-10 | $59.13 | $60.75 | $57.90 | $60.64 | $60.64 | 5,938,707 |
| 2022-11-09 | $56.90 | $57.55 | $54.45 | $54.67 | $54.67 | 4,551,800 |
| 2022-11-08 | $56.96 | $59.00 | $56.30 | $58.02 | $58.02 | 6,953,413 |
| 2022-11-07 | $54.68 | $56.64 | $54.24 | $56.37 | $56.37 | 3,501,001 |
| 2022-11-04 | $54.02 | $55.23 | $51.82 | $54.23 | $54.23 | 5,841,459 |
| 2022-11-03 | $51.83 | $53.15 | $50.86 | $52.16 | $52.16 | 5,508,097 |
| 2022-11-02 | $55.07 | $57.73 | $52.91 | $52.96 | $52.96 | 9,362,984 |
| 2022-11-01 | $57.08 | $57.26 | $54.71 | $55.56 | $55.56 | 4,007,459 |
| 2022-10-31 | $55.70 | $56.78 | $55.27 | $56.05 | $56.05 | 4,453,027 |
| 2022-10-28 | $53.29 | $56.81 | $53.17 | $56.64 | $56.64 | 5,860,777 |
| 2022-10-27 | $53.22 | $54.34 | $52.42 | $52.73 | $52.73 | 4,705,537 |
| 2022-10-26 | $51.48 | $53.33 | $51.41 | $51.76 | $51.76 | 3,550,269 |
| 2022-10-25 | $49.75 | $51.90 | $49.68 | $51.76 | $51.76 | 3,584,807 |
| 2022-10-24 | $49.00 | $50.57 | $48.53 | $50.15 | $50.15 | 5,346,748 |
| 2022-10-21 | $44.78 | $48.34 | $44.27 | $48.17 | $48.17 | 5,262,466 |
| 2022-10-20 | $45.53 | $47.03 | $44.52 | $44.81 | $44.81 | 4,061,222 |
| 2022-10-19 | $45.24 | $46.32 | $44.35 | $45.26 | $45.26 | 3,985,662 |
| 2022-10-18 | $46.95 | $47.06 | $44.71 | $45.81 | $45.81 | 3,769,562 |
| 2022-10-17 | $43.86 | $44.80 | $43.43 | $44.26 | $44.26 | 3,353,004 |
| 2022-10-14 | $44.60 | $45.38 | $41.81 | $42.08 | $42.08 | 7,221,615 |
| 2022-10-13 | $38.16 | $44.22 | $37.98 | $43.72 | $43.72 | 7,738,912 |
| 2022-10-12 | $40.48 | $41.28 | $39.96 | $40.28 | $40.28 | 3,136,870 |
| 2022-10-11 | $39.90 | $41.94 | $39.70 | $40.35 | $40.35 | 3,565,395 |
| 2022-10-10 | $41.23 | $41.45 | $39.46 | $40.27 | $40.27 | 2,793,495 |
| 2022-10-07 | $42.26 | $42.34 | $39.98 | $40.66 | $40.66 | 3,414,915 |
| 2022-10-06 | $44.37 | $45.21 | $43.10 | $43.40 | $43.40 | 3,575,682 |
| 2022-10-05 | $43.60 | $45.78 | $43.22 | $44.98 | $44.98 | 2,809,857 |
| 2022-10-04 | $43.24 | $45.19 | $43.19 | $45.16 | $45.16 | 3,333,143 |
| 2022-10-03 | $39.99 | $42.29 | $39.50 | $41.64 | $41.64 | 3,941,437 |
| 2022-09-30 | $40.28 | $41.23 | $38.54 | $38.61 | $38.61 | 3,717,252 |
| 2022-09-29 | $41.84 | $41.84 | $39.68 | $40.69 | $40.69 | 4,317,253 |
| 2022-09-28 | $40.88 | $43.22 | $40.31 | $42.68 | $42.68 | 3,769,119 |
| 2022-09-27 | $41.93 | $42.63 | $39.67 | $40.47 | $40.47 | 3,698,770 |
| 2022-09-26 | $41.83 | $42.55 | $40.52 | $41.05 | $41.05 | 3,618,786 |
| 2022-09-23 | $43.25 | $43.34 | $40.87 | $42.44 | $42.44 | 4,104,735 |
| 2022-09-22 | $44.95 | $45.57 | $44.20 | $44.53 | $44.53 | 3,016,626 |
| 2022-09-21 | $48.25 | $49.01 | $45.06 | $45.07 | $45.07 | 5,092,184 |
| 2022-09-20 | $47.83 | $47.98 | $46.38 | $47.52 | $47.52 | 3,020,579 |
| 2022-09-19 | $46.79 | $49.03 | $46.76 | $49.01 | $49.01 | 1,930,997 |
| 2022-09-16 | $47.05 | $48.29 | $46.76 | $47.99 | $47.99 | 3,034,196 |
| 2022-09-15 | $49.36 | $50.25 | $48.36 | $48.77 | $48.77 | 3,255,934 |
| 2022-09-14 | $49.76 | $50.27 | $48.41 | $49.61 | $49.61 | 2,680,812 |
| 2022-09-13 | $53.08 | $53.53 | $48.98 | $49.46 | $49.46 | 3,725,401 |
| 2022-09-12 | $55.51 | $56.70 | $55.43 | $56.07 | $56.07 | 1,817,971 |
| 2022-09-09 | $53.86 | $55.29 | $53.58 | $54.97 | $54.97 | 1,779,397 |
| 2022-09-08 | $51.25 | $53.03 | $50.70 | $52.98 | $52.98 | 2,909,576 |
| 2022-09-07 | $49.81 | $52.33 | $49.68 | $52.02 | $52.02 | 2,113,890 |
| 2022-09-06 | $51.14 | $51.51 | $49.45 | $50.06 | $50.06 | 2,663,286 |
| 2022-09-02 | $53.86 | $54.31 | $50.12 | $50.80 | $50.80 | 3,591,139 |
| 2022-09-01 | $51.11 | $52.56 | $50.33 | $52.48 | $52.48 | 3,432,695 |
| 2022-08-31 | $53.28 | $54.07 | $51.80 | $51.82 | $51.82 | 2,543,265 |
| 2022-08-30 | $55.08 | $55.13 | $52.28 | $53.07 | $53.07 | 2,754,904 |
| 2022-08-29 | $54.31 | $55.75 | $53.90 | $54.61 | $54.61 | 2,118,866 |
| 2022-08-26 | $61.35 | $61.49 | $55.51 | $55.57 | $55.57 | 3,517,325 |
| 2022-08-25 | $59.52 | $61.18 | $58.96 | $61.17 | $61.17 | 2,142,242 |
| 2022-08-24 | $58.96 | $60.08 | $58.65 | $59.44 | $59.44 | 1,487,222 |
| 2022-08-23 | $59.71 | $60.32 | $58.82 | $59.10 | $59.10 | 1,823,809 |
| 2022-08-22 | $61.31 | $61.55 | $59.62 | $60.00 | $60.00 | 2,408,519 |
| 2022-08-19 | $64.30 | $64.48 | $63.09 | $63.55 | $63.55 | 1,553,296 |
| 2022-08-18 | $65.00 | $65.45 | $64.30 | $65.23 | $65.23 | 1,530,732 |
| 2022-08-17 | $64.72 | $66.12 | $64.16 | $65.02 | $65.02 | 1,908,129 |
| 2022-08-16 | $64.23 | $66.71 | $64.23 | $65.95 | $65.95 | 1,997,750 |
| 2022-08-15 | $62.72 | $64.86 | $62.71 | $64.59 | $64.59 | 1,834,053 |
| 2022-08-12 | $62.04 | $63.76 | $61.72 | $63.73 | $63.73 | 1,511,490 |
| 2022-08-11 | $62.58 | $63.18 | $61.15 | $61.46 | $61.46 | 1,738,389 |
| 2022-08-10 | $60.91 | $61.54 | $60.55 | $61.19 | $61.19 | 1,691,114 |
| 2022-08-09 | $58.56 | $58.93 | $57.99 | $58.42 | $58.42 | 1,365,368 |
| 2022-08-08 | $59.44 | $60.14 | $58.31 | $58.68 | $58.68 | 2,236,507 |
| 2022-08-05 | $56.92 | $58.57 | $56.85 | $58.44 | $58.44 | 2,214,153 |
| 2022-08-04 | $58.30 | $58.65 | $57.70 | $58.13 | $58.13 | 2,392,610 |
| 2022-08-03 | $57.32 | $59.11 | $57.03 | $58.60 | $58.60 | 2,420,245 |
| 2022-08-02 | $58.02 | $58.45 | $56.38 | $56.47 | $56.47 | 3,277,971 |
| 2022-08-01 | $57.95 | $59.52 | $57.74 | $58.62 | $58.62 | 2,030,658 |
| 2022-07-29 | $57.27 | $59.26 | $56.99 | $58.90 | $58.90 | 2,187,499 |
| 2022-07-28 | $55.71 | $57.61 | $54.35 | $57.16 | $57.16 | 2,560,313 |
| 2022-07-27 | $53.88 | $56.22 | $53.53 | $55.51 | $55.51 | 2,628,399 |
| 2022-07-26 | $53.94 | $54.24 | $53.03 | $53.27 | $53.27 | 1,919,245 |
| 2022-07-25 | $54.59 | $54.71 | $53.64 | $54.50 | $54.50 | 2,227,353 |
| 2022-07-22 | $55.42 | $55.66 | $53.18 | $54.06 | $54.06 | 3,301,871 |
| 2022-07-21 | $53.37 | $54.76 | $52.19 | $54.75 | $54.75 | 3,675,257 |
| 2022-07-20 | $53.72 | $54.28 | $52.77 | $53.92 | $53.92 | 3,485,208 |
| 2022-07-19 | $51.20 | $53.75 | $51.00 | $53.62 | $53.62 | 2,931,624 |
| 2022-07-18 | $52.50 | $52.81 | $49.56 | $50.02 | $50.02 | 2,664,911 |
| 2022-07-15 | $50.17 | $51.07 | $49.37 | $51.04 | $51.04 | 3,314,309 |
| 2022-07-14 | $46.28 | $48.23 | $45.69 | $48.02 | $48.02 | 4,662,917 |
| 2022-07-13 | $47.95 | $49.74 | $47.43 | $48.70 | $48.70 | 4,126,706 |
| 2022-07-12 | $49.98 | $51.49 | $49.11 | $49.76 | $49.76 | 2,858,093 |
| 2022-07-11 | $50.60 | $51.61 | $50.37 | $50.67 | $50.67 | 2,847,827 |
| 2022-07-08 | $51.43 | $52.33 | $50.84 | $51.49 | $51.49 | 2,928,708 |
| 2022-07-07 | $51.00 | $51.89 | $50.58 | $51.72 | $51.72 | 2,728,017 |
| 2022-07-06 | $49.84 | $50.94 | $48.85 | $50.03 | $50.03 | 4,026,569 |
| 2022-07-05 | $48.26 | $49.73 | $46.74 | $49.70 | $49.70 | 6,537,913 |
| 2022-07-01 | $48.61 | $50.51 | $47.38 | $50.27 | $50.27 | 5,219,891 |
| 2022-06-30 | $48.35 | $49.80 | $47.11 | $48.90 | $48.90 | 5,355,238 |
| 2022-06-29 | $50.10 | $50.65 | $49.36 | $49.97 | $49.97 | 4,053,731 |
| 2022-06-28 | $53.02 | $54.29 | $49.56 | $49.65 | $49.65 | 2,723,056 |
| 2022-06-27 | $52.60 | $52.88 | $51.63 | $52.16 | $52.16 | 2,624,940 |
| 2022-06-24 | $49.77 | $52.50 | $49.66 | $52.50 | $52.50 | 2,754,804 |
| 2022-06-23 | $48.06 | $48.70 | $46.68 | $48.50 | $48.50 | 4,200,973 |
| 2022-06-22 | $46.12 | $49.00 | $46.03 | $47.55 | $47.55 | 4,832,246 |
| 2022-06-21 | $47.13 | $48.65 | $46.92 | $48.11 | $47.86 | 4,364,193 |
| 2022-06-17 | $44.97 | $46.45 | $44.10 | $45.18 | $44.95 | 6,615,895 |
| 2022-06-16 | $46.09 | $46.22 | $44.48 | $45.41 | $45.18 | 4,925,867 |
| 2022-06-15 | $48.55 | $50.52 | $46.59 | $48.91 | $48.66 | 5,553,541 |
| 2022-06-14 | $48.61 | $49.03 | $46.42 | $47.53 | $47.29 | 5,818,161 |
| 2022-06-13 | $49.20 | $50.20 | $47.44 | $48.21 | $47.96 | 5,554,816 |
| 2022-06-10 | $54.66 | $54.97 | $52.55 | $52.59 | $52.32 | 4,683,442 |
| 2022-06-09 | $60.00 | $61.04 | $57.21 | $57.24 | $56.95 | 2,677,564 |
| 2022-06-08 | $61.41 | $62.17 | $60.28 | $60.71 | $60.40 | 2,289,609 |
| 2022-06-07 | $59.31 | $62.45 | $59.31 | $62.28 | $61.96 | 2,474,280 |
| 2022-06-06 | $61.99 | $62.62 | $60.30 | $60.82 | $60.51 | 3,269,367 |
| 2022-06-03 | $61.05 | $62.10 | $60.39 | $60.75 | $60.44 | 3,376,134 |
| 2022-06-02 | $60.32 | $62.68 | $58.61 | $62.66 | $62.34 | 3,845,533 |
| 2022-06-01 | $62.62 | $62.83 | $59.00 | $60.29 | $59.98 | 4,016,914 |
| 2022-05-31 | $61.28 | $62.62 | $59.86 | $61.31 | $61.00 | 3,835,920 |
| 2022-05-27 | $59.68 | $62.39 | $59.51 | $62.37 | $62.05 | 4,456,325 |
| 2022-05-26 | $57.48 | $60.00 | $57.42 | $59.30 | $59.00 | 5,016,896 |
| 2022-05-25 | $54.82 | $57.25 | $54.60 | $56.59 | $56.30 | 5,133,819 |
| 2022-05-24 | $54.14 | $56.00 | $52.60 | $55.62 | $55.33 | 6,731,727 |
| 2022-05-23 | $53.59 | $55.74 | $53.29 | $55.30 | $55.02 | 7,158,712 |
| 2022-05-20 | $53.33 | $53.45 | $49.05 | $52.16 | $51.89 | 8,782,854 |
| 2022-05-19 | $51.57 | $53.74 | $50.95 | $52.13 | $51.86 | 5,805,445 |
| 2022-05-18 | $58.07 | $58.19 | $52.77 | $53.42 | $53.15 | 6,175,238 |
| 2022-05-17 | $59.55 | $59.82 | $57.74 | $59.61 | $59.30 | 4,755,197 |
| 2022-05-16 | $56.81 | $58.88 | $55.76 | $57.35 | $57.06 | 6,172,897 |
| 2022-05-13 | $56.03 | $57.53 | $55.37 | $57.10 | $56.81 | 4,472,885 |
| 2022-05-12 | $54.21 | $55.67 | $52.08 | $54.74 | $54.46 | 10,776,684 |
| 2022-05-11 | $56.93 | $59.21 | $55.02 | $55.21 | $54.93 | 9,003,332 |
| 2022-05-10 | $59.52 | $60.08 | $55.49 | $56.98 | $56.69 | 10,892,195 |
| 2022-05-09 | $58.72 | $59.46 | $56.69 | $57.44 | $57.14 | 9,211,207 |
| 2022-05-06 | $60.27 | $61.89 | $58.59 | $61.05 | $60.74 | 10,356,218 |
| 2022-05-05 | $66.21 | $66.45 | $59.68 | $61.68 | $61.36 | 9,889,828 |
| 2022-05-04 | $62.94 | $68.20 | $61.97 | $67.94 | $67.59 | 8,590,873 |
| 2022-05-03 | $62.58 | $63.82 | $61.38 | $62.61 | $62.29 | 6,709,312 |
| 2022-05-02 | $62.08 | $63.20 | $58.77 | $62.27 | $61.95 | 17,712,246 |
| 2022-04-29 | $66.60 | $67.40 | $61.36 | $61.71 | $61.39 | 11,956,758 |
| 2022-04-28 | $65.13 | $68.17 | $63.51 | $67.44 | $67.09 | 13,194,884 |
| 2022-04-27 | $64.30 | $66.12 | $62.72 | $63.84 | $63.51 | 23,849,052 |
| 2022-04-26 | $66.88 | $67.49 | $63.41 | $63.43 | $63.10 | 10,603,702 |
| 2022-04-25 | $66.01 | $68.73 | $64.04 | $68.43 | $68.08 | 17,633,459 |
| 2022-04-22 | $72.17 | $72.20 | $66.74 | $67.03 | $66.69 | 12,853,148 |
| 2022-04-21 | $76.96 | $77.65 | $72.67 | $73.08 | $72.70 | 8,245,689 |
| 2022-04-20 | $75.19 | $76.47 | $74.71 | $75.49 | $75.10 | 5,924,233 |
| 2022-04-19 | $70.98 | $74.33 | $70.98 | $73.96 | $73.58 | 5,000,571 |
| 2022-04-18 | $70.69 | $72.09 | $69.97 | $70.85 | $70.49 | 5,195,293 |
| 2022-04-14 | $72.50 | $73.76 | $70.99 | $71.08 | $70.71 | 3,933,379 |
| 2022-04-13 | $69.33 | $72.01 | $69.29 | $71.84 | $71.47 | 4,211,896 |
| 2022-04-12 | $70.96 | $72.48 | $68.95 | $69.69 | $69.33 | 6,406,870 |
| 2022-04-11 | $71.69 | $72.74 | $70.01 | $70.24 | $69.88 | 5,821,473 |
| 2022-04-08 | $71.90 | $74.03 | $71.22 | $72.92 | $72.55 | 6,365,007 |
| 2022-04-07 | $70.65 | $72.75 | $69.52 | $72.04 | $71.67 | 9,558,079 |
| 2022-04-06 | $70.64 | $72.14 | $70.04 | $71.37 | $71.00 | 6,518,014 |
| 2022-04-05 | $73.23 | $75.32 | $71.82 | $72.34 | $71.97 | 5,830,441 |
| 2022-04-04 | $73.13 | $74.19 | $72.12 | $74.09 | $73.71 | 8,653,835 |
| 2022-04-01 | $73.45 | $73.60 | $71.65 | $73.41 | $73.03 | 7,325,220 |
| 2022-03-31 | $75.43 | $75.76 | $72.62 | $72.66 | $72.29 | 8,334,600 |
| 2022-03-30 | $76.09 | $76.98 | $75.01 | $76.10 | $75.71 | 7,014,262 |
| 2022-03-29 | $76.50 | $77.12 | $74.85 | $76.64 | $76.25 | 5,009,880 |
| 2022-03-28 | $73.41 | $74.44 | $71.82 | $74.44 | $74.06 | 6,636,837 |
| 2022-03-25 | $73.21 | $74.33 | $72.35 | $73.77 | $73.39 | 4,147,993 |
| 2022-03-24 | $71.38 | $72.88 | $70.66 | $72.85 | $72.48 | 3,014,306 |
| 2022-03-23 | $72.39 | $72.59 | $70.65 | $70.67 | $70.31 | 4,056,773 |
| 2022-03-22 | $73.05 | $74.06 | $72.91 | $73.72 | $73.30 | 3,049,487 |
| 2022-03-21 | $72.82 | $73.61 | $70.67 | $72.00 | $71.59 | 4,476,168 |
| 2022-03-18 | $71.02 | $73.29 | $70.30 | $73.24 | $72.82 | 4,290,511 |
| 2022-03-17 | $68.07 | $71.64 | $68.06 | $71.58 | $71.17 | 3,891,549 |
| 2022-03-16 | $67.78 | $69.13 | $65.08 | $69.11 | $68.71 | 6,531,171 |
| 2022-03-15 | $63.65 | $66.42 | $63.15 | $65.99 | $65.61 | 5,589,958 |
| 2022-03-14 | $63.50 | $65.14 | $61.84 | $62.61 | $62.25 | 7,237,360 |
| 2022-03-11 | $64.91 | $65.84 | $62.36 | $62.52 | $62.16 | 4,578,620 |
| 2022-03-10 | $62.16 | $64.17 | $61.74 | $63.83 | $63.46 | 4,686,948 |
| 2022-03-09 | $64.41 | $65.43 | $63.49 | $64.45 | $64.08 | 5,554,622 |
| 2022-03-08 | $61.86 | $65.10 | $60.41 | $60.68 | $60.33 | 10,238,540 |
| 2022-03-07 | $65.68 | $65.87 | $61.69 | $61.75 | $61.39 | 9,839,827 |
| 2022-03-04 | $65.38 | $66.76 | $64.33 | $66.45 | $66.07 | 10,571,526 |
| 2022-03-03 | $69.10 | $69.91 | $66.66 | $67.53 | $67.14 | 8,982,530 |
| 2022-03-02 | $65.89 | $68.90 | $65.55 | $68.11 | $67.72 | 9,088,957 |
| 2022-03-01 | $67.17 | $68.20 | $63.57 | $64.78 | $64.41 | 12,606,498 |
| 2022-02-28 | $66.28 | $68.69 | $65.64 | $68.30 | $67.91 | 10,256,032 |
| 2022-02-25 | $65.14 | $69.42 | $64.80 | $69.19 | $68.79 | 15,763,784 |
| 2022-02-24 | $58.90 | $64.61 | $58.79 | $64.35 | $63.98 | 16,925,004 |
| 2022-02-23 | $67.88 | $67.92 | $63.51 | $63.89 | $63.52 | 6,671,575 |
| 2022-02-22 | $68.22 | $69.19 | $65.11 | $66.55 | $66.17 | 8,018,277 |
| 2022-02-18 | $70.69 | $71.64 | $68.85 | $69.59 | $69.19 | 5,958,749 |
| 2022-02-17 | $73.43 | $73.60 | $70.48 | $70.91 | $70.50 | 6,729,392 |
| 2022-02-16 | $74.32 | $75.54 | $72.96 | $74.87 | $74.44 | 5,080,311 |
| 2022-02-15 | $74.40 | $75.57 | $74.07 | $75.14 | $74.71 | 4,505,302 |
| 2022-02-14 | $73.03 | $73.56 | $70.77 | $72.48 | $72.06 | 9,359,470 |
| 2022-02-11 | $76.78 | $78.07 | $72.70 | $73.41 | $72.99 | 9,946,725 |
| 2022-02-10 | $78.32 | $80.55 | $75.82 | $76.78 | $76.34 | 7,302,736 |
| 2022-02-09 | $80.10 | $80.59 | $79.64 | $80.30 | $79.84 | 4,360,130 |
| 2022-02-08 | $76.42 | $78.75 | $75.80 | $78.26 | $77.81 | 4,206,590 |
| 2022-02-07 | $76.10 | $77.34 | $75.18 | $75.87 | $75.43 | 3,671,248 |
| 2022-02-04 | $75.48 | $77.42 | $73.90 | $75.86 | $75.42 | 5,156,195 |
| 2022-02-03 | $78.51 | $78.77 | $75.69 | $75.94 | $75.50 | 5,870,454 |
| 2022-02-02 | $77.69 | $79.76 | $77.19 | $79.38 | $78.92 | 5,222,960 |
| 2022-02-01 | $76.51 | $78.17 | $75.20 | $77.94 | $77.49 | 4,560,383 |
| 2022-01-31 | $72.67 | $76.26 | $72.05 | $76.06 | $75.62 | 5,598,452 |
| 2022-01-28 | $70.32 | $73.62 | $67.91 | $73.61 | $73.19 | 9,603,368 |
| 2022-01-27 | $71.97 | $73.91 | $69.14 | $70.08 | $69.68 | 9,688,959 |
| 2022-01-26 | $72.97 | $74.18 | $68.29 | $70.16 | $69.76 | 10,717,225 |
| 2022-01-25 | $69.20 | $72.83 | $66.28 | $71.16 | $70.75 | 10,910,869 |
| 2022-01-24 | $68.26 | $71.78 | $63.86 | $71.53 | $71.12 | 21,138,150 |
| 2022-01-21 | $73.71 | $74.82 | $70.55 | $70.67 | $70.26 | 12,442,939 |
| 2022-01-20 | $76.33 | $78.70 | $73.37 | $73.70 | $73.28 | 7,571,861 |
| 2022-01-19 | $78.70 | $79.10 | $75.58 | $75.70 | $75.26 | 7,217,704 |
| 2022-01-18 | $79.01 | $79.02 | $77.16 | $77.98 | $77.53 | 6,947,178 |
| 2022-01-14 | $80.97 | $82.07 | $79.72 | $81.62 | $81.15 | 8,266,564 |
| 2022-01-13 | $85.17 | $85.77 | $82.49 | $83.01 | $82.53 | 6,348,366 |
| 2022-01-12 | $84.80 | $85.39 | $83.38 | $84.33 | $83.84 | 4,694,906 |
| 2022-01-11 | $82.71 | $84.13 | $80.64 | $83.99 | $83.51 | 7,696,484 |
| 2022-01-10 | $82.98 | $83.07 | $79.76 | $82.78 | $82.30 | 8,065,779 |
| 2022-01-07 | $83.57 | $84.93 | $83.02 | $83.89 | $83.41 | 6,336,618 |
| 2022-01-06 | $85.13 | $85.50 | $83.61 | $83.91 | $83.43 | 7,032,278 |
| 2022-01-05 | $87.70 | $88.98 | $85.03 | $85.07 | $84.58 | 8,401,560 |
| 2022-01-04 | $87.44 | $88.78 | $87.36 | $87.84 | $87.33 | 5,848,230 |
| 2022-01-03 | $85.35 | $86.39 | $83.92 | $86.32 | $85.82 | 4,413,964 |
| 2021-12-31 | $84.78 | $85.63 | $84.36 | $84.61 | $84.12 | 2,575,550 |
| 2021-12-30 | $86.31 | $87.05 | $84.84 | $85.07 | $84.58 | 3,090,453 |
| 2021-12-29 | $85.11 | $86.28 | $84.97 | $85.71 | $85.22 | 3,275,752 |
| 2021-12-28 | $84.44 | $85.93 | $84.38 | $85.10 | $84.61 | 3,653,669 |
| 2021-12-27 | $82.32 | $84.41 | $82.20 | $84.39 | $83.90 | 2,538,083 |
| 2021-12-23 | $81.29 | $82.73 | $81.17 | $81.98 | $81.51 | 2,736,799 |
| 2021-12-22 | $79.11 | $80.85 | $78.60 | $80.78 | $80.21 | 3,103,394 |
| 2021-12-21 | $77.33 | $79.13 | $76.90 | $79.04 | $78.48 | 5,560,616 |
| 2021-12-20 | $75.56 | $75.69 | $73.64 | $75.45 | $74.91 | 9,110,524 |
| 2021-12-17 | $80.26 | $80.62 | $77.73 | $78.33 | $77.77 | 7,837,059 |
| 2021-12-16 | $83.13 | $83.97 | $81.12 | $81.90 | $81.32 | 5,548,545 |
| 2021-12-15 | $79.46 | $82.25 | $78.54 | $82.16 | $81.58 | 6,256,260 |
| 2021-12-14 | $79.36 | $81.21 | $78.89 | $79.71 | $79.14 | 4,397,894 |
| 2021-12-13 | $81.95 | $82.33 | $80.00 | $80.35 | $79.78 | 3,316,386 |
| 2021-12-10 | $82.06 | $82.56 | $80.73 | $82.48 | $81.89 | 3,574,527 |
| 2021-12-09 | $80.12 | $81.80 | $79.86 | $81.05 | $80.47 | 3,194,027 |
| 2021-12-08 | $81.09 | $81.59 | $79.94 | $81.00 | $80.42 | 3,249,059 |
| 2021-12-07 | $79.65 | $81.40 | $79.53 | $80.79 | $80.22 | 4,730,134 |
| 2021-12-06 | $75.30 | $78.34 | $75.02 | $77.58 | $77.03 | 6,811,556 |
| 2021-12-03 | $74.44 | $74.85 | $71.37 | $73.39 | $72.87 | 10,684,541 |
| 2021-12-02 | $70.68 | $74.46 | $70.27 | $73.84 | $73.32 | 9,544,976 |
| 2021-12-01 | $74.62 | $76.12 | $69.78 | $69.87 | $69.37 | 9,764,666 |
| 2021-11-30 | $75.20 | $76.01 | $72.31 | $72.64 | $72.12 | 11,685,891 |
| 2021-11-29 | $77.70 | $77.82 | $75.33 | $76.89 | $76.34 | 5,156,701 |
| 2021-11-26 | $76.31 | $77.07 | $74.27 | $75.48 | $74.94 | 6,599,848 |
| 2021-11-24 | $80.23 | $81.67 | $80.04 | $81.57 | $80.99 | 4,336,286 |
| 2021-11-23 | $80.35 | $81.79 | $79.75 | $81.61 | $81.03 | 4,381,938 |
| 2021-11-22 | $81.21 | $82.39 | $80.28 | $80.35 | $79.78 | 4,040,971 |
| 2021-11-19 | $81.46 | $81.47 | $79.78 | $80.17 | $79.60 | 3,632,494 |
| 2021-11-18 | $82.47 | $82.49 | $80.49 | $82.06 | $81.48 | 2,894,644 |
| 2021-11-17 | $83.45 | $83.58 | $82.17 | $82.38 | $81.79 | 2,645,143 |
| 2021-11-16 | $83.75 | $84.94 | $83.67 | $83.81 | $83.21 | 2,393,778 |
| 2021-11-15 | $84.31 | $84.38 | $82.97 | $83.35 | $82.76 | 2,020,277 |
| 2021-11-12 | $83.00 | $83.70 | $82.23 | $83.39 | $82.80 | 2,102,019 |
| 2021-11-11 | $83.36 | $83.39 | $82.10 | $82.17 | $81.59 | 1,960,926 |
| 2021-11-10 | $84.27 | $85.12 | $82.72 | $83.28 | $82.69 | 3,259,359 |
| 2021-11-09 | $85.44 | $85.54 | $83.80 | $84.82 | $84.22 | 2,679,740 |
| 2021-11-08 | $86.06 | $86.48 | $84.87 | $85.60 | $84.99 | 2,016,138 |
| 2021-11-05 | $84.61 | $85.98 | $83.88 | $84.87 | $84.27 | 4,358,149 |
| 2021-11-04 | $83.49 | $83.70 | $82.48 | $83.49 | $82.90 | 2,688,896 |
| 2021-11-03 | $82.50 | $83.83 | $81.83 | $83.68 | $83.09 | 2,607,683 |
| 2021-11-02 | $82.19 | $83.18 | $81.75 | $82.95 | $82.36 | 1,736,205 |
| 2021-11-01 | $82.22 | $82.62 | $81.21 | $82.00 | $81.42 | 2,389,365 |
| 2021-10-29 | $80.28 | $81.58 | $80.12 | $81.36 | $80.78 | 3,521,272 |
| 2021-10-28 | $79.72 | $80.80 | $79.72 | $80.78 | $80.21 | 2,756,203 |
| 2021-10-27 | $81.30 | $81.47 | $79.21 | $79.23 | $78.67 | 2,720,216 |
| 2021-10-26 | $81.66 | $81.90 | $80.84 | $80.90 | $80.33 | 2,755,747 |
| 2021-10-25 | $80.85 | $81.20 | $80.12 | $80.99 | $80.41 | 2,344,243 |
| 2021-10-22 | $79.90 | $81.03 | $79.47 | $80.42 | $79.85 | 3,203,118 |
| 2021-10-21 | $79.55 | $79.98 | $78.80 | $79.92 | $79.35 | 2,211,738 |
| 2021-10-20 | $79.00 | $80.33 | $78.91 | $79.96 | $79.39 | 2,002,463 |
| 2021-10-19 | $78.40 | $78.95 | $77.82 | $78.95 | $78.39 | 1,907,011 |
| 2021-10-18 | $76.87 | $78.05 | $76.14 | $77.63 | $77.08 | 2,150,932 |
| 2021-10-15 | $77.04 | $78.03 | $76.59 | $77.90 | $77.35 | 2,549,948 |
| 2021-10-14 | $74.22 | $75.44 | $73.79 | $75.36 | $74.82 | 2,704,381 |
| 2021-10-13 | $72.16 | $72.50 | $70.36 | $72.13 | $71.62 | 3,880,862 |
| 2021-10-12 | $73.17 | $73.50 | $71.65 | $72.05 | $71.54 | 2,776,459 |
| 2021-10-11 | $74.50 | $75.71 | $72.73 | $72.80 | $72.28 | 3,096,404 |
| 2021-10-08 | $74.71 | $75.04 | $73.82 | $74.47 | $73.94 | 2,528,001 |
| 2021-10-07 | $74.02 | $75.85 | $73.96 | $74.48 | $73.95 | 2,891,675 |
| 2021-10-06 | $69.95 | $72.40 | $68.76 | $72.31 | $71.80 | 5,208,464 |
| 2021-10-05 | $70.45 | $72.75 | $70.04 | $71.68 | $71.17 | 3,255,112 |
| 2021-10-04 | $71.40 | $72.30 | $68.55 | $69.77 | $69.27 | 4,425,276 |
| 2021-10-01 | $69.85 | $72.74 | $68.41 | $71.78 | $71.27 | 4,941,218 |
| 2021-09-30 | $73.05 | $73.29 | $68.67 | $68.77 | $68.28 | 6,472,398 |
| 2021-09-29 | $72.30 | $73.43 | $71.68 | $72.25 | $71.74 | 3,335,482 |
| 2021-09-28 | $74.55 | $74.89 | $71.38 | $71.72 | $71.21 | 4,411,235 |
| 2021-09-27 | $75.19 | $76.63 | $75.12 | $75.41 | $74.87 | 2,236,730 |
| 2021-09-24 | $74.02 | $75.28 | $73.93 | $74.94 | $74.41 | 1,933,216 |
| 2021-09-23 | $73.00 | $75.42 | $72.83 | $74.76 | $74.23 | 3,035,510 |
| 2021-09-22 | $70.76 | $72.69 | $70.30 | $71.56 | $71.05 | 4,252,351 |
| 2021-09-21 | $70.93 | $71.95 | $69.45 | $69.53 | $69.02 | 4,307,186 |
| 2021-09-20 | $70.22 | $71.46 | $67.52 | $69.76 | $69.25 | 6,463,658 |
| 2021-09-17 | $74.44 | $75.00 | $73.31 | $73.71 | $73.17 | 3,331,292 |
| 2021-09-16 | $75.33 | $76.08 | $73.45 | $74.81 | $74.26 | 2,751,498 |
| 2021-09-15 | $73.73 | $75.66 | $73.34 | $75.27 | $74.72 | 2,794,413 |
| 2021-09-14 | $76.31 | $76.43 | $73.28 | $73.81 | $73.27 | 5,013,788 |
| 2021-09-13 | $75.39 | $76.02 | $74.45 | $75.59 | $75.04 | 2,692,903 |
| 2021-09-10 | $76.96 | $77.20 | $73.87 | $73.99 | $73.45 | 3,995,873 |
| 2021-09-09 | $76.51 | $77.75 | $75.41 | $75.70 | $75.15 | 2,958,479 |
| 2021-09-08 | $76.68 | $77.56 | $75.90 | $76.62 | $76.06 | 2,546,439 |
| 2021-09-07 | $78.55 | $78.56 | $76.78 | $77.10 | $76.54 | 2,855,645 |
| 2021-09-03 | $78.60 | $79.23 | $78.18 | $78.89 | $78.31 | 1,685,217 |
| 2021-09-02 | $79.32 | $79.58 | $78.74 | $79.36 | $78.78 | 1,540,438 |
| 2021-09-01 | $79.01 | $79.04 | $78.34 | $78.51 | $77.93 | 1,976,434 |
| 2021-08-31 | $78.68 | $79.37 | $78.28 | $78.74 | $78.16 | 1,458,521 |
| 2021-08-30 | $79.46 | $79.64 | $78.74 | $78.92 | $78.34 | 1,728,139 |
| 2021-08-27 | $77.97 | $79.40 | $77.95 | $79.25 | $78.67 | 2,448,564 |
| 2021-08-26 | $79.22 | $79.52 | $77.56 | $77.65 | $77.08 | 2,527,276 |
| 2021-08-25 | $78.73 | $79.55 | $78.13 | $78.98 | $78.40 | 1,726,247 |
| 2021-08-24 | $78.91 | $79.20 | $78.62 | $78.70 | $78.12 | 1,354,571 |
| 2021-08-23 | $78.18 | $79.07 | $78.17 | $78.50 | $77.92 | 1,651,974 |
| 2021-08-20 | $75.62 | $77.39 | $75.29 | $77.01 | $76.45 | 2,596,687 |
| 2021-08-19 | $74.11 | $76.17 | $74.08 | $75.48 | $74.93 | 4,488,771 |
| 2021-08-18 | $77.63 | $78.57 | $75.80 | $75.94 | $75.38 | 3,126,826 |
| 2021-08-17 | $78.53 | $78.99 | $76.88 | $78.39 | $77.82 | 3,478,562 |
| 2021-08-16 | $78.80 | $80.28 | $77.64 | $80.25 | $79.66 | 2,940,378 |
| 2021-08-13 | $79.78 | $80.15 | $79.22 | $79.47 | $78.89 | 1,897,684 |
| 2021-08-12 | $79.37 | $79.42 | $78.39 | $79.40 | $78.82 | 1,797,065 |
| 2021-08-11 | $78.53 | $79.32 | $78.37 | $79.20 | $78.62 | 2,260,932 |
| 2021-08-10 | $76.88 | $77.87 | $76.63 | $77.76 | $77.19 | 1,848,799 |
| 2021-08-09 | $76.99 | $77.31 | $76.32 | $76.68 | $76.12 | 1,441,087 |
| 2021-08-06 | $77.02 | $77.59 | $76.93 | $77.32 | $76.75 | 2,171,513 |
| 2021-08-05 | $75.24 | $76.37 | $75.10 | $76.36 | $75.80 | 2,051,332 |
| 2021-08-04 | $75.76 | $76.08 | $74.64 | $74.70 | $74.15 | 4,106,281 |
| 2021-08-03 | $75.43 | $76.80 | $74.15 | $76.79 | $76.23 | 3,662,365 |
| 2021-08-02 | $76.31 | $77.27 | $74.77 | $74.98 | $74.43 | 3,067,830 |
| 2021-07-30 | $75.97 | $76.72 | $75.18 | $75.68 | $75.13 | 1,880,294 |
| 2021-07-29 | $76.67 | $77.15 | $76.30 | $76.60 | $76.04 | 2,055,892 |
| 2021-07-28 | $76.78 | $76.90 | $75.23 | $75.64 | $75.09 | 3,333,975 |
| 2021-07-27 | $76.05 | $76.50 | $75.24 | $76.46 | $75.90 | 3,412,333 |
| 2021-07-26 | $76.06 | $77.02 | $75.75 | $77.01 | $76.45 | 1,823,978 |
| 2021-07-23 | $76.08 | $76.70 | $75.59 | $76.50 | $75.94 | 1,933,596 |
| 2021-07-22 | $74.68 | $75.31 | $73.95 | $74.98 | $74.43 | 1,746,140 |
| 2021-07-21 | $74.18 | $74.90 | $73.79 | $74.81 | $74.26 | 1,833,049 |
| 2021-07-20 | $70.01 | $73.62 | $69.70 | $72.99 | $72.46 | 3,619,025 |
| 2021-07-19 | $71.01 | $71.48 | $68.16 | $69.71 | $69.20 | 6,427,134 |
| 2021-07-16 | $76.80 | $76.80 | $73.93 | $74.15 | $73.61 | 1,999,705 |
| 2021-07-15 | $74.82 | $76.18 | $74.64 | $76.14 | $75.58 | 1,859,054 |
| 2021-07-14 | $76.32 | $76.65 | $75.15 | $75.82 | $75.26 | 2,400,021 |
| 2021-07-13 | $75.89 | $76.38 | $75.44 | $75.58 | $75.03 | 4,031,652 |
| 2021-07-12 | $74.92 | $76.39 | $74.49 | $76.30 | $75.74 | 3,828,766 |
| 2021-07-09 | $74.05 | $75.57 | $73.57 | $75.42 | $74.87 | 2,456,690 |
| 2021-07-08 | $71.51 | $73.04 | $70.81 | $72.68 | $72.15 | 3,349,295 |
| 2021-07-07 | $73.45 | $74.41 | $72.67 | $74.26 | $73.72 | 2,620,881 |
| 2021-07-06 | $74.84 | $75.06 | $72.15 | $73.60 | $73.06 | 2,911,213 |
| 2021-07-02 | $74.38 | $75.18 | $73.81 | $74.96 | $74.41 | 1,946,445 |
| 2021-07-01 | $73.57 | $73.97 | $73.04 | $73.92 | $73.38 | 1,637,318 |
| 2021-06-30 | $71.45 | $73.40 | $71.45 | $73.08 | $72.54 | 2,301,095 |
| 2021-06-29 | $72.47 | $72.94 | $71.61 | $71.78 | $71.25 | 2,143,361 |
| 2021-06-28 | $72.74 | $72.75 | $71.09 | $71.73 | $71.20 | 2,923,426 |
| 2021-06-25 | $72.28 | $73.09 | $71.93 | $72.79 | $72.26 | 2,437,773 |
| 2021-06-24 | $70.40 | $71.44 | $70.23 | $71.25 | $70.73 | 2,561,541 |
| 2021-06-23 | $69.79 | $70.13 | $69.21 | $69.22 | $68.71 | 2,262,873 |
| 2021-06-22 | $69.28 | $70.27 | $68.46 | $69.73 | $69.22 | 2,252,445 |
| 2021-06-21 | $67.23 | $69.49 | $66.74 | $69.32 | $68.78 | 3,294,067 |
| 2021-06-18 | $66.71 | $67.30 | $65.71 | $65.79 | $65.27 | 5,371,313 |
| 2021-06-17 | $70.26 | $70.71 | $67.80 | $69.08 | $68.54 | 3,665,838 |
| 2021-06-16 | $72.03 | $72.19 | $69.58 | $70.32 | $69.77 | 2,405,282 |
| 2021-06-15 | $72.68 | $72.77 | $71.38 | $72.10 | $71.53 | 1,178,947 |
| 2021-06-14 | $72.97 | $72.97 | $71.46 | $72.63 | $72.06 | 1,483,880 |
| 2021-06-11 | $73.70 | $74.05 | $72.16 | $73.09 | $72.52 | 1,174,754 |
| 2021-06-10 | $74.06 | $74.81 | $72.93 | $73.12 | $72.55 | 1,612,583 |
| 2021-06-09 | $74.08 | $74.28 | $72.86 | $72.97 | $72.40 | 1,353,902 |
| 2021-06-08 | $74.17 | $74.31 | $72.93 | $73.92 | $73.34 | 1,366,083 |
| 2021-06-07 | $75.32 | $75.37 | $73.73 | $74.06 | $73.48 | 1,296,637 |
| 2021-06-04 | $74.44 | $75.01 | $74.09 | $74.95 | $74.36 | 1,182,305 |
| 2021-06-03 | $72.85 | $74.35 | $72.17 | $73.78 | $73.20 | 1,188,781 |
| 2021-06-02 | $74.25 | $74.60 | $73.60 | $73.93 | $73.35 | 1,230,247 |
| 2021-06-01 | $75.37 | $75.42 | $73.50 | $73.72 | $73.14 | 1,282,583 |
| 2021-05-28 | $74.01 | $74.05 | $73.37 | $73.54 | $72.96 | 1,065,035 |
| 2021-05-27 | $73.32 | $73.84 | $72.41 | $72.83 | $72.26 | 1,482,765 |
| 2021-05-26 | $72.26 | $72.58 | $71.67 | $72.04 | $71.48 | 845,404 |
| 2021-05-25 | $72.96 | $73.16 | $71.65 | $71.99 | $71.43 | 1,327,026 |
| 2021-05-24 | $144.27 | $145.85 | $143.88 | $145.01 | $71.94 | 1,828,660 |
| 2021-05-21 | $142.90 | $145.09 | $141.64 | $142.58 | $70.73 | 2,648,800 |
| 2021-05-20 | $138.98 | $142.76 | $138.42 | $140.97 | $69.93 | 2,111,594 |
| 2021-05-19 | $136.17 | $138.60 | $133.26 | $138.55 | $68.73 | 4,320,288 |
| 2021-05-18 | $144.10 | $144.85 | $140.31 | $140.57 | $69.73 | 1,959,224 |
| 2021-05-17 | $143.31 | $144.40 | $141.81 | $143.79 | $71.33 | 1,991,428 |
| 2021-05-14 | $142.19 | $145.40 | $141.70 | $144.63 | $71.75 | 3,194,462 |
| 2021-05-13 | $134.90 | $141.80 | $134.90 | $139.87 | $69.39 | 4,186,772 |
| 2021-05-12 | $141.50 | $142.37 | $134.18 | $134.63 | $66.79 | 4,406,458 |
| 2021-05-11 | $145.89 | $146.19 | $140.68 | $143.27 | $71.07 | 4,915,234 |
| 2021-05-10 | $151.46 | $153.77 | $149.28 | $149.50 | $74.16 | 3,027,824 |
| 2021-05-07 | $146.28 | $150.16 | $145.76 | $149.68 | $74.25 | 2,584,324 |
| 2021-05-06 | $143.41 | $146.82 | $142.17 | $146.74 | $72.79 | 2,730,226 |
| 2021-05-05 | $142.59 | $143.87 | $142.28 | $142.62 | $70.75 | 1,496,384 |
| 2021-05-04 | $139.82 | $141.58 | $136.87 | $141.52 | $70.21 | 3,396,084 |
| 2021-05-03 | $140.71 | $142.50 | $140.52 | $141.24 | $70.07 | 1,727,616 |
| 2021-04-30 | $138.55 | $139.39 | $137.18 | $138.50 | $68.71 | 2,050,300 |
| 2021-04-29 | $139.72 | $140.90 | $136.68 | $140.58 | $69.74 | 2,319,540 |
| 2021-04-28 | $139.00 | $139.25 | $137.47 | $137.82 | $68.37 | 1,726,638 |
| 2021-04-27 | $139.48 | $140.41 | $138.31 | $139.72 | $69.31 | 1,372,110 |
| 2021-04-26 | $141.33 | $141.73 | $139.20 | $139.82 | $69.36 | 1,698,520 |
| 2021-04-23 | $137.21 | $141.84 | $136.46 | $140.34 | $69.62 | 2,087,260 |
| 2021-04-22 | $141.36 | $141.45 | $136.35 | $137.56 | $68.24 | 3,331,154 |
| 2021-04-21 | $137.12 | $141.82 | $137.02 | $141.59 | $70.24 | 2,068,134 |
| 2021-04-20 | $139.33 | $139.89 | $136.04 | $137.75 | $68.34 | 2,284,484 |
| 2021-04-19 | $141.43 | $141.66 | $139.61 | $140.99 | $69.94 | 2,284,254 |
| 2021-04-16 | $142.25 | $143.08 | $141.30 | $142.49 | $70.69 | 1,823,564 |
| 2021-04-15 | $138.64 | $140.80 | $138.64 | $140.50 | $69.70 | 1,547,934 |
| 2021-04-14 | $136.08 | $138.89 | $136.02 | $136.98 | $67.95 | 2,579,234 |
| 2021-04-13 | $135.94 | $136.86 | $134.47 | $136.10 | $67.52 | 2,368,418 |
| 2021-04-12 | $136.75 | $137.40 | $135.95 | $136.97 | $67.95 | 1,735,362 |
| 2021-04-09 | $134.84 | $137.67 | $134.45 | $137.47 | $68.20 | 2,091,376 |
| 2021-04-08 | $133.08 | $134.10 | $132.08 | $134.06 | $66.50 | 2,187,294 |
| 2021-04-07 | $132.96 | $134.23 | $132.16 | $133.19 | $66.07 | 1,563,784 |
| 2021-04-06 | $133.63 | $134.54 | $132.54 | $133.20 | $66.08 | 1,780,664 |
| 2021-04-05 | $132.82 | $135.40 | $132.77 | $134.29 | $66.62 | 2,405,220 |
| 2021-04-01 | $129.10 | $130.03 | $127.85 | $129.85 | $64.42 | 2,236,314 |
| 2021-03-31 | $128.88 | $130.11 | $128.08 | $128.34 | $63.67 | 2,623,168 |
| 2021-03-30 | $129.49 | $130.09 | $127.90 | $129.03 | $64.01 | 2,898,376 |
| 2021-03-29 | $127.36 | $131.10 | $126.97 | $130.16 | $64.57 | 3,926,340 |
| 2021-03-26 | $125.59 | $129.21 | $124.46 | $128.85 | $63.92 | 4,116,146 |
| 2021-03-25 | $119.98 | $124.37 | $117.60 | $123.83 | $61.43 | 4,213,438 |
| 2021-03-24 | $122.93 | $125.66 | $121.56 | $121.61 | $60.33 | 2,568,360 |
| 2021-03-23 | $124.13 | $125.41 | $120.84 | $121.60 | $60.32 | 2,693,200 |
| 2021-03-22 | $123.09 | $126.12 | $122.74 | $125.28 | $62.09 | 2,162,878 |
| 2021-03-19 | $126.39 | $126.39 | $122.66 | $123.81 | $61.36 | 3,293,816 |
| 2021-03-18 | $128.11 | $131.10 | $126.46 | $127.01 | $62.95 | 4,239,650 |
| 2021-03-17 | $126.86 | $128.95 | $125.88 | $128.56 | $63.71 | 2,533,532 |
| 2021-03-16 | $127.59 | $127.76 | $125.83 | $126.46 | $62.67 | 2,332,346 |
| 2021-03-15 | $126.87 | $128.07 | $124.13 | $127.86 | $63.37 | 3,805,056 |
| 2021-03-12 | $122.94 | $126.04 | $122.69 | $125.98 | $62.44 | 2,922,692 |
| 2021-03-11 | $121.80 | $124.35 | $120.85 | $122.49 | $60.71 | 2,951,096 |
| 2021-03-10 | $117.34 | $121.31 | $117.20 | $120.37 | $59.66 | 4,312,326 |
| 2021-03-09 | $116.07 | $118.58 | $115.04 | $115.21 | $57.10 | 3,186,522 |
| 2021-03-08 | $113.24 | $118.47 | $112.22 | $114.85 | $56.92 | 5,290,850 |
| 2021-03-05 | $108.77 | $112.40 | $104.10 | $111.53 | $55.27 | 5,716,444 |
| 2021-03-04 | $109.49 | $111.38 | $101.70 | $105.77 | $52.42 | 5,610,676 |
| 2021-03-03 | $110.22 | $112.40 | $109.19 | $109.29 | $54.16 | 3,139,788 |
| 2021-03-02 | $112.33 | $113.05 | $110.45 | $110.72 | $54.87 | 2,444,774 |
| 2021-03-01 | $109.97 | $113.51 | $109.97 | $112.17 | $55.59 | 3,402,306 |
| 2021-02-26 | $111.12 | $111.12 | $105.64 | $105.86 | $52.46 | 4,524,252 |
| 2021-02-25 | $116.93 | $117.17 | $109.58 | $110.63 | $54.83 | 5,057,152 |
| 2021-02-24 | $111.54 | $117.30 | $111.05 | $116.79 | $57.88 | 2,882,338 |
| 2021-02-23 | $111.67 | $113.52 | $108.32 | $112.34 | $55.68 | 3,939,296 |
| 2021-02-22 | $109.64 | $113.47 | $109.53 | $112.21 | $55.61 | 2,139,938 |
| 2021-02-19 | $112.58 | $113.36 | $111.49 | $111.76 | $55.39 | 1,618,502 |
| 2021-02-18 | $110.99 | $112.34 | $109.55 | $111.88 | $55.45 | 2,117,348 |
| 2021-02-17 | $110.90 | $113.33 | $110.15 | $113.11 | $56.06 | 1,998,706 |
| 2021-02-16 | $112.70 | $112.92 | $111.16 | $111.87 | $55.44 | 1,760,654 |
| 2021-02-12 | $110.55 | $111.47 | $110.08 | $111.33 | $55.18 | 1,225,430 |
| 2021-02-11 | $111.39 | $112.14 | $108.96 | $110.91 | $54.97 | 2,156,624 |
| 2021-02-10 | $111.53 | $111.58 | $108.50 | $110.79 | $54.91 | 1,678,180 |
| 2021-02-09 | $109.49 | $110.80 | $108.75 | $110.27 | $54.65 | 1,434,906 |
| 2021-02-08 | $108.91 | $110.10 | $108.65 | $110.10 | $54.57 | 1,668,346 |
| 2021-02-05 | $108.54 | $108.80 | $107.02 | $107.65 | $53.35 | 1,907,952 |
| 2021-02-04 | $104.00 | $106.85 | $103.95 | $106.74 | $52.90 | 1,880,934 |
| 2021-02-03 | $102.22 | $104.10 | $101.36 | $103.34 | $51.22 | 2,171,748 |
| 2021-02-02 | $100.75 | $104.51 | $100.74 | $103.07 | $51.08 | 2,674,960 |
| 2021-02-01 | $98.54 | $99.58 | $96.47 | $98.36 | $48.75 | 3,186,198 |
| 2021-01-29 | $100.31 | $101.18 | $94.94 | $96.10 | $47.63 | 5,827,118 |
| 2021-01-28 | $101.41 | $105.75 | $101.28 | $102.38 | $50.74 | 3,982,248 |
| 2021-01-27 | $103.11 | $103.21 | $98.50 | $99.76 | $49.44 | 4,465,154 |
| 2021-01-26 | $107.24 | $107.84 | $105.88 | $106.06 | $52.56 | 1,994,464 |
| 2021-01-25 | $105.65 | $106.40 | $102.15 | $106.40 | $52.73 | 4,671,062 |
| 2021-01-22 | $106.51 | $107.73 | $105.74 | $106.64 | $52.85 | 2,169,316 |
| 2021-01-21 | $108.82 | $109.50 | $107.92 | $108.62 | $53.83 | 2,185,454 |
| 2021-01-20 | $107.18 | $109.11 | $106.68 | $108.56 | $53.80 | 2,511,350 |
| 2021-01-19 | $107.07 | $107.49 | $105.32 | $105.94 | $52.50 | 2,122,968 |
| 2021-01-15 | $104.75 | $106.05 | $102.68 | $104.81 | $51.94 | 3,786,532 |
| 2021-01-14 | $108.25 | $109.00 | $106.54 | $106.69 | $52.88 | 2,313,726 |
| 2021-01-13 | $107.32 | $108.26 | $106.59 | $107.37 | $53.21 | 2,126,674 |
| 2021-01-12 | $106.90 | $107.87 | $105.54 | $107.41 | $53.23 | 2,028,818 |
| 2021-01-11 | $105.10 | $107.69 | $105.05 | $106.84 | $52.95 | 2,776,844 |
| 2021-01-08 | $107.96 | $108.16 | $104.60 | $107.75 | $53.40 | 3,923,548 |
| 2021-01-07 | $106.51 | $108.75 | $105.73 | $107.14 | $53.10 | 3,340,132 |
| 2021-01-06 | $100.40 | $106.90 | $99.83 | $104.90 | $51.99 | 5,068,584 |
| 2021-01-05 | $98.62 | $101.75 | $98.18 | $100.61 | $49.86 | 3,365,120 |
| 2021-01-04 | $103.45 | $103.48 | $95.49 | $99.10 | $49.11 | 6,342,532 |
| 2020-12-31 | $100.83 | $103.10 | $100.21 | $102.46 | $50.78 | 2,135,200 |
| 2020-12-30 | $100.95 | $101.98 | $100.71 | $100.87 | $49.99 | 1,898,032 |
| 2020-12-29 | $102.29 | $102.56 | $99.53 | $100.29 | $49.70 | 3,060,900 |
| 2020-12-28 | $100.56 | $102.00 | $100.21 | $100.91 | $50.01 | 2,510,956 |
| 2020-12-24 | $98.54 | $99.00 | $97.86 | $99.00 | $49.06 | 1,414,192 |
| 2020-12-23 | $98.12 | $99.69 | $98.08 | $98.22 | $48.68 | 2,462,146 |
| 2020-12-22 | $98.87 | $98.87 | $96.95 | $97.26 | $48.15 | 3,326,646 |
| 2020-12-21 | $95.98 | $100.03 | $94.59 | $99.22 | $49.12 | 4,838,372 |
| 2020-12-18 | $100.33 | $100.33 | $97.34 | $99.00 | $49.01 | 4,095,862 |
| 2020-12-17 | $99.76 | $100.21 | $99.38 | $100.01 | $49.51 | 2,259,354 |
| 2020-12-16 | $99.03 | $99.40 | $97.86 | $98.70 | $48.86 | 2,781,944 |
| 2020-12-15 | $97.55 | $99.45 | $96.13 | $99.12 | $49.07 | 3,120,530 |
| 2020-12-14 | $99.60 | $100.35 | $95.68 | $95.83 | $47.44 | 4,082,556 |
| 2020-12-11 | $96.11 | $97.81 | $95.38 | $97.52 | $48.28 | 3,075,144 |
| 2020-12-10 | $96.60 | $97.79 | $95.90 | $97.18 | $48.11 | 2,993,848 |
| 2020-12-09 | $99.81 | $100.17 | $96.65 | $97.54 | $48.29 | 3,310,096 |
| 2020-12-08 | $96.71 | $99.49 | $96.70 | $98.84 | $48.93 | 3,106,694 |
| 2020-12-07 | $98.43 | $98.81 | $96.75 | $97.82 | $48.42 | 3,168,324 |
| 2020-12-04 | $97.43 | $99.19 | $97.30 | $99.18 | $49.10 | 2,640,828 |
| 2020-12-03 | $96.15 | $98.06 | $95.84 | $96.73 | $47.89 | 5,423,048 |
| 2020-12-02 | $93.96 | $96.13 | $93.24 | $95.99 | $47.52 | 2,437,180 |
| 2020-12-01 | $96.48 | $97.68 | $94.98 | $95.22 | $47.14 | 4,391,992 |
| 2020-11-30 | $94.37 | $94.68 | $91.73 | $93.61 | $46.34 | 5,566,140 |
| 2020-11-27 | $96.26 | $96.99 | $95.08 | $96.02 | $47.53 | 2,062,190 |
| 2020-11-25 | $96.78 | $96.83 | $94.92 | $95.61 | $47.33 | 3,371,504 |
| 2020-11-24 | $95.85 | $97.89 | $95.23 | $97.29 | $48.16 | 5,018,776 |
| 2020-11-23 | $91.50 | $93.68 | $90.81 | $92.95 | $46.01 | 4,987,866 |
| 2020-11-20 | $91.51 | $91.80 | $89.57 | $89.89 | $44.50 | 3,502,892 |
| 2020-11-19 | $90.78 | $92.34 | $89.62 | $91.93 | $45.51 | 4,534,390 |
| 2020-11-18 | $95.62 | $96.15 | $91.41 | $91.45 | $45.27 | 4,181,426 |
| 2020-11-17 | $93.84 | $95.56 | $92.14 | $94.84 | $46.95 | 3,957,818 |
| 2020-11-16 | $95.70 | $96.42 | $94.14 | $96.42 | $47.73 | 6,830,262 |
| 2020-11-13 | $89.90 | $92.56 | $89.39 | $91.82 | $45.45 | 3,990,496 |
| 2020-11-12 | $89.33 | $90.27 | $86.45 | $88.09 | $43.61 | 5,516,310 |
| 2020-11-11 | $92.83 | $92.86 | $89.91 | $91.07 | $45.08 | 4,133,088 |
| 2020-11-10 | $90.11 | $91.78 | $88.51 | $91.34 | $45.22 | 4,414,152 |
| 2020-11-09 | $94.70 | $95.49 | $88.53 | $88.76 | $43.94 | 9,181,228 |
| 2020-11-06 | $82.15 | $82.54 | $80.36 | $81.55 | $40.37 | 4,032,128 |
| 2020-11-05 | $80.73 | $82.97 | $80.54 | $81.98 | $40.58 | 7,025,658 |
| 2020-11-04 | $75.73 | $81.29 | $75.14 | $77.58 | $38.41 | 7,497,410 |
| 2020-11-03 | $72.93 | $75.83 | $72.50 | $74.49 | $36.88 | 6,560,528 |
| 2020-11-02 | $69.94 | $71.18 | $68.48 | $70.22 | $34.76 | 6,345,410 |
| 2020-10-30 | $67.03 | $68.00 | $64.23 | $67.02 | $33.18 | 9,154,210 |
| 2020-10-29 | $67.15 | $70.00 | $65.36 | $68.08 | $33.70 | 8,201,112 |
| 2020-10-28 | $70.29 | $71.74 | $67.00 | $67.33 | $33.33 | 9,356,248 |
| 2020-10-27 | $76.80 | $76.94 | $74.89 | $74.93 | $37.09 | 3,991,002 |
| 2020-10-26 | $79.66 | $79.85 | $74.02 | $76.90 | $38.07 | 8,391,806 |
| 2020-10-23 | $83.37 | $83.45 | $80.84 | $82.50 | $40.84 | 4,177,700 |
| 2020-10-22 | $81.37 | $83.16 | $79.83 | $82.79 | $40.98 | 3,938,418 |
| 2020-10-21 | $81.76 | $83.35 | $81.13 | $81.23 | $40.21 | 3,534,662 |
| 2020-10-20 | $82.29 | $84.42 | $81.59 | $82.19 | $40.69 | 3,762,900 |
| 2020-10-19 | $85.48 | $85.79 | $80.69 | $81.32 | $40.26 | 3,428,132 |
| 2020-10-16 | $85.00 | $86.94 | $84.75 | $84.85 | $42.00 | 3,008,602 |
| 2020-10-15 | $81.23 | $84.23 | $80.90 | $83.93 | $41.55 | 2,422,032 |
| 2020-10-14 | $85.88 | $86.51 | $83.55 | $84.08 | $41.62 | 2,351,412 |
| 2020-10-13 | $86.28 | $86.70 | $84.77 | $85.50 | $42.33 | 2,381,376 |
| 2020-10-12 | $85.69 | $88.01 | $85.38 | $87.01 | $43.07 | 2,384,932 |
| 2020-10-09 | $84.44 | $85.52 | $83.42 | $84.79 | $41.97 | 3,530,810 |
| 2020-10-08 | $83.55 | $83.63 | $81.91 | $83.33 | $41.25 | 2,571,824 |
| 2020-10-07 | $79.87 | $82.75 | $79.86 | $82.06 | $40.62 | 2,639,944 |
| 2020-10-06 | $81.94 | $82.78 | $77.35 | $77.67 | $38.45 | 4,885,992 |
| 2020-10-05 | $78.81 | $81.12 | $78.73 | $80.97 | $40.08 | 1,927,034 |
| 2020-10-02 | $74.88 | $78.55 | $74.41 | $77.13 | $38.18 | 4,635,474 |
| 2020-10-01 | $79.32 | $80.15 | $76.95 | $78.30 | $38.76 | 4,478,814 |
| 2020-09-30 | $75.65 | $79.92 | $75.65 | $77.81 | $38.52 | 5,620,640 |
| 2020-09-29 | $76.20 | $76.47 | $74.26 | $75.13 | $37.19 | 4,527,330 |
| 2020-09-28 | $75.86 | $77.41 | $75.47 | $76.44 | $37.84 | 3,227,126 |
| 2020-09-25 | $69.16 | $73.53 | $68.73 | $73.04 | $36.16 | 4,163,662 |
| 2020-09-24 | $69.29 | $72.38 | $67.96 | $70.22 | $34.76 | 5,465,750 |
| 2020-09-23 | $75.24 | $75.57 | $69.37 | $69.81 | $34.56 | 5,580,682 |
| 2020-09-22 | $73.25 | $74.43 | $71.62 | $74.06 | $36.66 | 6,100,658 |
| 2020-09-21 | $73.07 | $73.60 | $69.29 | $72.91 | $36.09 | 9,783,372 |
| 2020-09-18 | $79.35 | $79.70 | $75.77 | $77.15 | $38.19 | 4,177,056 |
| 2020-09-17 | $77.65 | $80.64 | $77.15 | $79.36 | $39.29 | 6,279,284 |
| 2020-09-16 | $80.98 | $83.31 | $80.31 | $80.46 | $39.83 | 4,904,696 |
| 2020-09-15 | $81.80 | $82.14 | $79.58 | $80.07 | $39.64 | 3,257,720 |
| 2020-09-14 | $78.74 | $80.89 | $78.57 | $80.08 | $39.64 | 2,704,050 |
| 2020-09-11 | $77.14 | $78.67 | $75.47 | $77.32 | $38.28 | 4,984,114 |
| 2020-09-10 | $80.68 | $81.62 | $75.42 | $76.23 | $37.74 | 4,785,186 |
| 2020-09-09 | $78.20 | $81.85 | $77.61 | $79.67 | $39.44 | 5,188,714 |
| 2020-09-08 | $78.89 | $78.94 | $75.60 | $75.98 | $37.61 | 7,413,350 |
| 2020-09-04 | $84.26 | $85.04 | $77.33 | $81.51 | $40.35 | 7,224,510 |
| 2020-09-03 | $90.03 | $91.31 | $80.79 | $82.88 | $41.03 | 10,509,318 |
| 2020-09-02 | $87.45 | $90.99 | $87.00 | $90.28 | $44.69 | 5,263,200 |
| 2020-09-01 | $83.52 | $86.33 | $83.03 | $86.31 | $42.73 | 3,809,748 |
| 2020-08-31 | $85.77 | $85.84 | $83.66 | $83.90 | $41.53 | 5,193,598 |
| 2020-08-28 | $85.80 | $86.89 | $84.68 | $86.30 | $42.72 | 4,447,324 |
| 2020-08-27 | $84.15 | $85.97 | $83.53 | $84.76 | $41.96 | 5,060,582 |
| 2020-08-26 | $82.61 | $83.46 | $81.71 | $83.21 | $41.19 | 3,625,914 |
| 2020-08-25 | $83.92 | $83.95 | $81.19 | $82.51 | $40.85 | 4,716,450 |
| 2020-08-24 | $81.85 | $83.13 | $80.78 | $83.08 | $41.13 | 5,422,988 |
| 2020-08-21 | $77.86 | $80.01 | $77.74 | $79.78 | $39.49 | 3,320,850 |
| 2020-08-20 | $76.52 | $78.44 | $76.35 | $78.12 | $38.67 | 2,946,764 |
| 2020-08-19 | $78.78 | $79.63 | $77.30 | $77.67 | $38.45 | 4,158,446 |
| 2020-08-18 | $79.10 | $79.37 | $77.44 | $78.36 | $38.79 | 3,440,712 |
| 2020-08-17 | $80.03 | $80.11 | $78.62 | $79.00 | $39.11 | 3,080,216 |
| 2020-08-14 | $78.40 | $80.03 | $78.11 | $79.59 | $39.40 | 3,309,772 |
| 2020-08-13 | $79.12 | $80.10 | $78.41 | $79.40 | $39.31 | 3,407,872 |
| 2020-08-12 | $79.76 | $80.53 | $78.83 | $79.97 | $39.59 | 4,282,408 |
| 2020-08-11 | $80.71 | $81.45 | $76.96 | $77.54 | $38.39 | 7,624,252 |
| 2020-08-10 | $76.20 | $78.46 | $76.17 | $78.36 | $38.79 | 5,581,914 |
| 2020-08-07 | $74.30 | $75.64 | $73.66 | $75.39 | $37.32 | 5,471,840 |
| 2020-08-06 | $73.05 | $74.94 | $72.99 | $74.94 | $37.10 | 5,160,118 |
| 2020-08-05 | $71.75 | $73.53 | $71.67 | $73.31 | $36.29 | 5,186,240 |
| 2020-08-04 | $68.86 | $70.47 | $68.64 | $70.42 | $34.86 | 3,064,404 |
| 2020-08-03 | $68.35 | $69.52 | $68.14 | $69.18 | $34.25 | 3,513,470 |
| 2020-07-31 | $66.99 | $67.48 | $64.22 | $67.36 | $33.35 | 5,915,732 |
| 2020-07-30 | $66.00 | $66.98 | $64.00 | $66.56 | $32.95 | 7,218,980 |
| 2020-07-29 | $67.31 | $68.73 | $67.00 | $68.30 | $33.81 | 3,755,132 |
| 2020-07-28 | $67.89 | $68.41 | $66.90 | $67.09 | $33.21 | 4,107,202 |
| 2020-07-27 | $67.72 | $68.93 | $67.41 | $68.68 | $34.00 | 4,699,984 |
| 2020-07-24 | $68.00 | $68.98 | $67.20 | $67.74 | $33.53 | 4,919,148 |
| 2020-07-23 | $71.58 | $71.75 | $68.41 | $69.20 | $34.26 | 5,449,096 |
| 2020-07-22 | $70.19 | $72.20 | $70.19 | $71.92 | $35.60 | 3,862,570 |
| 2020-07-21 | $71.00 | $72.10 | $70.07 | $70.67 | $34.98 | 5,758,286 |
| 2020-07-20 | $69.07 | $70.07 | $68.04 | $69.42 | $34.37 | 5,789,122 |
| 2020-07-17 | $70.34 | $70.38 | $68.96 | $69.39 | $34.35 | 5,589,204 |
| 2020-07-16 | $69.52 | $70.95 | $68.63 | $69.83 | $34.57 | 6,833,610 |
| 2020-07-15 | $72.15 | $72.19 | $69.47 | $70.89 | $35.09 | 10,690,038 |
| 2020-07-14 | $64.61 | $69.46 | $64.24 | $69.05 | $34.18 | 9,322,238 |
| 2020-07-13 | $66.49 | $69.07 | $64.64 | $65.05 | $32.20 | 10,443,102 |
| 2020-07-10 | $62.18 | $65.05 | $61.66 | $64.87 | $32.11 | 7,364,682 |
| 2020-07-09 | $64.96 | $65.14 | $60.83 | $62.24 | $30.81 | 10,069,046 |
| 2020-07-08 | $64.04 | $65.16 | $63.01 | $64.87 | $32.11 | 6,588,346 |
| 2020-07-07 | $65.11 | $65.74 | $63.40 | $63.60 | $31.48 | 6,539,560 |
| 2020-07-06 | $66.00 | $66.69 | $65.05 | $66.59 | $32.96 | 6,839,164 |
| 2020-07-02 | $65.30 | $65.97 | $62.83 | $63.30 | $31.34 | 8,825,156 |
| 2020-07-01 | $63.52 | $64.59 | $62.34 | $62.42 | $30.90 | 7,591,726 |
| 2020-06-30 | $60.81 | $63.70 | $60.57 | $62.81 | $31.09 | 9,656,416 |
| 2020-06-29 | $58.79 | $61.50 | $58.01 | $61.47 | $30.43 | 8,637,304 |
| 2020-06-26 | $61.51 | $61.79 | $57.15 | $57.57 | $28.50 | 15,113,832 |
| 2020-06-25 | $59.90 | $63.00 | $58.97 | $62.81 | $31.09 | 11,176,110 |
| 2020-06-24 | $64.30 | $64.54 | $59.54 | $60.83 | $30.11 | 18,207,328 |
| 2020-06-23 | $67.02 | $67.26 | $65.69 | $66.11 | $32.73 | 6,729,412 |
| 2020-06-22 | $63.35 | $65.35 | $62.43 | $65.13 | $32.24 | 7,796,018 |
| 2020-06-19 | $68.13 | $68.28 | $63.11 | $63.95 | $31.66 | 12,724,034 |
| 2020-06-18 | $64.38 | $66.06 | $63.71 | $65.48 | $32.41 | 7,172,110 |
| 2020-06-17 | $67.89 | $67.96 | $65.33 | $65.80 | $32.57 | 8,584,066 |
| 2020-06-16 | $69.79 | $69.79 | $63.50 | $67.27 | $33.30 | 15,122,374 |
| 2020-06-15 | $57.30 | $64.18 | $56.52 | $63.31 | $31.34 | 13,169,802 |
| 2020-06-12 | $63.65 | $64.59 | $58.36 | $62.02 | $30.70 | 17,747,868 |
| 2020-06-11 | $67.02 | $68.24 | $58.30 | $58.83 | $29.12 | 24,264,274 |
| 2020-06-10 | $76.35 | $77.10 | $73.59 | $74.05 | $36.66 | 16,068,084 |
| 2020-06-09 | $76.34 | $77.85 | $75.38 | $76.51 | $37.87 | 13,187,454 |
| 2020-06-08 | $76.42 | $79.00 | $76.30 | $78.94 | $39.08 | 11,686,304 |
| 2020-06-05 | $74.12 | $76.90 | $73.64 | $74.91 | $37.08 | 13,958,712 |
| 2020-06-04 | $67.78 | $69.42 | $67.04 | $68.61 | $33.96 | 9,443,682 |
| 2020-06-03 | $66.33 | $69.07 | $65.83 | $68.51 | $33.91 | 10,203,896 |
| 2020-06-02 | $63.49 | $64.45 | $62.87 | $64.43 | $31.89 | 8,518,040 |
| 2020-06-01 | $61.45 | $62.78 | $60.65 | $62.50 | $30.94 | 5,702,800 |
| 2020-05-29 | $61.12 | $62.61 | $59.21 | $61.78 | $30.58 | 12,753,170 |
| 2020-05-28 | $64.47 | $64.73 | $61.55 | $61.94 | $30.66 | 9,738,438 |
| 2020-05-27 | $61.59 | $62.92 | $59.10 | $62.87 | $31.12 | 11,965,386 |
| 2020-05-26 | $59.45 | $60.25 | $58.80 | $59.03 | $29.22 | 10,144,556 |
| 2020-05-22 | $55.42 | $55.55 | $54.23 | $55.42 | $27.43 | 7,587,394 |
| 2020-05-21 | $55.84 | $57.10 | $54.70 | $55.51 | $27.48 | 11,799,742 |
| 2020-05-20 | $55.74 | $56.54 | $55.32 | $56.04 | $27.74 | 10,919,196 |
| 2020-05-19 | $55.92 | $56.29 | $53.59 | $53.62 | $26.54 | 15,065,422 |
| 2020-05-18 | $54.68 | $57.00 | $54.59 | $56.16 | $27.80 | 11,110,372 |
| 2020-05-15 | $48.70 | $50.66 | $48.23 | $50.41 | $24.95 | 12,761,662 |
| 2020-05-14 | $45.98 | $50.06 | $44.85 | $50.03 | $24.77 | 16,108,114 |
| 2020-05-13 | $50.34 | $50.66 | $46.51 | $47.69 | $23.61 | 14,499,088 |
| 2020-05-12 | $54.88 | $55.13 | $51.00 | $51.00 | $25.25 | 9,708,890 |
| 2020-05-11 | $53.39 | $54.99 | $52.97 | $54.03 | $26.75 | 8,407,160 |
| 2020-05-08 | $53.88 | $54.86 | $53.28 | $54.68 | $27.07 | 7,315,996 |
| 2020-05-07 | $51.94 | $53.15 | $51.48 | $51.80 | $25.64 | 9,186,378 |
| 2020-05-06 | $52.71 | $52.81 | $50.29 | $50.39 | $24.94 | 12,012,538 |
| 2020-05-05 | $52.49 | $53.57 | $51.60 | $51.73 | $25.61 | 8,730,366 |
| 2020-05-04 | $49.35 | $51.00 | $48.37 | $50.82 | $25.16 | 8,935,156 |
| 2020-05-01 | $52.22 | $52.77 | $50.19 | $50.73 | $25.11 | 12,195,916 |
| 2020-04-30 | $55.36 | $56.07 | $53.83 | $54.80 | $27.13 | 11,988,118 |
| 2020-04-29 | $56.32 | $57.78 | $55.70 | $56.87 | $28.15 | 12,813,798 |
| 2020-04-28 | $56.04 | $56.12 | $52.91 | $53.45 | $26.46 | 15,627,942 |
| 2020-04-27 | $52.20 | $54.12 | $51.73 | $53.51 | $26.49 | 9,585,310 |
| 2020-04-24 | $50.48 | $51.63 | $49.01 | $51.26 | $25.37 | 12,286,714 |
| 2020-04-23 | $49.82 | $51.99 | $49.40 | $49.58 | $24.54 | 12,003,400 |
| 2020-04-22 | $49.15 | $50.24 | $48.56 | $49.31 | $24.41 | 9,247,034 |
| 2020-04-21 | $47.41 | $48.65 | $46.13 | $46.67 | $23.10 | 17,498,600 |
| 2020-04-20 | $51.91 | $53.80 | $50.52 | $50.69 | $25.09 | 17,727,940 |
| 2020-04-17 | $54.24 | $54.84 | $52.02 | $54.57 | $27.01 | 17,392,578 |
| 2020-04-16 | $50.29 | $50.53 | $48.05 | $50.12 | $24.81 | 16,146,384 |
| 2020-04-15 | $49.56 | $50.91 | $48.13 | $49.96 | $24.73 | 18,275,672 |
| 2020-04-14 | $52.35 | $53.50 | $51.21 | $52.96 | $26.22 | 15,884,908 |
| 2020-04-13 | $51.00 | $51.13 | $47.41 | $49.45 | $24.48 | 17,971,198 |
| 2020-04-09 | $52.06 | $53.38 | $50.13 | $51.56 | $25.52 | 25,725,836 |
| 2020-04-08 | $46.63 | $50.18 | $45.20 | $49.66 | $24.58 | 19,145,314 |
| 2020-04-07 | $50.38 | $50.77 | $44.96 | $45.05 | $22.30 | 27,794,166 |
| 2020-04-06 | $41.08 | $45.75 | $40.60 | $44.96 | $22.26 | 21,057,488 |
| 2020-04-03 | $37.86 | $38.87 | $35.68 | $36.72 | $18.18 | 17,175,778 |
| 2020-04-02 | $35.62 | $39.00 | $35.01 | $38.52 | $19.07 | 18,915,454 |
| 2020-04-01 | $36.90 | $39.29 | $35.28 | $36.11 | $17.87 | 17,790,136 |
| 2020-03-31 | $43.62 | $45.13 | $41.38 | $41.78 | $20.68 | 24,498,872 |
| 2020-03-30 | $40.97 | $44.48 | $39.64 | $44.25 | $21.90 | 16,208,676 |
| 2020-03-27 | $41.12 | $44.62 | $39.37 | $40.43 | $20.01 | 23,693,200 |
| 2020-03-26 | $39.98 | $46.10 | $39.76 | $45.54 | $22.54 | 29,938,444 |
| 2020-03-25 | $37.98 | $42.87 | $35.11 | $38.42 | $19.02 | 33,340,516 |
| 2020-03-24 | $31.97 | $36.13 | $31.41 | $35.86 | $17.71 | 23,965,484 |
| 2020-03-23 | $29.02 | $29.50 | $25.32 | $27.03 | $13.35 | 29,339,214 |
| 2020-03-20 | $35.77 | $36.54 | $29.26 | $29.62 | $14.63 | 17,002,944 |
| 2020-03-19 | $32.41 | $36.00 | $29.71 | $34.14 | $16.86 | 19,416,438 |
| 2020-03-18 | $33.00 | $36.80 | $28.70 | $33.50 | $16.55 | 21,134,818 |
| 2020-03-17 | $38.17 | $41.88 | $34.00 | $41.12 | $20.31 | 16,499,766 |
| 2020-03-16 | $39.66 | $47.64 | $37.00 | $37.30 | $18.43 | 14,580,352 |
| 2020-03-13 | $54.37 | $58.00 | $46.00 | $57.77 | $28.54 | 10,732,552 |
| 2020-03-12 | $51.93 | $59.13 | $45.60 | $45.76 | $22.60 | 12,949,970 |
| 2020-03-11 | $72.03 | $73.29 | $62.66 | $64.86 | $32.04 | 9,901,216 |
| 2020-03-10 | $75.85 | $78.36 | $67.00 | $78.23 | $38.64 | 6,464,536 |
| 2020-03-09 | $72.33 | $76.99 | $67.00 | $68.81 | $33.99 | 7,791,030 |
| 2020-03-06 | $83.76 | $90.54 | $82.49 | $89.24 | $44.08 | 4,164,400 |
| 2020-03-05 | $95.13 | $97.79 | $90.00 | $92.01 | $45.45 | 5,397,536 |
| 2020-03-04 | $97.60 | $103.03 | $94.52 | $102.81 | $50.79 | 3,612,750 |
| 2020-03-03 | $100.44 | $103.80 | $88.31 | $90.61 | $44.76 | 7,684,618 |
| 2020-03-02 | $88.91 | $99.52 | $86.14 | $99.39 | $49.10 | 5,767,554 |
| 2020-02-28 | $82.25 | $87.60 | $79.00 | $87.60 | $43.27 | 9,478,714 |
| 2020-02-27 | $98.06 | $101.63 | $90.00 | $90.01 | $44.46 | 6,457,766 |
| 2020-02-26 | $106.66 | $110.45 | $102.92 | $103.64 | $51.20 | 4,703,660 |
| 2020-02-25 | $117.80 | $118.40 | $104.10 | $105.27 | $52.00 | 6,321,878 |
| 2020-02-24 | $117.28 | $120.49 | $115.50 | $116.28 | $57.44 | 4,056,192 |
| 2020-02-21 | $131.39 | $131.62 | $128.52 | $129.90 | $64.17 | 1,880,338 |
| 2020-02-20 | $134.07 | $135.06 | $129.43 | $133.03 | $65.71 | 1,525,074 |
| 2020-02-19 | $134.45 | $135.69 | $133.88 | $134.88 | $66.63 | 982,904 |
| 2020-02-18 | $133.59 | $134.61 | $131.67 | $133.19 | $65.79 | 1,475,164 |
| 2020-02-14 | $136.07 | $136.34 | $134.00 | $135.58 | $66.97 | 934,368 |
| 2020-02-13 | $135.26 | $137.36 | $134.69 | $135.93 | $67.15 | 1,277,090 |
| 2020-02-12 | $135.72 | $137.44 | $135.69 | $137.16 | $67.75 | 1,175,328 |
| 2020-02-11 | $135.46 | $135.52 | $132.54 | $133.59 | $65.99 | 1,517,652 |
| 2020-02-10 | $129.76 | $133.50 | $129.71 | $133.50 | $65.95 | 1,288,780 |
| 2020-02-07 | $133.30 | $133.30 | $130.44 | $131.13 | $64.78 | 1,830,372 |
| 2020-02-06 | $135.01 | $135.19 | $132.85 | $134.64 | $66.51 | 999,122 |
| 2020-02-05 | $130.70 | $133.72 | $129.67 | $133.44 | $65.92 | 1,419,580 |
| 2020-02-04 | $126.72 | $128.35 | $126.30 | $127.08 | $62.78 | 1,033,650 |
| 2020-02-03 | $121.46 | $124.79 | $121.33 | $121.79 | $60.16 | 1,686,982 |
| 2020-01-31 | $125.96 | $126.32 | $118.91 | $119.97 | $59.26 | 2,693,936 |
| 2020-01-30 | $124.35 | $128.39 | $123.23 | $128.09 | $63.27 | 1,562,904 |
| 2020-01-29 | $128.87 | $129.15 | $126.37 | $126.48 | $62.48 | 1,104,966 |
| 2020-01-28 | $125.14 | $127.70 | $124.52 | $126.50 | $62.49 | 1,025,004 |
| 2020-01-27 | $123.34 | $125.75 | $122.85 | $123.98 | $61.24 | 2,178,390 |
| 2020-01-24 | $133.84 | $134.10 | $128.08 | $130.14 | $64.29 | 1,888,854 |
| 2020-01-23 | $131.36 | $132.84 | $129.77 | $132.51 | $65.46 | 926,620 |
| 2020-01-22 | $133.77 | $134.59 | $132.60 | $132.78 | $65.59 | 732,816 |
| 2020-01-21 | $133.68 | $134.89 | $132.26 | $133.02 | $65.71 | 986,474 |
| 2020-01-17 | $135.33 | $135.40 | $134.30 | $134.98 | $66.68 | 722,286 |
| 2020-01-16 | $132.53 | $134.30 | $132.35 | $134.14 | $66.26 | 790,636 |
| 2020-01-15 | $129.02 | $132.06 | $129.02 | $130.75 | $64.59 | 930,112 |
| 2020-01-14 | $128.88 | $131.05 | $128.71 | $129.38 | $63.91 | 1,053,034 |
| 2020-01-13 | $128.77 | $129.20 | $128.00 | $129.11 | $63.78 | 857,092 |
| 2020-01-10 | $130.33 | $130.56 | $127.59 | $128.03 | $63.24 | 931,302 |
| 2020-01-09 | $129.08 | $130.21 | $128.38 | $129.97 | $64.20 | 831,464 |
| 2020-01-08 | $124.34 | $128.60 | $124.00 | $127.12 | $62.80 | 1,167,388 |
| 2020-01-07 | $125.65 | $126.23 | $124.71 | $124.96 | $61.73 | 868,896 |
| 2020-01-06 | $123.00 | $126.59 | $122.85 | $126.50 | $62.49 | 1,207,766 |
| 2020-01-03 | $124.52 | $126.78 | $124.28 | $125.68 | $62.08 | 1,069,218 |
| 2020-01-02 | $125.95 | $128.92 | $125.60 | $128.92 | $63.68 | 1,067,470 |
| 2019-12-31 | $122.59 | $124.49 | $122.25 | $124.09 | $61.30 | 745,204 |
| 2019-12-30 | $125.89 | $125.96 | $122.95 | $123.41 | $60.96 | 1,084,034 |
| 2019-12-27 | $126.60 | $126.62 | $125.44 | $125.83 | $62.16 | 631,594 |
| 2019-12-26 | $124.56 | $125.61 | $124.48 | $125.61 | $62.05 | 537,438 |
| 2019-12-24 | $125.10 | $125.10 | $124.10 | $124.20 | $61.35 | 388,060 |
| 2019-12-23 | $125.20 | $125.43 | $124.81 | $125.05 | $61.64 | 585,172 |
| 2019-12-20 | $124.10 | $124.64 | $123.64 | $123.89 | $61.07 | 964,524 |
| 2019-12-19 | $121.69 | $122.87 | $121.58 | $122.81 | $60.53 | 550,932 |
| 2019-12-18 | $121.95 | $122.12 | $121.13 | $121.13 | $59.71 | 663,188 |
| 2019-12-17 | $121.18 | $122.23 | $120.85 | $121.48 | $59.88 | 517,224 |
| 2019-12-16 | $121.02 | $122.40 | $120.95 | $121.10 | $59.69 | 954,550 |
| 2019-12-13 | $119.59 | $121.78 | $118.41 | $119.81 | $59.05 | 1,543,158 |
| 2019-12-12 | $116.60 | $120.80 | $116.27 | $119.72 | $59.01 | 1,667,516 |
| 2019-12-11 | $116.14 | $117.04 | $115.57 | $116.96 | $57.65 | 506,176 |
| 2019-12-10 | $116.79 | $117.41 | $115.61 | $116.65 | $57.50 | 527,592 |
| 2019-12-09 | $117.72 | $118.22 | $116.96 | $117.04 | $57.69 | 436,834 |
| 2019-12-06 | $116.50 | $118.49 | $116.50 | $118.19 | $58.26 | 1,006,984 |
| 2019-12-05 | $114.77 | $114.77 | $112.59 | $114.09 | $56.24 | 877,228 |
| 2019-12-04 | $113.76 | $114.64 | $113.22 | $113.72 | $56.05 | 824,872 |
| 2019-12-03 | $111.87 | $112.06 | $109.55 | $111.89 | $55.15 | 1,530,580 |
| 2019-12-02 | $119.35 | $119.37 | $115.33 | $115.44 | $56.90 | 781,358 |
| 2019-11-29 | $119.16 | $119.57 | $118.63 | $118.95 | $58.63 | 286,944 |
| 2019-11-27 | $119.61 | $120.01 | $118.88 | $119.91 | $59.10 | 490,302 |
| 2019-11-26 | $119.00 | $119.63 | $118.39 | $119.37 | $58.84 | 531,288 |
| 2019-11-25 | $117.31 | $118.67 | $117.25 | $118.59 | $58.45 | 605,264 |
| 2019-11-22 | $115.61 | $116.40 | $114.98 | $116.14 | $57.25 | 781,160 |
| 2019-11-21 | $115.60 | $115.71 | $114.16 | $114.90 | $56.63 | 499,730 |
| 2019-11-20 | $116.03 | $116.41 | $113.64 | $115.47 | $56.92 | 946,768 |
| 2019-11-19 | $118.88 | $118.88 | $116.42 | $116.88 | $57.61 | 997,240 |
| 2019-11-18 | $117.47 | $118.28 | $117.30 | $118.13 | $58.23 | 568,868 |
| 2019-11-15 | $116.21 | $117.81 | $115.94 | $117.81 | $58.07 | 822,714 |
| 2019-11-14 | $114.55 | $115.15 | $113.56 | $115.00 | $56.68 | 665,272 |
| 2019-11-13 | $112.73 | $115.16 | $112.51 | $114.90 | $56.63 | 873,362 |
| 2019-11-12 | $114.07 | $114.77 | $113.11 | $113.92 | $56.15 | 809,912 |
| 2019-11-11 | $112.07 | $114.06 | $111.59 | $113.71 | $56.05 | 811,088 |
| 2019-11-08 | $113.75 | $113.78 | $112.39 | $113.57 | $55.98 | 649,224 |
| 2019-11-07 | $113.00 | $114.76 | $112.98 | $113.56 | $55.97 | 1,076,044 |
| 2019-11-06 | $111.24 | $111.46 | $109.99 | $110.94 | $54.68 | 930,318 |
| 2019-11-05 | $111.29 | $111.83 | $110.55 | $110.96 | $54.69 | 799,120 |
| 2019-11-04 | $110.83 | $111.29 | $110.02 | $110.69 | $54.56 | 965,568 |
| 2019-11-01 | $107.53 | $109.25 | $107.33 | $109.19 | $53.82 | 1,059,256 |
| 2019-10-31 | $107.16 | $107.32 | $104.30 | $105.86 | $52.18 | 1,451,204 |
| 2019-10-30 | $106.50 | $107.72 | $105.30 | $107.49 | $52.98 | 1,080,984 |
| 2019-10-29 | $105.98 | $107.29 | $105.80 | $106.41 | $52.45 | 906,538 |
| 2019-10-28 | $106.40 | $107.30 | $105.69 | $106.42 | $52.45 | 1,037,256 |
| 2019-10-25 | $102.77 | $105.59 | $102.77 | $104.97 | $51.74 | 1,454,482 |
| 2019-10-24 | $104.34 | $104.45 | $102.10 | $103.11 | $50.82 | 996,998 |
| 2019-10-23 | $103.34 | $104.25 | $102.54 | $103.46 | $51.00 | 895,348 |
| 2019-10-22 | $103.85 | $104.86 | $102.95 | $103.03 | $50.78 | 885,574 |
| 2019-10-21 | $103.43 | $103.70 | $102.58 | $103.57 | $51.05 | 730,120 |
| 2019-10-18 | $105.17 | $105.71 | $102.93 | $102.98 | $50.76 | 1,035,218 |
| 2019-10-17 | $106.33 | $106.81 | $105.18 | $105.97 | $52.23 | 945,644 |
| 2019-10-16 | $105.31 | $106.20 | $104.85 | $105.69 | $52.09 | 619,134 |
| 2019-10-15 | $104.51 | $106.93 | $104.25 | $105.89 | $52.19 | 1,023,634 |
| 2019-10-14 | $102.77 | $104.10 | $102.65 | $103.14 | $50.84 | 603,462 |
| 2019-10-11 | $103.01 | $105.70 | $102.88 | $103.43 | $50.98 | 2,396,786 |
| 2019-10-10 | $97.91 | $101.07 | $97.74 | $100.00 | $49.29 | 1,722,974 |
| 2019-10-09 | $98.24 | $99.07 | $97.16 | $98.24 | $48.42 | 890,434 |
| 2019-10-08 | $97.41 | $99.14 | $95.93 | $96.21 | $47.42 | 2,265,238 |
| 2019-10-07 | $99.86 | $101.79 | $99.14 | $99.71 | $49.15 | 1,121,364 |
| 2019-10-04 | $97.70 | $101.03 | $97.63 | $100.75 | $49.66 | 1,869,462 |
| 2019-10-03 | $95.00 | $96.82 | $91.74 | $96.75 | $47.69 | 2,775,532 |
| 2019-10-02 | $99.22 | $99.23 | $94.12 | $95.48 | $47.06 | 3,189,082 |
| 2019-10-01 | $105.97 | $106.50 | $100.85 | $100.98 | $49.77 | 2,019,072 |
| 2019-09-30 | $104.41 | $105.94 | $104.40 | $105.16 | $51.83 | 943,824 |
| 2019-09-27 | $105.73 | $106.14 | $102.65 | $103.87 | $51.20 | 1,324,604 |
| 2019-09-26 | $106.30 | $106.30 | $103.72 | $104.93 | $51.72 | 908,412 |
| 2019-09-25 | $104.46 | $106.40 | $103.25 | $105.84 | $52.17 | 1,102,524 |
| 2019-09-24 | $106.85 | $106.97 | $102.66 | $103.98 | $51.25 | 1,760,470 |
| 2019-09-23 | $104.22 | $106.20 | $104.01 | $105.59 | $52.05 | 788,986 |
| 2019-09-20 | $107.84 | $108.36 | $105.23 | $105.25 | $51.88 | 959,436 |
| 2019-09-19 | $108.36 | $109.31 | $106.88 | $107.17 | $52.82 | 808,234 |
| 2019-09-18 | $107.08 | $108.12 | $105.00 | $107.87 | $53.17 | 1,104,580 |
| 2019-09-17 | $106.27 | $107.49 | $105.95 | $107.38 | $52.93 | 855,424 |
| 2019-09-16 | $107.40 | $108.18 | $106.60 | $107.01 | $52.75 | 1,012,834 |
| 2019-09-13 | $109.07 | $109.53 | $108.59 | $108.85 | $53.65 | 1,222,742 |
| 2019-09-12 | $108.77 | $109.76 | $107.40 | $108.38 | $53.42 | 1,555,448 |
| 2019-09-11 | $105.42 | $107.76 | $104.85 | $107.67 | $53.07 | 1,244,048 |
| 2019-09-10 | $103.95 | $105.13 | $102.92 | $105.13 | $51.82 | 1,120,892 |
| 2019-09-09 | $104.45 | $105.11 | $103.47 | $104.43 | $51.47 | 1,038,794 |
| 2019-09-06 | $103.60 | $104.57 | $102.87 | $103.88 | $51.20 | 1,021,520 |
| 2019-09-05 | $102.13 | $104.32 | $102.01 | $103.05 | $50.79 | 1,737,120 |
| 2019-09-04 | $98.62 | $99.00 | $97.69 | $98.99 | $48.79 | 1,033,886 |
| 2019-09-03 | $96.85 | $97.06 | $94.65 | $96.24 | $47.44 | 2,139,486 |
| 2019-08-30 | $100.56 | $100.68 | $98.25 | $99.26 | $48.93 | 1,787,266 |
| 2019-08-29 | $98.00 | $99.42 | $96.95 | $98.96 | $48.78 | 1,519,224 |
| 2019-08-28 | $91.70 | $95.30 | $90.94 | $95.30 | $46.97 | 1,635,046 |
| 2019-08-27 | $95.49 | $95.49 | $91.88 | $92.40 | $45.54 | 1,421,172 |
| 2019-08-26 | $93.85 | $94.25 | $91.90 | $93.92 | $46.29 | 1,624,590 |
| 2019-08-23 | $96.49 | $98.67 | $89.59 | $90.99 | $44.85 | 3,332,918 |
| 2019-08-22 | $98.19 | $99.38 | $96.33 | $97.87 | $48.24 | 1,153,798 |
| 2019-08-21 | $97.14 | $98.11 | $96.87 | $97.44 | $48.03 | 888,840 |
| 2019-08-20 | $96.34 | $96.98 | $94.67 | $94.83 | $46.74 | 937,232 |
| 2019-08-19 | $97.48 | $97.73 | $96.16 | $96.66 | $47.64 | 1,400,608 |
| 2019-08-16 | $92.53 | $94.45 | $91.91 | $93.97 | $46.32 | 1,603,786 |
| 2019-08-15 | $90.58 | $91.29 | $88.14 | $90.60 | $44.66 | 2,255,562 |
| 2019-08-14 | $93.86 | $94.60 | $89.37 | $89.52 | $44.12 | 4,760,670 |
| 2019-08-13 | $93.86 | $100.08 | $93.51 | $98.56 | $48.58 | 2,053,804 |
| 2019-08-12 | $96.71 | $97.46 | $93.45 | $94.33 | $46.50 | 2,029,000 |
| 2019-08-09 | $98.89 | $100.08 | $96.45 | $98.67 | $48.63 | 1,860,342 |
| 2019-08-08 | $96.74 | $99.69 | $95.88 | $99.69 | $49.14 | 1,678,486 |
| 2019-08-07 | $92.12 | $96.00 | $89.06 | $95.30 | $46.97 | 3,256,372 |
| 2019-08-06 | $93.96 | $95.64 | $92.13 | $95.61 | $47.13 | 1,805,376 |
| 2019-08-05 | $96.62 | $96.77 | $89.95 | $92.17 | $45.43 | 3,775,918 |
| 2019-08-02 | $101.60 | $102.05 | $98.27 | $101.10 | $49.83 | 2,498,066 |
| 2019-08-01 | $105.78 | $109.10 | $101.71 | $102.25 | $50.40 | 2,632,906 |
| 2019-07-31 | $110.03 | $110.47 | $103.87 | $105.51 | $52.01 | 2,017,732 |
| 2019-07-30 | $108.53 | $109.85 | $107.96 | $109.50 | $53.97 | 682,108 |
| 2019-07-29 | $109.60 | $110.50 | $109.31 | $109.76 | $54.10 | 595,172 |
| 2019-07-26 | $109.37 | $109.72 | $108.67 | $109.54 | $53.99 | 653,424 |
| 2019-07-25 | $110.41 | $110.41 | $107.94 | $109.05 | $53.75 | 1,411,006 |
| 2019-07-24 | $110.03 | $110.78 | $109.60 | $110.50 | $54.47 | 1,159,778 |
| 2019-07-23 | $110.78 | $111.76 | $109.81 | $111.49 | $54.95 | 862,054 |
| 2019-07-22 | $109.57 | $110.02 | $108.39 | $109.49 | $53.97 | 694,324 |
| 2019-07-19 | $111.36 | $111.48 | $109.12 | $109.23 | $53.84 | 839,954 |
| 2019-07-18 | $109.14 | $110.50 | $108.15 | $109.88 | $54.16 | 946,308 |
| 2019-07-17 | $111.13 | $111.42 | $109.95 | $109.95 | $54.19 | 696,000 |
| 2019-07-16 | $111.61 | $112.12 | $110.80 | $111.44 | $54.93 | 743,406 |
| 2019-07-15 | $111.62 | $111.63 | $110.87 | $111.59 | $55.00 | 702,242 |
| 2019-07-12 | $109.40 | $111.38 | $109.25 | $111.23 | $54.83 | 1,518,422 |
| 2019-07-11 | $106.91 | $108.47 | $106.47 | $108.47 | $53.47 | 1,349,508 |
| 2019-07-10 | $106.01 | $107.26 | $105.25 | $105.83 | $52.16 | 1,274,956 |
| 2019-07-09 | $103.83 | $105.24 | $103.54 | $105.00 | $51.75 | 1,092,428 |
| 2019-07-08 | $105.02 | $105.59 | $104.50 | $105.28 | $51.89 | 756,852 |
| 2019-07-05 | $105.87 | $106.89 | $104.30 | $106.72 | $52.60 | 1,855,342 |
| 2019-07-03 | $105.66 | $107.04 | $105.49 | $107.04 | $52.76 | 747,694 |
| 2019-07-02 | $103.86 | $104.89 | $103.07 | $104.84 | $51.68 | 1,074,740 |
| 2019-07-01 | $105.85 | $106.09 | $102.97 | $104.06 | $51.29 | 1,623,530 |
| 2019-06-28 | $102.88 | $103.23 | $101.91 | $102.71 | $50.63 | 1,482,716 |
| 2019-06-27 | $102.30 | $102.87 | $101.23 | $101.86 | $50.21 | 1,387,078 |
| 2019-06-26 | $103.14 | $103.58 | $102.12 | $102.12 | $50.34 | 944,524 |
| 2019-06-25 | $104.69 | $104.72 | $102.03 | $102.32 | $50.43 | 1,675,504 |
| 2019-06-24 | $104.82 | $105.57 | $104.63 | $104.70 | $51.48 | 975,710 |
| 2019-06-21 | $104.84 | $106.82 | $104.42 | $104.57 | $51.41 | 1,608,454 |
| 2019-06-20 | $105.02 | $105.53 | $102.55 | $105.03 | $51.64 | 1,932,206 |
| 2019-06-19 | $102.03 | $102.92 | $101.17 | $102.09 | $50.19 | 2,045,702 |
| 2019-06-18 | $99.62 | $102.46 | $99.30 | $101.79 | $50.04 | 2,071,298 |
| 2019-06-17 | $97.83 | $98.42 | $97.07 | $97.76 | $48.06 | 739,512 |
| 2019-06-14 | $97.39 | $98.37 | $96.51 | $97.59 | $47.98 | 1,173,432 |
| 2019-06-13 | $97.57 | $98.14 | $96.45 | $97.76 | $48.06 | 1,302,406 |
| 2019-06-12 | $96.97 | $97.50 | $96.06 | $96.67 | $47.53 | 1,066,878 |
| 2019-06-11 | $99.08 | $99.31 | $96.55 | $97.13 | $47.75 | 1,074,412 |
| 2019-06-10 | $98.20 | $98.90 | $97.16 | $97.27 | $47.82 | 1,348,168 |
| 2019-06-07 | $94.48 | $97.36 | $94.44 | $96.42 | $47.40 | 1,581,974 |
| 2019-06-06 | $91.98 | $94.33 | $91.32 | $93.55 | $45.99 | 1,364,080 |
| 2019-06-05 | $91.04 | $91.63 | $89.82 | $91.56 | $45.02 | 1,401,892 |
| 2019-06-04 | $86.40 | $89.42 | $86.21 | $89.21 | $43.86 | 2,099,704 |
| 2019-06-03 | $84.01 | $85.27 | $82.67 | $84.00 | $41.30 | 2,139,318 |
| 2019-05-31 | $85.12 | $85.81 | $84.00 | $84.00 | $41.30 | 1,872,364 |
| 2019-05-30 | $87.68 | $88.20 | $86.64 | $87.75 | $43.14 | 1,329,544 |
| 2019-05-29 | $88.05 | $88.20 | $85.30 | $87.23 | $42.89 | 1,984,368 |
| 2019-05-28 | $92.50 | $93.54 | $89.53 | $89.57 | $44.04 | 1,191,184 |
| 2019-05-24 | $92.52 | $93.00 | $91.21 | $92.19 | $45.33 | 1,340,716 |
| 2019-05-23 | $91.66 | $91.66 | $89.30 | $91.13 | $44.80 | 2,407,356 |
| 2019-05-22 | $94.47 | $95.32 | $94.00 | $94.16 | $46.29 | 1,089,502 |
| 2019-05-21 | $94.78 | $95.54 | $94.24 | $95.28 | $46.84 | 739,142 |
| 2019-05-20 | $92.68 | $93.98 | $91.85 | $93.20 | $45.82 | 1,327,166 |
| 2019-05-17 | $92.82 | $96.22 | $92.68 | $94.21 | $46.32 | 1,285,952 |
| 2019-05-16 | $93.98 | $96.23 | $93.80 | $95.26 | $46.83 | 1,414,170 |
| 2019-05-15 | $89.93 | $93.60 | $89.46 | $92.81 | $45.63 | 2,228,332 |
| 2019-05-14 | $90.23 | $93.15 | $90.05 | $91.61 | $45.04 | 2,199,920 |
| 2019-05-13 | $90.59 | $91.69 | $88.22 | $89.43 | $43.97 | 4,185,924 |
| 2019-05-10 | $93.75 | $97.09 | $91.05 | $96.38 | $47.39 | 2,680,942 |
| 2019-05-09 | $94.04 | $95.50 | $91.42 | $94.81 | $46.61 | 2,855,872 |
| 2019-05-08 | $95.96 | $97.82 | $95.25 | $96.23 | $47.31 | 1,366,896 |
| 2019-05-07 | $98.92 | $99.50 | $94.13 | $96.24 | $47.32 | 2,719,900 |
| 2019-05-06 | $96.94 | $102.03 | $96.70 | $101.69 | $50.00 | 1,968,470 |
| 2019-05-03 | $101.65 | $102.71 | $100.85 | $102.34 | $50.32 | 1,304,908 |
| 2019-05-02 | $101.09 | $101.88 | $98.66 | $100.14 | $49.23 | 2,624,196 |
| 2019-05-01 | $104.25 | $104.65 | $101.60 | $101.66 | $49.98 | 1,441,762 |
| 2019-04-30 | $103.74 | $103.80 | $101.55 | $103.37 | $50.82 | 1,357,950 |
| 2019-04-29 | $103.00 | $103.67 | $102.68 | $103.06 | $50.67 | 914,062 |
| 2019-04-26 | $101.96 | $102.97 | $101.30 | $102.87 | $50.58 | 1,146,660 |
| 2019-04-25 | $101.66 | $102.95 | $100.28 | $102.16 | $50.23 | 2,243,446 |
| 2019-04-24 | $104.41 | $104.65 | $103.59 | $103.84 | $51.05 | 807,676 |
| 2019-04-23 | $103.28 | $104.89 | $102.80 | $104.46 | $51.36 | 1,711,978 |
| 2019-04-22 | $102.13 | $103.28 | $102.09 | $102.73 | $50.51 | 698,820 |
| 2019-04-18 | $102.76 | $103.86 | $102.05 | $103.43 | $50.85 | 1,535,042 |
| 2019-04-17 | $102.73 | $102.73 | $101.34 | $102.02 | $50.16 | 1,003,654 |
| 2019-04-16 | $103.00 | $103.01 | $101.45 | $102.07 | $50.18 | 1,179,818 |
| 2019-04-15 | $101.61 | $101.75 | $100.55 | $101.33 | $49.82 | 814,148 |
| 2019-04-12 | $101.38 | $101.98 | $100.52 | $101.66 | $49.98 | 1,464,556 |
| 2019-04-11 | $99.38 | $99.63 | $97.76 | $98.74 | $48.55 | 1,274,322 |
| 2019-04-10 | $99.33 | $99.41 | $98.22 | $98.94 | $48.64 | 1,332,940 |
| 2019-04-09 | $99.51 | $99.55 | $98.22 | $98.95 | $48.65 | 2,253,382 |
| 2019-04-08 | $100.34 | $101.01 | $99.85 | $101.00 | $49.66 | 1,152,592 |
| 2019-04-05 | $102.52 | $102.73 | $101.31 | $101.96 | $50.13 | 1,679,250 |
| 2019-04-04 | $99.79 | $101.68 | $99.60 | $101.51 | $49.91 | 1,391,638 |
| 2019-04-03 | $100.23 | $100.34 | $98.66 | $99.56 | $48.95 | 2,179,678 |
| 2019-04-02 | $99.54 | $99.61 | $98.50 | $99.11 | $48.73 | 1,244,282 |
| 2019-04-01 | $98.63 | $100.30 | $98.00 | $99.97 | $49.15 | 1,674,894 |
| 2019-03-29 | $95.73 | $96.63 | $94.71 | $96.44 | $47.41 | 1,725,524 |
| 2019-03-28 | $93.98 | $94.39 | $92.54 | $94.12 | $46.27 | 1,349,226 |
| 2019-03-27 | $93.76 | $94.61 | $90.98 | $93.11 | $45.78 | 1,985,632 |
| 2019-03-26 | $94.11 | $95.03 | $92.30 | $93.53 | $45.98 | 1,686,544 |
| 2019-03-25 | $91.59 | $92.99 | $90.44 | $92.01 | $45.24 | 2,092,988 |
| 2019-03-22 | $95.44 | $96.11 | $91.92 | $92.05 | $45.26 | 3,031,756 |
| 2019-03-21 | $93.66 | $97.60 | $93.62 | $97.13 | $47.75 | 2,221,824 |
| 2019-03-20 | $95.97 | $96.80 | $93.89 | $94.77 | $46.59 | 2,568,244 |
| 2019-03-19 | $98.08 | $99.05 | $95.73 | $96.78 | $47.47 | 2,439,136 |
| 2019-03-18 | $95.66 | $97.00 | $95.44 | $96.86 | $47.51 | 1,445,536 |
| 2019-03-15 | $95.41 | $97.05 | $93.97 | $96.16 | $47.16 | 2,576,104 |
| 2019-03-14 | $94.46 | $95.14 | $93.69 | $94.63 | $46.41 | 1,280,876 |
| 2019-03-13 | $94.03 | $95.28 | $93.12 | $94.55 | $46.37 | 2,561,242 |
| 2019-03-12 | $93.32 | $94.18 | $92.50 | $92.97 | $45.60 | 2,477,852 |
| 2019-03-11 | $89.69 | $94.02 | $89.30 | $93.92 | $46.07 | 2,726,398 |
| 2019-03-08 | $89.73 | $91.90 | $89.61 | $91.73 | $44.99 | 2,358,156 |
| 2019-03-07 | $93.59 | $93.70 | $90.57 | $91.89 | $45.07 | 3,594,668 |
| 2019-03-06 | $95.77 | $96.00 | $93.69 | $94.19 | $46.20 | 2,478,838 |
| 2019-03-05 | $95.74 | $96.40 | $94.78 | $95.62 | $46.90 | 1,905,746 |
| 2019-03-04 | $99.43 | $99.69 | $93.47 | $95.90 | $47.04 | 4,759,664 |
| 2019-03-01 | $99.00 | $99.50 | $96.93 | $98.20 | $48.16 | 2,506,358 |
| 2019-02-28 | $97.60 | $98.21 | $96.74 | $97.01 | $47.58 | 1,435,976 |
| 2019-02-27 | $97.69 | $98.33 | $96.45 | $97.69 | $47.91 | 2,523,220 |
| 2019-02-26 | $97.83 | $99.57 | $97.41 | $98.51 | $48.32 | 1,694,308 |
| 2019-02-25 | $100.00 | $100.57 | $98.77 | $98.86 | $48.49 | 2,430,920 |
| 2019-02-22 | $97.09 | $98.35 | $96.83 | $98.12 | $48.13 | 3,105,628 |
| 2019-02-21 | $96.73 | $97.09 | $95.14 | $96.12 | $47.14 | 2,102,390 |
| 2019-02-20 | $96.66 | $97.74 | $96.13 | $97.37 | $47.76 | 2,225,070 |
| 2019-02-19 | $95.69 | $97.43 | $95.69 | $96.66 | $47.41 | 1,818,370 |
| 2019-02-15 | $93.88 | $96.52 | $93.67 | $96.50 | $47.33 | 2,544,198 |
| 2019-02-14 | $91.30 | $93.00 | $90.33 | $91.79 | $45.02 | 2,031,448 |
| 2019-02-13 | $92.40 | $93.58 | $92.02 | $92.61 | $45.42 | 2,146,336 |
| 2019-02-12 | $89.48 | $91.77 | $89.47 | $91.32 | $44.79 | 2,867,908 |
| 2019-02-11 | $88.88 | $89.10 | $87.05 | $87.56 | $42.95 | 1,777,646 |
| 2019-02-08 | $87.24 | $88.07 | $85.75 | $88.07 | $43.20 | 2,377,084 |
| 2019-02-07 | $89.17 | $90.26 | $86.86 | $88.74 | $43.52 | 4,030,810 |
| 2019-02-06 | $90.63 | $91.35 | $90.00 | $90.85 | $44.56 | 1,242,408 |
| 2019-02-05 | $90.29 | $91.22 | $89.82 | $90.92 | $44.59 | 2,099,224 |
| 2019-02-04 | $87.28 | $89.23 | $86.51 | $89.20 | $43.75 | 1,864,526 |
| 2019-02-01 | $87.57 | $88.78 | $86.60 | $87.44 | $42.89 | 3,229,866 |
| 2019-01-31 | $85.77 | $87.31 | $85.19 | $86.86 | $42.60 | 3,391,344 |
| 2019-01-30 | $85.38 | $87.92 | $84.71 | $87.00 | $42.67 | 3,332,498 |
| 2019-01-29 | $82.26 | $83.55 | $81.85 | $82.66 | $40.54 | 1,961,438 |
| 2019-01-28 | $81.61 | $82.12 | $80.02 | $82.10 | $40.27 | 2,477,486 |
| 2019-01-25 | $84.47 | $85.52 | $83.65 | $84.26 | $41.33 | 3,399,728 |
| 2019-01-24 | $82.44 | $83.19 | $81.10 | $82.38 | $40.41 | 2,346,676 |
| 2019-01-23 | $83.20 | $83.95 | $80.01 | $82.75 | $40.59 | 3,917,922 |
| 2019-01-22 | $82.42 | $82.83 | $79.36 | $81.10 | $39.78 | 3,988,014 |
| 2019-01-18 | $82.79 | $84.54 | $81.66 | $84.16 | $41.28 | 4,136,980 |
| 2019-01-17 | $78.16 | $81.75 | $78.12 | $80.77 | $39.62 | 2,750,416 |
| 2019-01-16 | $78.47 | $79.95 | $78.29 | $79.06 | $38.78 | 2,338,566 |
| 2019-01-15 | $76.17 | $78.16 | $76.10 | $77.82 | $38.17 | 2,611,050 |
| 2019-01-14 | $75.18 | $76.85 | $74.92 | $76.19 | $37.37 | 1,698,898 |
| 2019-01-11 | $76.15 | $77.16 | $75.25 | $77.16 | $37.85 | 2,069,098 |
| 2019-01-10 | $75.00 | $77.36 | $74.39 | $77.24 | $37.88 | 2,475,714 |
| 2019-01-09 | $76.25 | $77.14 | $75.20 | $76.19 | $37.37 | 2,832,684 |
| 2019-01-08 | $75.32 | $75.97 | $73.27 | $75.24 | $36.90 | 2,645,538 |
| 2019-01-07 | $72.40 | $74.32 | $70.70 | $72.83 | $35.72 | 3,522,836 |
| 2019-01-04 | $68.33 | $72.70 | $67.96 | $71.86 | $35.25 | 5,273,274 |
| 2019-01-03 | $69.57 | $69.70 | $65.08 | $65.45 | $32.10 | 5,245,592 |
| 2019-01-02 | $67.88 | $72.12 | $67.65 | $71.48 | $35.06 | 3,164,806 |
| 2018-12-31 | $70.60 | $71.40 | $69.46 | $71.31 | $34.98 | 2,760,812 |
| 2018-12-28 | $70.98 | $71.90 | $68.26 | $68.94 | $33.81 | 5,159,840 |
| 2018-12-27 | $64.66 | $69.75 | $61.99 | $69.65 | $34.16 | 5,309,808 |
| 2018-12-26 | $59.80 | $67.45 | $58.01 | $67.42 | $33.07 | 6,520,314 |
| 2018-12-24 | $62.87 | $63.66 | $58.96 | $59.11 | $28.91 | 3,480,832 |
| 2018-12-21 | $68.59 | $71.74 | $64.12 | $64.48 | $31.54 | 4,600,482 |
| 2018-12-20 | $71.50 | $72.20 | $66.25 | $68.29 | $33.40 | 5,613,108 |
| 2018-12-19 | $76.36 | $79.85 | $71.10 | $72.58 | $35.50 | 5,050,856 |
| 2018-12-18 | $77.24 | $78.50 | $74.50 | $76.04 | $37.19 | 2,991,756 |
| 2018-12-17 | $79.00 | $80.25 | $73.89 | $75.46 | $36.91 | 4,306,102 |
| 2018-12-14 | $82.98 | $83.83 | $79.68 | $80.34 | $39.30 | 3,760,870 |
| 2018-12-13 | $85.54 | $87.03 | $84.23 | $85.52 | $41.83 | 1,973,418 |
| 2018-12-12 | $86.49 | $87.93 | $84.78 | $84.92 | $41.54 | 2,537,310 |
| 2018-12-11 | $87.63 | $87.65 | $81.71 | $83.27 | $40.73 | 3,319,380 |
| 2018-12-10 | $83.06 | $84.61 | $78.23 | $83.85 | $41.01 | 4,669,346 |
| 2018-12-07 | $89.16 | $91.12 | $82.36 | $83.47 | $40.83 | 4,259,874 |
| 2018-12-06 | $85.60 | $89.43 | $81.83 | $89.36 | $43.71 | 6,464,856 |
| 2018-12-04 | $98.44 | $98.81 | $90.06 | $90.61 | $44.32 | 4,128,290 |
| 2018-12-03 | $101.44 | $101.44 | $97.83 | $99.57 | $48.70 | 2,649,100 |
| 2018-11-30 | $93.30 | $96.44 | $93.11 | $96.04 | $46.98 | 1,777,980 |
| 2018-11-29 | $93.86 | $95.51 | $92.46 | $93.91 | $45.93 | 1,712,402 |
| 2018-11-28 | $89.40 | $94.23 | $88.72 | $94.21 | $46.08 | 2,386,814 |
| 2018-11-27 | $85.16 | $87.62 | $84.05 | $87.59 | $42.84 | 1,459,206 |
| 2018-11-26 | $85.00 | $86.77 | $84.68 | $86.46 | $42.29 | 1,943,890 |
| 2018-11-23 | $83.12 | $84.06 | $82.71 | $82.81 | $40.50 | 906,298 |
| 2018-11-21 | $86.05 | $86.76 | $84.64 | $84.70 | $41.43 | 1,425,136 |
| 2018-11-20 | $86.63 | $87.25 | $83.56 | $84.58 | $41.37 | 3,706,934 |
| 2018-11-19 | $94.64 | $94.90 | $89.32 | $90.79 | $44.41 | 1,819,244 |
| 2018-11-16 | $92.66 | $96.19 | $92.21 | $95.19 | $46.56 | 1,843,090 |
| 2018-11-15 | $90.44 | $94.47 | $88.38 | $93.84 | $45.90 | 2,678,118 |
| 2018-11-14 | $95.62 | $96.01 | $89.74 | $91.32 | $44.67 | 2,011,838 |
| 2018-11-13 | $94.52 | $96.15 | $92.62 | $93.59 | $45.78 | 1,899,252 |
| 2018-11-12 | $101.40 | $101.52 | $94.27 | $94.83 | $46.38 | 2,846,060 |
| 2018-11-09 | $103.00 | $103.48 | $100.62 | $101.93 | $49.86 | 2,504,580 |
| 2018-11-08 | $103.69 | $105.28 | $102.94 | $104.30 | $51.02 | 2,351,790 |
| 2018-11-07 | $100.06 | $104.02 | $99.07 | $103.72 | $50.73 | 2,409,492 |
| 2018-11-06 | $95.90 | $97.78 | $95.49 | $97.61 | $47.74 | 1,158,316 |
| 2018-11-05 | $93.67 | $96.15 | $93.47 | $95.60 | $46.76 | 1,422,028 |
| 2018-11-02 | $96.79 | $96.96 | $91.35 | $93.41 | $45.69 | 2,496,978 |
| 2018-11-01 | $93.22 | $94.98 | $91.80 | $94.83 | $46.38 | 1,934,018 |
| 2018-10-31 | $91.90 | $94.31 | $91.26 | $91.96 | $44.98 | 2,192,314 |
| 2018-10-30 | $84.81 | $89.67 | $84.65 | $89.43 | $43.74 | 2,018,234 |
| 2018-10-29 | $89.75 | $91.21 | $81.46 | $84.99 | $41.57 | 3,332,020 |
| 2018-10-26 | $88.30 | $90.02 | $84.88 | $87.50 | $42.80 | 3,782,770 |
| 2018-10-25 | $88.22 | $92.05 | $87.17 | $90.84 | $44.43 | 2,266,832 |
| 2018-10-24 | $94.20 | $94.59 | $86.03 | $86.61 | $42.36 | 2,971,804 |
| 2018-10-23 | $90.04 | $94.65 | $88.60 | $93.36 | $45.67 | 3,765,426 |
| 2018-10-22 | $97.00 | $97.50 | $93.84 | $94.80 | $46.37 | 1,947,224 |
| 2018-10-19 | $96.46 | $98.10 | $95.17 | $96.14 | $47.03 | 2,051,392 |
| 2018-10-18 | $98.26 | $99.03 | $93.82 | $95.41 | $46.67 | 3,110,732 |
| 2018-10-17 | $99.15 | $100.47 | $96.65 | $99.35 | $48.60 | 2,673,116 |
| 2018-10-16 | $96.75 | $100.52 | $95.97 | $100.21 | $49.02 | 2,335,368 |
| 2018-10-15 | $94.82 | $96.82 | $94.13 | $94.24 | $46.10 | 1,873,030 |
| 2018-10-12 | $96.52 | $96.65 | $91.56 | $95.15 | $46.54 | 3,298,476 |
| 2018-10-11 | $97.13 | $99.29 | $90.35 | $92.01 | $45.00 | 5,071,318 |
| 2018-10-10 | $108.62 | $108.62 | $98.34 | $98.81 | $48.33 | 3,250,800 |
| 2018-10-09 | $109.14 | $110.14 | $107.45 | $108.82 | $53.23 | 1,167,264 |
| 2018-10-08 | $107.42 | $109.98 | $106.16 | $109.55 | $53.58 | 1,523,278 |
| 2018-10-05 | $111.52 | $111.76 | $107.12 | $109.02 | $53.33 | 1,707,428 |
| 2018-10-04 | $113.20 | $113.27 | $109.23 | $111.14 | $54.36 | 2,310,802 |
| 2018-10-03 | $114.70 | $115.22 | $113.20 | $113.73 | $55.63 | 1,197,620 |
| 2018-10-02 | $111.35 | $113.65 | $111.23 | $113.15 | $55.35 | 1,067,956 |
| 2018-10-01 | $111.27 | $112.57 | $110.85 | $111.74 | $54.66 | 1,434,264 |
| 2018-09-28 | $108.17 | $109.84 | $108.06 | $109.16 | $53.39 | 952,330 |
| 2018-09-27 | $109.12 | $110.40 | $108.22 | $108.95 | $53.29 | 1,059,690 |
| 2018-09-26 | $109.92 | $111.05 | $107.93 | $108.45 | $53.05 | 887,426 |
| 2018-09-25 | $111.39 | $111.52 | $109.53 | $109.83 | $53.69 | 1,037,278 |
| 2018-09-24 | $112.49 | $112.49 | $110.47 | $110.65 | $54.09 | 1,670,270 |
| 2018-09-21 | $113.42 | $113.47 | $112.17 | $112.85 | $55.16 | 1,097,974 |
| 2018-09-20 | $110.78 | $112.36 | $110.71 | $111.99 | $54.74 | 1,194,332 |
| 2018-09-19 | $107.12 | $109.52 | $107.12 | $108.92 | $53.24 | 777,670 |
| 2018-09-18 | $105.18 | $107.73 | $104.95 | $106.97 | $52.29 | 902,534 |
| 2018-09-17 | $105.44 | $106.18 | $104.35 | $104.65 | $51.16 | 643,264 |
| 2018-09-14 | $106.23 | $106.52 | $104.80 | $105.77 | $51.70 | 1,001,624 |
| 2018-09-13 | $105.25 | $106.25 | $104.78 | $105.73 | $51.68 | 953,408 |
| 2018-09-12 | $103.83 | $105.72 | $103.14 | $103.87 | $50.77 | 1,479,392 |
| 2018-09-11 | $101.50 | $104.25 | $101.13 | $103.66 | $50.67 | 672,490 |
| 2018-09-10 | $104.26 | $104.46 | $102.33 | $102.36 | $50.04 | 770,470 |
| 2018-09-07 | $102.91 | $104.11 | $101.85 | $103.09 | $50.39 | 1,145,094 |
| 2018-09-06 | $103.95 | $104.96 | $102.58 | $104.01 | $50.84 | 1,130,202 |
| 2018-09-05 | $102.69 | $104.11 | $102.47 | $103.73 | $50.71 | 951,754 |
| 2018-09-04 | $102.70 | $103.67 | $101.71 | $103.43 | $50.56 | 915,134 |
| 2018-08-31 | $103.43 | $104.41 | $102.56 | $103.49 | $50.59 | 1,361,524 |
| 2018-08-30 | $104.71 | $105.20 | $103.16 | $103.89 | $50.78 | 2,012,242 |
| 2018-08-29 | $104.93 | $106.01 | $104.43 | $105.57 | $51.60 | 1,178,628 |
| 2018-08-28 | $105.55 | $105.56 | $104.40 | $104.76 | $51.21 | 1,148,722 |
| 2018-08-27 | $103.22 | $104.70 | $103.08 | $104.56 | $51.11 | 1,602,218 |
| 2018-08-24 | $100.65 | $101.80 | $100.48 | $101.33 | $49.53 | 1,224,262 |
| 2018-08-23 | $100.19 | $101.10 | $99.27 | $99.82 | $48.79 | 1,134,950 |
| 2018-08-22 | $101.67 | $101.91 | $100.61 | $100.78 | $49.26 | 1,220,042 |
| 2018-08-21 | $101.63 | $102.52 | $101.39 | $101.78 | $49.75 | 1,391,718 |
| 2018-08-20 | $100.65 | $101.39 | $100.49 | $101.02 | $49.38 | 1,244,238 |
| 2018-08-17 | $98.32 | $100.67 | $98.27 | $99.95 | $48.86 | 1,793,734 |
| 2018-08-16 | $96.98 | $99.23 | $96.86 | $98.65 | $48.22 | 1,951,192 |
| 2018-08-15 | $94.18 | $94.50 | $91.93 | $94.22 | $46.06 | 1,983,610 |
| 2018-08-14 | $95.33 | $96.13 | $94.64 | $95.72 | $46.79 | 873,926 |
| 2018-08-13 | $96.01 | $96.61 | $94.04 | $94.53 | $46.21 | 1,479,020 |
| 2018-08-10 | $96.16 | $96.57 | $94.86 | $95.86 | $46.86 | 1,715,264 |
| 2018-08-09 | $98.75 | $99.27 | $97.84 | $97.98 | $47.89 | 919,966 |
| 2018-08-08 | $99.20 | $99.20 | $98.36 | $98.69 | $48.24 | 766,474 |
| 2018-08-07 | $99.11 | $99.95 | $98.70 | $99.19 | $48.49 | 1,119,488 |
| 2018-08-06 | $97.16 | $98.20 | $96.36 | $97.73 | $47.77 | 1,157,946 |
| 2018-08-03 | $95.63 | $97.36 | $95.63 | $97.23 | $47.53 | 1,186,690 |
| 2018-08-02 | $94.00 | $96.16 | $93.48 | $95.76 | $46.81 | 1,226,364 |
| 2018-08-01 | $96.95 | $97.64 | $95.27 | $95.88 | $46.87 | 779,680 |
| 2018-07-31 | $96.61 | $97.67 | $96.45 | $96.80 | $47.32 | 1,135,020 |
| 2018-07-30 | $97.45 | $97.84 | $95.41 | $95.66 | $46.76 | 1,600,508 |
| 2018-07-27 | $98.42 | $98.77 | $96.37 | $97.33 | $47.58 | 2,217,874 |
| 2018-07-26 | $97.45 | $98.86 | $97.45 | $98.17 | $47.99 | 1,869,708 |
| 2018-07-25 | $94.43 | $97.15 | $93.53 | $96.95 | $47.39 | 1,900,546 |
| 2018-07-24 | $94.04 | $95.53 | $93.82 | $95.05 | $46.46 | 1,678,558 |
| 2018-07-23 | $92.78 | $93.21 | $92.15 | $92.86 | $45.39 | 706,968 |
| 2018-07-20 | $92.38 | $93.73 | $92.25 | $92.98 | $45.45 | 962,368 |
| 2018-07-19 | $93.50 | $94.06 | $92.92 | $93.08 | $45.50 | 1,534,832 |
| 2018-07-18 | $93.86 | $94.72 | $93.44 | $94.58 | $46.23 | 1,559,404 |
| 2018-07-17 | $92.75 | $94.05 | $92.18 | $93.67 | $45.79 | 1,830,582 |
| 2018-07-16 | $92.69 | $93.14 | $92.16 | $93.10 | $45.51 | 1,122,098 |
| 2018-07-13 | $91.43 | $92.83 | $91.17 | $92.53 | $45.23 | 1,695,368 |
| 2018-07-12 | $91.38 | $91.75 | $90.36 | $91.57 | $44.76 | 1,738,550 |
| 2018-07-11 | $89.30 | $90.40 | $88.77 | $89.20 | $43.60 | 2,129,976 |
| 2018-07-10 | $90.93 | $91.88 | $90.75 | $91.61 | $44.78 | 1,742,252 |
| 2018-07-09 | $87.80 | $90.28 | $87.78 | $90.13 | $44.06 | 2,081,736 |
| 2018-07-06 | $85.35 | $87.30 | $84.81 | $86.61 | $42.34 | 1,770,094 |
| 2018-07-05 | $85.20 | $85.72 | $83.67 | $85.55 | $41.82 | 1,582,660 |
| 2018-07-03 | $86.24 | $86.45 | $83.37 | $83.77 | $40.95 | 1,034,562 |
| 2018-07-02 | $83.00 | $85.13 | $82.60 | $84.99 | $41.54 | 2,197,536 |
| 2018-06-29 | $85.59 | $87.17 | $84.72 | $84.79 | $41.45 | 1,562,836 |
| 2018-06-28 | $82.50 | $85.08 | $81.86 | $84.13 | $41.12 | 2,039,730 |
| 2018-06-27 | $85.53 | $87.85 | $83.15 | $83.24 | $40.69 | 2,822,402 |
| 2018-06-26 | $85.06 | $85.94 | $84.45 | $84.91 | $41.51 | 1,397,828 |
| 2018-06-25 | $86.50 | $86.72 | $82.77 | $84.59 | $41.35 | 4,277,486 |
| 2018-06-22 | $88.38 | $89.04 | $87.90 | $88.09 | $43.06 | 1,782,718 |
| 2018-06-21 | $88.45 | $88.46 | $86.28 | $86.98 | $42.52 | 2,452,694 |
| 2018-06-20 | $90.88 | $90.88 | $88.75 | $89.14 | $43.57 | 2,253,530 |
| 2018-06-19 | $89.33 | $90.01 | $88.16 | $89.64 | $43.76 | 3,369,630 |
| 2018-06-18 | $91.98 | $93.03 | $91.07 | $92.82 | $45.31 | 1,605,022 |
| 2018-06-15 | $93.32 | $94.50 | $91.82 | $94.11 | $45.94 | 2,602,692 |
| 2018-06-14 | $96.34 | $96.73 | $94.50 | $95.06 | $46.41 | 1,555,770 |
| 2018-06-13 | $96.80 | $97.03 | $95.09 | $95.21 | $46.48 | 1,477,868 |
| 2018-06-12 | $97.17 | $97.17 | $95.77 | $96.69 | $47.20 | 1,614,712 |
| 2018-06-11 | $96.99 | $97.56 | $96.27 | $96.73 | $47.22 | 1,332,530 |
| 2018-06-08 | $95.25 | $96.70 | $94.85 | $96.60 | $47.16 | 1,716,094 |
| 2018-06-07 | $95.40 | $96.70 | $94.86 | $95.76 | $46.75 | 2,605,576 |
| 2018-06-06 | $92.15 | $94.59 | $91.51 | $94.57 | $46.17 | 2,199,154 |
| 2018-06-05 | $90.97 | $91.30 | $89.88 | $90.78 | $44.32 | 1,613,026 |
| 2018-06-04 | $90.50 | $91.53 | $90.35 | $90.98 | $44.42 | 1,763,726 |
| 2018-06-01 | $88.71 | $89.53 | $88.28 | $89.02 | $43.46 | 2,101,522 |
| 2018-05-31 | $88.60 | $88.64 | $86.01 | $86.73 | $42.34 | 2,906,318 |
| 2018-05-30 | $87.81 | $89.98 | $87.27 | $89.45 | $43.67 | 2,121,472 |
| 2018-05-29 | $88.17 | $89.11 | $84.84 | $86.13 | $42.05 | 5,026,154 |
| 2018-05-25 | $90.51 | $91.20 | $89.68 | $90.33 | $44.10 | 1,442,404 |
| 2018-05-24 | $91.25 | $91.61 | $88.75 | $91.05 | $44.45 | 2,332,132 |
| 2018-05-23 | $89.82 | $91.93 | $89.48 | $91.92 | $44.87 | 2,051,784 |
| 2018-05-22 | $93.88 | $93.97 | $91.10 | $91.34 | $44.59 | 1,801,624 |
| 2018-05-21 | $92.60 | $94.12 | $92.60 | $93.37 | $45.58 | 2,352,776 |
| 2018-05-18 | $90.21 | $90.79 | $89.56 | $90.08 | $43.98 | 1,172,822 |
| 2018-05-17 | $90.28 | $91.47 | $89.28 | $90.14 | $44.01 | 1,552,910 |
| 2018-05-16 | $89.72 | $90.85 | $89.44 | $90.49 | $44.18 | 1,497,830 |
| 2018-05-15 | $90.62 | $90.79 | $88.93 | $89.86 | $43.87 | 2,324,702 |
| 2018-05-14 | $92.15 | $93.01 | $91.51 | $92.00 | $44.91 | 2,528,494 |
| 2018-05-11 | $90.22 | $91.62 | $89.94 | $91.17 | $44.51 | 2,247,738 |
| 2018-05-10 | $88.50 | $90.72 | $88.44 | $90.13 | $44.00 | 2,294,406 |
| 2018-05-09 | $86.69 | $88.33 | $85.55 | $87.92 | $42.92 | 2,418,718 |
| 2018-05-08 | $85.60 | $86.38 | $84.10 | $85.78 | $41.88 | 2,059,986 |
| 2018-05-07 | $85.74 | $87.10 | $84.80 | $85.80 | $41.89 | 5,786,348 |
| 2018-05-04 | $80.45 | $85.55 | $79.94 | $84.88 | $41.44 | 3,688,054 |
| 2018-05-03 | $80.34 | $82.11 | $77.32 | $81.40 | $39.74 | 5,399,812 |
| 2018-05-02 | $82.90 | $84.15 | $81.04 | $81.38 | $39.73 | 1,896,510 |
| 2018-05-01 | $83.22 | $83.29 | $80.18 | $83.14 | $40.59 | 3,538,100 |
| 2018-04-30 | $86.62 | $87.45 | $83.99 | $83.99 | $41.00 | 1,766,170 |
| 2018-04-27 | $85.44 | $85.98 | $84.25 | $85.44 | $41.71 | 1,819,216 |
| 2018-04-26 | $83.96 | $86.45 | $83.61 | $85.60 | $41.79 | 2,438,046 |
| 2018-04-25 | $82.85 | $83.86 | $80.50 | $83.15 | $40.59 | 3,143,692 |
| 2018-04-24 | $88.34 | $88.46 | $80.50 | $82.65 | $40.35 | 4,244,000 |
| 2018-04-23 | $87.91 | $88.03 | $85.84 | $87.12 | $42.53 | 1,719,870 |
| 2018-04-20 | $89.56 | $89.67 | $86.35 | $87.30 | $42.62 | 2,123,700 |
| 2018-04-19 | $89.60 | $90.56 | $88.28 | $89.46 | $43.67 | 1,838,882 |
| 2018-04-18 | $91.03 | $91.31 | $90.08 | $90.39 | $44.13 | 1,719,404 |
| 2018-04-17 | $91.21 | $91.60 | $90.30 | $90.96 | $44.41 | 3,273,084 |
| 2018-04-16 | $88.06 | $89.60 | $87.55 | $88.49 | $43.20 | 2,266,252 |
| 2018-04-13 | $89.47 | $89.47 | $85.01 | $86.27 | $42.12 | 2,912,914 |
| 2018-04-12 | $86.47 | $88.75 | $86.26 | $87.55 | $42.74 | 2,588,132 |
| 2018-04-11 | $84.82 | $86.47 | $84.15 | $84.63 | $41.32 | 2,455,922 |
| 2018-04-10 | $86.26 | $87.95 | $85.04 | $86.95 | $42.45 | 3,692,908 |
| 2018-04-09 | $84.00 | $86.56 | $82.26 | $82.48 | $40.27 | 3,362,270 |
| 2018-04-06 | $85.40 | $87.45 | $79.93 | $81.95 | $40.01 | 4,824,122 |
| 2018-04-05 | $86.98 | $89.42 | $86.58 | $88.04 | $42.98 | 3,994,954 |
| 2018-04-04 | $77.94 | $86.07 | $77.75 | $85.59 | $41.78 | 3,701,470 |
| 2018-04-03 | $80.50 | $83.33 | $79.51 | $83.24 | $40.64 | 3,661,610 |
| 2018-04-02 | $83.69 | $84.28 | $76.16 | $79.23 | $38.68 | 4,269,104 |
| 2018-03-29 | $82.88 | $86.31 | $82.33 | $84.78 | $41.39 | 2,599,936 |
| 2018-03-28 | $82.11 | $84.12 | $80.25 | $81.48 | $39.78 | 2,886,862 |
| 2018-03-27 | $86.84 | $87.93 | $80.10 | $81.59 | $39.83 | 4,158,386 |
| 2018-03-26 | $82.58 | $85.66 | $80.70 | $85.45 | $41.72 | 3,421,770 |
| 2018-03-23 | $83.68 | $84.15 | $78.40 | $78.71 | $38.43 | 4,069,462 |
| 2018-03-22 | $88.27 | $89.30 | $82.88 | $83.17 | $40.60 | 5,182,736 |
| 2018-03-21 | $91.63 | $94.50 | $90.87 | $91.16 | $44.50 | 2,410,808 |
| 2018-03-20 | $91.02 | $92.66 | $91.02 | $91.92 | $44.80 | 1,380,866 |
| 2018-03-19 | $93.00 | $93.25 | $88.75 | $90.63 | $44.17 | 3,106,808 |
| 2018-03-16 | $93.68 | $95.33 | $93.38 | $94.21 | $45.92 | 1,573,064 |
| 2018-03-15 | $93.47 | $95.60 | $92.25 | $93.63 | $45.63 | 2,801,038 |
| 2018-03-14 | $96.42 | $96.61 | $91.28 | $92.44 | $45.05 | 3,177,340 |
| 2018-03-13 | $98.51 | $99.38 | $94.38 | $95.14 | $46.37 | 3,160,532 |
| 2018-03-12 | $99.52 | $100.31 | $96.78 | $97.11 | $47.33 | 3,394,736 |
| 2018-03-09 | $95.91 | $98.95 | $95.30 | $98.87 | $48.19 | 3,302,412 |
| 2018-03-08 | $94.00 | $94.59 | $91.80 | $93.98 | $45.80 | 2,718,342 |
| 2018-03-07 | $90.36 | $93.34 | $89.80 | $92.86 | $45.26 | 3,330,786 |
| 2018-03-06 | $95.12 | $95.20 | $91.74 | $93.76 | $45.70 | 3,237,518 |
| 2018-03-05 | $88.28 | $94.53 | $88.24 | $93.63 | $45.63 | 3,199,250 |
| 2018-03-02 | $87.69 | $90.52 | $86.35 | $89.93 | $43.83 | 4,402,274 |
| 2018-03-01 | $95.37 | $97.33 | $88.75 | $90.62 | $44.17 | 5,234,892 |
| 2018-02-28 | $101.42 | $102.04 | $95.47 | $95.51 | $46.55 | 3,131,236 |
| 2018-02-27 | $103.88 | $104.61 | $99.88 | $99.89 | $48.69 | 3,492,742 |
| 2018-02-26 | $100.42 | $103.77 | $100.20 | $103.55 | $50.47 | 3,531,592 |
| 2018-02-23 | $96.46 | $98.87 | $95.55 | $98.87 | $48.19 | 2,709,272 |
| 2018-02-22 | $94.05 | $97.00 | $93.82 | $94.87 | $46.24 | 3,012,082 |
| 2018-02-21 | $95.12 | $98.39 | $92.92 | $92.94 | $45.30 | 3,080,114 |
| 2018-02-20 | $96.08 | $97.43 | $93.93 | $94.92 | $46.26 | 3,013,898 |
| 2018-02-16 | $97.01 | $100.40 | $96.97 | $97.80 | $47.67 | 3,569,026 |
| 2018-02-15 | $96.80 | $97.80 | $93.20 | $97.80 | $47.67 | 4,140,650 |
| 2018-02-14 | $89.66 | $94.36 | $89.49 | $94.04 | $45.83 | 3,413,854 |
| 2018-02-13 | $89.30 | $91.90 | $88.64 | $91.25 | $44.47 | 2,424,792 |
| 2018-02-12 | $88.55 | $92.50 | $87.37 | $90.83 | $44.27 | 4,210,016 |
| 2018-02-09 | $85.64 | $88.32 | $77.68 | $86.37 | $42.10 | 7,277,488 |
| 2018-02-08 | $94.56 | $94.76 | $83.15 | $83.16 | $40.53 | 6,137,908 |
| 2018-02-07 | $93.84 | $98.95 | $93.07 | $94.01 | $45.82 | 5,679,186 |
| 2018-02-06 | $83.11 | $95.00 | $82.05 | $94.58 | $46.10 | 6,207,334 |
| 2018-02-05 | $98.99 | $102.60 | $82.50 | $88.25 | $43.01 | 7,709,106 |
| 2018-02-02 | $108.35 | $108.72 | $102.25 | $102.60 | $50.01 | 6,496,576 |
| 2018-02-01 | $108.63 | $112.68 | $108.63 | $111.11 | $54.15 | 2,380,792 |
| 2018-01-31 | $112.66 | $113.05 | $109.40 | $110.94 | $54.07 | 2,663,822 |
| 2018-01-30 | $110.94 | $112.18 | $109.12 | $109.74 | $53.49 | 5,362,010 |
| 2018-01-29 | $116.27 | $116.76 | $114.50 | $114.57 | $55.84 | 2,653,718 |
| 2018-01-26 | $114.72 | $116.82 | $114.37 | $116.82 | $56.94 | 1,669,474 |
| 2018-01-25 | $113.80 | $114.82 | $112.30 | $114.00 | $55.56 | 2,524,588 |
| 2018-01-24 | $113.00 | $114.06 | $110.35 | $112.65 | $54.90 | 3,032,832 |
| 2018-01-23 | $111.66 | $112.17 | $110.88 | $111.81 | $54.50 | 2,096,742 |
| 2018-01-22 | $109.01 | $111.84 | $108.84 | $111.84 | $54.51 | 2,667,980 |
| 2018-01-19 | $109.39 | $110.00 | $108.38 | $110.00 | $53.61 | 1,857,872 |
| 2018-01-18 | $110.41 | $110.71 | $108.35 | $109.41 | $53.33 | 2,565,028 |
| 2018-01-17 | $108.45 | $110.67 | $107.40 | $110.60 | $53.91 | 2,462,380 |
| 2018-01-16 | $109.40 | $110.13 | $105.36 | $106.53 | $51.92 | 3,578,410 |
| 2018-01-12 | $105.12 | $106.72 | $104.90 | $106.72 | $52.01 | 2,134,776 |
| 2018-01-11 | $102.03 | $103.92 | $101.72 | $103.74 | $50.56 | 1,955,838 |
| 2018-01-10 | $100.82 | $101.86 | $100.11 | $101.47 | $49.46 | 1,308,562 |
| 2018-01-09 | $101.12 | $102.34 | $100.91 | $101.88 | $49.66 | 1,654,576 |
| 2018-01-08 | $100.71 | $100.77 | $99.87 | $100.40 | $48.93 | 1,303,712 |
| 2018-01-05 | $99.00 | $100.60 | $98.41 | $100.57 | $49.02 | 1,411,026 |
| 2018-01-04 | $97.26 | $98.38 | $96.91 | $97.94 | $47.73 | 1,282,002 |
| 2018-01-03 | $95.26 | $96.40 | $95.12 | $96.10 | $46.84 | 1,224,842 |
| 2018-01-02 | $95.50 | $95.52 | $94.15 | $95.13 | $46.37 | 1,255,720 |
| 2017-12-29 | $95.74 | $95.74 | $94.12 | $94.29 | $45.96 | 1,027,542 |
| 2017-12-28 | $95.10 | $95.26 | $94.81 | $95.08 | $46.34 | 708,696 |
| 2017-12-27 | $94.18 | $94.79 | $94.10 | $94.60 | $46.11 | 381,836 |
| 2017-12-26 | $93.72 | $94.64 | $93.72 | $94.30 | $45.96 | 463,094 |
| 2017-12-22 | $94.70 | $94.80 | $94.08 | $94.57 | $46.05 | 825,324 |
| 2017-12-21 | $94.87 | $95.57 | $94.61 | $94.88 | $46.20 | 966,024 |
| 2017-12-20 | $95.72 | $95.74 | $93.89 | $94.30 | $45.92 | 1,068,342 |
| 2017-12-19 | $95.70 | $95.70 | $94.11 | $94.55 | $46.04 | 1,336,962 |
| 2017-12-18 | $95.45 | $95.97 | $94.81 | $95.17 | $46.34 | 1,769,346 |
| 2017-12-15 | $93.30 | $93.85 | $92.88 | $93.41 | $45.48 | 1,236,694 |
| 2017-12-14 | $93.65 | $93.66 | $91.88 | $92.07 | $44.83 | 1,543,128 |
| 2017-12-13 | $92.28 | $93.61 | $92.11 | $92.90 | $45.23 | 1,622,980 |
| 2017-12-12 | $91.26 | $92.36 | $91.16 | $91.90 | $44.75 | 1,369,620 |
| 2017-12-11 | $90.18 | $90.54 | $89.71 | $90.54 | $44.09 | 691,468 |
| 2017-12-08 | $89.46 | $89.89 | $88.73 | $89.89 | $43.77 | 973,904 |
| 2017-12-07 | $87.33 | $89.05 | $87.22 | $88.54 | $43.11 | 689,100 |
| 2017-12-06 | $87.70 | $88.69 | $87.61 | $87.70 | $42.70 | 810,866 |
| 2017-12-05 | $90.19 | $90.19 | $87.87 | $88.18 | $42.94 | 1,308,684 |
| 2017-12-04 | $91.70 | $92.10 | $89.38 | $89.44 | $43.55 | 2,475,194 |
| 2017-12-01 | $89.40 | $89.74 | $85.30 | $88.77 | $43.22 | 2,492,154 |
| 2017-11-30 | $86.90 | $89.75 | $86.51 | $89.13 | $43.40 | 2,178,278 |
| 2017-11-29 | $85.28 | $85.72 | $84.80 | $85.45 | $41.61 | 1,465,512 |
| 2017-11-28 | $82.22 | $84.43 | $82.11 | $84.41 | $41.10 | 955,246 |
| 2017-11-27 | $81.50 | $82.27 | $81.31 | $81.65 | $39.76 | 723,886 |
| 2017-11-24 | $81.39 | $81.77 | $81.33 | $81.43 | $39.65 | 241,054 |
| 2017-11-22 | $82.03 | $82.03 | $80.87 | $81.12 | $39.50 | 872,906 |
| 2017-11-21 | $81.11 | $81.93 | $81.05 | $81.72 | $39.79 | 896,514 |
| 2017-11-20 | $79.59 | $80.30 | $79.32 | $80.05 | $38.98 | 638,884 |
| 2017-11-17 | $79.78 | $79.91 | $79.30 | $79.30 | $38.61 | 817,740 |
| 2017-11-16 | $79.57 | $80.68 | $79.57 | $80.40 | $39.15 | 738,108 |
| 2017-11-15 | $78.56 | $79.09 | $78.08 | $78.38 | $38.16 | 923,270 |
| 2017-11-14 | $79.54 | $79.77 | $78.35 | $79.77 | $38.84 | 1,022,212 |
| 2017-11-13 | $79.04 | $80.24 | $78.99 | $80.09 | $39.00 | 587,568 |
| 2017-11-10 | $79.92 | $80.14 | $79.53 | $79.92 | $38.91 | 858,424 |
| 2017-11-09 | $80.20 | $80.74 | $78.62 | $80.14 | $39.02 | 1,459,416 |
| 2017-11-08 | $80.79 | $81.16 | $80.49 | $81.06 | $39.47 | 836,476 |
| 2017-11-07 | $81.10 | $81.42 | $80.23 | $80.90 | $39.39 | 1,022,808 |
| 2017-11-06 | $80.82 | $81.16 | $80.68 | $80.81 | $39.35 | 772,700 |
| 2017-11-03 | $80.95 | $80.98 | $80.22 | $80.79 | $39.34 | 823,794 |
| 2017-11-02 | $80.04 | $80.74 | $78.87 | $80.62 | $39.26 | 966,270 |
| 2017-11-01 | $80.50 | $80.60 | $79.30 | $79.84 | $38.88 | 1,085,788 |
| 2017-10-31 | $79.19 | $79.50 | $78.81 | $79.30 | $38.61 | 684,368 |
| 2017-10-30 | $78.97 | $79.72 | $78.71 | $78.90 | $38.42 | 1,172,344 |
| 2017-10-27 | $79.71 | $79.97 | $78.99 | $79.80 | $38.86 | 1,369,278 |
| 2017-10-26 | $79.51 | $80.06 | $79.40 | $79.57 | $38.74 | 1,207,956 |
| 2017-10-25 | $80.05 | $80.09 | $77.98 | $78.84 | $38.39 | 1,633,460 |
| 2017-10-24 | $79.89 | $80.38 | $79.64 | $80.00 | $38.95 | 1,077,828 |
| 2017-10-23 | $79.25 | $79.28 | $78.28 | $78.38 | $38.16 | 1,226,490 |
| 2017-10-20 | $78.25 | $78.80 | $77.60 | $78.71 | $38.33 | 1,356,532 |
| 2017-10-19 | $76.24 | $77.18 | $76.04 | $77.13 | $37.56 | 926,918 |
| 2017-10-18 | $76.79 | $77.23 | $76.48 | $77.14 | $37.56 | 865,382 |
| 2017-10-17 | $75.46 | $75.55 | $75.14 | $75.53 | $36.78 | 567,800 |
| 2017-10-16 | $74.82 | $75.16 | $74.46 | $75.06 | $36.55 | 715,778 |
| 2017-10-13 | $74.50 | $74.62 | $74.18 | $74.43 | $36.24 | 337,074 |
| 2017-10-12 | $74.06 | $74.44 | $73.83 | $74.06 | $36.06 | 490,334 |
| 2017-10-11 | $74.00 | $74.39 | $73.89 | $74.39 | $36.22 | 579,690 |
| 2017-10-10 | $74.00 | $74.13 | $73.41 | $74.00 | $36.03 | 348,192 |
| 2017-10-09 | $73.45 | $73.69 | $73.08 | $73.22 | $35.65 | 326,444 |
| 2017-10-06 | $73.00 | $73.38 | $72.97 | $73.33 | $35.71 | 386,464 |
| 2017-10-05 | $72.42 | $73.40 | $72.25 | $73.33 | $35.71 | 567,038 |
| 2017-10-04 | $71.91 | $72.50 | $71.91 | $72.25 | $35.18 | 401,002 |
| 2017-10-03 | $71.75 | $72.14 | $71.50 | $72.14 | $35.13 | 591,318 |
| 2017-10-02 | $70.04 | $71.31 | $70.03 | $71.31 | $34.72 | 520,540 |
| 2017-09-29 | $69.50 | $69.88 | $69.20 | $69.85 | $34.01 | 497,044 |
| 2017-09-28 | $68.89 | $69.77 | $68.79 | $69.67 | $33.92 | 335,138 |
| 2017-09-27 | $69.42 | $69.58 | $68.51 | $69.33 | $33.76 | 486,694 |
| 2017-09-26 | $69.26 | $69.55 | $68.76 | $68.91 | $33.55 | 253,328 |
| 2017-09-25 | $69.07 | $69.50 | $68.18 | $68.92 | $33.56 | 479,784 |
| 2017-09-22 | $69.27 | $69.52 | $68.97 | $69.35 | $33.77 | 333,472 |
| 2017-09-21 | $69.90 | $70.03 | $69.50 | $69.52 | $33.85 | 294,460 |
| 2017-09-20 | $69.67 | $70.11 | $69.14 | $70.11 | $34.14 | 435,442 |
| 2017-09-19 | $69.65 | $69.81 | $69.41 | $69.70 | $33.94 | 242,000 |
| 2017-09-18 | $69.22 | $69.53 | $68.89 | $69.32 | $33.75 | 492,644 |
| 2017-09-15 | $68.26 | $68.78 | $68.26 | $68.73 | $33.47 | 325,996 |
| 2017-09-14 | $67.68 | $68.24 | $67.62 | $68.24 | $33.23 | 271,344 |
| 2017-09-13 | $67.24 | $67.73 | $67.18 | $67.73 | $32.98 | 248,046 |
| 2017-09-12 | $67.30 | $67.49 | $67.06 | $67.37 | $32.80 | 431,020 |
| 2017-09-11 | $65.67 | $66.86 | $65.67 | $66.79 | $32.52 | 783,854 |
| 2017-09-08 | $63.95 | $64.90 | $63.92 | $64.50 | $31.41 | 453,948 |
| 2017-09-07 | $64.80 | $64.97 | $64.05 | $64.50 | $31.41 | 593,474 |
| 2017-09-06 | $64.94 | $64.94 | $64.42 | $64.60 | $31.45 | 536,946 |
| 2017-09-05 | $65.60 | $65.71 | $63.65 | $64.13 | $31.23 | 901,488 |
| 2017-09-01 | $66.39 | $66.63 | $66.11 | $66.25 | $32.26 | 486,314 |
| 2017-08-31 | $65.95 | $66.18 | $65.50 | $65.86 | $32.07 | 617,504 |
| 2017-08-30 | $65.20 | $65.54 | $64.85 | $65.37 | $31.83 | 828,504 |
| 2017-08-29 | $63.30 | $65.18 | $63.26 | $65.12 | $31.71 | 402,934 |
| 2017-08-28 | $65.07 | $65.08 | $64.14 | $64.49 | $31.40 | 346,920 |
| 2017-08-25 | $64.84 | $65.36 | $64.55 | $64.61 | $31.46 | 487,302 |
| 2017-08-24 | $65.08 | $65.08 | $64.09 | $64.28 | $31.30 | 449,740 |
| 2017-08-23 | $64.58 | $64.97 | $64.39 | $64.50 | $31.41 | 522,734 |
| 2017-08-22 | $64.09 | $65.33 | $64.00 | $65.33 | $31.81 | 693,472 |
| 2017-08-21 | $63.20 | $63.64 | $62.61 | $63.52 | $30.93 | 422,282 |
| 2017-08-18 | $63.73 | $64.30 | $63.00 | $63.36 | $30.85 | 734,114 |
| 2017-08-17 | $65.91 | $66.06 | $63.89 | $63.89 | $31.11 | 1,234,024 |
| 2017-08-16 | $66.57 | $66.98 | $66.27 | $66.48 | $32.37 | 496,438 |
| 2017-08-15 | $66.46 | $66.46 | $65.87 | $66.21 | $32.24 | 441,742 |
| 2017-08-14 | $66.01 | $66.28 | $65.87 | $66.02 | $32.15 | 425,254 |
| 2017-08-11 | $64.83 | $65.30 | $64.74 | $64.91 | $31.61 | 579,678 |
| 2017-08-10 | $65.86 | $65.95 | $64.76 | $64.81 | $31.56 | 812,298 |
| 2017-08-09 | $66.27 | $66.60 | $66.02 | $66.58 | $32.42 | 521,006 |
| 2017-08-08 | $66.83 | $67.59 | $66.50 | $66.78 | $32.52 | 540,614 |
| 2017-08-07 | $66.84 | $66.99 | $66.63 | $66.97 | $32.61 | 431,364 |
| 2017-08-04 | $66.68 | $66.73 | $66.14 | $66.63 | $32.44 | 399,412 |
| 2017-08-03 | $65.99 | $66.40 | $65.87 | $66.40 | $32.33 | 354,940 |
| 2017-08-02 | $66.04 | $66.21 | $65.65 | $66.06 | $32.17 | 520,006 |
| 2017-08-01 | $66.00 | $66.00 | $65.38 | $65.59 | $31.94 | 424,760 |
| 2017-07-31 | $65.02 | $65.27 | $64.78 | $65.20 | $31.75 | 460,890 |
| 2017-07-28 | $63.85 | $64.49 | $63.76 | $64.49 | $31.40 | 398,850 |
| 2017-07-27 | $63.76 | $64.20 | $63.17 | $64.20 | $31.26 | 713,736 |
| 2017-07-26 | $63.33 | $63.63 | $63.11 | $63.60 | $30.97 | 582,726 |
| 2017-07-25 | $62.93 | $63.04 | $62.23 | $62.54 | $30.45 | 455,118 |
| 2017-07-24 | $62.16 | $62.17 | $61.55 | $61.89 | $30.14 | 341,464 |
| 2017-07-21 | $61.90 | $62.28 | $61.63 | $62.28 | $30.33 | 511,624 |
| 2017-07-20 | $63.00 | $63.00 | $62.27 | $62.57 | $30.47 | 492,484 |
| 2017-07-19 | $62.51 | $62.75 | $62.19 | $62.75 | $30.55 | 509,036 |
| 2017-07-18 | $62.04 | $62.31 | $61.34 | $62.21 | $30.29 | 752,328 |
| 2017-07-17 | $62.87 | $62.92 | $62.55 | $62.55 | $30.46 | 338,100 |
| 2017-07-14 | $123.81 | $126.15 | $123.50 | $125.46 | $30.54 | 515,900 |
| 2017-07-13 | $123.80 | $124.74 | $123.41 | $124.74 | $30.37 | 367,160 |
| 2017-07-12 | $123.25 | $124.50 | $123.17 | $123.84 | $30.15 | 787,132 |
| 2017-07-11 | $121.69 | $122.11 | $119.43 | $122.02 | $29.71 | 371,512 |
| 2017-07-10 | $121.37 | $122.29 | $120.88 | $121.75 | $29.64 | 259,928 |
| 2017-07-07 | $121.25 | $121.94 | $120.74 | $121.93 | $29.68 | 401,856 |
| 2017-07-06 | $121.73 | $122.09 | $120.00 | $120.15 | $29.25 | 578,260 |
| 2017-07-05 | $123.10 | $123.13 | $121.51 | $122.76 | $29.89 | 528,560 |
| 2017-07-03 | $121.68 | $124.09 | $121.68 | $122.59 | $29.85 | 892,988 |
| 2017-06-30 | $121.00 | $121.79 | $120.08 | $121.68 | $29.62 | 751,988 |
| 2017-06-29 | $122.90 | $122.90 | $117.94 | $120.20 | $29.26 | 769,932 |
| 2017-06-28 | $121.20 | $122.89 | $121.20 | $122.89 | $29.92 | 478,632 |
| 2017-06-27 | $121.49 | $122.15 | $120.05 | $120.17 | $29.26 | 507,836 |
| 2017-06-26 | $122.48 | $123.25 | $121.18 | $121.83 | $29.66 | 466,252 |
| 2017-06-23 | $121.19 | $121.82 | $120.40 | $121.32 | $29.54 | 309,056 |
| 2017-06-22 | $122.07 | $122.43 | $121.42 | $121.66 | $29.62 | 308,584 |
| 2017-06-21 | $123.36 | $123.36 | $121.39 | $122.07 | $29.72 | 682,584 |
| 2017-06-20 | $123.91 | $123.91 | $122.65 | $122.82 | $29.90 | 401,576 |
| 2017-06-19 | $122.51 | $123.94 | $122.19 | $123.94 | $30.17 | 644,584 |
| 2017-06-16 | $120.73 | $121.33 | $120.07 | $120.46 | $29.33 | 459,296 |
| 2017-06-15 | $119.56 | $121.05 | $119.28 | $120.83 | $29.42 | 586,712 |
| 2017-06-14 | $121.06 | $121.38 | $119.75 | $121.23 | $29.51 | 691,796 |
| 2017-06-13 | $119.51 | $120.38 | $119.14 | $119.95 | $29.20 | 642,116 |
| 2017-06-12 | $118.88 | $119.38 | $117.86 | $118.71 | $28.90 | 1,204,760 |
| 2017-06-09 | $118.41 | $119.89 | $117.45 | $119.36 | $29.06 | 926,660 |
| 2017-06-08 | $117.58 | $119.26 | $117.15 | $118.00 | $28.73 | 706,644 |
| 2017-06-07 | $117.65 | $118.01 | $116.72 | $118.01 | $28.73 | 579,304 |
| 2017-06-06 | $116.75 | $117.76 | $116.75 | $117.22 | $28.54 | 535,456 |
| 2017-06-05 | $118.01 | $118.50 | $117.58 | $117.58 | $28.63 | 460,112 |
| 2017-06-02 | $117.28 | $118.51 | $116.97 | $118.17 | $28.77 | 611,560 |
| 2017-06-01 | $115.32 | $117.15 | $114.79 | $117.15 | $28.52 | 582,228 |
| 2017-05-31 | $115.54 | $115.59 | $113.86 | $114.93 | $27.98 | 717,680 |
| 2017-05-30 | $115.47 | $115.79 | $114.94 | $115.30 | $28.07 | 505,096 |
| 2017-05-26 | $115.74 | $116.12 | $115.49 | $115.82 | $28.20 | 540,076 |
| 2017-05-25 | $115.87 | $116.46 | $115.50 | $115.95 | $28.23 | 732,768 |
| 2017-05-24 | $114.00 | $114.93 | $113.58 | $114.72 | $27.93 | 762,248 |
| 2017-05-23 | $113.79 | $113.92 | $112.98 | $113.71 | $27.68 | 298,872 |
| 2017-05-22 | $112.53 | $113.17 | $112.37 | $112.85 | $27.47 | 690,008 |
| 2017-05-19 | $109.95 | $112.26 | $109.62 | $111.47 | $27.14 | 1,007,248 |
| 2017-05-18 | $107.62 | $110.75 | $107.49 | $109.20 | $26.59 | 1,732,516 |
| 2017-05-17 | $111.14 | $111.89 | $108.29 | $108.42 | $26.40 | 2,036,020 |
| 2017-05-16 | $114.80 | $114.93 | $113.38 | $114.11 | $27.78 | 867,988 |
| 2017-05-15 | $113.29 | $114.43 | $113.29 | $114.09 | $27.78 | 2,145,840 |
| 2017-05-12 | $112.66 | $113.10 | $112.35 | $112.69 | $27.44 | 629,388 |
| 2017-05-11 | $112.88 | $113.37 | $111.23 | $113.17 | $27.55 | 1,280,068 |
| 2017-05-10 | $112.96 | $113.94 | $112.48 | $113.47 | $27.63 | 1,345,424 |
| 2017-05-09 | $114.47 | $114.81 | $113.06 | $113.66 | $27.67 | 626,656 |
| 2017-05-08 | $113.86 | $114.31 | $113.60 | $114.18 | $27.80 | 688,268 |
| 2017-05-05 | $112.94 | $113.97 | $112.46 | $113.95 | $27.74 | 807,956 |
| 2017-05-04 | $113.67 | $113.79 | $111.50 | $113.07 | $27.53 | 984,084 |
| 2017-05-03 | $112.55 | $113.54 | $111.94 | $113.20 | $27.56 | 1,018,832 |
| 2017-05-02 | $112.88 | $113.30 | $112.41 | $113.07 | $27.53 | 626,468 |
| 2017-05-01 | $113.20 | $113.55 | $112.35 | $112.65 | $27.43 | 994,044 |
| 2017-04-28 | $113.77 | $113.77 | $112.81 | $112.93 | $27.49 | 601,924 |
| 2017-04-27 | $114.04 | $114.12 | $112.94 | $113.70 | $27.68 | 1,306,556 |
| 2017-04-26 | $114.33 | $115.17 | $113.58 | $113.67 | $27.67 | 1,209,648 |
| 2017-04-25 | $112.81 | $114.46 | $112.65 | $114.21 | $27.81 | 1,603,088 |
| 2017-04-24 | $110.49 | $110.70 | $109.78 | $110.31 | $26.86 | 1,209,952 |
| 2017-04-21 | $107.46 | $107.78 | $106.30 | $106.98 | $26.05 | 879,052 |
| 2017-04-20 | $105.25 | $108.21 | $105.10 | $107.44 | $26.16 | 1,382,736 |
| 2017-04-19 | $106.83 | $106.83 | $104.30 | $104.63 | $25.47 | 1,906,184 |
| 2017-04-18 | $106.98 | $107.67 | $105.52 | $106.49 | $25.93 | 1,317,108 |
| 2017-04-17 | $106.45 | $108.41 | $106.30 | $108.37 | $26.38 | 1,297,656 |
| 2017-04-13 | $106.98 | $107.97 | $105.54 | $105.54 | $25.69 | 1,418,496 |
| 2017-04-12 | $108.52 | $108.52 | $107.05 | $107.57 | $26.19 | 1,380,240 |
| 2017-04-11 | $108.23 | $108.74 | $106.44 | $108.59 | $26.44 | 2,316,276 |
| 2017-04-10 | $109.00 | $110.20 | $108.04 | $108.69 | $26.46 | 974,516 |
| 2017-04-07 | $108.54 | $109.81 | $107.92 | $108.75 | $26.48 | 878,168 |
| 2017-04-06 | $108.76 | $110.15 | $108.03 | $108.93 | $26.52 | 813,236 |
| 2017-04-05 | $110.55 | $112.36 | $108.45 | $108.66 | $26.45 | 2,445,664 |
| 2017-04-04 | $108.12 | $109.40 | $107.95 | $109.24 | $26.60 | 685,208 |
| 2017-04-03 | $108.75 | $109.17 | $106.47 | $108.64 | $26.45 | 1,435,840 |
| 2017-03-31 | $109.42 | $109.68 | $108.71 | $108.71 | $26.47 | 1,494,216 |
| 2017-03-30 | $108.57 | $110.21 | $108.47 | $109.72 | $26.71 | 1,150,124 |
| 2017-03-29 | $109.15 | $109.15 | $108.22 | $108.73 | $26.47 | 889,372 |
| 2017-03-28 | $106.88 | $109.95 | $106.49 | $109.42 | $26.64 | 1,692,600 |
| 2017-03-27 | $105.26 | $107.44 | $104.83 | $107.19 | $26.10 | 1,441,576 |
| 2017-03-24 | $109.50 | $109.71 | $106.80 | $107.86 | $26.26 | 1,491,376 |
| 2017-03-23 | $108.35 | $110.35 | $108.17 | $108.95 | $26.52 | 1,761,560 |
| 2017-03-22 | $108.22 | $109.17 | $107.55 | $109.08 | $26.56 | 1,227,048 |
| 2017-03-21 | $113.66 | $113.88 | $108.77 | $109.06 | $26.54 | 2,141,512 |
| 2017-03-20 | $113.06 | $113.67 | $112.58 | $112.88 | $27.47 | 611,748 |
| 2017-03-17 | $114.16 | $114.16 | $113.01 | $113.04 | $27.51 | 623,692 |
| 2017-03-16 | $114.53 | $114.58 | $112.73 | $113.34 | $27.58 | 1,084,204 |
| 2017-03-15 | $112.55 | $114.10 | $112.20 | $113.74 | $27.68 | 907,556 |
| 2017-03-14 | $111.66 | $112.48 | $111.07 | $111.89 | $27.23 | 781,432 |
| 2017-03-13 | $112.88 | $113.24 | $112.05 | $112.70 | $27.42 | 571,484 |
| 2017-03-10 | $113.91 | $113.91 | $111.68 | $112.88 | $27.47 | 940,808 |
| 2017-03-09 | $112.10 | $112.86 | $110.90 | $112.17 | $27.29 | 1,093,044 |
| 2017-03-08 | $113.80 | $113.82 | $111.80 | $112.10 | $27.28 | 1,164,852 |
| 2017-03-07 | $113.07 | $113.82 | $112.71 | $113.01 | $27.50 | 902,512 |
| 2017-03-06 | $112.75 | $114.01 | $112.75 | $113.55 | $27.63 | 1,072,708 |
| 2017-03-03 | $114.50 | $114.91 | $113.51 | $114.34 | $27.82 | 1,186,208 |
| 2017-03-02 | $116.40 | $116.40 | $114.14 | $114.19 | $27.79 | 1,281,512 |
| 2017-03-01 | $114.40 | $117.04 | $114.30 | $116.16 | $28.27 | 3,319,240 |
| 2017-02-28 | $111.48 | $111.77 | $110.85 | $111.48 | $27.13 | 808,604 |
| 2017-02-27 | $110.91 | $111.86 | $110.67 | $111.65 | $27.17 | 1,134,808 |
| 2017-02-24 | $109.69 | $111.23 | $109.69 | $111.22 | $27.06 | 1,385,140 |
| 2017-02-23 | $111.43 | $111.56 | $110.05 | $111.11 | $27.04 | 1,401,820 |
| 2017-02-22 | $109.33 | $110.57 | $109.18 | $110.42 | $26.87 | 898,220 |
| 2017-02-21 | $109.21 | $110.21 | $108.89 | $109.93 | $26.75 | 1,550,256 |
| 2017-02-17 | $106.64 | $108.00 | $106.64 | $107.98 | $26.27 | 939,428 |
| 2017-02-16 | $108.05 | $108.42 | $107.08 | $108.03 | $26.29 | 1,114,860 |
| 2017-02-15 | $106.51 | $108.10 | $106.34 | $108.05 | $26.29 | 1,609,968 |
| 2017-02-14 | $104.48 | $106.10 | $104.20 | $106.10 | $25.82 | 1,660,316 |
| 2017-02-13 | $103.49 | $104.94 | $103.32 | $104.58 | $25.45 | 848,308 |
| 2017-02-10 | $101.80 | $102.75 | $101.48 | $102.39 | $24.91 | 799,316 |
| 2017-02-09 | $99.39 | $101.40 | $99.39 | $100.87 | $24.54 | 1,234,856 |
| 2017-02-08 | $98.87 | $99.31 | $98.52 | $99.07 | $24.11 | 666,468 |
| 2017-02-07 | $99.74 | $100.25 | $98.99 | $99.15 | $24.13 | 735,700 |
| 2017-02-06 | $98.21 | $99.35 | $98.01 | $98.68 | $24.01 | 761,568 |
| 2017-02-03 | $97.61 | $99.14 | $97.54 | $98.88 | $24.06 | 1,493,720 |
| 2017-02-02 | $95.81 | $96.76 | $95.40 | $96.27 | $23.43 | 894,504 |
| 2017-02-01 | $97.19 | $97.49 | $95.75 | $96.32 | $23.44 | 1,592,004 |
| 2017-01-31 | $96.52 | $96.76 | $94.84 | $96.00 | $23.36 | 2,062,732 |
| 2017-01-30 | $98.06 | $98.24 | $96.12 | $97.46 | $23.72 | 1,850,048 |
| 2017-01-27 | $99.49 | $99.70 | $99.11 | $99.36 | $24.18 | 702,044 |
| 2017-01-26 | $99.46 | $99.89 | $99.07 | $99.49 | $24.21 | 1,347,016 |
| 2017-01-25 | $98.40 | $99.24 | $98.11 | $99.17 | $24.13 | 2,147,416 |
| 2017-01-24 | $95.36 | $97.34 | $95.10 | $96.76 | $23.54 | 1,560,492 |
| 2017-01-23 | $95.31 | $95.65 | $94.20 | $95.22 | $23.17 | 1,261,024 |
| 2017-01-20 | $94.81 | $95.87 | $94.58 | $95.56 | $23.25 | 1,553,952 |
| 2017-01-19 | $95.44 | $95.50 | $93.42 | $94.29 | $22.94 | 1,066,368 |
| 2017-01-18 | $95.64 | $95.64 | $94.35 | $95.24 | $23.17 | 953,872 |
| 2017-01-17 | $95.63 | $96.30 | $94.75 | $95.48 | $23.23 | 1,088,836 |
| 2017-01-13 | $96.76 | $97.30 | $95.87 | $96.31 | $23.44 | 1,209,528 |
| 2017-01-12 | $96.69 | $96.79 | $94.67 | $96.40 | $23.46 | 1,655,956 |
| 2017-01-11 | $96.29 | $97.64 | $95.62 | $97.29 | $23.67 | 1,997,608 |
| 2017-01-10 | $96.39 | $97.45 | $95.79 | $96.00 | $23.36 | 1,165,996 |
| 2017-01-09 | $97.02 | $97.28 | $96.50 | $96.54 | $23.49 | 946,404 |
| 2017-01-06 | $96.55 | $98.09 | $95.70 | $97.51 | $23.73 | 1,600,168 |
| 2017-01-05 | $96.98 | $97.27 | $95.30 | $96.56 | $23.50 | 1,634,520 |
| 2017-01-04 | $96.66 | $97.43 | $96.33 | $97.17 | $23.64 | 1,020,996 |
| 2017-01-03 | $96.77 | $97.05 | $94.75 | $96.15 | $23.40 | 1,110,324 |
| 2016-12-30 | $95.72 | $95.86 | $93.92 | $94.87 | $23.08 | 1,248,216 |
| 2016-12-29 | $95.56 | $96.25 | $94.96 | $95.41 | $23.22 | 864,724 |
| 2016-12-28 | $97.59 | $97.78 | $95.53 | $95.66 | $23.28 | 2,390,076 |
| 2016-12-27 | $97.32 | $97.76 | $97.17 | $97.27 | $23.67 | 500,960 |
| 2016-12-23 | $96.71 | $97.05 | $96.60 | $96.99 | $23.60 | 685,232 |
| 2016-12-22 | $97.29 | $97.29 | $96.41 | $96.95 | $23.59 | 1,658,504 |
| 2016-12-21 | $97.76 | $97.92 | $97.25 | $97.28 | $23.67 | 1,002,168 |
| 2016-12-20 | $97.31 | $97.95 | $97.16 | $97.77 | $23.79 | 1,727,464 |
| 2016-12-19 | $96.17 | $96.94 | $95.93 | $96.52 | $23.48 | 1,153,852 |
| 2016-12-16 | $96.71 | $97.03 | $95.54 | $95.94 | $23.34 | 1,399,316 |
| 2016-12-15 | $95.73 | $97.44 | $95.54 | $95.97 | $23.35 | 2,195,972 |
| 2016-12-14 | $96.37 | $97.75 | $94.50 | $95.13 | $23.14 | 2,546,712 |
| 2016-12-13 | $96.51 | $97.52 | $96.00 | $96.95 | $23.59 | 2,389,672 |
| 2016-12-12 | $95.02 | $95.62 | $94.65 | $95.42 | $23.21 | 1,784,176 |
| 2016-12-09 | $92.94 | $94.69 | $92.78 | $94.69 | $23.04 | 1,354,804 |
| 2016-12-08 | $91.98 | $93.35 | $91.45 | $92.52 | $22.51 | 1,693,420 |
| 2016-12-07 | $87.43 | $91.79 | $87.32 | $91.47 | $22.25 | 1,149,492 |
| 2016-12-06 | $87.35 | $87.52 | $86.64 | $87.44 | $21.27 | 504,380 |
| 2016-12-05 | $87.55 | $87.81 | $86.64 | $86.86 | $21.13 | 2,109,644 |
| 2016-12-02 | $86.53 | $86.75 | $86.07 | $86.38 | $21.01 | 672,416 |
| 2016-12-01 | $86.62 | $87.00 | $86.25 | $86.76 | $21.11 | 1,098,080 |
| 2016-11-30 | $86.83 | $87.16 | $85.97 | $85.97 | $20.91 | 1,384,144 |
| 2016-11-29 | $85.44 | $86.04 | $85.07 | $85.80 | $20.87 | 485,332 |
| 2016-11-28 | $85.26 | $85.70 | $84.85 | $85.23 | $20.73 | 1,012,132 |
| 2016-11-25 | $85.82 | $85.88 | $85.47 | $85.88 | $20.89 | 653,656 |
| 2016-11-23 | $84.15 | $85.02 | $84.00 | $84.94 | $20.67 | 1,104,540 |
| 2016-11-22 | $84.19 | $84.60 | $83.45 | $84.60 | $20.58 | 2,559,400 |
| 2016-11-21 | $82.58 | $83.42 | $82.43 | $83.33 | $20.27 | 865,728 |
| 2016-11-18 | $82.81 | $82.81 | $82.05 | $82.20 | $20.00 | 536,000 |
| 2016-11-17 | $82.32 | $82.60 | $81.87 | $82.55 | $20.08 | 730,812 |
| 2016-11-16 | $81.91 | $82.40 | $81.57 | $82.13 | $19.98 | 960,216 |
| 2016-11-15 | $81.95 | $82.65 | $81.08 | $82.59 | $20.09 | 1,019,924 |
| 2016-11-14 | $82.43 | $82.74 | $81.22 | $81.88 | $19.92 | 1,303,208 |
| 2016-11-11 | $81.00 | $81.69 | $80.16 | $81.56 | $19.84 | 1,569,796 |
| 2016-11-10 | $79.37 | $81.92 | $78.90 | $81.12 | $19.73 | 2,338,356 |
| 2016-11-09 | $73.01 | $79.05 | $73.01 | $78.31 | $19.05 | 3,028,624 |
| 2016-11-08 | $73.73 | $75.98 | $73.51 | $75.28 | $18.31 | 2,451,020 |
| 2016-11-07 | $72.67 | $73.99 | $72.41 | $73.65 | $17.92 | 3,195,580 |
| 2016-11-04 | $69.98 | $70.81 | $69.65 | $69.68 | $16.95 | 1,687,876 |
| 2016-11-03 | $70.72 | $71.07 | $69.88 | $70.24 | $17.09 | 1,213,528 |
| 2016-11-02 | $70.87 | $71.47 | $70.13 | $70.48 | $17.15 | 1,296,644 |
| 2016-11-01 | $72.89 | $72.96 | $70.20 | $71.37 | $17.36 | 2,128,460 |
| 2016-10-31 | $73.14 | $73.25 | $72.50 | $72.58 | $17.66 | 1,177,908 |
| 2016-10-28 | $73.40 | $74.02 | $72.08 | $72.84 | $17.72 | 1,582,976 |
| 2016-10-27 | $74.00 | $74.06 | $72.75 | $73.05 | $17.77 | 800,512 |
| 2016-10-26 | $71.97 | $73.81 | $71.69 | $73.35 | $17.84 | 1,185,928 |
| 2016-10-25 | $73.58 | $73.88 | $72.78 | $73.52 | $17.89 | 2,515,720 |
| 2016-10-24 | $73.94 | $74.28 | $73.34 | $73.62 | $17.91 | 552,404 |
| 2016-10-21 | $71.88 | $73.01 | $71.60 | $72.81 | $17.71 | 1,862,700 |
| 2016-10-20 | $73.12 | $74.00 | $72.59 | $72.94 | $17.74 | 1,046,900 |
| 2016-10-19 | $73.24 | $73.97 | $72.98 | $73.42 | $17.86 | 573,332 |
| 2016-10-18 | $73.47 | $73.60 | $72.45 | $72.86 | $17.73 | 978,744 |
| 2016-10-17 | $72.49 | $72.87 | $71.65 | $71.94 | $17.50 | 1,078,548 |
| 2016-10-14 | $73.75 | $74.04 | $72.61 | $72.61 | $17.66 | 1,629,668 |
| 2016-10-13 | $71.20 | $72.56 | $70.41 | $72.26 | $17.58 | 1,452,436 |
| 2016-10-12 | $72.41 | $73.25 | $71.89 | $72.66 | $17.68 | 1,061,560 |
| 2016-10-11 | $74.55 | $74.55 | $71.65 | $72.58 | $17.66 | 2,187,508 |
| 2016-10-10 | $74.98 | $75.75 | $74.86 | $74.97 | $18.24 | 477,396 |
| 2016-10-07 | $74.59 | $74.75 | $72.75 | $73.81 | $17.96 | 1,054,916 |
| 2016-10-06 | $73.95 | $74.40 | $72.93 | $74.27 | $18.07 | 714,048 |
| 2016-10-05 | $73.89 | $74.80 | $73.80 | $74.30 | $18.08 | 904,084 |
| 2016-10-04 | $74.25 | $74.71 | $72.33 | $72.95 | $17.75 | 1,159,556 |
| 2016-10-03 | $73.97 | $74.29 | $73.34 | $73.92 | $17.98 | 774,108 |
| 2016-09-30 | $73.85 | $75.36 | $73.63 | $74.66 | $18.16 | 958,764 |
| 2016-09-29 | $74.89 | $75.38 | $72.02 | $72.75 | $17.70 | 2,032,268 |
| 2016-09-28 | $74.04 | $75.14 | $73.14 | $75.04 | $18.26 | 1,016,596 |
| 2016-09-27 | $72.04 | $73.85 | $71.65 | $73.75 | $17.94 | 856,700 |
| 2016-09-26 | $72.98 | $73.15 | $72.03 | $72.06 | $17.53 | 854,456 |
| 2016-09-23 | $75.35 | $75.60 | $74.09 | $74.22 | $18.06 | 818,428 |
| 2016-09-22 | $75.78 | $76.50 | $75.40 | $75.60 | $18.39 | 915,208 |
| 2016-09-21 | $73.57 | $74.78 | $72.57 | $74.60 | $18.15 | 1,382,064 |
| 2016-09-20 | $73.63 | $73.84 | $72.67 | $72.68 | $17.68 | 579,428 |
| 2016-09-19 | $73.61 | $74.15 | $72.20 | $72.51 | $17.64 | 861,276 |
| 2016-09-16 | $73.20 | $73.20 | $71.93 | $72.55 | $17.65 | 613,036 |
| 2016-09-15 | $71.65 | $74.10 | $71.31 | $73.65 | $17.92 | 1,203,136 |
| 2016-09-14 | $72.04 | $73.06 | $71.08 | $71.54 | $17.40 | 994,656 |
| 2016-09-13 | $73.37 | $73.82 | $71.46 | $71.96 | $17.51 | 1,794,956 |
| 2016-09-12 | $71.08 | $75.43 | $70.91 | $75.00 | $18.25 | 1,894,228 |
| 2016-09-09 | $75.62 | $75.62 | $72.22 | $72.22 | $17.57 | 2,129,352 |
| 2016-09-08 | $77.05 | $77.45 | $76.69 | $77.08 | $18.75 | 672,676 |
| 2016-09-07 | $77.63 | $77.83 | $77.06 | $77.72 | $18.91 | 559,200 |
| 2016-09-06 | $77.68 | $77.94 | $76.68 | $77.78 | $18.92 | 623,020 |
| 2016-09-02 | $77.13 | $77.85 | $76.58 | $77.22 | $18.79 | 994,380 |
| 2016-09-01 | $76.08 | $76.44 | $74.79 | $76.26 | $18.55 | 777,468 |
| 2016-08-31 | $76.23 | $76.57 | $75.21 | $76.01 | $18.49 | 939,332 |
| 2016-08-30 | $77.27 | $77.50 | $76.17 | $76.76 | $18.67 | 475,084 |
| 2016-08-29 | $75.90 | $77.41 | $75.90 | $77.19 | $18.78 | 465,980 |
| 2016-08-26 | $77.00 | $78.00 | $75.07 | $75.94 | $18.47 | 1,056,116 |
| 2016-08-25 | $76.57 | $77.14 | $76.30 | $76.53 | $18.62 | 452,792 |
| 2016-08-24 | $77.71 | $77.71 | $76.54 | $76.94 | $18.72 | 611,212 |
| 2016-08-23 | $78.41 | $78.84 | $77.75 | $77.80 | $18.93 | 613,112 |
| 2016-08-22 | $77.21 | $78.08 | $76.77 | $77.56 | $18.87 | 932,680 |
| 2016-08-19 | $77.59 | $78.24 | $77.11 | $77.80 | $18.93 | 729,072 |
| 2016-08-18 | $77.99 | $78.40 | $77.59 | $78.30 | $19.05 | 471,340 |
| 2016-08-17 | $77.50 | $78.16 | $76.75 | $78.01 | $18.98 | 725,612 |
| 2016-08-16 | $77.99 | $78.33 | $77.53 | $77.56 | $18.87 | 777,660 |
| 2016-08-15 | $78.41 | $78.99 | $78.35 | $78.54 | $19.11 | 442,556 |
| 2016-08-12 | $77.98 | $78.20 | $77.30 | $77.78 | $18.92 | 985,408 |
| 2016-08-11 | $77.50 | $78.60 | $77.42 | $78.28 | $19.04 | 763,848 |
| 2016-08-10 | $77.00 | $77.62 | $76.48 | $76.82 | $18.69 | 718,940 |
| 2016-08-09 | $77.38 | $77.74 | $76.76 | $77.08 | $18.75 | 815,184 |
| 2016-08-08 | $77.42 | $77.57 | $76.72 | $77.06 | $18.75 | 914,284 |
| 2016-08-05 | $75.92 | $77.04 | $75.92 | $76.93 | $18.72 | 985,864 |
| 2016-08-04 | $75.02 | $75.32 | $74.45 | $74.80 | $18.20 | 710,552 |
| 2016-08-03 | $74.25 | $74.76 | $73.92 | $74.68 | $18.17 | 689,680 |
| 2016-08-02 | $75.10 | $75.32 | $73.43 | $74.26 | $18.07 | 1,251,468 |
| 2016-08-01 | $75.93 | $76.12 | $74.76 | $75.35 | $18.33 | 785,520 |
| 2016-07-29 | $75.35 | $76.10 | $74.95 | $75.71 | $18.42 | 853,892 |
| 2016-07-28 | $76.09 | $76.32 | $74.92 | $76.01 | $18.49 | 653,884 |
| 2016-07-27 | $76.98 | $77.10 | $75.68 | $76.23 | $18.55 | 1,186,280 |
| 2016-07-26 | $76.39 | $76.80 | $75.18 | $76.21 | $18.54 | 918,504 |
| 2016-07-25 | $77.24 | $77.24 | $75.98 | $76.46 | $18.60 | 649,040 |
| 2016-07-22 | $76.85 | $77.46 | $76.50 | $77.38 | $18.83 | 751,720 |
| 2016-07-21 | $77.45 | $77.65 | $76.22 | $76.73 | $18.67 | 1,157,980 |
| 2016-07-20 | $78.06 | $78.12 | $77.29 | $77.74 | $18.91 | 578,792 |
| 2016-07-19 | $76.78 | $77.31 | $76.60 | $77.31 | $18.81 | 548,456 |
| 2016-07-18 | $76.77 | $77.27 | $76.44 | $76.89 | $18.71 | 780,900 |
| 2016-07-15 | $77.13 | $77.31 | $76.13 | $76.58 | $18.63 | 777,504 |
| 2016-07-14 | $76.80 | $76.95 | $76.11 | $76.51 | $18.61 | 1,004,072 |
| 2016-07-13 | $75.00 | $75.14 | $74.28 | $74.91 | $18.22 | 970,488 |
| 2016-07-12 | $74.34 | $74.95 | $73.96 | $74.64 | $18.16 | 900,752 |
| 2016-07-11 | $72.81 | $73.88 | $72.71 | $73.13 | $17.79 | 1,189,980 |
| 2016-07-08 | $70.89 | $72.49 | $70.68 | $71.83 | $17.47 | 1,870,368 |
| 2016-07-07 | $69.73 | $70.36 | $68.43 | $69.31 | $16.86 | 1,216,032 |
| 2016-07-06 | $67.86 | $69.63 | $67.20 | $69.57 | $16.93 | 1,586,160 |
| 2016-07-05 | $68.90 | $69.17 | $67.97 | $68.61 | $16.69 | 1,509,320 |
| 2016-07-01 | $69.31 | $70.50 | $69.31 | $69.88 | $17.00 | 2,000,444 |
| 2016-06-30 | $67.42 | $69.60 | $67.13 | $69.57 | $16.93 | 2,744,212 |
| 2016-06-29 | $65.26 | $67.08 | $65.09 | $66.81 | $16.25 | 2,220,348 |
| 2016-06-28 | $62.95 | $63.80 | $62.07 | $63.80 | $15.52 | 2,401,404 |
| 2016-06-27 | $62.29 | $62.55 | $60.12 | $60.96 | $14.83 | 2,829,280 |
| 2016-06-24 | $64.92 | $67.32 | $63.37 | $63.73 | $15.50 | 5,358,340 |
| 2016-06-23 | $70.40 | $71.01 | $69.68 | $70.98 | $17.27 | 1,359,568 |
| 2016-06-22 | $69.39 | $70.00 | $68.26 | $68.39 | $16.64 | 1,275,080 |
| 2016-06-21 | $69.31 | $69.65 | $68.69 | $69.05 | $16.77 | 1,028,412 |
| 2016-06-20 | $69.62 | $70.39 | $68.73 | $68.77 | $16.71 | 1,357,176 |
| 2016-06-17 | $68.15 | $68.15 | $66.50 | $67.36 | $16.36 | 1,129,144 |
| 2016-06-16 | $65.91 | $68.23 | $64.97 | $68.00 | $16.52 | 2,029,112 |
| 2016-06-15 | $67.81 | $68.43 | $66.80 | $67.04 | $16.29 | 1,126,608 |
| 2016-06-14 | $67.58 | $67.97 | $66.38 | $67.26 | $16.34 | 1,474,148 |
| 2016-06-13 | $68.51 | $69.79 | $67.95 | $67.97 | $16.51 | 1,293,184 |
| 2016-06-10 | $69.41 | $70.12 | $68.80 | $69.47 | $16.88 | 1,422,496 |
| 2016-06-09 | $70.25 | $71.05 | $70.02 | $70.85 | $17.21 | 1,059,920 |
| 2016-06-08 | $70.69 | $71.20 | $70.50 | $71.04 | $17.26 | 1,037,412 |
| 2016-06-07 | $70.55 | $71.00 | $70.27 | $70.28 | $17.07 | 1,150,256 |
| 2016-06-06 | $69.25 | $70.40 | $69.19 | $70.08 | $17.02 | 1,483,348 |
| 2016-06-03 | $68.52 | $69.04 | $67.40 | $68.71 | $16.69 | 1,647,520 |
| 2016-06-02 | $67.97 | $69.04 | $67.55 | $69.03 | $16.77 | 1,109,068 |
| 2016-06-01 | $67.37 | $68.69 | $67.07 | $68.40 | $16.62 | 1,581,604 |
| 2016-05-31 | $69.88 | $69.88 | $67.71 | $68.36 | $16.61 | 1,759,672 |
| 2016-05-27 | $69.07 | $69.43 | $68.83 | $69.32 | $16.84 | 849,956 |
| 2016-05-26 | $69.50 | $69.53 | $68.57 | $68.81 | $16.72 | 1,136,660 |
| 2016-05-25 | $68.29 | $69.57 | $68.14 | $69.03 | $16.77 | 1,359,784 |
| 2016-05-24 | $66.11 | $67.89 | $66.11 | $67.45 | $16.39 | 1,458,532 |
| 2016-05-23 | $65.30 | $65.75 | $64.95 | $65.14 | $15.82 | 769,692 |
| 2016-05-20 | $65.11 | $65.96 | $64.88 | $65.11 | $15.82 | 1,951,516 |
| 2016-05-19 | $64.78 | $64.94 | $63.23 | $64.37 | $15.64 | 2,046,816 |
| 2016-05-18 | $64.74 | $66.65 | $64.26 | $65.46 | $15.90 | 2,590,132 |
| 2016-05-17 | $67.00 | $67.25 | $64.63 | $65.29 | $15.86 | 1,938,692 |
| 2016-05-16 | $65.50 | $67.80 | $65.41 | $67.30 | $16.35 | 1,594,168 |
| 2016-05-13 | $67.15 | $67.62 | $65.10 | $65.31 | $15.87 | 1,881,096 |
| 2016-05-12 | $68.11 | $68.34 | $66.37 | $67.48 | $16.39 | 2,023,704 |
| 2016-05-11 | $69.13 | $69.31 | $67.37 | $67.37 | $16.37 | 1,476,768 |
| 2016-05-10 | $67.84 | $69.72 | $67.84 | $69.67 | $16.92 | 1,505,364 |
| 2016-05-09 | $67.41 | $68.00 | $66.71 | $67.15 | $16.31 | 1,097,732 |
| 2016-05-06 | $65.62 | $67.57 | $65.61 | $67.48 | $16.39 | 1,381,248 |
| 2016-05-05 | $66.91 | $67.36 | $66.03 | $66.50 | $16.15 | 1,344,016 |
| 2016-05-04 | $66.52 | $67.39 | $65.88 | $66.41 | $16.13 | 1,914,628 |
| 2016-05-03 | $67.75 | $68.09 | $66.56 | $67.53 | $16.40 | 2,536,432 |
| 2016-05-02 | $68.29 | $69.34 | $67.74 | $69.11 | $16.79 | 1,616,300 |
| 2016-04-29 | $67.72 | $68.24 | $66.36 | $67.86 | $16.49 | 3,257,220 |
| 2016-04-28 | $69.82 | $70.86 | $68.00 | $68.51 | $16.64 | 2,398,384 |
| 2016-04-27 | $69.76 | $71.45 | $69.54 | $70.93 | $17.23 | 1,856,452 |
| 2016-04-26 | $70.55 | $70.96 | $69.68 | $70.31 | $17.08 | 1,334,692 |
| 2016-04-25 | $69.85 | $70.22 | $68.77 | $70.18 | $17.05 | 1,153,912 |
| 2016-04-22 | $70.20 | $70.80 | $69.43 | $70.52 | $17.13 | 1,437,868 |
| 2016-04-21 | $71.50 | $71.80 | $70.08 | $70.38 | $17.10 | 1,724,584 |
| 2016-04-20 | $70.77 | $72.41 | $70.77 | $71.63 | $17.40 | 1,394,376 |
| 2016-04-19 | $70.92 | $71.63 | $70.28 | $71.09 | $17.27 | 2,249,996 |
| 2016-04-18 | $68.54 | $70.55 | $68.54 | $70.45 | $17.11 | 1,138,452 |
| 2016-04-15 | $69.68 | $69.69 | $68.90 | $69.24 | $16.82 | 592,996 |
| 2016-04-14 | $69.60 | $70.01 | $69.14 | $69.60 | $16.91 | 1,059,664 |
| 2016-04-13 | $68.28 | $69.47 | $68.25 | $69.30 | $16.83 | 1,727,716 |
| 2016-04-12 | $65.82 | $67.47 | $65.33 | $67.26 | $16.34 | 1,883,860 |
| 2016-04-11 | $66.37 | $67.34 | $65.39 | $65.45 | $15.90 | 2,436,420 |
| 2016-04-08 | $66.37 | $66.95 | $65.07 | $65.67 | $15.95 | 1,909,616 |
| 2016-04-07 | $65.95 | $66.33 | $64.60 | $65.27 | $15.86 | 3,605,232 |
| 2016-04-06 | $65.91 | $67.31 | $65.29 | $67.22 | $16.33 | 2,393,652 |
| 2016-04-05 | $66.14 | $67.13 | $65.63 | $65.89 | $16.01 | 2,731,808 |
| 2016-04-04 | $68.09 | $68.25 | $67.13 | $67.45 | $16.39 | 1,567,988 |
| 2016-04-01 | $65.60 | $68.22 | $65.47 | $68.06 | $16.53 | 2,522,364 |
| 2016-03-31 | $67.05 | $67.61 | $66.61 | $66.82 | $16.23 | 1,838,852 |
| 2016-03-30 | $67.49 | $68.00 | $66.74 | $67.18 | $16.32 | 1,969,212 |
| 2016-03-29 | $64.54 | $66.35 | $63.99 | $66.25 | $16.09 | 2,834,816 |
| 2016-03-28 | $65.28 | $65.70 | $64.70 | $65.18 | $15.83 | 1,663,120 |
| 2016-03-24 | $63.80 | $64.96 | $63.62 | $64.93 | $15.77 | 2,601,264 |
| 2016-03-23 | $65.40 | $65.67 | $64.61 | $64.87 | $15.76 | 2,062,476 |
| 2016-03-22 | $65.63 | $66.60 | $65.37 | $65.90 | $15.98 | 2,791,920 |
| 2016-03-21 | $65.77 | $66.56 | $65.49 | $66.26 | $16.06 | 1,575,744 |
| 2016-03-18 | $65.44 | $66.29 | $65.25 | $66.03 | $16.01 | 3,063,744 |
| 2016-03-17 | $63.15 | $65.26 | $62.74 | $64.72 | $15.69 | 2,970,944 |
| 2016-03-16 | $61.78 | $63.63 | $61.73 | $63.10 | $15.30 | 3,795,976 |
| 2016-03-15 | $61.07 | $62.24 | $60.81 | $62.22 | $15.08 | 1,923,988 |
| 2016-03-14 | $61.29 | $62.51 | $61.13 | $61.97 | $15.02 | 1,706,660 |
| 2016-03-11 | $61.00 | $61.92 | $60.90 | $61.76 | $14.97 | 3,239,308 |
| 2016-03-10 | $60.17 | $60.92 | $57.71 | $59.49 | $14.42 | 4,185,128 |
| 2016-03-09 | $59.88 | $60.14 | $59.00 | $59.56 | $14.44 | 2,444,636 |
| 2016-03-08 | $59.12 | $60.28 | $58.68 | $59.16 | $14.34 | 2,089,552 |
| 2016-03-07 | $58.80 | $60.46 | $58.76 | $60.16 | $14.59 | 2,056,912 |
| 2016-03-04 | $59.09 | $60.08 | $58.38 | $59.45 | $14.41 | 3,751,144 |
| 2016-03-03 | $58.19 | $58.84 | $57.55 | $58.84 | $14.27 | 4,115,408 |
| 2016-03-02 | $57.36 | $58.37 | $56.98 | $58.31 | $14.14 | 2,133,400 |
| 2016-03-01 | $55.54 | $58.02 | $55.20 | $57.94 | $14.05 | 4,139,000 |
| 2016-02-29 | $55.68 | $56.69 | $54.53 | $54.54 | $13.22 | 1,525,520 |
| 2016-02-26 | $57.33 | $57.45 | $55.60 | $55.73 | $13.51 | 3,111,972 |
| 2016-02-25 | $54.60 | $56.31 | $53.93 | $56.28 | $13.64 | 2,056,508 |
| 2016-02-24 | $52.10 | $54.42 | $51.05 | $54.15 | $13.13 | 3,668,088 |
| 2016-02-23 | $55.16 | $55.37 | $53.45 | $53.75 | $13.03 | 3,764,248 |
| 2016-02-22 | $54.87 | $55.97 | $54.72 | $55.49 | $13.45 | 1,853,976 |
| 2016-02-19 | $52.77 | $53.35 | $52.21 | $53.27 | $12.91 | 1,952,340 |
| 2016-02-18 | $54.33 | $54.38 | $53.26 | $53.43 | $12.95 | 2,366,080 |
| 2016-02-17 | $52.50 | $54.19 | $52.42 | $53.85 | $13.06 | 2,678,624 |
| 2016-02-16 | $50.89 | $51.41 | $49.89 | $51.37 | $12.45 | 3,682,116 |
| 2016-02-12 | $47.75 | $49.25 | $47.20 | $49.25 | $11.94 | 4,136,816 |
| 2016-02-11 | $46.54 | $47.57 | $45.03 | $46.54 | $11.28 | 8,456,200 |
| 2016-02-10 | $50.47 | $51.50 | $48.71 | $48.87 | $11.85 | 3,726,380 |
| 2016-02-09 | $48.01 | $50.70 | $48.01 | $49.64 | $12.03 | 3,324,972 |
| 2016-02-08 | $49.40 | $50.17 | $47.55 | $49.66 | $12.04 | 5,606,724 |
| 2016-02-05 | $53.10 | $53.23 | $50.54 | $51.29 | $12.43 | 2,785,580 |
| 2016-02-04 | $52.29 | $54.01 | $51.90 | $53.35 | $12.93 | 3,089,600 |
| 2016-02-03 | $51.85 | $52.97 | $48.97 | $52.48 | $12.72 | 8,013,428 |
| 2016-02-02 | $52.00 | $52.00 | $50.35 | $50.80 | $12.32 | 3,250,312 |
| 2016-02-01 | $52.72 | $54.30 | $52.22 | $53.56 | $12.99 | 2,882,864 |
| 2016-01-29 | $51.22 | $53.76 | $50.86 | $53.76 | $13.03 | 3,280,028 |
| 2016-01-28 | $50.28 | $50.45 | $48.25 | $50.11 | $12.15 | 3,024,464 |
| 2016-01-27 | $50.35 | $51.76 | $48.38 | $49.00 | $11.88 | 3,606,808 |
| 2016-01-26 | $49.22 | $51.29 | $49.22 | $51.17 | $12.41 | 2,672,836 |
| 2016-01-25 | $50.14 | $50.43 | $48.50 | $48.65 | $11.79 | 5,010,464 |
| 2016-01-22 | $50.69 | $50.91 | $49.43 | $50.54 | $12.25 | 3,351,452 |
| 2016-01-21 | $47.69 | $50.00 | $46.95 | $48.57 | $11.78 | 3,303,136 |
| 2016-01-20 | $47.15 | $48.81 | $44.60 | $47.61 | $11.54 | 7,885,732 |
| 2016-01-19 | $51.47 | $51.47 | $48.75 | $49.82 | $12.08 | 4,279,004 |
| 2016-01-15 | $49.37 | $50.44 | $48.17 | $49.49 | $12.00 | 7,126,496 |
| 2016-01-14 | $51.84 | $54.31 | $50.48 | $53.27 | $12.91 | 3,556,124 |
| 2016-01-13 | $55.41 | $55.59 | $50.93 | $51.22 | $12.42 | 5,579,060 |
| 2016-01-12 | $55.05 | $55.56 | $52.96 | $54.78 | $13.28 | 4,161,148 |
| 2016-01-11 | $53.97 | $54.30 | $52.05 | $53.69 | $13.02 | 4,196,456 |
| 2016-01-08 | $55.80 | $56.16 | $52.86 | $53.15 | $12.89 | 4,457,200 |
| 2016-01-07 | $55.70 | $57.90 | $54.33 | $54.89 | $13.31 | 4,748,404 |
| 2016-01-06 | $58.89 | $60.10 | $58.01 | $58.92 | $14.28 | 5,147,648 |
| 2016-01-05 | $61.75 | $62.02 | $60.35 | $61.63 | $14.94 | 2,437,764 |
| 2016-01-04 | $61.15 | $61.57 | $59.40 | $61.57 | $14.93 | 5,728,976 |
| 2015-12-31 | $65.94 | $66.43 | $64.54 | $64.54 | $15.65 | 1,937,992 |
| 2015-12-30 | $67.55 | $67.68 | $66.41 | $66.60 | $16.15 | 1,212,164 |
| 2015-12-29 | $67.29 | $68.27 | $67.02 | $67.86 | $16.45 | 2,444,760 |
| 2015-12-28 | $65.02 | $65.89 | $64.77 | $65.78 | $15.95 | 1,176,104 |
| 2015-12-24 | $66.40 | $66.69 | $65.97 | $66.00 | $16.00 | 1,234,568 |
| 2015-12-23 | $66.15 | $66.68 | $65.55 | $66.59 | $16.14 | 3,818,652 |
| 2015-12-22 | $63.59 | $64.96 | $62.68 | $64.61 | $15.66 | 2,295,440 |
| 2015-12-21 | $62.93 | $63.30 | $61.46 | $62.91 | $15.22 | 2,366,320 |
| 2015-12-18 | $64.72 | $64.76 | $61.55 | $61.55 | $14.89 | 5,176,484 |
| 2015-12-17 | $69.39 | $69.39 | $65.72 | $65.83 | $15.93 | 2,421,880 |
| 2015-12-16 | $67.73 | $69.07 | $65.67 | $68.61 | $16.60 | 3,514,056 |
| 2015-12-15 | $65.89 | $67.29 | $65.67 | $66.23 | $16.02 | 2,618,100 |
| 2015-12-14 | $63.53 | $64.51 | $61.86 | $64.50 | $15.61 | 3,294,360 |
| 2015-12-11 | $64.19 | $65.06 | $62.88 | $63.23 | $15.30 | 4,025,380 |
| 2015-12-10 | $65.95 | $68.19 | $65.64 | $66.79 | $16.16 | 1,949,076 |
| 2015-12-09 | $66.49 | $68.92 | $64.80 | $65.84 | $15.93 | 3,098,876 |
| 2015-12-08 | $66.58 | $67.94 | $65.76 | $66.71 | $16.14 | 2,177,168 |
| 2015-12-07 | $69.37 | $69.40 | $67.42 | $68.52 | $16.58 | 1,669,660 |
| 2015-12-04 | $66.21 | $70.07 | $66.14 | $69.79 | $16.89 | 2,874,804 |
| 2015-12-03 | $69.16 | $69.16 | $65.05 | $65.72 | $15.90 | 4,649,076 |
| 2015-12-02 | $70.34 | $70.65 | $68.36 | $68.66 | $16.61 | 1,500,904 |
| 2015-12-01 | $69.37 | $70.49 | $69.03 | $70.36 | $17.02 | 1,437,352 |
| 2015-11-30 | $69.81 | $69.85 | $68.47 | $68.53 | $16.58 | 1,150,108 |
| 2015-11-27 | $69.30 | $69.65 | $68.75 | $69.32 | $16.77 | 681,184 |
| 2015-11-25 | $69.72 | $69.88 | $69.24 | $69.41 | $16.79 | 2,066,640 |
| 2015-11-24 | $67.83 | $69.95 | $67.83 | $69.42 | $16.79 | 1,588,424 |
| 2015-11-23 | $69.56 | $70.06 | $68.68 | $69.24 | $16.75 | 2,344,500 |
| 2015-11-20 | $69.58 | $70.60 | $69.14 | $69.54 | $16.82 | 1,833,956 |
| 2015-11-19 | $68.01 | $68.87 | $67.92 | $68.44 | $16.56 | 1,356,716 |
| 2015-11-18 | $66.20 | $68.64 | $66.18 | $68.47 | $16.57 | 1,766,788 |
| 2015-11-17 | $66.13 | $66.86 | $65.20 | $65.65 | $15.88 | 2,584,480 |
| 2015-11-16 | $62.41 | $65.52 | $62.41 | $65.46 | $15.84 | 2,039,180 |
| 2015-11-13 | $64.53 | $65.04 | $62.78 | $62.90 | $15.22 | 2,223,440 |
| 2015-11-12 | $66.80 | $67.10 | $65.08 | $65.16 | $15.76 | 2,739,324 |
| 2015-11-11 | $69.33 | $69.33 | $67.99 | $68.08 | $16.47 | 1,278,244 |
| 2015-11-10 | $67.86 | $68.85 | $67.56 | $68.77 | $16.64 | 1,402,292 |
| 2015-11-09 | $69.71 | $69.71 | $67.56 | $68.37 | $16.54 | 1,834,892 |
| 2015-11-06 | $69.88 | $70.39 | $68.75 | $70.31 | $17.01 | 1,679,500 |
| 2015-11-05 | $70.06 | $70.51 | $68.76 | $69.78 | $16.88 | 1,432,164 |
| 2015-11-04 | $70.87 | $70.95 | $69.29 | $69.85 | $16.90 | 1,831,168 |
| 2015-11-03 | $68.98 | $70.93 | $68.81 | $70.20 | $16.98 | 2,873,368 |
| 2015-11-02 | $67.63 | $69.39 | $67.59 | $69.20 | $16.74 | 1,188,368 |
| 2015-10-30 | $68.50 | $68.89 | $67.32 | $67.32 | $16.29 | 910,856 |
| 2015-10-29 | $68.07 | $68.73 | $67.57 | $68.37 | $16.54 | 1,126,148 |
| 2015-10-28 | $66.88 | $68.65 | $66.12 | $68.65 | $16.61 | 2,809,868 |
| 2015-10-27 | $66.09 | $66.98 | $65.95 | $66.43 | $16.07 | 736,308 |
| 2015-10-26 | $67.23 | $67.33 | $66.70 | $66.96 | $16.20 | 2,999,616 |
| 2015-10-23 | $66.90 | $67.55 | $66.15 | $67.20 | $16.26 | 2,477,612 |
| 2015-10-22 | $63.15 | $65.61 | $62.99 | $65.44 | $15.83 | 2,262,536 |
| 2015-10-21 | $63.01 | $63.49 | $61.75 | $61.91 | $14.98 | 1,536,752 |
| 2015-10-20 | $61.92 | $62.89 | $61.66 | $62.46 | $15.11 | 895,156 |
| 2015-10-19 | $61.75 | $62.60 | $61.43 | $62.50 | $15.12 | 1,302,676 |
| 2015-10-16 | $62.00 | $62.40 | $61.19 | $62.26 | $15.06 | 1,793,248 |
| 2015-10-15 | $59.74 | $61.65 | $59.45 | $61.65 | $14.92 | 1,964,768 |
| 2015-10-14 | $60.78 | $61.29 | $58.90 | $59.25 | $14.34 | 1,964,896 |
| 2015-10-13 | $60.41 | $61.98 | $60.41 | $61.02 | $14.76 | 1,904,024 |
| 2015-10-12 | $61.12 | $61.61 | $60.83 | $61.55 | $14.89 | 997,920 |
| 2015-10-09 | $60.90 | $61.33 | $60.41 | $61.10 | $14.78 | 1,962,116 |
| 2015-10-08 | $58.95 | $61.00 | $58.66 | $60.68 | $14.68 | 2,821,336 |
| 2015-10-07 | $58.93 | $59.76 | $57.66 | $59.17 | $14.32 | 2,594,548 |
| 2015-10-06 | $57.99 | $58.65 | $57.45 | $57.90 | $14.01 | 2,020,024 |
| 2015-10-05 | $55.98 | $57.99 | $55.75 | $57.70 | $13.96 | 2,499,552 |
| 2015-10-02 | $50.83 | $54.74 | $50.29 | $54.68 | $13.23 | 3,703,312 |
| 2015-10-01 | $53.39 | $53.55 | $50.85 | $52.79 | $12.77 | 3,242,724 |
| 2015-09-30 | $52.39 | $53.00 | $51.42 | $52.81 | $12.78 | 3,100,984 |
| 2015-09-29 | $50.51 | $51.28 | $49.65 | $50.59 | $12.24 | 3,430,844 |
| 2015-09-28 | $52.37 | $52.40 | $50.02 | $50.30 | $12.17 | 4,129,040 |
| 2015-09-25 | $54.17 | $54.73 | $52.50 | $53.39 | $12.92 | 4,075,316 |
| 2015-09-24 | $51.59 | $52.63 | $50.39 | $52.22 | $12.63 | 4,477,884 |
| 2015-09-23 | $53.70 | $53.76 | $52.28 | $53.01 | $12.83 | 2,333,876 |
| 2015-09-22 | $53.04 | $53.75 | $52.38 | $53.51 | $12.95 | 2,960,336 |
| 2015-09-21 | $55.08 | $55.93 | $54.10 | $55.27 | $13.37 | 3,517,912 |
| 2015-09-18 | $54.46 | $55.69 | $53.62 | $53.94 | $13.05 | 3,985,832 |
| 2015-09-17 | $57.56 | $59.70 | $56.64 | $56.99 | $13.79 | 6,300,652 |
| 2015-09-16 | $56.67 | $57.84 | $56.18 | $57.74 | $13.97 | 2,433,520 |
| 2015-09-15 | $54.48 | $56.69 | $54.20 | $56.24 | $13.61 | 2,978,824 |
| 2015-09-14 | $54.57 | $54.63 | $53.60 | $53.98 | $13.06 | 1,479,020 |
| 2015-09-11 | $53.30 | $54.63 | $52.75 | $54.57 | $13.20 | 1,665,096 |
| 2015-09-10 | $52.64 | $54.68 | $52.44 | $53.59 | $12.97 | 2,828,104 |
| 2015-09-09 | $56.80 | $56.98 | $52.50 | $52.85 | $12.79 | 3,286,824 |
| 2015-09-08 | $54.29 | $55.29 | $53.63 | $55.20 | $13.36 | 2,882,324 |
ProShares UltraPro Dow30 (UDOW) News Headlines
Recent ProShares UltraPro Dow30 (UDOW) News
Similar Companies to ProShares UltraPro Dow30 (UDOW) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |