VF Corp (VFC) Exchange: NYSE
Data as of April 19, 2024
$12.11 ($-1.02) -7.77%
VF Corp - Daily Information
Click for more stock information on VF Corp.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $12.77 |
| Previous Close | $12.11 |
| High | $12.82 |
| Low | $12.02 |
| Adjusted Open | $12.77 |
| Previous Adjusted Close | $12.11 |
| Adjusted High | $12.82 |
| Adjusted Low | $12.02 |
About VF Corp (VFC)
VF Corp (VFC) is an American apparel, footwear and accessories giant with over 70 brands, including well-known brands such as The North Face, Lee, Wrangler, Timberland, Smartwool, and Vans. VFC was founded in 1899 in Reading, Pennsylvania by John Barbey and a group of partners, and has since grown to become one of the biggest apparel companies in the world. It now has over 60,000 employees and operations in more than 180 countries. Through strategic partnerships and acquisitions, the company has evolved from primarily making denim, khakis and other outerwear to include multiple product categories, including life and outdoor apparel, action sports, and more. VFC has also become a leader in sustainability, developing technologies and taking measures to reduce their impact on the environment.
Invest in VF Corp (VFC)
Historical Stock Data for VF Corp (VFC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $12.77 | $12.82 | $12.02 | $12.11 | $12.11 | 15,925,666 |
| 2024-04-11 | $13.58 | $13.67 | $13.06 | $13.13 | $13.13 | 5,945,585 |
| 2024-04-10 | $13.40 | $13.52 | $13.03 | $13.50 | $13.50 | 10,966,718 |
| 2024-04-09 | $13.63 | $14.00 | $13.62 | $13.95 | $13.95 | 7,764,036 |
| 2024-04-08 | $13.71 | $13.76 | $13.43 | $13.52 | $13.52 | 9,185,247 |
| 2024-04-05 | $13.71 | $13.90 | $13.68 | $13.76 | $13.76 | 4,350,813 |
| 2024-04-04 | $14.15 | $14.48 | $13.82 | $13.83 | $13.83 | 6,158,292 |
| 2024-04-03 | $14.21 | $14.32 | $13.82 | $13.91 | $13.91 | 8,080,796 |
| 2024-04-02 | $14.72 | $14.78 | $14.08 | $14.28 | $14.28 | 81,117,583 |
| 2024-04-01 | $15.38 | $15.45 | $15.11 | $15.30 | $15.30 | 5,767,164 |
| 2024-03-28 | $15.15 | $15.46 | $15.13 | $15.34 | $15.34 | 9,844,673 |
| 2024-03-27 | $14.50 | $15.12 | $14.40 | $15.09 | $15.09 | 6,843,548 |
| 2024-03-26 | $14.64 | $14.82 | $14.25 | $14.26 | $14.26 | 5,436,044 |
| 2024-03-25 | $14.20 | $14.60 | $14.14 | $14.47 | $14.47 | 6,687,924 |
| 2024-03-22 | $14.21 | $14.32 | $13.91 | $14.09 | $14.09 | 7,754,848 |
| 2024-03-21 | $14.47 | $14.66 | $14.32 | $14.54 | $14.54 | 4,710,669 |
| 2024-03-20 | $14.48 | $14.65 | $14.27 | $14.42 | $14.42 | 6,453,673 |
| 2024-03-19 | $14.19 | $14.62 | $14.09 | $14.50 | $14.50 | 7,420,367 |
| 2024-03-18 | $14.75 | $14.82 | $14.20 | $14.39 | $14.39 | 7,508,466 |
| 2024-03-15 | $14.47 | $14.84 | $14.47 | $14.78 | $14.78 | 31,918,854 |
| 2024-03-14 | $15.30 | $15.34 | $14.44 | $14.60 | $14.60 | 10,681,338 |
| 2024-03-13 | $15.57 | $15.88 | $15.43 | $15.50 | $15.50 | 7,401,850 |
| 2024-03-12 | $15.99 | $16.15 | $15.51 | $15.58 | $15.58 | 7,256,689 |
| 2024-03-11 | $16.06 | $16.33 | $15.99 | $16.00 | $16.00 | 5,831,830 |
| 2024-03-08 | $16.22 | $16.36 | $15.94 | $16.10 | $16.10 | 5,987,237 |
| 2024-03-07 | $15.99 | $16.22 | $15.85 | $16.09 | $16.00 | 5,242,226 |
| 2024-03-06 | $15.94 | $16.05 | $15.58 | $15.82 | $15.73 | 5,661,228 |
| 2024-03-05 | $15.45 | $15.98 | $15.30 | $15.82 | $15.73 | 5,836,793 |
| 2024-03-04 | $16.09 | $16.17 | $15.51 | $15.73 | $15.73 | 7,222,693 |
| 2024-03-01 | $16.42 | $16.53 | $15.79 | $16.24 | $16.24 | 8,169,670 |
| 2024-02-29 | $16.27 | $16.42 | $15.95 | $16.34 | $16.34 | 29,079,744 |
| 2024-02-28 | $15.77 | $16.39 | $15.61 | $16.17 | $16.17 | 5,419,069 |
| 2024-02-27 | $15.71 | $16.18 | $15.61 | $16.07 | $16.07 | 6,688,113 |
| 2024-02-26 | $15.83 | $15.89 | $15.30 | $15.50 | $15.50 | 8,356,912 |
| 2024-02-23 | $15.90 | $16.14 | $15.79 | $15.98 | $15.98 | 5,204,760 |
| 2024-02-22 | $16.06 | $16.24 | $15.80 | $15.90 | $15.90 | 5,818,463 |
| 2024-02-21 | $16.06 | $16.37 | $15.84 | $15.97 | $15.97 | 7,966,879 |
| 2024-02-20 | $16.29 | $16.32 | $15.92 | $16.20 | $16.20 | 8,351,301 |
| 2024-02-16 | $16.66 | $16.86 | $16.45 | $16.65 | $16.65 | 7,865,638 |
| 2024-02-15 | $17.34 | $17.43 | $16.95 | $17.05 | $17.05 | 6,276,907 |
| 2024-02-14 | $17.01 | $17.30 | $16.63 | $17.20 | $17.20 | 7,466,810 |
| 2024-02-13 | $16.56 | $16.78 | $15.81 | $16.44 | $16.44 | 11,969,490 |
| 2024-02-12 | $15.75 | $17.69 | $15.71 | $17.44 | $17.44 | 15,008,382 |
| 2024-02-09 | $15.30 | $15.50 | $15.04 | $15.30 | $15.30 | 7,380,602 |
| 2024-02-08 | $15.40 | $15.71 | $15.18 | $15.35 | $15.35 | 10,824,337 |
| 2024-02-07 | $15.29 | $15.74 | $14.44 | $15.31 | $15.31 | 29,210,211 |
| 2024-02-06 | $16.50 | $17.09 | $16.28 | $16.95 | $16.95 | 11,315,725 |
| 2024-02-05 | $16.76 | $16.79 | $16.12 | $16.53 | $16.53 | 10,263,288 |
| 2024-02-02 | $16.46 | $16.96 | $16.13 | $16.67 | $16.67 | 8,218,302 |
| 2024-02-01 | $16.61 | $16.90 | $16.02 | $16.83 | $16.83 | 8,280,310 |
| 2024-01-31 | $17.10 | $17.23 | $16.44 | $16.46 | $16.46 | 8,345,616 |
| 2024-01-30 | $17.21 | $17.36 | $16.91 | $17.22 | $17.22 | 5,231,401 |
| 2024-01-29 | $17.38 | $17.54 | $16.95 | $17.53 | $17.53 | 5,166,840 |
| 2024-01-26 | $17.41 | $17.48 | $16.80 | $17.35 | $17.35 | 9,588,850 |
| 2024-01-25 | $16.43 | $17.10 | $16.32 | $17.05 | $17.05 | 8,356,077 |
| 2024-01-24 | $16.94 | $17.08 | $16.72 | $16.81 | $16.81 | 6,435,975 |
| 2024-01-23 | $16.98 | $17.16 | $16.38 | $16.72 | $16.72 | 5,516,041 |
| 2024-01-22 | $15.72 | $16.50 | $15.65 | $16.49 | $16.49 | 7,250,698 |
| 2024-01-19 | $15.35 | $15.85 | $15.10 | $15.71 | $15.71 | 5,785,534 |
| 2024-01-18 | $15.22 | $15.35 | $14.93 | $15.32 | $15.32 | 5,388,152 |
| 2024-01-17 | $15.00 | $15.36 | $14.89 | $15.25 | $15.25 | 8,985,943 |
| 2024-01-16 | $15.95 | $16.00 | $15.27 | $15.43 | $15.43 | 8,577,607 |
| 2024-01-12 | $17.05 | $17.13 | $16.05 | $16.21 | $16.21 | 7,198,395 |
| 2024-01-11 | $17.15 | $17.19 | $16.48 | $16.96 | $16.96 | 5,558,058 |
| 2024-01-10 | $17.16 | $17.34 | $16.58 | $17.30 | $17.30 | 6,115,995 |
| 2024-01-09 | $17.15 | $17.40 | $16.97 | $17.16 | $17.16 | 6,147,768 |
| 2024-01-08 | $16.89 | $17.50 | $16.72 | $17.33 | $17.33 | 4,766,578 |
| 2024-01-05 | $16.77 | $17.25 | $16.71 | $16.90 | $16.90 | 5,260,180 |
| 2024-01-04 | $17.40 | $17.42 | $16.74 | $16.94 | $16.94 | 7,764,545 |
| 2024-01-03 | $18.29 | $18.37 | $17.45 | $17.51 | $17.51 | 7,586,509 |
| 2024-01-02 | $18.59 | $19.07 | $18.38 | $18.65 | $18.65 | 5,481,108 |
| 2023-12-29 | $19.01 | $19.23 | $18.64 | $18.80 | $18.80 | 5,539,979 |
| 2023-12-28 | $18.79 | $19.08 | $18.74 | $19.06 | $19.06 | 3,006,103 |
| 2023-12-27 | $18.89 | $19.13 | $18.58 | $18.84 | $18.84 | 3,909,692 |
| 2023-12-26 | $18.65 | $18.87 | $18.36 | $18.72 | $18.72 | 4,151,699 |
| 2023-12-22 | $18.59 | $18.92 | $18.02 | $18.59 | $18.59 | 7,009,107 |
| 2023-12-21 | $18.20 | $19.23 | $18.20 | $19.21 | $19.21 | 8,214,436 |
| 2023-12-20 | $18.42 | $18.69 | $17.89 | $17.94 | $17.94 | 6,717,389 |
| 2023-12-19 | $18.62 | $19.17 | $18.56 | $18.74 | $18.74 | 8,337,345 |
| 2023-12-18 | $18.90 | $18.92 | $18.01 | $18.36 | $18.36 | 14,469,443 |
| 2023-12-15 | $20.27 | $20.54 | $19.74 | $19.91 | $19.91 | 10,507,901 |
| 2023-12-14 | $19.53 | $20.69 | $19.38 | $20.39 | $20.39 | 12,116,545 |
| 2023-12-13 | $17.65 | $18.87 | $17.51 | $18.81 | $18.81 | 7,907,976 |
| 2023-12-12 | $18.17 | $18.17 | $17.56 | $17.76 | $17.76 | 4,946,417 |
| 2023-12-11 | $18.14 | $18.45 | $17.96 | $18.23 | $18.23 | 4,965,409 |
| 2023-12-08 | $18.15 | $18.41 | $18.06 | $18.14 | $18.14 | 3,923,469 |
| 2023-12-07 | $18.21 | $18.48 | $17.82 | $18.20 | $18.11 | 4,696,825 |
| 2023-12-06 | $18.24 | $18.75 | $18.03 | $18.21 | $18.12 | 5,192,966 |
| 2023-12-05 | $18.55 | $18.58 | $18.00 | $18.07 | $18.07 | 5,783,283 |
| 2023-12-04 | $17.91 | $19.06 | $17.88 | $18.79 | $18.79 | 11,189,062 |
| 2023-12-01 | $17.01 | $18.10 | $16.69 | $18.09 | $18.09 | 9,415,039 |
| 2023-11-30 | $17.18 | $17.24 | $16.50 | $16.73 | $16.73 | 14,471,299 |
| 2023-11-29 | $17.14 | $17.35 | $16.78 | $17.13 | $17.13 | 7,022,522 |
| 2023-11-28 | $16.51 | $16.99 | $16.36 | $16.91 | $16.91 | 5,794,727 |
| 2023-11-27 | $16.46 | $16.78 | $16.09 | $16.58 | $16.58 | 6,648,875 |
| 2023-11-24 | $16.63 | $16.79 | $16.40 | $16.59 | $16.59 | 2,675,551 |
| 2023-11-22 | $16.66 | $16.72 | $16.29 | $16.68 | $16.68 | 3,914,385 |
| 2023-11-21 | $17.00 | $17.07 | $16.49 | $16.53 | $16.53 | 5,236,285 |
| 2023-11-20 | $17.25 | $17.36 | $16.96 | $17.12 | $17.12 | 6,087,521 |
| 2023-11-17 | $17.49 | $17.66 | $17.15 | $17.21 | $17.21 | 7,875,705 |
| 2023-11-16 | $17.44 | $17.51 | $16.73 | $17.19 | $17.19 | 7,992,033 |
| 2023-11-15 | $16.65 | $18.04 | $16.52 | $17.77 | $17.77 | 17,367,773 |
| 2023-11-14 | $14.84 | $16.29 | $14.84 | $15.57 | $15.57 | 10,506,177 |
| 2023-11-13 | $14.74 | $14.78 | $14.00 | $14.15 | $14.15 | 7,958,444 |
| 2023-11-10 | $15.00 | $15.04 | $14.44 | $14.90 | $14.90 | 7,166,874 |
| 2023-11-09 | $15.63 | $15.77 | $15.08 | $15.15 | $15.15 | 5,717,696 |
| 2023-11-08 | $15.90 | $16.12 | $15.46 | $15.60 | $15.60 | 5,609,865 |
| 2023-11-07 | $16.07 | $16.55 | $15.78 | $15.99 | $15.99 | 9,208,881 |
| 2023-11-06 | $15.59 | $16.08 | $15.47 | $15.95 | $15.95 | 9,241,630 |
| 2023-11-03 | $15.10 | $15.57 | $14.95 | $15.50 | $15.50 | 8,592,627 |
| 2023-11-02 | $13.30 | $14.83 | $13.26 | $14.81 | $14.81 | 15,565,321 |
| 2023-11-01 | $14.82 | $14.86 | $12.85 | $13.10 | $13.10 | 29,438,131 |
| 2023-10-31 | $16.10 | $16.75 | $14.43 | $14.73 | $14.73 | 35,982,451 |
| 2023-10-30 | $17.19 | $17.47 | $16.99 | $17.12 | $17.12 | 13,613,688 |
| 2023-10-27 | $17.98 | $18.07 | $16.82 | $16.90 | $16.90 | 9,416,265 |
| 2023-10-26 | $17.71 | $18.12 | $17.61 | $17.83 | $17.83 | 5,730,941 |
| 2023-10-25 | $17.81 | $18.29 | $17.63 | $17.95 | $17.95 | 6,219,852 |
| 2023-10-24 | $17.52 | $18.25 | $17.46 | $17.92 | $17.92 | 9,626,709 |
| 2023-10-23 | $17.77 | $17.89 | $17.24 | $17.48 | $17.48 | 7,079,905 |
| 2023-10-20 | $18.62 | $18.80 | $17.86 | $18.02 | $18.02 | 7,454,072 |
| 2023-10-19 | $18.60 | $18.90 | $18.39 | $18.56 | $18.56 | 8,077,228 |
| 2023-10-18 | $18.41 | $18.77 | $18.17 | $18.68 | $18.68 | 9,840,712 |
| 2023-10-17 | $16.15 | $18.59 | $16.08 | $18.45 | $18.45 | 22,739,807 |
| 2023-10-16 | $15.54 | $16.37 | $15.11 | $16.19 | $16.19 | 6,570,902 |
| 2023-10-13 | $15.33 | $15.54 | $15.14 | $15.45 | $15.45 | 8,051,451 |
| 2023-10-12 | $16.11 | $16.11 | $15.11 | $15.30 | $15.30 | 9,266,912 |
| 2023-10-11 | $16.00 | $16.37 | $15.94 | $16.16 | $16.16 | 6,289,679 |
| 2023-10-10 | $15.76 | $16.14 | $15.65 | $16.00 | $16.00 | 8,832,310 |
| 2023-10-09 | $16.08 | $16.16 | $15.28 | $15.65 | $15.65 | 9,674,411 |
| 2023-10-06 | $16.31 | $16.41 | $15.77 | $16.25 | $16.25 | 6,228,720 |
| 2023-10-05 | $16.49 | $16.67 | $16.25 | $16.57 | $16.57 | 5,181,492 |
| 2023-10-04 | $16.39 | $16.66 | $15.87 | $16.59 | $16.59 | 5,565,381 |
| 2023-10-03 | $16.36 | $16.52 | $16.15 | $16.40 | $16.40 | 9,180,363 |
| 2023-10-02 | $17.62 | $17.68 | $16.56 | $16.59 | $16.59 | 6,290,280 |
| 2023-09-29 | $17.00 | $17.78 | $16.95 | $17.67 | $17.67 | 9,165,578 |
| 2023-09-28 | $16.79 | $16.83 | $16.36 | $16.59 | $16.59 | 7,740,690 |
| 2023-09-27 | $17.14 | $17.41 | $16.88 | $16.91 | $16.91 | 7,258,576 |
| 2023-09-26 | $17.07 | $17.35 | $17.02 | $17.08 | $17.08 | 9,028,192 |
| 2023-09-25 | $17.31 | $17.41 | $17.09 | $17.22 | $17.22 | 6,387,876 |
| 2023-09-22 | $17.78 | $17.84 | $17.32 | $17.47 | $17.47 | 8,565,787 |
| 2023-09-21 | $17.68 | $17.98 | $17.52 | $17.65 | $17.65 | 8,054,597 |
| 2023-09-20 | $17.86 | $18.07 | $17.72 | $17.87 | $17.87 | 8,803,637 |
| 2023-09-19 | $17.31 | $17.91 | $17.31 | $17.78 | $17.78 | 7,988,075 |
| 2023-09-18 | $17.85 | $17.85 | $17.23 | $17.33 | $17.33 | 12,228,185 |
| 2023-09-15 | $18.18 | $18.38 | $17.95 | $18.16 | $18.16 | 9,490,324 |
| 2023-09-14 | $17.90 | $18.17 | $17.85 | $18.11 | $18.11 | 9,649,023 |
| 2023-09-13 | $18.11 | $18.13 | $17.45 | $17.72 | $17.72 | 7,779,582 |
| 2023-09-12 | $17.60 | $18.15 | $17.38 | $18.09 | $18.09 | 7,977,893 |
| 2023-09-11 | $18.83 | $18.99 | $17.66 | $17.67 | $17.67 | 10,626,865 |
| 2023-09-08 | $18.91 | $18.96 | $18.70 | $18.80 | $18.80 | 5,207,180 |
| 2023-09-07 | $19.29 | $19.47 | $19.14 | $19.19 | $18.89 | 4,959,067 |
| 2023-09-06 | $19.41 | $19.81 | $19.31 | $19.59 | $19.59 | 5,607,002 |
| 2023-09-05 | $20.15 | $20.37 | $19.40 | $19.48 | $19.48 | 7,030,621 |
| 2023-09-01 | $20.00 | $20.49 | $19.91 | $20.46 | $20.46 | 5,028,544 |
| 2023-08-31 | $19.51 | $19.94 | $19.40 | $19.76 | $19.76 | 6,795,698 |
| 2023-08-30 | $19.39 | $19.50 | $19.17 | $19.38 | $19.38 | 3,466,649 |
| 2023-08-29 | $19.40 | $19.61 | $19.26 | $19.45 | $19.45 | 3,464,448 |
| 2023-08-28 | $19.05 | $19.49 | $18.99 | $19.24 | $19.24 | 5,603,074 |
| 2023-08-25 | $19.34 | $19.47 | $18.55 | $18.87 | $18.87 | 10,109,556 |
| 2023-08-24 | $19.64 | $19.71 | $18.95 | $19.20 | $19.20 | 6,907,574 |
| 2023-08-23 | $18.68 | $19.71 | $18.45 | $19.70 | $19.70 | 5,342,840 |
| 2023-08-22 | $19.96 | $20.02 | $18.95 | $18.96 | $18.96 | 7,725,685 |
| 2023-08-21 | $20.10 | $20.64 | $20.03 | $20.36 | $20.36 | 6,985,701 |
| 2023-08-18 | $20.04 | $20.27 | $19.88 | $20.01 | $20.01 | 5,404,232 |
| 2023-08-17 | $20.60 | $20.67 | $20.18 | $20.30 | $20.30 | 4,591,226 |
| 2023-08-16 | $19.99 | $20.95 | $19.94 | $20.43 | $20.43 | 7,166,331 |
| 2023-08-15 | $20.09 | $20.38 | $19.80 | $19.97 | $19.97 | 5,684,590 |
| 2023-08-14 | $20.32 | $20.62 | $20.06 | $20.41 | $20.41 | 5,068,292 |
| 2023-08-11 | $20.18 | $21.17 | $20.11 | $20.61 | $20.61 | 8,713,331 |
| 2023-08-10 | $19.33 | $20.25 | $19.33 | $19.98 | $19.98 | 9,242,157 |
| 2023-08-09 | $19.47 | $19.93 | $19.06 | $19.26 | $19.26 | 4,938,488 |
| 2023-08-08 | $18.72 | $19.66 | $18.61 | $19.58 | $19.58 | 5,251,938 |
| 2023-08-07 | $19.47 | $19.55 | $19.00 | $19.06 | $19.06 | 4,437,211 |
| 2023-08-04 | $19.16 | $19.94 | $18.89 | $19.40 | $19.40 | 5,986,483 |
| 2023-08-03 | $18.99 | $19.12 | $18.31 | $19.04 | $19.04 | 7,350,967 |
| 2023-08-02 | $18.83 | $19.79 | $18.53 | $19.05 | $19.05 | 11,105,507 |
| 2023-08-01 | $19.66 | $19.75 | $19.20 | $19.39 | $19.39 | 7,604,405 |
| 2023-07-31 | $19.95 | $20.17 | $19.61 | $19.81 | $19.81 | 6,202,771 |
| 2023-07-28 | $19.75 | $19.82 | $19.36 | $19.69 | $19.69 | 4,032,609 |
| 2023-07-27 | $19.78 | $20.09 | $19.22 | $19.31 | $19.31 | 4,908,468 |
| 2023-07-26 | $18.93 | $19.73 | $18.88 | $19.67 | $19.67 | 4,231,294 |
| 2023-07-25 | $19.62 | $19.62 | $18.82 | $18.89 | $18.89 | 5,882,212 |
| 2023-07-24 | $19.49 | $19.75 | $19.23 | $19.52 | $19.52 | 6,398,158 |
| 2023-07-21 | $20.22 | $20.23 | $19.27 | $19.39 | $19.39 | 6,278,091 |
| 2023-07-20 | $20.42 | $20.43 | $19.78 | $20.00 | $20.00 | 5,779,237 |
| 2023-07-19 | $19.68 | $20.59 | $19.56 | $20.46 | $20.46 | 7,218,586 |
| 2023-07-18 | $19.07 | $19.67 | $19.01 | $19.50 | $19.50 | 4,431,240 |
| 2023-07-17 | $18.88 | $19.23 | $18.69 | $19.11 | $19.11 | 3,968,349 |
| 2023-07-14 | $19.63 | $19.74 | $18.93 | $19.19 | $19.19 | 4,132,373 |
| 2023-07-13 | $19.67 | $19.68 | $19.39 | $19.63 | $19.63 | 4,160,403 |
| 2023-07-12 | $19.67 | $19.84 | $19.24 | $19.53 | $19.53 | 4,474,171 |
| 2023-07-11 | $18.77 | $19.45 | $18.72 | $19.27 | $19.27 | 5,436,283 |
| 2023-07-10 | $18.70 | $19.07 | $18.55 | $18.61 | $18.61 | 3,672,971 |
| 2023-07-07 | $18.47 | $19.01 | $18.36 | $18.66 | $18.66 | 4,146,030 |
| 2023-07-06 | $18.61 | $18.64 | $17.85 | $18.58 | $18.58 | 6,521,841 |
| 2023-07-05 | $18.96 | $19.10 | $18.55 | $18.97 | $18.97 | 3,982,631 |
| 2023-07-03 | $19.04 | $19.37 | $19.00 | $19.14 | $19.14 | 2,318,827 |
| 2023-06-30 | $19.30 | $19.33 | $18.76 | $19.09 | $19.09 | 4,225,877 |
| 2023-06-29 | $18.77 | $19.35 | $18.76 | $19.20 | $19.20 | 5,349,013 |
| 2023-06-28 | $19.04 | $19.14 | $18.60 | $18.79 | $18.79 | 5,145,410 |
| 2023-06-27 | $18.63 | $19.31 | $18.31 | $19.13 | $19.13 | 4,614,553 |
| 2023-06-26 | $18.20 | $18.84 | $18.06 | $18.44 | $18.44 | 5,162,910 |
| 2023-06-23 | $18.54 | $18.72 | $18.11 | $18.23 | $18.23 | 9,118,213 |
| 2023-06-22 | $19.13 | $19.28 | $18.57 | $18.94 | $18.94 | 6,252,251 |
| 2023-06-21 | $19.50 | $19.73 | $19.12 | $19.13 | $19.13 | 6,454,815 |
| 2023-06-20 | $19.64 | $19.99 | $19.38 | $19.73 | $19.73 | 8,961,643 |
| 2023-06-16 | $19.51 | $19.66 | $19.21 | $19.51 | $19.51 | 9,335,393 |
| 2023-06-15 | $19.07 | $19.41 | $18.88 | $19.35 | $19.35 | 5,837,990 |
| 2023-06-14 | $19.23 | $19.65 | $19.02 | $19.27 | $19.27 | 4,758,929 |
| 2023-06-13 | $19.29 | $19.33 | $18.91 | $19.06 | $19.06 | 4,674,220 |
| 2023-06-12 | $19.24 | $19.64 | $18.96 | $19.13 | $19.13 | 4,906,572 |
| 2023-06-09 | $19.42 | $19.60 | $18.91 | $19.11 | $19.11 | 4,864,267 |
| 2023-06-08 | $19.74 | $20.00 | $19.34 | $19.61 | $19.61 | 8,851,782 |
| 2023-06-07 | $19.26 | $19.72 | $19.10 | $19.59 | $19.59 | 9,254,597 |
| 2023-06-06 | $17.96 | $19.52 | $17.96 | $19.09 | $19.09 | 11,413,749 |
| 2023-06-05 | $18.13 | $18.49 | $17.76 | $17.92 | $17.92 | 6,978,424 |
| 2023-06-02 | $17.50 | $18.17 | $17.41 | $18.12 | $18.12 | 10,185,228 |
| 2023-06-01 | $17.25 | $17.32 | $16.77 | $17.02 | $17.02 | 7,480,709 |
| 2023-05-31 | $17.45 | $17.49 | $16.96 | $17.22 | $17.22 | 9,788,892 |
| 2023-05-30 | $18.17 | $18.25 | $17.44 | $17.58 | $17.58 | 9,166,987 |
| 2023-05-26 | $17.50 | $18.40 | $17.50 | $18.05 | $18.05 | 8,857,065 |
| 2023-05-25 | $18.34 | $18.58 | $17.43 | $17.45 | $17.45 | 11,592,414 |
| 2023-05-24 | $19.32 | $19.53 | $18.04 | $18.35 | $18.35 | 15,034,835 |
| 2023-05-23 | $19.26 | $19.75 | $18.94 | $18.97 | $18.97 | 10,466,516 |
| 2023-05-22 | $18.86 | $19.58 | $18.54 | $19.56 | $19.56 | 10,691,866 |
| 2023-05-19 | $20.23 | $20.49 | $18.78 | $19.07 | $19.07 | 16,214,439 |
| 2023-05-18 | $21.01 | $21.01 | $20.38 | $20.77 | $20.77 | 5,008,771 |
| 2023-05-17 | $20.42 | $20.88 | $20.19 | $20.68 | $20.68 | 5,560,384 |
| 2023-05-16 | $21.35 | $21.45 | $20.59 | $20.60 | $20.60 | 4,890,391 |
| 2023-05-15 | $21.41 | $21.83 | $21.31 | $21.66 | $21.66 | 4,643,680 |
| 2023-05-12 | $21.42 | $21.51 | $20.97 | $21.29 | $21.29 | 4,095,129 |
| 2023-05-11 | $21.41 | $21.77 | $21.24 | $21.49 | $21.49 | 4,607,514 |
| 2023-05-10 | $22.54 | $22.63 | $21.04 | $21.39 | $21.39 | 7,240,234 |
| 2023-05-09 | $21.96 | $22.12 | $21.62 | $22.01 | $22.01 | 5,018,018 |
| 2023-05-08 | $22.34 | $22.47 | $21.76 | $22.21 | $22.21 | 4,635,788 |
| 2023-05-05 | $21.85 | $22.15 | $21.55 | $22.12 | $22.12 | 5,370,711 |
| 2023-05-04 | $21.66 | $21.92 | $20.76 | $20.98 | $20.98 | 5,417,166 |
| 2023-05-03 | $21.65 | $22.66 | $21.65 | $21.95 | $21.95 | 6,040,341 |
| 2023-05-02 | $22.57 | $22.65 | $21.63 | $21.79 | $21.79 | 7,036,687 |
| 2023-05-01 | $23.53 | $23.54 | $22.66 | $22.76 | $22.76 | 4,316,747 |
| 2023-04-28 | $23.14 | $23.55 | $22.90 | $23.51 | $23.51 | 4,527,718 |
| 2023-04-27 | $22.32 | $23.18 | $22.26 | $23.14 | $23.14 | 4,497,086 |
| 2023-04-26 | $22.19 | $22.70 | $22.17 | $22.26 | $22.26 | 4,017,695 |
| 2023-04-25 | $22.69 | $22.88 | $22.30 | $22.31 | $22.31 | 5,082,009 |
| 2023-04-24 | $22.90 | $22.99 | $22.58 | $22.92 | $22.92 | 3,290,621 |
| 2023-04-21 | $22.68 | $22.92 | $22.59 | $22.88 | $22.88 | 4,509,890 |
| 2023-04-20 | $22.61 | $23.07 | $22.60 | $22.65 | $22.65 | 6,470,460 |
| 2023-04-19 | $22.63 | $23.03 | $22.60 | $22.88 | $22.88 | 4,942,621 |
| 2023-04-18 | $22.42 | $22.88 | $22.17 | $22.78 | $22.78 | 6,989,008 |
| 2023-04-17 | $22.35 | $22.76 | $22.16 | $22.44 | $22.44 | 6,621,855 |
| 2023-04-14 | $23.58 | $23.58 | $22.34 | $22.48 | $22.48 | 8,505,075 |
| 2023-04-13 | $21.80 | $21.96 | $21.51 | $21.82 | $21.82 | 5,202,445 |
| 2023-04-12 | $22.47 | $22.48 | $21.54 | $21.57 | $21.57 | 5,484,881 |
| 2023-04-11 | $22.02 | $22.45 | $22.00 | $22.17 | $22.17 | 4,599,215 |
| 2023-04-10 | $21.23 | $21.84 | $21.13 | $21.80 | $21.80 | 9,200,619 |
| 2023-04-06 | $21.62 | $21.66 | $21.22 | $21.35 | $21.35 | 5,917,192 |
| 2023-04-05 | $22.04 | $22.09 | $21.53 | $21.74 | $21.74 | 5,213,420 |
| 2023-04-04 | $22.67 | $22.78 | $22.01 | $22.31 | $22.31 | 4,063,289 |
| 2023-04-03 | $22.94 | $23.00 | $22.25 | $22.55 | $22.55 | 6,140,293 |
| 2023-03-31 | $22.39 | $22.93 | $22.21 | $22.91 | $22.91 | 6,747,942 |
| 2023-03-30 | $22.15 | $22.44 | $22.04 | $22.22 | $22.22 | 7,675,202 |
| 2023-03-29 | $21.48 | $21.86 | $21.22 | $21.75 | $21.75 | 7,778,958 |
| 2023-03-28 | $21.22 | $21.38 | $20.96 | $21.21 | $21.21 | 5,407,389 |
| 2023-03-27 | $20.67 | $20.91 | $20.47 | $20.84 | $20.84 | 6,242,042 |
| 2023-03-24 | $20.28 | $20.43 | $20.03 | $20.29 | $20.29 | 5,730,090 |
| 2023-03-23 | $20.72 | $21.07 | $20.22 | $20.44 | $20.44 | 7,373,651 |
| 2023-03-22 | $21.51 | $21.63 | $20.61 | $20.64 | $20.64 | 6,190,209 |
| 2023-03-21 | $21.95 | $22.03 | $21.45 | $21.60 | $21.60 | 5,750,223 |
| 2023-03-20 | $21.89 | $22.04 | $21.16 | $21.44 | $21.44 | 7,164,683 |
| 2023-03-17 | $21.36 | $21.72 | $21.08 | $21.42 | $21.42 | 12,592,600 |
| 2023-03-16 | $21.00 | $21.76 | $20.85 | $21.39 | $21.39 | 7,843,788 |
| 2023-03-15 | $20.16 | $21.39 | $20.14 | $21.32 | $21.32 | 7,846,937 |
| 2023-03-14 | $21.30 | $21.49 | $20.65 | $20.74 | $20.74 | 9,214,842 |
| 2023-03-13 | $21.32 | $21.50 | $20.77 | $20.84 | $20.84 | 11,688,966 |
| 2023-03-10 | $22.89 | $22.94 | $21.57 | $21.78 | $21.78 | 8,310,209 |
| 2023-03-09 | $23.72 | $23.79 | $22.90 | $23.01 | $23.01 | 7,349,193 |
| 2023-03-08 | $24.16 | $24.36 | $23.91 | $24.02 | $23.71 | 6,268,129 |
| 2023-03-07 | $24.93 | $25.05 | $24.16 | $24.26 | $23.95 | 5,852,036 |
| 2023-03-06 | $26.21 | $26.30 | $24.83 | $24.85 | $24.53 | 7,979,862 |
| 2023-03-03 | $26.46 | $26.95 | $26.16 | $26.26 | $26.26 | 8,922,502 |
| 2023-03-02 | $24.88 | $26.31 | $24.88 | $26.29 | $26.29 | 11,997,402 |
| 2023-03-01 | $25.09 | $25.58 | $24.81 | $25.09 | $25.09 | 8,401,166 |
| 2023-02-28 | $24.35 | $25.71 | $24.25 | $24.82 | $24.82 | 76,597,268 |
| 2023-02-27 | $24.49 | $24.64 | $24.04 | $24.32 | $24.32 | 12,167,129 |
| 2023-02-24 | $24.36 | $24.47 | $23.71 | $24.18 | $24.18 | 9,707,871 |
| 2023-02-23 | $25.20 | $25.20 | $24.36 | $24.60 | $24.60 | 11,098,831 |
| 2023-02-22 | $25.23 | $25.62 | $24.79 | $25.11 | $25.11 | 12,926,302 |
| 2023-02-21 | $26.53 | $26.67 | $25.53 | $25.53 | $25.53 | 6,820,158 |
| 2023-02-17 | $26.82 | $27.05 | $26.27 | $26.99 | $26.99 | 5,475,413 |
| 2023-02-16 | $27.60 | $27.85 | $27.05 | $27.07 | $27.07 | 4,795,347 |
| 2023-02-15 | $27.37 | $28.08 | $27.32 | $27.84 | $27.84 | 6,162,433 |
| 2023-02-14 | $26.98 | $27.85 | $26.83 | $27.62 | $27.62 | 6,694,852 |
| 2023-02-13 | $26.39 | $27.13 | $26.23 | $27.11 | $27.11 | 16,555,202 |
| 2023-02-10 | $26.30 | $27.28 | $26.17 | $26.27 | $26.27 | 13,745,759 |
| 2023-02-09 | $28.75 | $29.03 | $25.91 | $26.03 | $26.03 | 16,747,797 |
| 2023-02-08 | $27.40 | $29.12 | $26.70 | $28.44 | $28.44 | 15,703,155 |
| 2023-02-07 | $28.44 | $29.60 | $28.12 | $28.52 | $28.52 | 12,737,200 |
| 2023-02-06 | $30.00 | $30.14 | $28.49 | $28.66 | $28.66 | 10,264,026 |
| 2023-02-03 | $30.53 | $31.50 | $30.07 | $30.62 | $30.62 | 4,646,991 |
| 2023-02-02 | $31.70 | $32.13 | $30.94 | $31.14 | $31.14 | 7,038,807 |
| 2023-02-01 | $30.81 | $31.98 | $30.22 | $31.64 | $31.64 | 5,115,537 |
| 2023-01-31 | $30.28 | $30.94 | $30.27 | $30.94 | $30.94 | 10,112,168 |
| 2023-01-30 | $29.89 | $30.55 | $29.63 | $30.12 | $30.12 | 5,085,336 |
| 2023-01-27 | $29.71 | $30.80 | $29.65 | $30.45 | $30.45 | 4,053,833 |
| 2023-01-26 | $30.51 | $30.67 | $29.33 | $29.90 | $29.90 | 4,278,589 |
| 2023-01-25 | $29.92 | $29.98 | $28.90 | $29.89 | $29.89 | 5,687,124 |
| 2023-01-24 | $29.85 | $30.59 | $29.77 | $30.26 | $30.26 | 3,629,647 |
| 2023-01-23 | $29.42 | $30.53 | $29.42 | $30.49 | $30.49 | 4,091,445 |
| 2023-01-20 | $28.41 | $29.38 | $28.34 | $29.34 | $29.34 | 4,732,395 |
| 2023-01-19 | $29.46 | $29.46 | $28.13 | $28.42 | $28.42 | 6,403,410 |
| 2023-01-18 | $30.74 | $31.03 | $30.02 | $30.06 | $30.06 | 4,540,621 |
| 2023-01-17 | $30.98 | $31.33 | $30.35 | $30.61 | $30.61 | 5,938,429 |
| 2023-01-13 | $30.33 | $31.16 | $30.18 | $31.13 | $31.13 | 5,176,287 |
| 2023-01-12 | $30.50 | $30.93 | $30.02 | $30.75 | $30.75 | 4,552,074 |
| 2023-01-11 | $30.04 | $30.26 | $29.55 | $30.18 | $30.18 | 4,913,069 |
| 2023-01-10 | $29.63 | $30.01 | $29.27 | $29.97 | $29.97 | 3,079,083 |
| 2023-01-09 | $29.55 | $30.20 | $28.90 | $29.57 | $29.57 | 4,621,366 |
| 2023-01-06 | $29.26 | $29.83 | $29.00 | $29.54 | $29.54 | 4,891,283 |
| 2023-01-05 | $29.04 | $29.51 | $28.38 | $29.45 | $29.45 | 4,637,224 |
| 2023-01-04 | $28.16 | $29.65 | $27.96 | $29.52 | $29.52 | 7,635,696 |
| 2023-01-03 | $28.01 | $28.45 | $27.51 | $27.74 | $27.74 | 6,180,137 |
| 2022-12-30 | $27.05 | $27.66 | $27.05 | $27.61 | $27.61 | 4,579,921 |
| 2022-12-29 | $26.17 | $27.51 | $26.17 | $27.44 | $27.44 | 5,881,677 |
| 2022-12-28 | $27.12 | $27.30 | $25.70 | $25.86 | $25.86 | 5,761,806 |
| 2022-12-27 | $26.10 | $27.17 | $25.78 | $27.16 | $27.16 | 9,743,265 |
| 2022-12-23 | $25.96 | $26.23 | $25.81 | $26.07 | $26.07 | 6,403,553 |
| 2022-12-22 | $25.15 | $26.21 | $25.05 | $26.21 | $26.21 | 9,141,948 |
| 2022-12-21 | $25.96 | $26.13 | $25.38 | $25.46 | $25.46 | 7,800,446 |
| 2022-12-20 | $25.80 | $25.96 | $25.10 | $25.17 | $25.17 | 6,542,820 |
| 2022-12-19 | $26.44 | $26.80 | $25.77 | $26.05 | $26.05 | 6,616,723 |
| 2022-12-16 | $27.09 | $27.42 | $26.06 | $26.37 | $26.37 | 12,931,196 |
| 2022-12-15 | $27.41 | $27.96 | $27.07 | $27.53 | $27.53 | 9,927,410 |
| 2022-12-14 | $28.40 | $28.47 | $27.28 | $28.04 | $28.04 | 8,764,482 |
| 2022-12-13 | $29.20 | $29.42 | $28.15 | $28.42 | $28.42 | 11,473,910 |
| 2022-12-12 | $28.28 | $28.32 | $27.80 | $28.15 | $28.15 | 9,358,147 |
| 2022-12-09 | $28.00 | $28.56 | $27.80 | $28.20 | $28.20 | 6,324,400 |
| 2022-12-08 | $29.26 | $29.28 | $28.48 | $28.67 | $28.67 | 6,304,836 |
| 2022-12-07 | $29.23 | $29.70 | $28.63 | $28.97 | $28.97 | 6,969,859 |
| 2022-12-06 | $29.61 | $29.83 | $29.00 | $29.39 | $29.39 | 7,164,048 |
| 2022-12-05 | $31.00 | $31.25 | $29.26 | $29.51 | $29.51 | 12,931,397 |
| 2022-12-02 | $33.10 | $33.49 | $32.33 | $33.22 | $33.22 | 3,552,921 |
| 2022-12-01 | $33.22 | $34.28 | $33.13 | $33.48 | $33.48 | 5,547,865 |
| 2022-11-30 | $32.49 | $32.85 | $31.52 | $32.82 | $32.82 | 6,926,005 |
| 2022-11-29 | $32.43 | $32.62 | $31.56 | $32.46 | $32.46 | 6,995,145 |
| 2022-11-28 | $34.23 | $34.44 | $32.34 | $32.41 | $32.41 | 5,306,559 |
| 2022-11-25 | $33.66 | $34.39 | $33.66 | $34.34 | $34.34 | 1,807,551 |
| 2022-11-23 | $33.59 | $33.82 | $33.30 | $33.76 | $33.76 | 3,338,978 |
| 2022-11-22 | $32.56 | $33.71 | $32.22 | $33.67 | $33.67 | 5,561,599 |
| 2022-11-21 | $32.57 | $32.95 | $32.08 | $32.35 | $32.35 | 4,689,397 |
| 2022-11-18 | $33.56 | $33.83 | $32.75 | $33.08 | $33.08 | 4,645,855 |
| 2022-11-17 | $31.73 | $32.65 | $31.47 | $32.60 | $32.60 | 4,079,048 |
| 2022-11-16 | $32.63 | $32.76 | $31.84 | $32.17 | $32.17 | 4,854,595 |
| 2022-11-15 | $34.03 | $34.90 | $32.97 | $33.45 | $33.45 | 5,440,117 |
| 2022-11-14 | $33.04 | $33.92 | $32.90 | $33.11 | $33.11 | 7,610,418 |
| 2022-11-11 | $30.26 | $33.48 | $30.21 | $33.34 | $33.34 | 10,064,333 |
| 2022-11-10 | $28.15 | $29.94 | $28.12 | $29.93 | $29.93 | 5,558,344 |
| 2022-11-09 | $28.22 | $28.34 | $26.83 | $26.90 | $26.90 | 5,244,740 |
| 2022-11-08 | $28.39 | $28.82 | $28.06 | $28.55 | $28.55 | 4,335,490 |
| 2022-11-07 | $28.61 | $28.74 | $27.78 | $28.21 | $28.21 | 5,685,461 |
| 2022-11-04 | $27.88 | $28.77 | $27.66 | $28.25 | $28.25 | 5,955,476 |
| 2022-11-03 | $27.27 | $27.35 | $26.46 | $27.12 | $27.12 | 5,786,156 |
| 2022-11-02 | $28.57 | $28.84 | $27.50 | $27.50 | $27.50 | 4,995,105 |
| 2022-11-01 | $28.71 | $29.04 | $28.02 | $28.63 | $28.63 | 5,166,714 |
| 2022-10-31 | $28.03 | $28.73 | $27.49 | $28.25 | $28.25 | 27,588,393 |
| 2022-10-28 | $27.10 | $28.36 | $26.92 | $28.27 | $28.27 | 8,972,325 |
| 2022-10-27 | $27.70 | $28.64 | $27.13 | $27.42 | $27.42 | 11,924,345 |
| 2022-10-26 | $28.39 | $29.28 | $28.01 | $28.21 | $28.21 | 11,399,048 |
| 2022-10-25 | $27.90 | $28.96 | $27.90 | $28.63 | $28.63 | 6,516,523 |
| 2022-10-24 | $27.65 | $28.22 | $27.29 | $27.86 | $27.86 | 6,658,263 |
| 2022-10-21 | $27.55 | $27.90 | $27.03 | $27.69 | $27.69 | 7,670,537 |
| 2022-10-20 | $28.53 | $29.15 | $27.47 | $27.58 | $27.58 | 6,697,270 |
| 2022-10-19 | $29.14 | $29.43 | $28.20 | $28.45 | $28.45 | 4,399,778 |
| 2022-10-18 | $30.22 | $30.70 | $29.46 | $29.66 | $29.66 | 5,397,532 |
| 2022-10-17 | $29.51 | $30.03 | $29.31 | $29.55 | $29.55 | 7,016,095 |
| 2022-10-14 | $29.67 | $30.27 | $28.93 | $28.95 | $28.95 | 5,348,396 |
| 2022-10-13 | $28.25 | $29.56 | $27.92 | $29.17 | $29.17 | 6,824,254 |
| 2022-10-12 | $28.96 | $29.55 | $28.77 | $29.05 | $29.05 | 10,808,154 |
| 2022-10-11 | $28.41 | $29.45 | $28.33 | $28.96 | $28.96 | 6,271,648 |
| 2022-10-10 | $29.00 | $29.22 | $27.97 | $28.34 | $28.34 | 5,918,556 |
| 2022-10-07 | $29.87 | $29.93 | $28.61 | $28.87 | $28.87 | 5,127,400 |
| 2022-10-06 | $31.58 | $32.06 | $30.29 | $30.30 | $30.30 | 4,653,206 |
| 2022-10-05 | $31.24 | $32.06 | $31.07 | $31.90 | $31.90 | 8,378,721 |
| 2022-10-04 | $32.06 | $32.37 | $31.33 | $31.76 | $31.76 | 6,811,056 |
| 2022-10-03 | $30.31 | $31.57 | $29.77 | $31.28 | $31.28 | 5,938,984 |
| 2022-09-30 | $30.02 | $30.81 | $29.32 | $29.91 | $29.91 | 8,451,640 |
| 2022-09-29 | $31.94 | $32.10 | $30.61 | $30.75 | $30.75 | 8,800,880 |
| 2022-09-28 | $35.19 | $35.29 | $32.63 | $32.66 | $32.66 | 10,266,779 |
| 2022-09-27 | $35.30 | $35.57 | $34.57 | $35.07 | $35.07 | 3,445,359 |
| 2022-09-26 | $35.97 | $36.50 | $34.97 | $35.02 | $35.02 | 4,513,366 |
| 2022-09-23 | $35.88 | $36.37 | $35.25 | $35.78 | $35.78 | 3,481,817 |
| 2022-09-22 | $36.94 | $37.07 | $36.39 | $36.43 | $36.43 | 4,615,969 |
| 2022-09-21 | $38.59 | $38.99 | $37.15 | $37.16 | $37.16 | 3,994,490 |
| 2022-09-20 | $39.90 | $39.91 | $38.07 | $38.39 | $38.39 | 5,257,636 |
| 2022-09-19 | $39.44 | $40.56 | $39.18 | $40.51 | $40.51 | 3,659,608 |
| 2022-09-16 | $39.85 | $40.34 | $39.44 | $39.80 | $39.80 | 7,772,584 |
| 2022-09-15 | $41.01 | $42.02 | $40.37 | $40.58 | $40.58 | 2,966,216 |
| 2022-09-14 | $41.65 | $41.81 | $40.82 | $41.09 | $41.09 | 3,121,912 |
| 2022-09-13 | $42.70 | $43.28 | $41.68 | $41.77 | $41.77 | 3,307,337 |
| 2022-09-12 | $43.91 | $44.82 | $43.91 | $44.05 | $44.05 | 2,873,373 |
| 2022-09-09 | $42.81 | $43.76 | $42.70 | $43.36 | $43.36 | 2,677,132 |
| 2022-09-08 | $41.74 | $42.76 | $41.27 | $42.74 | $42.74 | 2,141,182 |
| 2022-09-07 | $40.26 | $42.50 | $40.17 | $42.38 | $42.38 | 3,361,883 |
| 2022-09-06 | $40.90 | $41.21 | $40.06 | $40.25 | $40.25 | 2,862,210 |
| 2022-09-02 | $41.85 | $42.03 | $40.52 | $40.75 | $40.75 | 1,983,584 |
| 2022-09-01 | $41.18 | $41.51 | $40.65 | $41.41 | $41.41 | 2,279,351 |
| 2022-08-31 | $42.15 | $42.23 | $41.11 | $41.45 | $41.45 | 4,275,090 |
| 2022-08-30 | $41.92 | $42.26 | $41.34 | $41.92 | $41.92 | 3,287,174 |
| 2022-08-29 | $41.00 | $41.53 | $40.69 | $41.43 | $41.43 | 2,484,700 |
| 2022-08-26 | $44.12 | $44.21 | $41.13 | $41.16 | $41.16 | 3,616,002 |
| 2022-08-25 | $43.52 | $44.86 | $43.37 | $44.05 | $44.05 | 2,159,983 |
| 2022-08-24 | $43.43 | $43.99 | $43.14 | $43.42 | $43.42 | 1,956,069 |
| 2022-08-23 | $43.01 | $44.03 | $43.01 | $43.41 | $43.41 | 1,897,081 |
| 2022-08-22 | $44.48 | $44.54 | $42.98 | $43.14 | $43.14 | 3,549,667 |
| 2022-08-19 | $46.41 | $46.43 | $45.20 | $45.55 | $45.55 | 1,771,510 |
| 2022-08-18 | $46.95 | $47.04 | $46.25 | $46.63 | $46.63 | 1,400,982 |
| 2022-08-17 | $47.14 | $47.55 | $46.60 | $47.13 | $47.13 | 1,735,568 |
| 2022-08-16 | $46.50 | $48.20 | $46.50 | $47.92 | $47.92 | 2,242,415 |
| 2022-08-15 | $46.84 | $47.10 | $46.56 | $46.93 | $46.93 | 1,812,429 |
| 2022-08-12 | $47.32 | $47.53 | $46.71 | $47.12 | $47.12 | 1,685,829 |
| 2022-08-11 | $46.80 | $47.97 | $46.74 | $47.17 | $47.17 | 2,747,912 |
| 2022-08-10 | $46.30 | $47.01 | $45.98 | $46.15 | $46.15 | 2,160,690 |
| 2022-08-09 | $45.58 | $45.61 | $44.49 | $45.33 | $45.33 | 2,667,206 |
| 2022-08-08 | $45.95 | $46.69 | $45.39 | $45.58 | $45.58 | 2,470,902 |
| 2022-08-05 | $45.42 | $46.01 | $45.11 | $45.67 | $45.67 | 2,021,926 |
| 2022-08-04 | $44.89 | $45.69 | $44.70 | $45.15 | $45.15 | 2,085,094 |
| 2022-08-03 | $44.74 | $45.08 | $44.14 | $44.78 | $44.78 | 2,958,181 |
| 2022-08-02 | $45.17 | $45.19 | $44.30 | $44.33 | $44.33 | 2,232,944 |
| 2022-08-01 | $44.45 | $45.80 | $43.97 | $45.50 | $45.50 | 3,530,764 |
| 2022-07-29 | $47.51 | $48.00 | $44.11 | $44.68 | $44.68 | 12,402,901 |
| 2022-07-28 | $47.05 | $48.63 | $46.40 | $48.57 | $48.57 | 4,331,289 |
| 2022-07-27 | $45.62 | $46.97 | $45.26 | $46.86 | $46.86 | 2,993,061 |
| 2022-07-26 | $46.23 | $46.71 | $45.18 | $45.32 | $45.32 | 3,413,415 |
| 2022-07-25 | $47.42 | $47.57 | $46.61 | $47.48 | $47.48 | 2,922,619 |
| 2022-07-22 | $47.57 | $48.14 | $47.18 | $47.46 | $47.46 | 3,363,130 |
| 2022-07-21 | $47.41 | $47.55 | $46.76 | $47.30 | $47.30 | 6,100,403 |
| 2022-07-20 | $47.75 | $48.55 | $47.56 | $47.97 | $47.97 | 3,763,150 |
| 2022-07-19 | $46.21 | $48.02 | $46.06 | $47.77 | $47.77 | 4,047,137 |
| 2022-07-18 | $45.86 | $46.52 | $45.34 | $45.56 | $45.56 | 2,958,752 |
| 2022-07-15 | $45.58 | $45.76 | $44.91 | $45.45 | $45.45 | 2,058,782 |
| 2022-07-14 | $44.84 | $45.27 | $44.34 | $44.92 | $44.92 | 2,461,341 |
| 2022-07-13 | $44.28 | $45.67 | $43.92 | $45.50 | $45.50 | 2,374,468 |
| 2022-07-12 | $44.70 | $45.98 | $44.70 | $45.24 | $45.24 | 2,184,853 |
| 2022-07-11 | $45.15 | $45.60 | $44.60 | $44.72 | $44.72 | 2,108,228 |
| 2022-07-08 | $45.76 | $46.30 | $45.01 | $45.83 | $45.83 | 2,182,993 |
| 2022-07-07 | $45.04 | $46.01 | $44.49 | $45.83 | $45.83 | 2,591,960 |
| 2022-07-06 | $44.85 | $45.21 | $44.15 | $44.70 | $44.70 | 3,270,768 |
| 2022-07-05 | $43.56 | $44.82 | $43.08 | $44.79 | $44.79 | 3,428,558 |
| 2022-07-01 | $44.04 | $44.40 | $43.15 | $44.13 | $44.13 | 3,872,796 |
| 2022-06-30 | $44.49 | $44.50 | $43.33 | $44.17 | $44.17 | 5,015,343 |
| 2022-06-29 | $46.13 | $46.18 | $44.52 | $45.14 | $45.14 | 3,207,600 |
| 2022-06-28 | $47.81 | $48.14 | $46.02 | $46.06 | $46.06 | 2,620,481 |
| 2022-06-27 | $48.06 | $48.18 | $46.84 | $47.53 | $47.53 | 2,892,803 |
| 2022-06-24 | $47.16 | $48.02 | $46.97 | $48.01 | $48.01 | 7,625,471 |
| 2022-06-23 | $46.07 | $46.78 | $45.61 | $46.74 | $46.74 | 2,178,562 |
| 2022-06-22 | $45.87 | $46.50 | $45.58 | $45.74 | $45.74 | 3,124,968 |
| 2022-06-21 | $46.44 | $46.81 | $46.02 | $46.38 | $46.38 | 3,548,294 |
| 2022-06-17 | $44.57 | $46.05 | $44.44 | $45.70 | $45.70 | 6,222,548 |
| 2022-06-16 | $45.70 | $45.78 | $44.18 | $44.50 | $44.50 | 3,449,414 |
| 2022-06-15 | $45.97 | $47.12 | $45.95 | $46.70 | $46.70 | 2,331,113 |
| 2022-06-14 | $45.92 | $46.38 | $45.04 | $45.42 | $45.42 | 2,546,957 |
| 2022-06-13 | $46.00 | $46.20 | $44.90 | $45.78 | $45.78 | 3,684,122 |
| 2022-06-10 | $47.55 | $47.93 | $47.10 | $47.30 | $47.30 | 2,813,051 |
| 2022-06-09 | $49.22 | $49.31 | $48.36 | $48.43 | $48.43 | 2,244,029 |
| 2022-06-08 | $49.52 | $50.27 | $49.30 | $49.81 | $49.30 | 1,803,982 |
| 2022-06-07 | $49.17 | $50.20 | $48.75 | $49.99 | $49.48 | 3,711,161 |
| 2022-06-06 | $50.31 | $50.38 | $49.21 | $49.97 | $49.46 | 2,923,356 |
| 2022-06-03 | $50.65 | $51.30 | $49.91 | $50.08 | $49.57 | 1,802,507 |
| 2022-06-02 | $50.22 | $51.38 | $50.01 | $51.34 | $50.82 | 2,584,240 |
| 2022-06-01 | $51.16 | $51.40 | $49.49 | $49.83 | $49.32 | 3,129,975 |
| 2022-05-31 | $50.21 | $50.69 | $49.59 | $50.46 | $49.94 | 4,106,606 |
| 2022-05-27 | $48.83 | $50.19 | $48.80 | $50.18 | $49.67 | 3,275,241 |
| 2022-05-26 | $48.00 | $49.18 | $47.93 | $48.87 | $48.37 | 3,094,541 |
| 2022-05-25 | $45.01 | $47.60 | $45.01 | $47.12 | $46.64 | 3,406,015 |
| 2022-05-24 | $45.76 | $45.85 | $44.83 | $45.49 | $45.03 | 3,983,490 |
| 2022-05-23 | $47.38 | $47.78 | $45.94 | $46.47 | $46.00 | 5,472,724 |
| 2022-05-20 | $48.00 | $48.00 | $45.77 | $47.32 | $46.84 | 8,950,519 |
| 2022-05-19 | $45.47 | $45.55 | $44.17 | $44.61 | $44.15 | 6,020,151 |
| 2022-05-18 | $46.79 | $47.15 | $45.44 | $45.97 | $45.50 | 4,384,161 |
| 2022-05-17 | $47.93 | $48.45 | $47.00 | $48.23 | $47.74 | 3,430,690 |
| 2022-05-16 | $47.19 | $47.50 | $46.55 | $46.97 | $46.49 | 3,093,998 |
| 2022-05-13 | $47.52 | $48.15 | $47.09 | $47.59 | $47.10 | 2,857,888 |
| 2022-05-12 | $45.39 | $47.68 | $45.13 | $47.25 | $46.77 | 3,853,018 |
| 2022-05-11 | $46.71 | $47.11 | $45.33 | $45.38 | $44.92 | 3,157,856 |
| 2022-05-10 | $48.09 | $48.29 | $46.13 | $46.45 | $45.98 | 3,406,527 |
| 2022-05-09 | $46.99 | $47.98 | $46.43 | $47.51 | $47.02 | 4,130,889 |
| 2022-05-06 | $48.02 | $48.43 | $47.09 | $47.61 | $47.12 | 3,646,503 |
| 2022-05-05 | $51.26 | $51.56 | $48.70 | $49.09 | $48.59 | 3,514,555 |
| 2022-05-04 | $51.72 | $52.10 | $50.30 | $52.05 | $51.52 | 5,107,624 |
| 2022-05-03 | $52.26 | $52.33 | $51.04 | $51.95 | $51.42 | 3,655,853 |
| 2022-05-02 | $52.29 | $52.62 | $50.95 | $52.19 | $51.66 | 3,246,713 |
| 2022-04-29 | $52.86 | $53.90 | $51.89 | $52.00 | $51.47 | 6,882,591 |
| 2022-04-28 | $53.29 | $53.57 | $52.17 | $53.23 | $52.69 | 2,375,652 |
| 2022-04-27 | $52.21 | $53.12 | $52.00 | $52.48 | $51.94 | 2,309,969 |
| 2022-04-26 | $53.78 | $54.29 | $52.41 | $52.42 | $51.88 | 3,159,404 |
| 2022-04-25 | $54.25 | $54.46 | $52.92 | $54.31 | $53.76 | 3,538,592 |
| 2022-04-22 | $55.98 | $56.28 | $54.50 | $54.58 | $54.02 | 2,991,581 |
| 2022-04-21 | $58.77 | $58.88 | $56.16 | $56.49 | $55.91 | 1,981,052 |
| 2022-04-20 | $57.75 | $58.68 | $57.52 | $57.68 | $57.09 | 1,634,804 |
| 2022-04-19 | $55.91 | $57.47 | $55.91 | $57.37 | $56.78 | 2,545,303 |
| 2022-04-18 | $55.75 | $56.29 | $55.20 | $55.70 | $55.13 | 2,144,727 |
| 2022-04-14 | $56.24 | $56.64 | $55.73 | $56.20 | $55.63 | 1,767,306 |
| 2022-04-13 | $55.19 | $56.13 | $55.03 | $55.94 | $55.37 | 1,976,713 |
| 2022-04-12 | $55.69 | $56.71 | $55.01 | $55.41 | $54.84 | 1,955,914 |
| 2022-04-11 | $56.14 | $56.85 | $55.06 | $55.30 | $54.73 | 2,645,813 |
| 2022-04-08 | $56.09 | $57.15 | $55.68 | $56.63 | $56.05 | 3,421,176 |
| 2022-04-07 | $55.57 | $56.34 | $54.75 | $56.11 | $55.54 | 2,790,790 |
| 2022-04-06 | $55.11 | $56.11 | $54.30 | $55.75 | $55.18 | 2,652,859 |
| 2022-04-05 | $56.08 | $56.68 | $54.82 | $55.74 | $55.17 | 2,945,704 |
| 2022-04-04 | $56.58 | $57.37 | $56.03 | $56.93 | $56.35 | 2,135,740 |
| 2022-04-01 | $57.18 | $57.40 | $55.65 | $56.54 | $55.96 | 2,480,296 |
| 2022-03-31 | $57.94 | $58.31 | $56.85 | $56.86 | $56.28 | 2,806,427 |
| 2022-03-30 | $59.50 | $59.84 | $58.09 | $58.41 | $57.81 | 2,221,453 |
| 2022-03-29 | $58.92 | $60.09 | $58.69 | $59.62 | $59.01 | 2,395,560 |
| 2022-03-28 | $57.24 | $57.57 | $56.83 | $57.44 | $56.85 | 2,051,322 |
| 2022-03-25 | $56.49 | $57.61 | $56.48 | $57.37 | $56.78 | 2,410,356 |
| 2022-03-24 | $56.23 | $56.56 | $55.80 | $56.24 | $55.67 | 1,671,578 |
| 2022-03-23 | $56.35 | $56.74 | $55.56 | $55.64 | $55.07 | 3,012,299 |
| 2022-03-22 | $57.19 | $57.78 | $56.40 | $56.71 | $56.13 | 3,850,541 |
| 2022-03-21 | $57.50 | $57.62 | $56.19 | $56.46 | $55.88 | 4,192,086 |
| 2022-03-18 | $56.90 | $57.64 | $56.09 | $57.49 | $56.90 | 6,195,216 |
| 2022-03-17 | $55.97 | $57.47 | $55.88 | $57.23 | $56.65 | 3,951,123 |
| 2022-03-16 | $55.98 | $57.81 | $55.38 | $56.65 | $56.07 | 4,384,164 |
| 2022-03-15 | $54.27 | $55.22 | $54.07 | $55.03 | $54.47 | 3,458,362 |
| 2022-03-14 | $53.99 | $55.08 | $53.57 | $53.91 | $53.36 | 4,380,516 |
| 2022-03-11 | $54.10 | $54.75 | $53.18 | $53.50 | $52.95 | 4,160,456 |
| 2022-03-10 | $52.56 | $53.54 | $52.36 | $53.42 | $52.87 | 2,721,070 |
| 2022-03-09 | $53.11 | $54.06 | $52.81 | $53.49 | $52.94 | 4,174,474 |
| 2022-03-08 | $52.08 | $54.10 | $51.02 | $51.95 | $50.94 | 5,024,160 |
| 2022-03-07 | $55.63 | $55.92 | $51.76 | $51.78 | $50.78 | 5,211,114 |
| 2022-03-04 | $55.71 | $55.93 | $53.50 | $54.93 | $53.87 | 4,016,331 |
| 2022-03-03 | $57.20 | $57.42 | $55.73 | $56.19 | $55.10 | 2,777,989 |
| 2022-03-02 | $55.72 | $57.45 | $55.48 | $57.18 | $56.07 | 2,842,360 |
| 2022-03-01 | $57.78 | $57.93 | $55.31 | $55.51 | $54.43 | 3,999,541 |
| 2022-02-28 | $57.80 | $58.65 | $57.27 | $58.02 | $56.90 | 3,822,989 |
| 2022-02-25 | $57.97 | $59.09 | $57.61 | $58.64 | $57.50 | 2,830,148 |
| 2022-02-24 | $55.76 | $57.68 | $55.71 | $57.64 | $56.52 | 3,446,856 |
| 2022-02-23 | $58.46 | $58.63 | $57.02 | $57.12 | $56.01 | 2,521,221 |
| 2022-02-22 | $58.74 | $59.38 | $57.93 | $58.16 | $57.03 | 2,824,599 |
| 2022-02-18 | $59.28 | $59.87 | $58.76 | $59.17 | $58.02 | 2,913,404 |
| 2022-02-17 | $60.63 | $61.13 | $59.13 | $59.15 | $58.00 | 2,430,341 |
| 2022-02-16 | $61.38 | $61.80 | $60.71 | $60.95 | $59.77 | 2,606,160 |
| 2022-02-15 | $60.94 | $62.05 | $60.75 | $61.57 | $60.38 | 3,320,149 |
| 2022-02-14 | $60.66 | $61.22 | $59.82 | $59.89 | $58.73 | 3,601,738 |
| 2022-02-11 | $62.36 | $62.67 | $60.53 | $60.74 | $59.56 | 3,481,839 |
| 2022-02-10 | $63.50 | $64.32 | $62.40 | $62.58 | $61.37 | 3,998,557 |
| 2022-02-09 | $63.57 | $64.74 | $63.51 | $64.37 | $63.12 | 3,098,839 |
| 2022-02-08 | $62.69 | $63.30 | $62.31 | $62.99 | $61.77 | 2,864,821 |
| 2022-02-07 | $64.39 | $64.68 | $62.50 | $62.81 | $61.59 | 3,107,266 |
| 2022-02-04 | $63.35 | $63.66 | $62.55 | $63.12 | $61.90 | 3,340,330 |
| 2022-02-03 | $64.30 | $65.19 | $63.58 | $63.66 | $62.43 | 3,118,133 |
| 2022-02-02 | $66.54 | $66.96 | $64.15 | $65.34 | $64.07 | 4,370,430 |
| 2022-02-01 | $65.41 | $66.24 | $64.85 | $65.97 | $64.69 | 4,125,089 |
| 2022-01-31 | $62.01 | $65.36 | $61.98 | $65.21 | $63.95 | 5,066,169 |
| 2022-01-28 | $65.18 | $65.50 | $61.49 | $62.96 | $61.74 | 8,682,089 |
| 2022-01-27 | $68.48 | $69.48 | $66.72 | $67.35 | $66.04 | 4,739,302 |
| 2022-01-26 | $67.62 | $68.52 | $65.74 | $66.50 | $65.21 | 3,690,196 |
| 2022-01-25 | $66.47 | $67.19 | $65.44 | $66.51 | $65.22 | 6,260,863 |
| 2022-01-24 | $66.58 | $68.75 | $65.78 | $68.00 | $66.68 | 6,291,737 |
| 2022-01-21 | $66.50 | $68.98 | $65.50 | $68.00 | $66.68 | 5,209,337 |
| 2022-01-20 | $69.50 | $70.08 | $66.52 | $66.63 | $65.34 | 6,370,031 |
| 2022-01-19 | $71.53 | $72.31 | $70.31 | $70.41 | $69.05 | 2,402,694 |
| 2022-01-18 | $71.36 | $72.21 | $70.52 | $71.11 | $69.73 | 2,485,016 |
| 2022-01-14 | $71.25 | $72.29 | $69.77 | $72.25 | $70.85 | 1,825,873 |
| 2022-01-13 | $72.26 | $72.92 | $71.82 | $72.24 | $70.84 | 1,525,465 |
| 2022-01-12 | $72.38 | $72.81 | $71.00 | $71.81 | $70.42 | 1,536,065 |
| 2022-01-11 | $71.29 | $72.10 | $70.35 | $71.85 | $70.46 | 2,028,382 |
| 2022-01-10 | $71.71 | $71.80 | $69.61 | $71.04 | $69.66 | 2,729,219 |
| 2022-01-07 | $71.34 | $73.00 | $71.20 | $72.49 | $71.08 | 2,962,775 |
| 2022-01-06 | $72.97 | $73.41 | $70.75 | $71.86 | $70.47 | 2,800,064 |
| 2022-01-05 | $76.11 | $76.61 | $74.08 | $74.19 | $72.75 | 1,856,519 |
| 2022-01-04 | $74.14 | $76.42 | $73.94 | $75.76 | $74.29 | 1,642,766 |
| 2022-01-03 | $73.72 | $73.93 | $72.98 | $73.71 | $72.28 | 1,910,931 |
| 2021-12-31 | $73.06 | $73.50 | $72.60 | $73.22 | $71.80 | 1,094,252 |
| 2021-12-30 | $72.41 | $73.66 | $72.41 | $73.19 | $71.77 | 1,107,353 |
| 2021-12-29 | $71.89 | $72.94 | $71.64 | $72.39 | $70.99 | 1,457,837 |
| 2021-12-28 | $71.05 | $72.17 | $70.98 | $71.70 | $70.31 | 1,178,029 |
| 2021-12-27 | $69.64 | $71.12 | $69.55 | $71.08 | $69.70 | 1,588,733 |
| 2021-12-23 | $69.42 | $69.80 | $68.48 | $69.45 | $68.10 | 1,944,299 |
| 2021-12-22 | $70.01 | $70.38 | $69.13 | $69.47 | $68.12 | 1,714,222 |
| 2021-12-21 | $68.80 | $70.09 | $68.73 | $69.92 | $68.56 | 3,005,394 |
| 2021-12-20 | $69.87 | $69.87 | $67.65 | $68.09 | $66.77 | 4,966,053 |
| 2021-12-17 | $71.83 | $73.31 | $70.63 | $70.98 | $69.60 | 6,636,556 |
| 2021-12-16 | $74.06 | $74.92 | $72.25 | $72.38 | $70.98 | 3,447,561 |
| 2021-12-15 | $73.34 | $74.13 | $72.29 | $73.80 | $72.37 | 3,439,094 |
| 2021-12-14 | $73.98 | $74.26 | $73.26 | $73.57 | $72.14 | 3,018,383 |
| 2021-12-13 | $75.73 | $76.33 | $74.15 | $74.79 | $73.34 | 1,923,031 |
| 2021-12-10 | $76.72 | $77.32 | $75.89 | $75.98 | $74.51 | 2,248,061 |
| 2021-12-09 | $75.95 | $76.92 | $75.95 | $76.03 | $74.56 | 1,590,973 |
| 2021-12-08 | $77.02 | $78.17 | $76.57 | $77.12 | $75.13 | 2,585,605 |
| 2021-12-07 | $76.47 | $77.75 | $76.11 | $76.86 | $74.88 | 2,591,096 |
| 2021-12-06 | $75.78 | $76.90 | $75.14 | $75.54 | $73.59 | 3,469,078 |
| 2021-12-03 | $74.48 | $75.30 | $73.77 | $74.51 | $72.59 | 2,356,431 |
| 2021-12-02 | $71.31 | $74.25 | $71.09 | $74.07 | $72.16 | 3,137,458 |
| 2021-12-01 | $73.39 | $74.82 | $70.80 | $70.83 | $69.00 | 3,820,412 |
| 2021-11-30 | $72.96 | $73.51 | $71.41 | $71.73 | $69.88 | 4,357,539 |
| 2021-11-29 | $74.58 | $75.00 | $73.25 | $73.73 | $71.83 | 2,371,496 |
| 2021-11-26 | $72.64 | $74.18 | $71.45 | $73.98 | $72.07 | 1,906,786 |
| 2021-11-24 | $74.29 | $75.96 | $73.35 | $75.60 | $73.65 | 2,351,154 |
| 2021-11-23 | $76.33 | $76.78 | $75.87 | $76.26 | $74.29 | 1,266,713 |
| 2021-11-22 | $76.14 | $76.99 | $75.25 | $76.25 | $74.28 | 2,352,356 |
| 2021-11-19 | $76.02 | $76.79 | $75.53 | $75.99 | $74.03 | 2,812,673 |
| 2021-11-18 | $77.41 | $77.41 | $76.33 | $76.38 | $74.41 | 2,882,345 |
| 2021-11-17 | $77.70 | $78.04 | $76.13 | $76.51 | $74.54 | 1,953,773 |
| 2021-11-16 | $77.29 | $78.91 | $77.06 | $78.01 | $76.00 | 1,852,463 |
| 2021-11-15 | $77.14 | $78.08 | $77.07 | $77.26 | $75.27 | 2,619,133 |
| 2021-11-12 | $75.94 | $76.93 | $75.87 | $76.70 | $74.72 | 1,570,065 |
| 2021-11-11 | $75.92 | $76.48 | $75.60 | $75.73 | $73.78 | 1,431,381 |
| 2021-11-10 | $74.73 | $75.79 | $74.69 | $75.53 | $73.58 | 2,083,615 |
| 2021-11-09 | $75.00 | $75.49 | $74.44 | $75.18 | $73.24 | 1,425,568 |
| 2021-11-08 | $73.81 | $74.83 | $73.28 | $74.78 | $72.85 | 1,779,284 |
| 2021-11-05 | $74.87 | $75.93 | $73.65 | $74.04 | $72.13 | 1,932,437 |
| 2021-11-04 | $74.66 | $75.57 | $73.18 | $73.37 | $71.48 | 2,535,601 |
| 2021-11-03 | $72.37 | $74.48 | $72.15 | $74.39 | $72.47 | 2,208,706 |
| 2021-11-02 | $73.46 | $73.59 | $71.56 | $72.07 | $70.21 | 1,682,837 |
| 2021-11-01 | $72.84 | $73.95 | $72.71 | $73.13 | $71.24 | 1,779,376 |
| 2021-10-29 | $72.46 | $73.26 | $71.79 | $72.88 | $71.00 | 4,409,229 |
| 2021-10-28 | $71.22 | $73.18 | $71.06 | $72.77 | $70.89 | 2,606,957 |
| 2021-10-27 | $72.30 | $72.55 | $70.51 | $70.83 | $69.00 | 3,309,963 |
| 2021-10-26 | $71.24 | $72.88 | $71.13 | $72.27 | $70.41 | 2,980,627 |
| 2021-10-25 | $70.91 | $71.31 | $69.60 | $70.73 | $68.91 | 4,049,098 |
| 2021-10-22 | $71.27 | $73.58 | $69.45 | $70.74 | $68.92 | 6,454,259 |
| 2021-10-21 | $74.16 | $75.40 | $73.71 | $74.07 | $72.16 | 2,680,929 |
| 2021-10-20 | $73.74 | $74.13 | $73.12 | $73.93 | $72.02 | 1,696,662 |
| 2021-10-19 | $73.45 | $73.63 | $72.75 | $73.51 | $71.61 | 2,013,299 |
| 2021-10-18 | $72.54 | $73.70 | $72.32 | $72.93 | $71.05 | 2,314,006 |
| 2021-10-15 | $74.01 | $74.25 | $73.11 | $73.55 | $71.65 | 2,752,837 |
| 2021-10-14 | $73.16 | $73.69 | $72.57 | $73.55 | $71.65 | 2,710,699 |
| 2021-10-13 | $72.33 | $73.14 | $71.93 | $72.30 | $70.44 | 4,334,976 |
| 2021-10-12 | $69.52 | $73.03 | $69.51 | $72.30 | $70.44 | 6,053,830 |
| 2021-10-11 | $68.19 | $70.67 | $68.19 | $69.37 | $67.58 | 4,324,228 |
| 2021-10-08 | $67.84 | $68.22 | $67.17 | $68.00 | $66.25 | 2,841,654 |
| 2021-10-07 | $68.35 | $69.35 | $67.91 | $68.40 | $66.64 | 3,510,187 |
| 2021-10-06 | $66.83 | $67.07 | $65.66 | $66.98 | $65.25 | 3,101,143 |
| 2021-10-05 | $68.08 | $68.68 | $67.29 | $67.46 | $65.72 | 3,708,686 |
| 2021-10-04 | $68.36 | $70.01 | $68.25 | $68.78 | $67.01 | 3,711,059 |
| 2021-10-01 | $67.21 | $68.41 | $66.41 | $68.20 | $66.44 | 3,016,166 |
| 2021-09-30 | $68.21 | $68.34 | $66.52 | $66.99 | $65.26 | 5,222,119 |
| 2021-09-29 | $68.26 | $69.67 | $67.90 | $68.54 | $66.77 | 4,308,995 |
| 2021-09-28 | $68.00 | $68.67 | $67.24 | $67.99 | $66.24 | 2,501,661 |
| 2021-09-27 | $68.31 | $69.45 | $67.96 | $68.17 | $66.41 | 2,713,491 |
| 2021-09-24 | $66.50 | $68.42 | $65.77 | $67.96 | $66.21 | 2,785,971 |
| 2021-09-23 | $66.88 | $68.00 | $66.68 | $67.36 | $65.62 | 2,291,522 |
| 2021-09-22 | $66.41 | $66.95 | $65.34 | $66.05 | $64.35 | 3,674,176 |
| 2021-09-21 | $68.09 | $68.49 | $66.02 | $66.25 | $64.54 | 5,172,176 |
| 2021-09-20 | $67.48 | $68.91 | $66.73 | $67.75 | $66.00 | 3,804,317 |
| 2021-09-17 | $68.87 | $69.98 | $68.81 | $69.55 | $67.76 | 4,244,040 |
| 2021-09-16 | $69.22 | $70.13 | $69.06 | $69.15 | $67.37 | 2,460,157 |
| 2021-09-15 | $70.17 | $70.36 | $68.93 | $69.28 | $67.49 | 2,952,021 |
| 2021-09-14 | $71.79 | $71.79 | $69.81 | $70.47 | $68.65 | 2,448,176 |
| 2021-09-13 | $71.33 | $71.98 | $70.96 | $71.76 | $69.91 | 2,247,371 |
| 2021-09-10 | $72.47 | $72.93 | $70.90 | $70.95 | $69.12 | 2,628,122 |
| 2021-09-09 | $71.01 | $72.55 | $71.01 | $72.15 | $70.29 | 2,407,160 |
| 2021-09-08 | $71.91 | $72.74 | $70.80 | $71.21 | $68.91 | 2,761,445 |
| 2021-09-07 | $75.92 | $76.19 | $71.68 | $71.86 | $69.53 | 5,226,437 |
| 2021-09-03 | $75.87 | $76.70 | $75.78 | $76.23 | $73.76 | 2,492,379 |
| 2021-09-02 | $76.50 | $76.59 | $75.28 | $75.83 | $73.38 | 2,433,773 |
| 2021-09-01 | $76.11 | $76.83 | $75.90 | $76.30 | $73.83 | 2,646,275 |
| 2021-08-31 | $76.86 | $77.21 | $76.16 | $76.47 | $74.00 | 1,901,087 |
| 2021-08-30 | $76.96 | $77.68 | $76.85 | $76.98 | $74.49 | 1,237,834 |
| 2021-08-27 | $76.66 | $77.26 | $76.28 | $76.63 | $74.15 | 1,489,946 |
| 2021-08-26 | $76.77 | $76.79 | $75.40 | $76.50 | $74.02 | 2,078,653 |
| 2021-08-25 | $77.03 | $77.32 | $76.07 | $77.06 | $74.57 | 1,293,279 |
| 2021-08-24 | $76.86 | $77.55 | $76.66 | $76.98 | $74.49 | 1,905,008 |
| 2021-08-23 | $77.17 | $77.39 | $76.49 | $76.81 | $74.32 | 1,570,013 |
| 2021-08-20 | $75.94 | $76.59 | $75.48 | $76.43 | $73.96 | 1,266,918 |
| 2021-08-19 | $74.92 | $76.31 | $74.79 | $75.93 | $73.47 | 2,027,325 |
| 2021-08-18 | $76.53 | $77.28 | $76.03 | $76.15 | $73.69 | 1,522,927 |
| 2021-08-17 | $78.55 | $79.07 | $76.13 | $77.05 | $74.56 | 2,366,713 |
| 2021-08-16 | $80.14 | $80.54 | $79.23 | $79.74 | $77.16 | 1,374,602 |
| 2021-08-13 | $80.38 | $80.87 | $79.93 | $80.81 | $78.19 | 1,661,607 |
| 2021-08-12 | $81.39 | $81.70 | $80.26 | $80.51 | $77.90 | 1,304,924 |
| 2021-08-11 | $80.50 | $81.42 | $80.01 | $81.33 | $78.70 | 2,314,058 |
| 2021-08-10 | $79.87 | $81.31 | $79.44 | $80.75 | $78.14 | 1,527,588 |
| 2021-08-09 | $80.16 | $80.31 | $79.27 | $79.68 | $77.10 | 1,061,706 |
| 2021-08-06 | $81.25 | $81.78 | $80.37 | $80.62 | $78.01 | 1,358,559 |
| 2021-08-05 | $79.29 | $80.62 | $79.17 | $80.56 | $77.95 | 2,125,923 |
| 2021-08-04 | $81.06 | $81.33 | $79.06 | $79.27 | $76.70 | 2,583,328 |
| 2021-08-03 | $82.50 | $82.77 | $80.91 | $81.57 | $78.93 | 1,924,401 |
| 2021-08-02 | $81.21 | $82.66 | $80.84 | $81.83 | $79.18 | 3,640,764 |
| 2021-07-30 | $83.41 | $83.64 | $78.90 | $80.20 | $77.60 | 7,096,810 |
| 2021-07-29 | $83.60 | $84.96 | $83.24 | $84.55 | $81.81 | 2,283,678 |
| 2021-07-28 | $83.37 | $83.88 | $81.49 | $82.80 | $80.12 | 2,203,849 |
| 2021-07-27 | $82.97 | $83.87 | $82.52 | $83.36 | $80.66 | 1,895,878 |
| 2021-07-26 | $83.08 | $83.88 | $82.56 | $83.25 | $80.56 | 1,826,867 |
| 2021-07-23 | $81.91 | $83.45 | $81.16 | $83.08 | $80.39 | 2,815,850 |
| 2021-07-22 | $79.58 | $80.70 | $79.16 | $80.39 | $77.79 | 2,082,435 |
| 2021-07-21 | $78.55 | $80.60 | $78.55 | $79.93 | $77.34 | 2,470,110 |
| 2021-07-20 | $75.52 | $78.63 | $75.28 | $78.17 | $75.64 | 2,391,318 |
| 2021-07-19 | $75.84 | $76.23 | $74.50 | $75.46 | $73.02 | 3,018,122 |
| 2021-07-16 | $80.01 | $80.38 | $76.90 | $77.42 | $74.91 | 2,502,039 |
| 2021-07-15 | $79.70 | $80.57 | $79.18 | $79.76 | $77.18 | 1,994,551 |
| 2021-07-14 | $80.75 | $81.77 | $80.27 | $80.30 | $77.70 | 1,697,810 |
| 2021-07-13 | $82.70 | $82.85 | $81.32 | $81.77 | $79.12 | 1,225,357 |
| 2021-07-12 | $82.25 | $83.22 | $81.87 | $82.79 | $80.11 | 1,661,770 |
| 2021-07-09 | $81.79 | $83.10 | $81.66 | $83.07 | $80.38 | 2,007,382 |
| 2021-07-08 | $80.75 | $81.44 | $79.57 | $80.86 | $78.24 | 1,774,534 |
| 2021-07-07 | $82.30 | $82.57 | $81.28 | $82.01 | $79.36 | 1,073,479 |
| 2021-07-06 | $83.97 | $84.25 | $81.08 | $82.36 | $79.69 | 1,921,605 |
| 2021-07-02 | $83.75 | $84.61 | $83.27 | $84.44 | $81.71 | 3,346,911 |
| 2021-07-01 | $82.33 | $83.49 | $82.22 | $83.29 | $80.59 | 1,978,893 |
| 2021-06-30 | $81.14 | $82.17 | $80.66 | $82.04 | $79.38 | 1,650,332 |
| 2021-06-29 | $80.58 | $82.24 | $80.15 | $81.05 | $78.43 | 1,629,697 |
| 2021-06-28 | $82.45 | $82.82 | $80.10 | $80.17 | $77.58 | 1,824,526 |
| 2021-06-25 | $82.28 | $83.93 | $82.19 | $82.88 | $80.20 | 6,731,490 |
| 2021-06-24 | $82.32 | $82.50 | $81.20 | $81.37 | $78.74 | 1,821,634 |
| 2021-06-23 | $81.53 | $82.19 | $81.22 | $81.88 | $79.23 | 1,713,366 |
| 2021-06-22 | $80.26 | $81.47 | $79.86 | $81.21 | $78.58 | 1,541,716 |
| 2021-06-21 | $79.95 | $81.35 | $79.95 | $80.60 | $77.99 | 1,443,529 |
| 2021-06-18 | $79.83 | $80.76 | $79.40 | $79.67 | $77.09 | 3,241,829 |
| 2021-06-17 | $80.90 | $81.32 | $78.87 | $80.65 | $78.04 | 2,884,956 |
| 2021-06-16 | $82.09 | $82.09 | $80.65 | $81.47 | $78.83 | 2,075,477 |
| 2021-06-15 | $81.48 | $82.00 | $80.72 | $81.97 | $79.32 | 1,584,909 |
| 2021-06-14 | $82.06 | $82.45 | $80.70 | $81.36 | $78.73 | 2,742,556 |
| 2021-06-11 | $79.23 | $82.25 | $78.75 | $82.13 | $79.47 | 3,350,968 |
| 2021-06-10 | $78.88 | $79.28 | $78.34 | $78.55 | $76.01 | 3,224,123 |
| 2021-06-09 | $79.38 | $79.64 | $78.36 | $78.46 | $75.92 | 1,680,138 |
| 2021-06-08 | $79.07 | $80.15 | $78.56 | $79.77 | $76.71 | 1,637,368 |
| 2021-06-07 | $79.63 | $80.16 | $78.77 | $79.27 | $76.23 | 1,500,897 |
| 2021-06-04 | $79.25 | $79.61 | $77.87 | $79.03 | $76.00 | 1,575,038 |
| 2021-06-03 | $78.97 | $79.40 | $78.07 | $79.28 | $76.24 | 1,781,309 |
| 2021-06-02 | $79.85 | $80.01 | $78.89 | $79.20 | $76.16 | 2,186,563 |
| 2021-06-01 | $80.23 | $80.64 | $79.38 | $79.86 | $76.80 | 1,853,243 |
| 2021-05-28 | $79.96 | $80.09 | $79.16 | $79.72 | $76.66 | 1,689,490 |
| 2021-05-27 | $80.04 | $80.27 | $79.32 | $79.60 | $76.55 | 2,549,527 |
| 2021-05-26 | $78.38 | $79.63 | $77.63 | $79.22 | $76.18 | 2,749,221 |
| 2021-05-25 | $77.01 | $78.70 | $76.85 | $78.17 | $75.17 | 3,483,393 |
| 2021-05-24 | $78.04 | $78.17 | $76.41 | $76.61 | $73.67 | 6,815,153 |
| 2021-05-21 | $80.26 | $81.33 | $77.14 | $77.24 | $74.28 | 11,165,436 |
| 2021-05-20 | $84.58 | $85.36 | $82.35 | $84.82 | $81.57 | 3,672,413 |
| 2021-05-19 | $85.89 | $85.91 | $84.02 | $84.70 | $81.45 | 2,638,749 |
| 2021-05-18 | $87.27 | $87.36 | $86.19 | $86.50 | $83.18 | 2,319,373 |
| 2021-05-17 | $85.83 | $86.83 | $85.03 | $86.65 | $83.33 | 2,051,199 |
| 2021-05-14 | $84.46 | $85.71 | $84.29 | $85.44 | $82.16 | 3,528,016 |
| 2021-05-13 | $83.94 | $85.31 | $83.07 | $84.03 | $80.81 | 1,643,692 |
| 2021-05-12 | $84.61 | $85.97 | $83.40 | $83.64 | $80.43 | 2,421,578 |
| 2021-05-11 | $86.38 | $86.81 | $84.96 | $85.30 | $82.03 | 3,245,710 |
| 2021-05-10 | $90.00 | $90.35 | $86.86 | $86.94 | $83.60 | 2,924,458 |
| 2021-05-07 | $88.97 | $90.48 | $88.82 | $89.88 | $86.43 | 1,645,894 |
| 2021-05-06 | $89.51 | $89.51 | $88.49 | $89.27 | $85.84 | 1,907,818 |
| 2021-05-05 | $89.58 | $89.77 | $88.35 | $88.52 | $85.12 | 1,666,340 |
| 2021-05-04 | $89.45 | $90.09 | $88.25 | $90.05 | $86.59 | 2,532,413 |
| 2021-05-03 | $88.39 | $90.26 | $88.11 | $89.83 | $86.38 | 2,071,442 |
| 2021-04-30 | $88.82 | $88.93 | $87.28 | $87.66 | $84.30 | 4,352,063 |
| 2021-04-29 | $90.15 | $90.79 | $88.71 | $88.79 | $85.38 | 2,020,710 |
| 2021-04-28 | $89.13 | $90.14 | $88.68 | $89.32 | $85.89 | 1,807,033 |
| 2021-04-27 | $88.05 | $89.40 | $87.87 | $89.14 | $85.72 | 2,090,770 |
| 2021-04-26 | $88.40 | $89.50 | $87.30 | $87.80 | $84.43 | 2,883,999 |
| 2021-04-23 | $87.06 | $88.69 | $86.53 | $88.38 | $84.99 | 2,613,093 |
| 2021-04-22 | $87.09 | $87.18 | $85.97 | $86.39 | $83.08 | 2,852,051 |
| 2021-04-21 | $84.57 | $87.22 | $84.38 | $87.00 | $83.66 | 2,815,300 |
| 2021-04-20 | $83.52 | $84.76 | $82.64 | $84.55 | $81.31 | 2,722,415 |
| 2021-04-19 | $84.75 | $84.75 | $83.42 | $83.98 | $80.76 | 1,968,387 |
| 2021-04-16 | $84.71 | $85.25 | $84.29 | $84.74 | $81.49 | 1,855,449 |
| 2021-04-15 | $84.74 | $84.74 | $83.62 | $84.01 | $80.79 | 1,917,799 |
| 2021-04-14 | $83.92 | $84.71 | $83.46 | $83.98 | $80.76 | 1,794,693 |
| 2021-04-13 | $84.80 | $84.82 | $82.85 | $83.84 | $80.62 | 1,835,779 |
| 2021-04-12 | $84.11 | $85.54 | $84.02 | $85.40 | $82.12 | 2,150,917 |
| 2021-04-09 | $83.59 | $84.95 | $83.50 | $84.94 | $81.68 | 2,820,043 |
| 2021-04-08 | $83.74 | $83.94 | $82.95 | $83.11 | $79.92 | 2,540,834 |
| 2021-04-07 | $83.77 | $84.66 | $83.58 | $83.98 | $80.76 | 1,496,032 |
| 2021-04-06 | $82.98 | $84.35 | $82.93 | $83.68 | $80.47 | 2,497,365 |
| 2021-04-05 | $80.55 | $83.34 | $79.78 | $83.11 | $79.92 | 3,460,686 |
| 2021-04-01 | $80.33 | $80.64 | $78.88 | $79.49 | $76.44 | 2,082,630 |
| 2021-03-31 | $79.97 | $80.98 | $79.88 | $79.92 | $76.85 | 1,904,330 |
| 2021-03-30 | $78.64 | $80.42 | $78.43 | $80.13 | $77.06 | 1,568,644 |
| 2021-03-29 | $80.02 | $80.87 | $78.43 | $78.78 | $75.76 | 2,150,112 |
| 2021-03-26 | $78.86 | $80.35 | $78.48 | $80.21 | $77.13 | 2,668,112 |
| 2021-03-25 | $76.02 | $78.41 | $75.38 | $78.11 | $75.11 | 2,010,242 |
| 2021-03-24 | $76.96 | $78.72 | $76.60 | $76.66 | $73.72 | 2,126,259 |
| 2021-03-23 | $78.94 | $79.49 | $76.20 | $76.46 | $73.53 | 2,537,398 |
| 2021-03-22 | $80.22 | $80.28 | $78.75 | $79.82 | $76.76 | 2,463,415 |
| 2021-03-19 | $78.93 | $80.18 | $77.87 | $79.63 | $76.57 | 9,526,813 |
| 2021-03-18 | $78.33 | $80.70 | $78.06 | $79.30 | $76.26 | 3,409,585 |
| 2021-03-17 | $75.90 | $78.82 | $75.55 | $78.35 | $75.34 | 3,720,719 |
| 2021-03-16 | $79.89 | $79.95 | $75.76 | $75.92 | $73.01 | 4,304,435 |
| 2021-03-15 | $78.83 | $80.00 | $78.05 | $79.77 | $76.71 | 3,250,664 |
| 2021-03-12 | $79.85 | $80.15 | $78.38 | $79.09 | $76.06 | 2,934,640 |
| 2021-03-11 | $79.77 | $79.98 | $78.22 | $79.50 | $76.45 | 3,403,689 |
| 2021-03-10 | $79.92 | $80.81 | $79.56 | $79.67 | $76.61 | 3,076,821 |
| 2021-03-09 | $81.14 | $81.31 | $79.49 | $79.50 | $76.45 | 2,518,599 |
| 2021-03-08 | $82.11 | $82.77 | $80.59 | $81.50 | $77.89 | 3,538,037 |
| 2021-03-05 | $78.63 | $79.13 | $76.13 | $78.77 | $75.28 | 2,596,046 |
| 2021-03-04 | $81.20 | $81.66 | $75.88 | $77.70 | $74.26 | 3,448,900 |
| 2021-03-03 | $82.22 | $83.72 | $81.12 | $81.20 | $77.61 | 2,210,311 |
| 2021-03-02 | $81.03 | $82.46 | $80.66 | $82.19 | $78.55 | 2,088,548 |
| 2021-03-01 | $80.00 | $82.57 | $79.83 | $81.17 | $77.58 | 2,804,784 |
| 2021-02-26 | $80.58 | $80.73 | $78.71 | $79.13 | $75.63 | 2,081,909 |
| 2021-02-25 | $81.89 | $82.06 | $79.69 | $80.07 | $76.53 | 1,260,066 |
| 2021-02-24 | $79.67 | $82.12 | $79.34 | $81.96 | $78.33 | 1,667,357 |
| 2021-02-23 | $81.64 | $81.68 | $79.28 | $79.72 | $76.19 | 1,838,614 |
| 2021-02-22 | $79.94 | $81.15 | $79.79 | $80.81 | $77.23 | 1,500,379 |
| 2021-02-19 | $79.41 | $80.61 | $79.12 | $80.40 | $76.84 | 1,645,520 |
| 2021-02-18 | $79.18 | $79.72 | $78.04 | $79.59 | $76.07 | 1,200,005 |
| 2021-02-17 | $80.23 | $80.38 | $78.71 | $79.52 | $76.00 | 1,372,328 |
| 2021-02-16 | $79.81 | $81.11 | $79.36 | $80.88 | $77.30 | 1,745,141 |
| 2021-02-12 | $79.60 | $80.04 | $78.93 | $79.51 | $75.99 | 1,580,088 |
| 2021-02-11 | $80.87 | $81.54 | $80.25 | $80.49 | $76.93 | 1,397,741 |
| 2021-02-10 | $81.48 | $81.70 | $80.38 | $80.93 | $77.35 | 1,236,383 |
| 2021-02-09 | $81.81 | $82.80 | $80.85 | $81.05 | $77.46 | 1,700,688 |
| 2021-02-08 | $82.21 | $82.33 | $80.61 | $81.70 | $78.08 | 1,290,396 |
| 2021-02-05 | $82.08 | $82.59 | $81.23 | $81.86 | $78.24 | 1,187,789 |
| 2021-02-04 | $79.76 | $81.57 | $79.43 | $81.36 | $77.76 | 1,489,310 |
| 2021-02-03 | $80.10 | $80.29 | $78.81 | $79.05 | $75.55 | 1,550,965 |
| 2021-02-02 | $79.57 | $80.84 | $79.12 | $80.27 | $76.72 | 2,199,664 |
| 2021-02-01 | $77.17 | $78.75 | $76.68 | $78.62 | $75.14 | 2,050,724 |
| 2021-01-29 | $78.92 | $79.10 | $76.42 | $76.87 | $73.47 | 4,454,079 |
| 2021-01-28 | $79.74 | $81.26 | $78.90 | $79.37 | $75.86 | 4,044,903 |
| 2021-01-27 | $83.77 | $85.96 | $78.72 | $79.15 | $75.65 | 6,890,790 |
| 2021-01-26 | $85.48 | $86.44 | $84.86 | $85.13 | $81.36 | 3,199,493 |
| 2021-01-25 | $83.68 | $85.43 | $83.23 | $84.81 | $81.06 | 3,326,070 |
| 2021-01-22 | $83.51 | $84.41 | $83.19 | $83.86 | $80.15 | 2,678,838 |
| 2021-01-21 | $83.16 | $84.42 | $82.50 | $84.17 | $80.44 | 3,459,160 |
| 2021-01-20 | $82.37 | $83.13 | $81.62 | $82.33 | $78.69 | 2,525,308 |
| 2021-01-19 | $84.02 | $84.30 | $81.84 | $81.95 | $78.32 | 2,517,724 |
| 2021-01-15 | $84.25 | $85.27 | $83.53 | $83.91 | $80.20 | 2,869,281 |
| 2021-01-14 | $86.02 | $86.38 | $85.03 | $85.39 | $81.61 | 1,667,583 |
| 2021-01-13 | $87.29 | $87.47 | $85.04 | $85.57 | $81.78 | 2,455,000 |
| 2021-01-12 | $87.14 | $87.93 | $86.36 | $87.55 | $83.68 | 1,356,013 |
| 2021-01-11 | $86.88 | $88.21 | $86.77 | $87.08 | $83.23 | 1,696,010 |
| 2021-01-08 | $88.89 | $89.17 | $87.10 | $87.85 | $83.96 | 1,829,784 |
| 2021-01-07 | $88.42 | $89.68 | $88.00 | $88.28 | $84.37 | 2,063,892 |
| 2021-01-06 | $85.97 | $88.24 | $85.97 | $87.48 | $83.61 | 2,445,677 |
| 2021-01-05 | $84.05 | $86.11 | $84.05 | $85.33 | $81.55 | 1,503,054 |
| 2021-01-04 | $86.58 | $87.13 | $84.33 | $85.12 | $81.35 | 2,119,448 |
| 2020-12-31 | $85.76 | $86.01 | $85.19 | $85.41 | $81.63 | 1,090,786 |
| 2020-12-30 | $84.90 | $86.39 | $84.89 | $86.15 | $82.34 | 1,165,928 |
| 2020-12-29 | $85.74 | $86.09 | $83.88 | $84.76 | $81.01 | 1,184,839 |
| 2020-12-28 | $84.86 | $86.25 | $84.52 | $85.45 | $81.67 | 1,792,070 |
| 2020-12-24 | $84.60 | $84.60 | $83.23 | $83.90 | $80.19 | 546,852 |
| 2020-12-23 | $83.62 | $84.86 | $83.13 | $84.27 | $80.54 | 1,707,837 |
| 2020-12-22 | $84.95 | $84.95 | $82.62 | $82.88 | $79.21 | 2,943,084 |
| 2020-12-21 | $83.78 | $85.62 | $83.63 | $84.93 | $81.17 | 2,266,559 |
| 2020-12-18 | $86.58 | $86.69 | $84.54 | $84.88 | $81.12 | 5,399,250 |
| 2020-12-17 | $87.13 | $87.55 | $85.92 | $86.55 | $82.72 | 1,830,693 |
| 2020-12-16 | $87.14 | $87.50 | $86.06 | $86.37 | $82.55 | 2,200,096 |
| 2020-12-15 | $86.88 | $87.47 | $85.85 | $87.25 | $83.39 | 2,803,463 |
| 2020-12-14 | $87.47 | $87.60 | $85.69 | $85.75 | $81.95 | 1,918,922 |
| 2020-12-11 | $86.48 | $87.33 | $85.60 | $86.66 | $82.82 | 2,088,207 |
| 2020-12-10 | $87.85 | $88.65 | $86.37 | $86.90 | $83.05 | 1,679,320 |
| 2020-12-09 | $89.39 | $89.59 | $87.74 | $88.13 | $84.23 | 2,326,898 |
| 2020-12-08 | $87.85 | $89.64 | $87.41 | $89.26 | $84.84 | 2,164,061 |
| 2020-12-07 | $88.24 | $88.86 | $87.14 | $88.30 | $83.93 | 1,348,076 |
| 2020-12-04 | $86.94 | $89.19 | $86.42 | $89.15 | $84.73 | 1,702,532 |
| 2020-12-03 | $85.28 | $87.53 | $85.00 | $86.22 | $81.95 | 1,632,192 |
| 2020-12-02 | $84.43 | $85.97 | $83.73 | $85.48 | $81.24 | 1,243,866 |
| 2020-12-01 | $84.98 | $85.45 | $83.91 | $84.81 | $80.61 | 1,613,320 |
| 2020-11-30 | $85.00 | $85.16 | $82.89 | $83.40 | $79.27 | 5,198,857 |
| 2020-11-27 | $88.07 | $88.07 | $85.18 | $85.72 | $81.47 | 1,041,110 |
| 2020-11-25 | $87.50 | $87.88 | $86.39 | $87.57 | $83.23 | 1,330,639 |
| 2020-11-24 | $87.95 | $89.26 | $87.14 | $88.75 | $84.35 | 2,871,906 |
| 2020-11-23 | $85.68 | $86.90 | $84.94 | $86.55 | $82.26 | 1,546,923 |
| 2020-11-20 | $85.00 | $85.59 | $84.28 | $84.87 | $80.67 | 2,173,219 |
| 2020-11-19 | $84.25 | $85.54 | $82.67 | $84.96 | $80.75 | 2,185,054 |
| 2020-11-18 | $85.26 | $86.91 | $84.82 | $85.56 | $81.32 | 3,996,671 |
| 2020-11-17 | $81.92 | $85.83 | $81.20 | $85.11 | $80.89 | 2,525,147 |
| 2020-11-16 | $81.73 | $82.33 | $80.26 | $82.28 | $78.20 | 2,457,527 |
| 2020-11-13 | $76.89 | $79.57 | $76.89 | $79.51 | $75.57 | 2,128,237 |
| 2020-11-12 | $76.42 | $77.01 | $75.16 | $76.16 | $72.39 | 1,618,278 |
| 2020-11-11 | $77.99 | $78.04 | $76.13 | $76.99 | $73.18 | 3,267,890 |
| 2020-11-10 | $77.75 | $78.18 | $76.63 | $77.53 | $73.69 | 3,051,831 |
| 2020-11-09 | $78.22 | $83.48 | $77.53 | $77.81 | $73.95 | 4,586,482 |
| 2020-11-06 | $71.12 | $71.64 | $69.86 | $70.01 | $66.54 | 1,597,881 |
| 2020-11-05 | $70.24 | $71.70 | $70.24 | $71.44 | $67.90 | 1,940,950 |
| 2020-11-04 | $70.98 | $71.12 | $69.51 | $69.58 | $66.13 | 1,817,936 |
| 2020-11-03 | $69.67 | $71.30 | $69.24 | $70.75 | $67.24 | 1,239,583 |
| 2020-11-02 | $68.64 | $69.91 | $67.62 | $68.77 | $65.36 | 1,804,395 |
| 2020-10-30 | $68.61 | $68.88 | $66.26 | $67.20 | $63.87 | 3,192,899 |
| 2020-10-29 | $68.17 | $69.27 | $67.63 | $68.86 | $65.45 | 2,050,773 |
| 2020-10-28 | $71.10 | $71.63 | $68.21 | $68.39 | $65.00 | 2,568,883 |
| 2020-10-27 | $73.85 | $73.94 | $71.82 | $72.38 | $68.79 | 1,834,787 |
| 2020-10-26 | $73.78 | $73.99 | $72.63 | $73.75 | $70.10 | 1,891,062 |
| 2020-10-23 | $74.68 | $75.11 | $73.32 | $74.83 | $71.12 | 1,534,839 |
| 2020-10-22 | $73.09 | $74.15 | $72.26 | $73.96 | $70.30 | 2,940,386 |
| 2020-10-21 | $72.68 | $73.83 | $72.20 | $72.75 | $69.15 | 2,440,150 |
| 2020-10-20 | $72.35 | $73.61 | $72.12 | $72.37 | $68.78 | 3,003,379 |
| 2020-10-19 | $74.50 | $75.91 | $72.21 | $72.54 | $68.95 | 3,307,837 |
| 2020-10-16 | $78.00 | $79.00 | $74.18 | $75.82 | $72.06 | 4,039,638 |
| 2020-10-15 | $75.55 | $78.19 | $75.29 | $77.74 | $73.89 | 2,033,534 |
| 2020-10-14 | $76.11 | $77.16 | $75.38 | $75.74 | $71.99 | 2,228,363 |
| 2020-10-13 | $77.14 | $77.86 | $76.24 | $76.82 | $73.01 | 1,554,486 |
| 2020-10-12 | $77.96 | $78.47 | $77.35 | $77.87 | $74.01 | 1,841,995 |
| 2020-10-09 | $77.66 | $78.06 | $76.42 | $77.61 | $73.76 | 2,134,744 |
| 2020-10-08 | $77.54 | $78.46 | $77.05 | $78.33 | $74.45 | 1,349,071 |
| 2020-10-07 | $75.82 | $77.13 | $75.82 | $76.96 | $73.15 | 1,843,513 |
| 2020-10-06 | $75.00 | $77.38 | $74.53 | $74.66 | $70.96 | 2,146,480 |
| 2020-10-05 | $73.44 | $75.04 | $73.29 | $74.91 | $71.20 | 1,651,469 |
| 2020-10-02 | $69.73 | $72.82 | $69.69 | $72.53 | $68.94 | 1,261,675 |
| 2020-10-01 | $70.82 | $71.83 | $70.44 | $71.58 | $68.03 | 1,741,987 |
| 2020-09-30 | $70.56 | $71.29 | $69.65 | $70.25 | $66.77 | 1,979,624 |
| 2020-09-29 | $70.88 | $71.10 | $68.85 | $69.66 | $66.21 | 1,886,683 |
| 2020-09-28 | $71.81 | $72.39 | $71.05 | $71.19 | $67.66 | 1,269,426 |
| 2020-09-25 | $69.19 | $70.98 | $68.71 | $70.54 | $67.05 | 1,736,593 |
| 2020-09-24 | $68.56 | $70.28 | $66.95 | $69.37 | $65.93 | 2,442,918 |
| 2020-09-23 | $70.65 | $72.52 | $68.88 | $69.07 | $65.65 | 2,696,395 |
| 2020-09-22 | $69.01 | $69.99 | $68.15 | $69.28 | $65.85 | 2,028,640 |
| 2020-09-21 | $70.85 | $71.12 | $68.23 | $68.69 | $65.29 | 2,207,051 |
| 2020-09-18 | $73.81 | $74.57 | $71.97 | $72.13 | $68.56 | 5,273,734 |
| 2020-09-17 | $75.61 | $76.81 | $74.08 | $74.59 | $70.89 | 2,672,595 |
| 2020-09-16 | $75.00 | $77.30 | $74.58 | $76.44 | $72.65 | 2,769,206 |
| 2020-09-15 | $75.61 | $76.24 | $73.63 | $74.79 | $71.08 | 3,607,199 |
| 2020-09-14 | $70.94 | $73.58 | $70.35 | $73.21 | $69.58 | 2,422,418 |
| 2020-09-11 | $69.18 | $70.71 | $67.89 | $70.03 | $66.56 | 2,377,706 |
| 2020-09-10 | $68.65 | $69.67 | $67.87 | $68.39 | $65.00 | 2,004,350 |
| 2020-09-09 | $67.76 | $69.21 | $66.71 | $68.00 | $64.63 | 2,503,361 |
| 2020-09-08 | $67.45 | $69.48 | $67.19 | $68.38 | $64.54 | 2,446,537 |
| 2020-09-04 | $69.35 | $69.81 | $67.69 | $68.22 | $64.39 | 1,988,545 |
| 2020-09-03 | $68.73 | $70.56 | $68.17 | $68.54 | $64.69 | 3,054,290 |
| 2020-09-02 | $67.31 | $68.66 | $66.65 | $68.41 | $64.56 | 2,013,188 |
| 2020-09-01 | $65.25 | $66.93 | $65.05 | $66.56 | $62.82 | 1,799,480 |
| 2020-08-31 | $67.88 | $67.95 | $65.13 | $65.75 | $62.05 | 2,527,115 |
| 2020-08-28 | $66.84 | $68.21 | $65.78 | $67.94 | $64.12 | 3,013,403 |
| 2020-08-27 | $64.63 | $67.01 | $64.54 | $66.62 | $62.88 | 2,785,173 |
| 2020-08-26 | $64.18 | $64.87 | $63.62 | $64.06 | $60.46 | 1,822,235 |
| 2020-08-25 | $66.50 | $66.50 | $64.34 | $64.44 | $60.82 | 1,905,464 |
| 2020-08-24 | $61.84 | $66.03 | $61.84 | $65.98 | $62.27 | 2,334,435 |
| 2020-08-21 | $60.99 | $61.78 | $60.56 | $61.66 | $58.19 | 1,547,751 |
| 2020-08-20 | $60.71 | $61.40 | $60.48 | $61.00 | $57.57 | 1,444,250 |
| 2020-08-19 | $62.04 | $62.83 | $61.16 | $61.40 | $57.95 | 1,483,953 |
| 2020-08-18 | $62.85 | $62.97 | $61.28 | $62.04 | $58.55 | 2,311,805 |
| 2020-08-17 | $64.05 | $64.15 | $62.59 | $63.12 | $59.57 | 1,203,043 |
| 2020-08-14 | $63.39 | $64.76 | $62.88 | $64.24 | $60.63 | 1,533,969 |
| 2020-08-13 | $63.25 | $64.25 | $62.94 | $63.83 | $60.24 | 1,031,319 |
| 2020-08-12 | $65.31 | $65.33 | $62.83 | $63.72 | $60.14 | 1,233,251 |
| 2020-08-11 | $65.39 | $66.58 | $64.24 | $64.46 | $60.84 | 2,263,167 |
| 2020-08-10 | $61.30 | $64.53 | $61.30 | $64.01 | $60.41 | 2,048,543 |
| 2020-08-07 | $59.85 | $61.30 | $58.92 | $61.28 | $57.84 | 1,674,399 |
| 2020-08-06 | $60.99 | $61.50 | $59.90 | $59.98 | $56.61 | 2,456,939 |
| 2020-08-05 | $59.81 | $62.17 | $59.78 | $61.94 | $58.46 | 1,863,180 |
| 2020-08-04 | $59.36 | $60.00 | $58.95 | $59.48 | $56.14 | 2,117,780 |
| 2020-08-03 | $60.33 | $60.33 | $57.59 | $59.81 | $56.45 | 2,450,825 |
| 2020-07-31 | $59.10 | $62.03 | $58.08 | $60.36 | $56.97 | 4,157,078 |
| 2020-07-30 | $60.95 | $61.11 | $60.00 | $60.50 | $57.10 | 1,908,453 |
| 2020-07-29 | $60.85 | $62.22 | $60.67 | $61.91 | $58.43 | 1,124,639 |
| 2020-07-28 | $60.37 | $61.49 | $60.37 | $60.81 | $57.39 | 1,263,874 |
| 2020-07-27 | $59.60 | $60.89 | $59.34 | $60.82 | $57.40 | 1,471,039 |
| 2020-07-24 | $60.81 | $61.14 | $59.70 | $59.90 | $56.53 | 1,604,962 |
| 2020-07-23 | $59.47 | $61.08 | $59.47 | $60.14 | $56.76 | 1,608,001 |
| 2020-07-22 | $59.45 | $60.21 | $59.06 | $59.69 | $56.34 | 1,571,498 |
| 2020-07-21 | $58.52 | $60.32 | $58.02 | $59.67 | $56.32 | 2,407,280 |
| 2020-07-20 | $59.16 | $59.98 | $57.91 | $57.93 | $54.67 | 2,361,559 |
| 2020-07-17 | $62.46 | $62.46 | $59.70 | $59.72 | $56.36 | 1,919,987 |
| 2020-07-16 | $62.05 | $63.60 | $61.85 | $62.32 | $58.82 | 1,897,770 |
| 2020-07-15 | $61.62 | $62.74 | $61.41 | $62.66 | $59.14 | 1,978,610 |
| 2020-07-14 | $59.81 | $61.16 | $59.53 | $60.24 | $56.85 | 1,507,143 |
| 2020-07-13 | $61.33 | $61.42 | $59.32 | $60.05 | $56.67 | 1,965,773 |
| 2020-07-10 | $58.56 | $60.76 | $58.35 | $60.74 | $57.33 | 1,776,661 |
| 2020-07-09 | $60.43 | $60.48 | $58.18 | $58.27 | $54.99 | 2,774,575 |
| 2020-07-08 | $59.84 | $60.69 | $59.05 | $60.68 | $57.27 | 2,173,373 |
| 2020-07-07 | $62.00 | $62.11 | $59.67 | $59.83 | $56.47 | 1,979,310 |
| 2020-07-06 | $62.76 | $63.41 | $61.70 | $62.99 | $59.45 | 1,805,424 |
| 2020-07-02 | $62.06 | $63.21 | $61.42 | $61.58 | $58.12 | 1,833,156 |
| 2020-07-01 | $61.21 | $62.33 | $60.43 | $60.60 | $57.19 | 2,280,491 |
| 2020-06-30 | $59.92 | $61.11 | $59.10 | $60.94 | $57.51 | 2,651,040 |
| 2020-06-29 | $57.72 | $60.70 | $57.51 | $60.36 | $56.97 | 3,108,619 |
| 2020-06-26 | $59.62 | $59.62 | $56.70 | $57.14 | $53.93 | 8,854,045 |
| 2020-06-25 | $58.50 | $60.08 | $58.35 | $59.81 | $56.45 | 2,121,343 |
| 2020-06-24 | $61.52 | $61.91 | $58.69 | $59.03 | $55.71 | 2,400,844 |
| 2020-06-23 | $63.83 | $64.07 | $62.30 | $62.69 | $59.17 | 1,955,327 |
| 2020-06-22 | $62.54 | $63.10 | $61.48 | $62.60 | $59.08 | 2,189,840 |
| 2020-06-19 | $64.89 | $65.02 | $62.20 | $63.29 | $59.73 | 7,135,411 |
| 2020-06-18 | $63.01 | $64.79 | $62.72 | $63.50 | $59.93 | 2,287,152 |
| 2020-06-17 | $66.14 | $66.29 | $63.52 | $63.61 | $60.03 | 3,108,763 |
| 2020-06-16 | $66.37 | $66.76 | $64.17 | $65.97 | $62.26 | 4,208,505 |
| 2020-06-15 | $59.18 | $63.44 | $58.46 | $63.12 | $59.57 | 4,267,386 |
| 2020-06-12 | $61.76 | $62.04 | $58.60 | $61.25 | $57.81 | 3,657,867 |
| 2020-06-11 | $60.80 | $61.19 | $59.51 | $59.80 | $56.44 | 3,287,296 |
| 2020-06-10 | $63.85 | $65.17 | $62.75 | $63.58 | $60.01 | 2,875,947 |
| 2020-06-09 | $66.43 | $66.43 | $64.10 | $64.45 | $60.83 | 2,466,045 |
| 2020-06-08 | $69.09 | $69.75 | $66.92 | $68.07 | $63.77 | 3,609,731 |
| 2020-06-05 | $68.71 | $71.25 | $67.92 | $68.31 | $63.99 | 3,576,709 |
| 2020-06-04 | $63.60 | $64.73 | $62.83 | $64.09 | $60.04 | 3,260,417 |
| 2020-06-03 | $60.46 | $64.21 | $60.14 | $64.00 | $59.96 | 5,531,732 |
| 2020-06-02 | $58.75 | $59.58 | $58.46 | $59.35 | $55.60 | 7,396,787 |
| 2020-06-01 | $56.18 | $58.50 | $55.85 | $58.07 | $54.40 | 2,922,665 |
| 2020-05-29 | $57.84 | $58.22 | $55.52 | $56.10 | $52.56 | 4,086,793 |
| 2020-05-28 | $62.68 | $62.95 | $58.66 | $58.79 | $55.08 | 3,061,870 |
| 2020-05-27 | $61.39 | $63.30 | $61.05 | $62.18 | $58.25 | 2,800,455 |
| 2020-05-26 | $57.91 | $60.51 | $57.77 | $59.82 | $56.04 | 3,060,079 |
| 2020-05-22 | $56.53 | $56.74 | $54.46 | $55.64 | $52.12 | 2,076,755 |
| 2020-05-21 | $55.70 | $56.82 | $55.21 | $56.29 | $52.73 | 3,369,491 |
| 2020-05-20 | $55.79 | $56.69 | $55.67 | $55.98 | $52.44 | 2,515,820 |
| 2020-05-19 | $56.58 | $56.75 | $54.71 | $54.84 | $51.38 | 3,632,269 |
| 2020-05-18 | $55.07 | $57.31 | $54.77 | $56.45 | $52.88 | 3,027,203 |
| 2020-05-15 | $52.91 | $54.56 | $51.47 | $51.96 | $48.68 | 6,502,198 |
| 2020-05-14 | $51.96 | $55.52 | $50.72 | $55.44 | $51.94 | 3,803,770 |
| 2020-05-13 | $55.20 | $55.38 | $52.10 | $52.76 | $49.43 | 3,217,430 |
| 2020-05-12 | $57.61 | $57.96 | $55.50 | $55.79 | $52.27 | 1,939,734 |
| 2020-05-11 | $57.47 | $58.04 | $56.04 | $57.30 | $53.68 | 1,742,878 |
| 2020-05-08 | $58.44 | $59.21 | $58.09 | $58.23 | $54.55 | 2,020,104 |
| 2020-05-07 | $56.71 | $58.70 | $56.70 | $57.28 | $53.66 | 2,587,057 |
| 2020-05-06 | $55.75 | $56.36 | $54.83 | $56.02 | $52.48 | 2,938,592 |
| 2020-05-05 | $56.64 | $57.18 | $55.51 | $55.66 | $52.14 | 2,314,919 |
| 2020-05-04 | $54.48 | $55.91 | $54.04 | $55.72 | $52.20 | 3,507,789 |
| 2020-05-01 | $56.56 | $56.69 | $55.02 | $55.43 | $51.93 | 2,242,035 |
| 2020-04-30 | $59.35 | $59.82 | $57.72 | $58.10 | $54.43 | 4,254,010 |
| 2020-04-29 | $61.50 | $63.24 | $59.98 | $60.28 | $56.47 | 2,819,675 |
| 2020-04-28 | $59.27 | $61.18 | $58.71 | $59.50 | $55.74 | 2,726,350 |
| 2020-04-27 | $55.43 | $58.16 | $55.03 | $57.71 | $54.06 | 2,592,462 |
| 2020-04-24 | $54.86 | $55.47 | $54.11 | $54.57 | $51.12 | 2,573,854 |
| 2020-04-23 | $54.09 | $55.52 | $53.80 | $54.35 | $50.92 | 1,656,836 |
| 2020-04-22 | $54.40 | $55.13 | $53.85 | $54.27 | $50.84 | 1,885,527 |
| 2020-04-21 | $53.50 | $54.66 | $52.50 | $53.34 | $49.97 | 3,697,861 |
| 2020-04-20 | $56.35 | $57.56 | $55.52 | $55.83 | $52.30 | 1,700,034 |
| 2020-04-17 | $57.05 | $58.99 | $56.96 | $57.50 | $53.87 | 3,372,225 |
| 2020-04-16 | $55.94 | $56.06 | $53.75 | $54.85 | $51.38 | 2,114,218 |
| 2020-04-15 | $57.62 | $57.78 | $55.68 | $55.85 | $52.32 | 1,715,375 |
| 2020-04-14 | $58.90 | $59.97 | $58.51 | $59.57 | $55.81 | 2,148,447 |
| 2020-04-13 | $59.20 | $59.20 | $57.23 | $57.50 | $53.87 | 1,855,376 |
| 2020-04-09 | $59.44 | $60.47 | $58.16 | $59.21 | $55.47 | 3,280,882 |
| 2020-04-08 | $57.23 | $58.98 | $56.05 | $57.99 | $54.33 | 3,089,976 |
| 2020-04-07 | $57.94 | $59.25 | $56.15 | $56.34 | $52.78 | 4,103,623 |
| 2020-04-06 | $51.27 | $55.57 | $51.25 | $54.67 | $51.22 | 3,562,836 |
| 2020-04-03 | $48.70 | $49.77 | $48.12 | $48.88 | $45.79 | 3,672,260 |
| 2020-04-02 | $48.19 | $50.84 | $47.80 | $49.12 | $46.02 | 3,393,016 |
| 2020-04-01 | $51.12 | $51.74 | $47.94 | $48.68 | $45.60 | 3,771,330 |
| 2020-03-31 | $59.06 | $59.60 | $53.74 | $54.08 | $50.66 | 3,254,539 |
| 2020-03-30 | $57.83 | $60.41 | $57.05 | $59.75 | $55.97 | 2,829,696 |
| 2020-03-27 | $57.87 | $59.45 | $57.02 | $57.79 | $54.14 | 2,568,796 |
| 2020-03-26 | $58.09 | $62.44 | $57.64 | $61.93 | $58.02 | 3,228,444 |
| 2020-03-25 | $53.16 | $60.39 | $52.02 | $58.05 | $54.38 | 3,670,994 |
| 2020-03-24 | $48.96 | $52.97 | $48.18 | $52.43 | $49.12 | 3,026,376 |
| 2020-03-23 | $50.67 | $51.94 | $45.07 | $45.99 | $43.08 | 4,546,858 |
| 2020-03-20 | $57.56 | $58.18 | $51.59 | $52.78 | $49.45 | 4,461,931 |
| 2020-03-19 | $54.79 | $58.54 | $53.05 | $57.08 | $53.47 | 5,305,597 |
| 2020-03-18 | $55.72 | $57.57 | $52.25 | $57.30 | $53.68 | 4,013,900 |
| 2020-03-17 | $56.59 | $62.70 | $54.45 | $60.68 | $56.85 | 4,613,410 |
| 2020-03-16 | $53.77 | $58.08 | $51.25 | $55.72 | $52.20 | 4,362,957 |
| 2020-03-13 | $58.10 | $59.63 | $54.95 | $59.54 | $55.78 | 3,136,297 |
| 2020-03-12 | $59.00 | $60.02 | $53.19 | $55.35 | $51.85 | 4,104,430 |
| 2020-03-11 | $63.26 | $64.68 | $62.18 | $62.72 | $58.76 | 4,491,962 |
| 2020-03-10 | $64.52 | $65.23 | $60.87 | $65.16 | $61.04 | 3,563,171 |
| 2020-03-09 | $65.09 | $65.45 | $62.02 | $62.39 | $58.45 | 3,356,698 |
| 2020-03-06 | $69.47 | $71.68 | $68.68 | $70.13 | $65.20 | 3,432,951 |
| 2020-03-05 | $73.07 | $73.07 | $70.54 | $71.57 | $66.54 | 3,251,137 |
| 2020-03-04 | $72.36 | $74.40 | $70.79 | $74.31 | $69.08 | 3,392,461 |
| 2020-03-03 | $74.87 | $76.14 | $70.80 | $71.51 | $66.48 | 5,683,174 |
| 2020-03-02 | $72.50 | $74.76 | $70.76 | $74.65 | $69.40 | 5,197,152 |
| 2020-02-28 | $71.09 | $73.11 | $70.00 | $72.00 | $66.94 | 7,248,432 |
| 2020-02-27 | $74.91 | $76.75 | $73.20 | $73.20 | $68.05 | 4,158,331 |
| 2020-02-26 | $77.60 | $78.83 | $76.37 | $76.39 | $71.02 | 3,554,475 |
| 2020-02-25 | $82.18 | $82.31 | $77.04 | $77.24 | $71.81 | 3,876,183 |
| 2020-02-24 | $80.75 | $82.60 | $80.60 | $81.83 | $76.07 | 2,964,737 |
| 2020-02-21 | $83.51 | $84.11 | $82.87 | $83.72 | $77.83 | 2,529,477 |
| 2020-02-20 | $83.45 | $84.10 | $82.60 | $83.99 | $78.08 | 2,701,331 |
| 2020-02-19 | $82.98 | $83.76 | $82.67 | $83.40 | $77.53 | 2,323,391 |
| 2020-02-18 | $83.30 | $83.77 | $82.48 | $82.67 | $76.86 | 3,911,588 |
| 2020-02-14 | $84.28 | $84.40 | $83.10 | $83.66 | $77.78 | 1,812,174 |
| 2020-02-13 | $83.53 | $84.26 | $83.16 | $84.05 | $78.14 | 1,672,857 |
| 2020-02-12 | $83.58 | $84.36 | $83.24 | $83.93 | $78.03 | 2,233,109 |
| 2020-02-11 | $83.00 | $83.55 | $82.70 | $82.96 | $77.12 | 2,011,606 |
| 2020-02-10 | $82.83 | $83.61 | $82.63 | $83.33 | $77.47 | 2,010,867 |
| 2020-02-07 | $83.35 | $84.10 | $82.87 | $82.96 | $77.12 | 1,954,652 |
| 2020-02-06 | $84.94 | $85.33 | $84.01 | $84.08 | $78.17 | 2,328,388 |
| 2020-02-05 | $84.37 | $85.12 | $83.83 | $84.60 | $78.65 | 2,324,180 |
| 2020-02-04 | $84.11 | $84.93 | $83.86 | $83.95 | $78.05 | 3,143,778 |
| 2020-02-03 | $83.30 | $84.55 | $82.86 | $82.91 | $77.08 | 3,163,472 |
| 2020-01-31 | $84.13 | $84.24 | $82.85 | $82.97 | $77.13 | 3,498,524 |
| 2020-01-30 | $83.96 | $84.61 | $83.26 | $84.56 | $78.61 | 4,023,872 |
| 2020-01-29 | $83.91 | $84.40 | $83.66 | $84.06 | $78.15 | 4,053,987 |
| 2020-01-28 | $82.97 | $83.79 | $82.29 | $83.63 | $77.75 | 4,187,366 |
| 2020-01-27 | $82.79 | $83.82 | $82.24 | $82.51 | $76.71 | 4,136,804 |
| 2020-01-24 | $85.76 | $86.13 | $84.08 | $84.53 | $78.58 | 4,766,306 |
| 2020-01-23 | $87.80 | $88.75 | $84.88 | $85.41 | $79.40 | 9,031,669 |
| 2020-01-22 | $94.61 | $95.15 | $94.26 | $94.57 | $87.92 | 2,245,562 |
| 2020-01-21 | $94.07 | $94.98 | $93.84 | $94.63 | $87.97 | 2,660,956 |
| 2020-01-17 | $94.65 | $94.77 | $93.45 | $94.27 | $87.64 | 4,608,146 |
| 2020-01-16 | $96.40 | $96.63 | $95.00 | $95.13 | $88.44 | 3,285,333 |
| 2020-01-15 | $96.44 | $96.89 | $95.27 | $95.71 | $88.98 | 1,491,107 |
| 2020-01-14 | $96.00 | $97.32 | $95.75 | $96.53 | $89.74 | 1,704,065 |
| 2020-01-13 | $95.32 | $96.22 | $95.20 | $95.93 | $89.18 | 1,992,631 |
| 2020-01-10 | $96.18 | $96.42 | $94.91 | $95.06 | $88.37 | 2,499,767 |
| 2020-01-09 | $97.14 | $97.34 | $95.48 | $95.78 | $89.04 | 2,581,988 |
| 2020-01-08 | $98.00 | $98.18 | $96.81 | $97.04 | $90.21 | 2,980,007 |
| 2020-01-07 | $99.17 | $99.97 | $98.56 | $98.72 | $91.78 | 1,784,744 |
| 2020-01-06 | $99.00 | $99.43 | $98.60 | $99.21 | $92.23 | 1,966,914 |
| 2020-01-03 | $98.90 | $99.94 | $98.76 | $99.60 | $92.59 | 1,966,241 |
| 2020-01-02 | $99.67 | $100.25 | $99.48 | $100.23 | $93.18 | 2,555,134 |
| 2019-12-31 | $99.36 | $99.77 | $99.13 | $99.66 | $92.65 | 1,694,095 |
| 2019-12-30 | $99.86 | $100.23 | $99.32 | $99.56 | $92.56 | 1,694,634 |
| 2019-12-27 | $100.00 | $100.19 | $99.64 | $99.96 | $92.93 | 1,308,556 |
| 2019-12-26 | $98.90 | $99.42 | $98.80 | $99.40 | $92.41 | 1,179,608 |
| 2019-12-24 | $98.55 | $99.14 | $98.35 | $98.90 | $91.94 | 678,923 |
| 2019-12-23 | $97.55 | $98.44 | $97.23 | $98.35 | $91.43 | 1,831,644 |
| 2019-12-20 | $97.83 | $98.04 | $96.77 | $97.24 | $90.40 | 4,825,288 |
| 2019-12-19 | $96.50 | $96.97 | $96.20 | $96.90 | $90.08 | 2,029,409 |
| 2019-12-18 | $95.22 | $96.52 | $95.13 | $96.50 | $89.71 | 2,170,617 |
| 2019-12-17 | $94.22 | $95.20 | $93.85 | $95.02 | $88.34 | 2,213,051 |
| 2019-12-16 | $93.73 | $94.51 | $93.08 | $94.04 | $87.43 | 1,891,735 |
| 2019-12-13 | $92.94 | $93.40 | $91.93 | $93.15 | $86.60 | 1,758,052 |
| 2019-12-12 | $91.94 | $93.59 | $91.59 | $93.36 | $86.79 | 2,468,375 |
| 2019-12-11 | $91.30 | $92.00 | $90.64 | $91.66 | $85.21 | 2,930,331 |
| 2019-12-10 | $90.17 | $91.38 | $90.17 | $90.27 | $83.92 | 1,956,948 |
| 2019-12-09 | $89.84 | $90.98 | $89.57 | $90.85 | $84.46 | 1,603,380 |
| 2019-12-06 | $89.80 | $90.79 | $89.68 | $90.42 | $83.62 | 1,603,619 |
| 2019-12-05 | $88.60 | $89.34 | $88.27 | $89.19 | $82.48 | 1,080,040 |
| 2019-12-04 | $86.37 | $88.32 | $86.30 | $88.04 | $81.42 | 1,309,634 |
| 2019-12-03 | $87.07 | $87.07 | $85.49 | $85.99 | $79.52 | 2,016,404 |
| 2019-12-02 | $88.84 | $88.84 | $87.29 | $87.99 | $81.37 | 1,663,682 |
| 2019-11-29 | $88.90 | $89.28 | $88.17 | $88.54 | $81.88 | 706,561 |
| 2019-11-27 | $88.00 | $89.18 | $87.99 | $89.05 | $82.35 | 1,516,919 |
| 2019-11-26 | $86.28 | $87.86 | $85.73 | $87.65 | $81.06 | 3,469,587 |
| 2019-11-25 | $87.33 | $87.34 | $86.09 | $86.55 | $80.04 | 2,026,549 |
| 2019-11-22 | $85.29 | $86.63 | $84.84 | $86.51 | $80.00 | 1,390,684 |
| 2019-11-21 | $85.59 | $85.93 | $84.78 | $84.80 | $78.42 | 1,479,615 |
| 2019-11-20 | $86.57 | $86.57 | $85.25 | $85.50 | $79.07 | 1,253,367 |
| 2019-11-19 | $86.96 | $87.25 | $85.61 | $86.33 | $79.84 | 2,003,503 |
| 2019-11-18 | $86.65 | $87.58 | $86.54 | $87.24 | $80.68 | 2,417,450 |
| 2019-11-15 | $86.39 | $87.01 | $85.77 | $86.88 | $80.34 | 1,557,587 |
| 2019-11-14 | $85.62 | $86.71 | $85.42 | $85.84 | $79.38 | 1,694,849 |
| 2019-11-13 | $84.79 | $86.02 | $83.91 | $85.76 | $79.31 | 2,108,232 |
| 2019-11-12 | $86.40 | $86.76 | $84.56 | $84.72 | $78.35 | 2,414,463 |
| 2019-11-11 | $86.32 | $86.87 | $86.12 | $86.40 | $79.90 | 1,726,324 |
| 2019-11-08 | $86.19 | $87.09 | $86.15 | $87.07 | $80.52 | 1,682,001 |
| 2019-11-07 | $86.89 | $88.33 | $86.26 | $86.41 | $79.91 | 2,335,594 |
| 2019-11-06 | $86.34 | $86.57 | $85.32 | $86.11 | $79.63 | 2,359,880 |
| 2019-11-05 | $84.84 | $86.39 | $84.60 | $86.20 | $79.72 | 3,066,260 |
| 2019-11-04 | $83.56 | $84.99 | $83.33 | $84.80 | $78.42 | 2,982,705 |
| 2019-11-01 | $83.11 | $83.67 | $82.65 | $82.89 | $76.65 | 2,147,363 |
| 2019-10-31 | $81.88 | $83.00 | $81.60 | $82.29 | $76.10 | 2,956,590 |
| 2019-10-30 | $81.37 | $82.76 | $81.29 | $82.33 | $76.14 | 2,201,192 |
| 2019-10-29 | $83.06 | $83.20 | $81.08 | $81.18 | $75.07 | 3,046,088 |
| 2019-10-28 | $84.70 | $84.87 | $83.08 | $83.45 | $77.17 | 3,127,792 |
| 2019-10-25 | $84.90 | $85.83 | $81.49 | $84.15 | $77.82 | 7,369,271 |
| 2019-10-24 | $91.98 | $91.98 | $89.76 | $90.82 | $83.99 | 1,860,444 |
| 2019-10-23 | $93.29 | $93.33 | $91.45 | $91.49 | $84.61 | 1,794,530 |
| 2019-10-22 | $93.64 | $93.88 | $92.57 | $93.16 | $86.15 | 2,181,552 |
| 2019-10-21 | $93.13 | $93.61 | $92.53 | $93.42 | $86.39 | 3,056,123 |
| 2019-10-18 | $91.08 | $93.10 | $90.83 | $92.47 | $85.51 | 1,568,809 |
| 2019-10-17 | $91.88 | $91.88 | $91.09 | $91.54 | $84.65 | 1,455,175 |
| 2019-10-16 | $91.38 | $91.79 | $91.08 | $91.36 | $84.49 | 1,127,880 |
| 2019-10-15 | $91.09 | $91.63 | $90.80 | $91.52 | $84.64 | 1,196,201 |
| 2019-10-14 | $90.52 | $91.17 | $90.03 | $90.94 | $84.10 | 853,123 |
| 2019-10-11 | $89.92 | $91.81 | $89.71 | $90.89 | $84.05 | 1,521,750 |
| 2019-10-10 | $88.64 | $89.38 | $88.33 | $88.62 | $81.95 | 1,116,803 |
| 2019-10-09 | $87.95 | $88.74 | $87.39 | $88.45 | $81.80 | 958,300 |
| 2019-10-08 | $87.38 | $88.01 | $86.62 | $86.97 | $80.43 | 1,348,783 |
| 2019-10-07 | $88.30 | $89.06 | $87.80 | $88.30 | $81.66 | 1,167,667 |
| 2019-10-04 | $87.42 | $88.94 | $87.40 | $88.69 | $82.02 | 2,197,392 |
| 2019-10-03 | $86.59 | $87.19 | $85.15 | $87.17 | $80.61 | 1,248,012 |
| 2019-10-02 | $88.37 | $88.45 | $86.67 | $86.71 | $80.19 | 2,829,201 |
| 2019-10-01 | $89.06 | $89.73 | $88.42 | $89.01 | $82.31 | 2,253,641 |
| 2019-09-30 | $88.96 | $89.36 | $88.65 | $88.99 | $82.30 | 1,543,751 |
| 2019-09-27 | $88.71 | $89.60 | $87.91 | $88.79 | $82.11 | 1,657,278 |
| 2019-09-26 | $87.22 | $88.12 | $87.02 | $88.07 | $81.45 | 1,599,660 |
| 2019-09-25 | $87.33 | $88.11 | $86.67 | $87.02 | $80.47 | 1,480,905 |
| 2019-09-24 | $88.01 | $88.05 | $85.75 | $86.44 | $79.94 | 1,882,768 |
| 2019-09-23 | $85.41 | $87.80 | $85.41 | $87.60 | $81.01 | 1,228,595 |
| 2019-09-20 | $87.61 | $87.73 | $85.67 | $85.67 | $79.23 | 2,509,777 |
| 2019-09-19 | $87.50 | $87.92 | $86.95 | $87.06 | $80.51 | 1,371,448 |
| 2019-09-18 | $87.88 | $87.88 | $86.57 | $87.59 | $81.00 | 1,335,216 |
| 2019-09-17 | $87.98 | $87.98 | $86.47 | $87.92 | $81.31 | 1,778,185 |
| 2019-09-16 | $89.75 | $90.01 | $88.14 | $88.42 | $81.77 | 1,110,962 |
| 2019-09-13 | $91.12 | $91.36 | $89.95 | $90.30 | $83.51 | 1,492,159 |
| 2019-09-12 | $91.00 | $91.28 | $89.75 | $90.35 | $83.55 | 1,809,929 |
| 2019-09-11 | $90.00 | $90.95 | $88.03 | $90.82 | $83.99 | 2,179,457 |
| 2019-09-10 | $89.25 | $90.00 | $88.83 | $89.82 | $83.06 | 1,743,439 |
| 2019-09-09 | $87.60 | $89.67 | $86.70 | $89.63 | $82.89 | 2,312,472 |
| 2019-09-06 | $86.80 | $87.78 | $86.80 | $87.61 | $80.63 | 1,665,903 |
| 2019-09-05 | $83.44 | $86.55 | $83.28 | $86.51 | $79.62 | 1,964,104 |
| 2019-09-04 | $81.80 | $82.47 | $81.31 | $82.11 | $75.57 | 1,887,908 |
| 2019-09-03 | $81.31 | $81.84 | $80.25 | $80.95 | $74.50 | 1,420,822 |
| 2019-08-30 | $83.25 | $83.61 | $81.90 | $81.95 | $75.42 | 1,490,743 |
| 2019-08-29 | $82.43 | $83.62 | $82.27 | $83.30 | $76.67 | 1,788,325 |
| 2019-08-28 | $79.07 | $81.26 | $79.07 | $81.21 | $74.74 | 1,140,033 |
| 2019-08-27 | $80.42 | $80.42 | $79.23 | $79.56 | $73.22 | 1,048,053 |
| 2019-08-26 | $79.30 | $79.80 | $78.79 | $79.69 | $73.34 | 1,069,155 |
| 2019-08-23 | $80.22 | $80.74 | $77.95 | $78.35 | $72.11 | 1,475,265 |
| 2019-08-22 | $81.50 | $81.69 | $80.08 | $81.01 | $74.56 | 1,193,702 |
| 2019-08-21 | $80.76 | $81.24 | $80.32 | $81.01 | $74.56 | 1,113,176 |
| 2019-08-20 | $79.71 | $80.10 | $79.51 | $79.90 | $73.54 | 1,390,869 |
| 2019-08-19 | $80.17 | $80.19 | $79.11 | $79.99 | $73.62 | 1,312,380 |
| 2019-08-16 | $78.18 | $79.02 | $77.78 | $78.78 | $72.51 | 1,291,091 |
| 2019-08-15 | $79.91 | $79.91 | $76.77 | $77.48 | $71.31 | 2,462,389 |
| 2019-08-14 | $81.03 | $81.38 | $79.36 | $79.40 | $73.08 | 1,909,635 |
| 2019-08-13 | $81.38 | $84.74 | $81.15 | $82.78 | $76.19 | 1,611,799 |
| 2019-08-12 | $82.17 | $82.29 | $80.94 | $81.93 | $75.41 | 1,726,938 |
| 2019-08-09 | $83.40 | $83.79 | $82.13 | $82.74 | $76.15 | 1,570,785 |
| 2019-08-08 | $82.30 | $83.67 | $81.93 | $83.65 | $76.99 | 1,289,734 |
| 2019-08-07 | $80.84 | $81.91 | $80.00 | $81.73 | $75.22 | 1,705,281 |
| 2019-08-06 | $80.86 | $81.84 | $80.39 | $81.64 | $75.14 | 1,585,001 |
| 2019-08-05 | $81.24 | $81.65 | $79.97 | $80.46 | $74.05 | 2,384,169 |
| 2019-08-02 | $83.47 | $83.83 | $82.32 | $82.78 | $76.19 | 2,022,804 |
| 2019-08-01 | $87.50 | $87.62 | $82.23 | $83.37 | $76.73 | 2,511,180 |
| 2019-07-31 | $88.08 | $88.27 | $86.72 | $87.39 | $80.43 | 1,662,875 |
| 2019-07-30 | $87.97 | $88.70 | $86.77 | $88.16 | $81.14 | 917,305 |
| 2019-07-29 | $88.50 | $88.83 | $87.47 | $88.33 | $81.30 | 1,157,855 |
| 2019-07-26 | $89.71 | $89.79 | $88.45 | $88.61 | $81.55 | 1,572,537 |
| 2019-07-25 | $89.12 | $90.42 | $88.20 | $89.34 | $82.23 | 2,548,743 |
| 2019-07-24 | $90.33 | $91.54 | $86.44 | $89.33 | $82.22 | 4,663,961 |
| 2019-07-23 | $87.43 | $88.27 | $86.96 | $88.27 | $81.24 | 1,820,305 |
| 2019-07-22 | $87.97 | $88.00 | $86.83 | $86.84 | $79.92 | 1,388,584 |
| 2019-07-19 | $88.02 | $88.58 | $87.28 | $87.34 | $80.38 | 2,413,341 |
| 2019-07-18 | $86.58 | $87.28 | $86.19 | $87.16 | $80.22 | 1,748,603 |
| 2019-07-17 | $87.96 | $88.08 | $86.35 | $86.44 | $79.56 | 1,441,812 |
| 2019-07-16 | $88.48 | $88.69 | $88.12 | $88.31 | $81.28 | 1,433,013 |
| 2019-07-15 | $89.06 | $89.10 | $87.79 | $88.44 | $81.40 | 1,176,474 |
| 2019-07-12 | $88.57 | $89.16 | $88.26 | $88.88 | $81.80 | 1,528,274 |
| 2019-07-11 | $86.90 | $87.94 | $86.59 | $87.87 | $80.87 | 1,157,385 |
| 2019-07-10 | $86.86 | $87.22 | $86.43 | $86.84 | $79.92 | 1,085,526 |
| 2019-07-09 | $87.93 | $88.15 | $86.58 | $86.76 | $79.85 | 1,200,032 |
| 2019-07-08 | $87.43 | $88.50 | $86.21 | $88.36 | $81.32 | 1,173,152 |
| 2019-07-05 | $87.58 | $87.88 | $86.89 | $87.81 | $80.82 | 961,889 |
| 2019-07-03 | $87.08 | $88.19 | $86.91 | $87.94 | $80.94 | 975,325 |
| 2019-07-02 | $88.15 | $88.37 | $86.40 | $86.72 | $79.81 | 1,334,010 |
| 2019-07-01 | $88.37 | $89.11 | $87.69 | $88.33 | $81.30 | 1,287,292 |
| 2019-06-28 | $86.78 | $88.16 | $86.71 | $87.35 | $80.39 | 5,908,433 |
| 2019-06-27 | $86.36 | $86.81 | $85.81 | $86.70 | $79.80 | 1,244,444 |
| 2019-06-26 | $85.66 | $86.29 | $85.42 | $85.70 | $78.88 | 1,359,970 |
| 2019-06-25 | $87.77 | $88.11 | $85.33 | $85.41 | $78.61 | 1,588,211 |
| 2019-06-24 | $88.24 | $88.81 | $87.70 | $87.85 | $80.85 | 1,394,256 |
| 2019-06-21 | $89.09 | $89.28 | $88.01 | $88.37 | $81.33 | 2,884,396 |
| 2019-06-20 | $89.00 | $89.19 | $88.16 | $88.61 | $81.55 | 1,712,946 |
| 2019-06-19 | $88.40 | $88.99 | $87.91 | $88.35 | $81.31 | 1,143,243 |
| 2019-06-18 | $87.79 | $88.64 | $87.50 | $88.30 | $81.27 | 1,827,860 |
| 2019-06-17 | $87.17 | $87.95 | $87.08 | $87.18 | $80.24 | 1,318,696 |
| 2019-06-14 | $86.89 | $87.52 | $86.33 | $87.26 | $80.31 | 1,220,858 |
| 2019-06-13 | $85.48 | $86.98 | $85.48 | $86.83 | $79.92 | 1,418,172 |
| 2019-06-12 | $85.66 | $86.06 | $84.66 | $84.77 | $78.02 | 1,192,015 |
| 2019-06-11 | $86.09 | $86.73 | $85.35 | $85.48 | $78.67 | 918,463 |
| 2019-06-10 | $85.28 | $86.49 | $85.24 | $85.69 | $78.87 | 1,279,923 |
| 2019-06-07 | $84.53 | $84.92 | $84.03 | $84.71 | $77.96 | 1,297,353 |
| 2019-06-06 | $85.56 | $85.62 | $83.96 | $84.46 | $77.27 | 2,115,965 |
| 2019-06-05 | $85.64 | $86.20 | $84.58 | $85.74 | $78.44 | 1,223,522 |
| 2019-06-04 | $83.58 | $85.18 | $83.42 | $85.10 | $77.85 | 1,859,095 |
| 2019-06-03 | $81.85 | $83.75 | $81.55 | $82.96 | $75.90 | 1,813,807 |
| 2019-05-31 | $81.59 | $82.24 | $80.76 | $81.88 | $74.91 | 2,605,389 |
| 2019-05-30 | $81.91 | $82.83 | $81.05 | $82.73 | $75.69 | 2,114,034 |
| 2019-05-29 | $82.00 | $82.91 | $81.16 | $82.23 | $75.23 | 2,486,910 |
| 2019-05-28 | $84.50 | $84.53 | $82.68 | $82.75 | $75.70 | 2,725,713 |
| 2019-05-24 | $84.94 | $85.19 | $83.29 | $84.04 | $76.88 | 2,645,266 |
| 2019-05-23 | $85.01 | $85.86 | $83.52 | $84.09 | $76.93 | 3,234,068 |
| 2019-05-22 | $85.71 | $90.57 | $85.46 | $90.33 | $77.81 | 5,110,983 |
| 2019-05-21 | $90.95 | $92.71 | $90.28 | $92.10 | $79.34 | 2,785,657 |
| 2019-05-20 | $90.14 | $91.08 | $89.69 | $90.61 | $78.06 | 2,020,476 |
| 2019-05-17 | $90.93 | $91.69 | $90.56 | $90.80 | $78.22 | 1,728,719 |
| 2019-05-16 | $91.00 | $92.17 | $90.84 | $91.30 | $78.65 | 1,560,488 |
| 2019-05-15 | $89.64 | $91.15 | $89.28 | $90.70 | $78.13 | 1,410,761 |
| 2019-05-14 | $90.38 | $90.84 | $89.13 | $90.35 | $77.83 | 2,246,792 |
| 2019-05-13 | $91.25 | $91.72 | $89.87 | $90.12 | $77.63 | 2,280,035 |
| 2019-05-10 | $93.68 | $93.81 | $91.09 | $92.91 | $80.04 | 1,978,571 |
| 2019-05-09 | $93.47 | $94.27 | $92.43 | $94.04 | $81.01 | 1,469,249 |
| 2019-05-08 | $93.69 | $94.40 | $93.10 | $93.72 | $80.73 | 1,486,989 |
| 2019-05-07 | $93.12 | $94.12 | $92.92 | $93.64 | $80.67 | 1,722,253 |
| 2019-05-06 | $93.99 | $94.14 | $93.22 | $93.86 | $80.86 | 2,054,355 |
| 2019-05-03 | $94.50 | $95.42 | $94.28 | $95.37 | $82.16 | 1,752,623 |
| 2019-05-02 | $93.48 | $94.25 | $92.98 | $93.89 | $80.88 | 2,162,898 |
| 2019-05-01 | $94.38 | $94.50 | $92.98 | $93.01 | $80.12 | 1,158,239 |
| 2019-04-30 | $94.09 | $94.53 | $93.61 | $94.41 | $81.33 | 1,909,057 |
| 2019-04-29 | $94.25 | $94.89 | $93.86 | $94.49 | $81.40 | 1,668,637 |
| 2019-04-26 | $94.42 | $94.58 | $93.02 | $94.52 | $81.42 | 1,287,679 |
| 2019-04-25 | $94.75 | $94.91 | $93.47 | $94.01 | $80.98 | 1,646,654 |
| 2019-04-24 | $94.72 | $95.28 | $94.01 | $94.73 | $81.60 | 1,603,812 |
| 2019-04-23 | $94.85 | $95.04 | $93.78 | $94.59 | $81.48 | 2,031,951 |
| 2019-04-22 | $95.06 | $95.92 | $94.48 | $94.85 | $81.71 | 1,815,238 |
| 2019-04-18 | $95.31 | $96.20 | $94.56 | $95.55 | $82.31 | 2,500,370 |
| 2019-04-17 | $93.41 | $95.69 | $93.41 | $95.50 | $82.27 | 5,608,948 |
| 2019-04-16 | $91.20 | $93.60 | $91.03 | $93.32 | $80.39 | 5,684,070 |
| 2019-04-15 | $90.87 | $91.39 | $90.71 | $91.20 | $78.56 | 1,521,976 |
| 2019-04-12 | $89.45 | $90.77 | $89.31 | $90.71 | $78.14 | 1,828,565 |
| 2019-04-11 | $89.64 | $89.93 | $88.89 | $89.30 | $76.93 | 1,161,562 |
| 2019-04-10 | $88.77 | $89.45 | $88.66 | $89.35 | $76.97 | 1,475,521 |
| 2019-04-09 | $89.37 | $89.87 | $88.47 | $88.69 | $76.40 | 1,726,182 |
| 2019-04-08 | $89.52 | $90.29 | $88.87 | $89.83 | $77.38 | 2,176,989 |
| 2019-04-05 | $89.63 | $89.95 | $88.87 | $89.17 | $76.82 | 2,015,373 |
| 2019-04-04 | $87.71 | $89.59 | $87.47 | $89.55 | $77.14 | 1,464,811 |
| 2019-04-03 | $87.30 | $87.50 | $86.86 | $87.45 | $75.33 | 1,569,791 |
| 2019-04-02 | $86.89 | $87.48 | $86.30 | $86.79 | $74.76 | 1,821,034 |
| 2019-04-01 | $87.63 | $87.68 | $86.75 | $87.33 | $75.23 | 1,788,593 |
| 2019-03-29 | $87.28 | $87.70 | $86.48 | $86.91 | $74.87 | 1,597,000 |
| 2019-03-28 | $87.37 | $88.46 | $86.79 | $87.16 | $75.08 | 1,705,069 |
| 2019-03-27 | $85.36 | $85.83 | $84.59 | $85.32 | $73.50 | 1,259,721 |
| 2019-03-26 | $85.29 | $85.63 | $84.55 | $85.01 | $73.23 | 1,135,174 |
| 2019-03-25 | $83.77 | $84.66 | $83.32 | $84.51 | $72.80 | 1,455,497 |
| 2019-03-22 | $85.17 | $85.43 | $83.71 | $83.72 | $72.12 | 1,554,924 |
| 2019-03-21 | $84.97 | $86.08 | $84.74 | $85.84 | $73.95 | 1,196,947 |
| 2019-03-20 | $86.35 | $86.50 | $84.60 | $84.92 | $73.15 | 1,991,121 |
| 2019-03-19 | $86.30 | $87.03 | $85.85 | $86.51 | $74.52 | 2,251,721 |
| 2019-03-18 | $85.05 | $86.10 | $84.63 | $86.06 | $74.14 | 2,271,818 |
| 2019-03-15 | $84.93 | $85.36 | $83.93 | $84.78 | $73.03 | 4,689,900 |
| 2019-03-14 | $85.12 | $85.26 | $84.35 | $84.94 | $73.17 | 1,275,977 |
| 2019-03-13 | $84.98 | $85.78 | $84.51 | $85.05 | $73.27 | 2,065,222 |
| 2019-03-12 | $85.40 | $85.67 | $84.48 | $84.78 | $73.03 | 1,506,474 |
| 2019-03-11 | $84.37 | $85.34 | $84.31 | $85.12 | $73.33 | 1,996,211 |
| 2019-03-08 | $84.47 | $84.95 | $82.77 | $84.21 | $72.54 | 1,841,906 |
| 2019-03-07 | $84.92 | $85.04 | $84.26 | $85.00 | $73.22 | 2,104,897 |
| 2019-03-06 | $85.75 | $86.24 | $85.03 | $85.40 | $73.13 | 948,296 |
| 2019-03-05 | $86.13 | $86.55 | $85.47 | $85.51 | $73.22 | 1,261,203 |
| 2019-03-04 | $87.43 | $87.57 | $85.62 | $85.85 | $73.51 | 1,326,478 |
| 2019-03-01 | $88.28 | $88.83 | $86.64 | $87.28 | $74.74 | 1,531,299 |
| 2019-02-28 | $87.76 | $87.95 | $87.17 | $87.36 | $74.81 | 1,470,812 |
| 2019-02-27 | $87.17 | $87.84 | $86.72 | $87.73 | $75.12 | 1,515,117 |
| 2019-02-26 | $86.98 | $87.62 | $86.94 | $87.33 | $74.78 | 1,517,877 |
| 2019-02-25 | $87.00 | $87.68 | $86.53 | $86.97 | $74.47 | 2,786,522 |
| 2019-02-22 | $86.24 | $86.98 | $86.21 | $86.50 | $74.07 | 1,845,425 |
| 2019-02-21 | $86.29 | $86.46 | $85.56 | $85.80 | $73.47 | 2,258,826 |
| 2019-02-20 | $86.56 | $86.72 | $86.03 | $86.37 | $73.96 | 1,721,046 |
| 2019-02-19 | $86.32 | $87.02 | $86.03 | $86.73 | $74.27 | 1,927,302 |
| 2019-02-15 | $86.66 | $87.29 | $86.49 | $86.90 | $74.41 | 1,981,700 |
| 2019-02-14 | $85.70 | $86.26 | $84.97 | $85.97 | $73.62 | 1,236,301 |
| 2019-02-13 | $87.00 | $87.16 | $86.03 | $86.48 | $74.05 | 1,043,804 |
| 2019-02-12 | $85.86 | $86.74 | $85.59 | $86.64 | $74.19 | 2,015,542 |
| 2019-02-11 | $85.90 | $86.04 | $85.25 | $85.49 | $73.21 | 1,592,111 |
| 2019-02-08 | $85.75 | $86.29 | $85.47 | $85.78 | $73.45 | 3,916,050 |
| 2019-02-07 | $85.57 | $86.13 | $84.99 | $86.04 | $73.68 | 2,084,262 |
| 2019-02-06 | $86.00 | $86.54 | $85.00 | $86.47 | $74.04 | 1,563,822 |
| 2019-02-05 | $85.71 | $86.33 | $85.35 | $85.74 | $73.42 | 2,815,789 |
| 2019-02-04 | $84.00 | $85.06 | $83.54 | $85.06 | $72.84 | 2,237,894 |
| 2019-02-01 | $84.19 | $84.29 | $83.09 | $84.23 | $72.13 | 2,013,792 |
| 2019-01-31 | $84.61 | $85.00 | $83.47 | $84.17 | $72.08 | 3,481,918 |
| 2019-01-30 | $84.26 | $84.90 | $83.52 | $84.61 | $72.45 | 2,295,777 |
| 2019-01-29 | $83.83 | $84.59 | $83.31 | $84.08 | $72.00 | 3,158,156 |
| 2019-01-28 | $82.97 | $83.80 | $82.47 | $83.70 | $71.67 | 3,179,299 |
| 2019-01-25 | $84.16 | $84.85 | $83.31 | $83.50 | $71.50 | 2,297,732 |
| 2019-01-24 | $82.80 | $83.41 | $82.10 | $83.34 | $71.36 | 3,314,196 |
| 2019-01-23 | $82.12 | $83.12 | $81.63 | $82.89 | $70.98 | 3,879,208 |
| 2019-01-22 | $82.20 | $83.29 | $81.12 | $81.77 | $70.02 | 5,227,308 |
| 2019-01-18 | $82.22 | $84.39 | $80.00 | $82.34 | $70.51 | 6,671,335 |
| 2019-01-17 | $71.67 | $73.28 | $71.58 | $73.26 | $62.73 | 3,988,997 |
| 2019-01-16 | $71.68 | $72.26 | $71.38 | $71.92 | $61.59 | 2,094,529 |
| 2019-01-15 | $71.74 | $72.63 | $71.41 | $72.06 | $61.71 | 2,042,015 |
| 2019-01-14 | $70.78 | $72.06 | $70.27 | $71.63 | $61.34 | 3,603,357 |
| 2019-01-11 | $72.89 | $73.10 | $71.10 | $71.46 | $61.19 | 3,033,942 |
| 2019-01-10 | $73.39 | $73.88 | $72.45 | $73.64 | $63.06 | 1,729,212 |
| 2019-01-09 | $74.87 | $75.67 | $74.41 | $74.77 | $64.03 | 2,003,101 |
| 2019-01-08 | $73.91 | $74.61 | $73.06 | $74.61 | $63.89 | 2,492,558 |
| 2019-01-07 | $71.79 | $73.56 | $71.59 | $72.98 | $62.49 | 1,924,084 |
| 2019-01-04 | $70.02 | $72.01 | $69.99 | $71.63 | $61.34 | 2,145,167 |
| 2019-01-03 | $70.96 | $70.96 | $69.07 | $69.25 | $59.30 | 2,412,006 |
| 2019-01-02 | $69.96 | $71.72 | $69.56 | $71.35 | $61.10 | 1,997,845 |
| 2018-12-31 | $70.86 | $71.62 | $70.56 | $71.34 | $61.09 | 1,623,220 |
| 2018-12-28 | $70.82 | $71.72 | $69.85 | $70.57 | $60.43 | 1,952,792 |
| 2018-12-27 | $69.20 | $70.44 | $67.83 | $70.42 | $60.30 | 2,699,405 |
| 2018-12-26 | $67.52 | $69.75 | $67.18 | $69.75 | $59.73 | 3,569,493 |
| 2018-12-24 | $69.64 | $69.76 | $67.32 | $67.32 | $57.65 | 1,620,123 |
| 2018-12-21 | $70.12 | $71.98 | $69.22 | $69.87 | $59.83 | 4,530,559 |
| 2018-12-20 | $71.52 | $72.68 | $69.20 | $70.05 | $59.98 | 3,878,274 |
| 2018-12-19 | $73.79 | $74.49 | $71.38 | $71.84 | $61.52 | 2,730,703 |
| 2018-12-18 | $73.87 | $75.12 | $73.16 | $73.78 | $63.18 | 2,720,371 |
| 2018-12-17 | $74.33 | $74.64 | $72.59 | $73.05 | $62.55 | 2,695,365 |
| 2018-12-14 | $75.53 | $77.10 | $74.86 | $75.15 | $64.35 | 1,803,912 |
| 2018-12-13 | $76.93 | $77.27 | $75.85 | $76.22 | $65.27 | 2,159,395 |
| 2018-12-12 | $76.93 | $77.82 | $76.57 | $76.65 | $65.64 | 2,165,697 |
| 2018-12-11 | $77.06 | $78.06 | $75.68 | $76.15 | $65.21 | 1,771,903 |
| 2018-12-10 | $75.68 | $76.90 | $74.90 | $76.33 | $65.36 | 4,185,722 |
| 2018-12-07 | $79.33 | $79.54 | $75.33 | $76.00 | $65.08 | 4,902,259 |
| 2018-12-06 | $79.12 | $80.01 | $77.35 | $79.95 | $68.01 | 2,537,293 |
| 2018-12-04 | $82.98 | $83.53 | $80.14 | $80.34 | $68.34 | 2,497,042 |
| 2018-12-03 | $82.39 | $83.66 | $82.23 | $83.03 | $70.63 | 2,710,526 |
| 2018-11-30 | $78.77 | $81.49 | $78.77 | $81.29 | $69.15 | 4,460,159 |
| 2018-11-29 | $80.21 | $80.47 | $78.54 | $79.46 | $67.59 | 2,935,365 |
| 2018-11-28 | $79.29 | $80.23 | $78.93 | $80.10 | $68.13 | 2,781,298 |
| 2018-11-27 | $80.00 | $80.23 | $78.32 | $79.02 | $67.21 | 2,543,789 |
| 2018-11-26 | $79.74 | $80.86 | $79.67 | $80.52 | $68.49 | 1,994,222 |
| 2018-11-23 | $79.04 | $79.85 | $78.61 | $78.97 | $67.17 | 771,232 |
| 2018-11-21 | $79.28 | $79.91 | $78.56 | $79.51 | $67.63 | 1,782,094 |
| 2018-11-20 | $78.32 | $79.79 | $77.78 | $78.49 | $66.76 | 2,405,953 |
| 2018-11-19 | $82.01 | $82.53 | $79.32 | $80.01 | $68.06 | 2,082,834 |
| 2018-11-16 | $83.61 | $83.61 | $81.88 | $82.29 | $70.00 | 2,544,794 |
| 2018-11-15 | $82.68 | $84.52 | $81.59 | $84.07 | $71.51 | 2,269,036 |
| 2018-11-14 | $84.51 | $85.98 | $83.54 | $83.86 | $71.33 | 1,474,325 |
| 2018-11-13 | $83.36 | $84.83 | $83.10 | $83.51 | $71.03 | 1,359,502 |
| 2018-11-12 | $84.33 | $85.45 | $83.39 | $83.60 | $71.11 | 1,907,274 |
| 2018-11-09 | $86.09 | $86.44 | $83.87 | $84.16 | $71.59 | 2,674,002 |
| 2018-11-08 | $86.05 | $86.69 | $84.75 | $86.61 | $73.67 | 2,505,219 |
| 2018-11-07 | $85.46 | $86.32 | $84.71 | $86.19 | $73.31 | 2,149,880 |
| 2018-11-06 | $86.09 | $86.15 | $84.49 | $85.46 | $72.69 | 2,128,840 |
| 2018-11-05 | $85.61 | $86.83 | $84.49 | $86.46 | $73.54 | 1,919,504 |
| 2018-11-02 | $85.72 | $86.71 | $83.99 | $85.39 | $72.63 | 1,923,411 |
| 2018-11-01 | $82.73 | $85.38 | $82.29 | $85.12 | $72.40 | 1,950,601 |
| 2018-10-31 | $83.42 | $84.23 | $82.84 | $82.88 | $70.50 | 3,177,081 |
| 2018-10-30 | $81.71 | $82.57 | $80.91 | $82.47 | $70.15 | 3,002,288 |
| 2018-10-29 | $80.40 | $82.02 | $80.35 | $81.08 | $68.97 | 3,575,406 |
| 2018-10-26 | $78.56 | $80.04 | $77.64 | $79.31 | $67.46 | 3,302,381 |
| 2018-10-25 | $77.55 | $79.77 | $77.41 | $79.38 | $67.52 | 4,133,390 |
| 2018-10-24 | $79.09 | $79.38 | $77.08 | $77.20 | $65.67 | 3,869,954 |
| 2018-10-23 | $76.80 | $78.26 | $75.42 | $77.71 | $66.10 | 3,702,458 |
| 2018-10-22 | $77.96 | $79.30 | $76.67 | $77.60 | $66.01 | 4,131,360 |
| 2018-10-19 | $83.99 | $85.94 | $77.73 | $77.76 | $66.14 | 7,650,020 |
| 2018-10-18 | $89.23 | $89.27 | $86.46 | $87.09 | $74.08 | 3,390,715 |
| 2018-10-17 | $89.94 | $89.99 | $88.46 | $89.28 | $75.94 | 2,753,625 |
| 2018-10-16 | $87.82 | $89.75 | $87.71 | $89.65 | $76.26 | 2,122,092 |
| 2018-10-15 | $87.32 | $88.20 | $87.00 | $87.61 | $74.52 | 2,168,243 |
| 2018-10-12 | $87.03 | $88.00 | $86.57 | $87.43 | $74.37 | 2,727,021 |
| 2018-10-11 | $86.20 | $87.75 | $84.68 | $85.47 | $72.70 | 4,727,086 |
| 2018-10-10 | $92.41 | $92.41 | $86.13 | $86.24 | $73.36 | 3,455,748 |
| 2018-10-09 | $92.37 | $93.40 | $91.99 | $92.58 | $78.75 | 2,834,583 |
| 2018-10-08 | $90.91 | $92.58 | $90.59 | $92.39 | $78.59 | 2,510,783 |
| 2018-10-05 | $91.44 | $92.10 | $90.58 | $91.47 | $77.80 | 2,138,918 |
| 2018-10-04 | $93.63 | $93.69 | $91.15 | $91.45 | $77.79 | 3,845,627 |
| 2018-10-03 | $93.62 | $94.26 | $93.31 | $93.80 | $79.79 | 3,576,599 |
| 2018-10-02 | $93.80 | $94.12 | $92.88 | $93.06 | $79.16 | 4,188,385 |
| 2018-10-01 | $93.77 | $94.47 | $93.32 | $93.42 | $79.46 | 1,701,193 |
| 2018-09-28 | $93.00 | $94.11 | $93.00 | $93.45 | $79.49 | 1,978,733 |
| 2018-09-27 | $92.60 | $93.87 | $92.60 | $93.12 | $79.21 | 1,415,710 |
| 2018-09-26 | $90.80 | $93.32 | $90.57 | $92.58 | $78.75 | 2,491,475 |
| 2018-09-25 | $91.84 | $91.86 | $90.82 | $90.97 | $77.38 | 1,571,266 |
| 2018-09-24 | $92.08 | $92.24 | $90.88 | $91.24 | $77.61 | 1,758,625 |
| 2018-09-21 | $92.15 | $92.83 | $91.86 | $92.24 | $78.46 | 3,484,985 |
| 2018-09-20 | $91.63 | $92.41 | $91.35 | $91.86 | $78.14 | 1,580,624 |
| 2018-09-19 | $92.19 | $92.33 | $91.21 | $91.72 | $78.02 | 1,498,089 |
| 2018-09-18 | $92.24 | $92.70 | $91.91 | $92.34 | $78.54 | 1,873,063 |
| 2018-09-17 | $91.00 | $91.51 | $90.71 | $91.15 | $77.53 | 2,219,175 |
| 2018-09-14 | $92.97 | $92.97 | $90.75 | $91.17 | $77.55 | 2,318,639 |
| 2018-09-13 | $90.09 | $91.56 | $89.87 | $91.21 | $77.58 | 2,377,117 |
| 2018-09-12 | $89.66 | $90.20 | $89.29 | $89.65 | $76.26 | 2,014,141 |
| 2018-09-11 | $90.11 | $90.62 | $89.85 | $90.00 | $76.55 | 3,777,171 |
| 2018-09-10 | $89.51 | $90.40 | $89.51 | $90.08 | $76.62 | 3,175,252 |
| 2018-09-07 | $90.44 | $90.96 | $89.32 | $89.45 | $76.09 | 2,284,565 |
| 2018-09-06 | $91.23 | $91.86 | $91.10 | $91.29 | $77.25 | 2,760,649 |
| 2018-09-05 | $91.44 | $91.77 | $90.24 | $91.09 | $77.08 | 3,926,084 |
| 2018-09-04 | $91.87 | $92.34 | $91.33 | $91.88 | $77.75 | 1,791,755 |
| 2018-08-31 | $91.54 | $92.25 | $91.30 | $92.13 | $77.96 | 1,940,021 |
| 2018-08-30 | $93.08 | $93.08 | $90.83 | $91.22 | $77.19 | 1,661,615 |
| 2018-08-29 | $93.20 | $93.59 | $92.56 | $93.26 | $78.92 | 1,610,213 |
| 2018-08-28 | $93.00 | $93.71 | $92.56 | $93.59 | $79.20 | 1,910,234 |
| 2018-08-27 | $92.24 | $92.73 | $91.83 | $92.56 | $78.33 | 1,475,624 |
| 2018-08-24 | $91.21 | $91.84 | $91.11 | $91.77 | $77.66 | 2,004,523 |
| 2018-08-23 | $91.65 | $92.10 | $91.00 | $91.32 | $77.28 | 1,671,491 |
| 2018-08-22 | $92.05 | $92.63 | $91.65 | $91.70 | $77.60 | 1,816,323 |
| 2018-08-21 | $92.86 | $93.58 | $92.15 | $92.33 | $78.13 | 1,788,993 |
| 2018-08-20 | $92.02 | $93.00 | $91.69 | $92.86 | $78.58 | 2,833,439 |
| 2018-08-17 | $91.10 | $92.00 | $91.01 | $91.63 | $77.54 | 1,786,121 |
| 2018-08-16 | $92.36 | $92.53 | $90.97 | $91.13 | $77.12 | 3,391,336 |
| 2018-08-15 | $92.94 | $93.42 | $92.07 | $92.33 | $78.13 | 2,361,757 |
| 2018-08-14 | $93.17 | $94.40 | $92.60 | $93.99 | $79.54 | 2,988,641 |
| 2018-08-13 | $96.00 | $96.02 | $91.27 | $92.82 | $78.55 | 5,637,292 |
| 2018-08-10 | $95.36 | $97.00 | $95.25 | $96.29 | $81.49 | 2,928,503 |
| 2018-08-09 | $94.75 | $95.96 | $94.68 | $95.55 | $80.86 | 1,593,417 |
| 2018-08-08 | $94.15 | $94.85 | $93.92 | $94.61 | $80.06 | 1,345,351 |
| 2018-08-07 | $93.75 | $94.21 | $93.32 | $93.90 | $79.46 | 2,620,650 |
| 2018-08-06 | $92.60 | $93.77 | $91.93 | $93.71 | $79.30 | 2,838,198 |
| 2018-08-03 | $92.27 | $92.84 | $91.81 | $92.44 | $78.23 | 2,779,298 |
| 2018-08-02 | $91.43 | $92.71 | $90.82 | $92.10 | $77.94 | 3,486,258 |
| 2018-08-01 | $91.24 | $91.91 | $90.90 | $91.30 | $77.26 | 1,921,799 |
| 2018-07-31 | $92.22 | $92.42 | $91.28 | $92.07 | $77.91 | 2,694,964 |
| 2018-07-30 | $91.99 | $91.99 | $91.18 | $91.60 | $77.52 | 2,028,559 |
| 2018-07-27 | $93.44 | $93.90 | $91.84 | $91.97 | $77.83 | 2,602,440 |
| 2018-07-26 | $92.50 | $94.47 | $92.32 | $93.80 | $79.38 | 2,595,286 |
| 2018-07-25 | $91.17 | $92.47 | $90.45 | $92.40 | $78.19 | 2,776,483 |
| 2018-07-24 | $92.50 | $92.84 | $91.40 | $91.48 | $77.41 | 2,230,403 |
| 2018-07-23 | $93.36 | $93.50 | $91.93 | $92.27 | $78.08 | 3,036,663 |
| 2018-07-20 | $92.00 | $93.51 | $91.01 | $92.94 | $78.65 | 4,652,275 |
| 2018-07-19 | $88.32 | $89.60 | $88.13 | $89.24 | $75.52 | 3,359,213 |
| 2018-07-18 | $88.56 | $88.96 | $87.76 | $88.22 | $74.66 | 2,220,772 |
| 2018-07-17 | $88.35 | $89.23 | $88.00 | $88.51 | $74.90 | 2,409,631 |
| 2018-07-16 | $86.70 | $88.99 | $86.42 | $88.80 | $75.15 | 4,578,985 |
| 2018-07-13 | $84.87 | $86.00 | $84.48 | $84.84 | $71.80 | 1,757,264 |
| 2018-07-12 | $84.00 | $84.36 | $83.13 | $83.70 | $70.83 | 1,825,216 |
| 2018-07-11 | $82.67 | $83.81 | $81.85 | $83.32 | $70.51 | 1,731,777 |
| 2018-07-10 | $82.33 | $83.28 | $82.06 | $83.10 | $70.32 | 2,052,158 |
| 2018-07-09 | $82.11 | $82.94 | $81.89 | $82.35 | $69.69 | 1,651,274 |
| 2018-07-06 | $81.21 | $81.86 | $80.88 | $81.51 | $68.98 | 1,197,219 |
| 2018-07-05 | $81.93 | $81.96 | $80.65 | $81.28 | $68.78 | 1,379,473 |
| 2018-07-03 | $81.29 | $82.22 | $81.19 | $81.49 | $68.96 | 721,759 |
| 2018-07-02 | $80.79 | $81.54 | $80.46 | $81.23 | $68.74 | 1,450,742 |
| 2018-06-29 | $82.57 | $83.08 | $81.52 | $81.52 | $68.99 | 1,891,517 |
| 2018-06-28 | $81.49 | $82.11 | $80.91 | $81.59 | $69.05 | 1,380,944 |
| 2018-06-27 | $81.94 | $82.81 | $81.17 | $81.18 | $68.70 | 1,524,710 |
| 2018-06-26 | $81.51 | $83.39 | $81.51 | $82.01 | $69.40 | 2,291,815 |
| 2018-06-25 | $81.73 | $81.73 | $80.80 | $81.21 | $68.72 | 2,545,056 |
| 2018-06-22 | $83.09 | $83.18 | $81.52 | $81.58 | $69.04 | 1,916,374 |
| 2018-06-21 | $83.12 | $83.38 | $82.67 | $82.94 | $70.19 | 1,622,339 |
| 2018-06-20 | $84.07 | $84.07 | $82.90 | $83.19 | $70.40 | 1,755,791 |
| 2018-06-19 | $83.72 | $84.04 | $82.50 | $83.45 | $70.62 | 2,155,367 |
| 2018-06-18 | $83.75 | $85.15 | $83.40 | $84.41 | $71.43 | 1,667,112 |
| 2018-06-15 | $83.47 | $84.45 | $83.30 | $84.38 | $71.41 | 2,966,448 |
| 2018-06-14 | $83.89 | $84.50 | $83.68 | $84.03 | $71.11 | 1,648,225 |
| 2018-06-13 | $84.17 | $84.53 | $83.57 | $83.66 | $70.80 | 1,959,517 |
| 2018-06-12 | $83.47 | $84.49 | $83.22 | $84.47 | $71.48 | 2,038,754 |
| 2018-06-11 | $83.82 | $84.11 | $83.10 | $83.31 | $70.50 | 1,970,396 |
| 2018-06-08 | $83.54 | $84.03 | $83.30 | $83.67 | $70.81 | 2,145,994 |
| 2018-06-07 | $84.08 | $84.56 | $83.44 | $83.50 | $70.66 | 2,289,086 |
| 2018-06-06 | $83.43 | $84.50 | $83.26 | $84.13 | $70.80 | 2,637,263 |
| 2018-06-05 | $83.01 | $83.53 | $82.13 | $83.26 | $70.07 | 2,679,225 |
| 2018-06-04 | $82.00 | $83.00 | $81.55 | $82.96 | $69.82 | 2,864,629 |
| 2018-06-01 | $81.57 | $81.89 | $80.72 | $81.33 | $68.45 | 2,229,767 |
| 2018-05-31 | $81.88 | $82.04 | $81.10 | $81.16 | $68.31 | 4,475,331 |
| 2018-05-30 | $81.46 | $81.89 | $81.27 | $81.75 | $68.80 | 1,814,543 |
| 2018-05-29 | $81.21 | $82.01 | $81.05 | $81.32 | $68.44 | 1,890,590 |
| 2018-05-25 | $82.21 | $82.93 | $81.58 | $81.72 | $68.78 | 1,260,718 |
| 2018-05-24 | $81.26 | $82.52 | $81.02 | $82.21 | $69.19 | 3,646,553 |
| 2018-05-23 | $80.36 | $81.54 | $80.36 | $81.28 | $68.41 | 1,709,806 |
| 2018-05-22 | $81.22 | $81.35 | $80.36 | $80.43 | $67.69 | 1,715,033 |
| 2018-05-21 | $80.60 | $81.38 | $80.23 | $80.92 | $68.10 | 2,367,869 |
| 2018-05-18 | $79.35 | $80.18 | $79.35 | $80.07 | $67.39 | 1,989,979 |
| 2018-05-17 | $79.13 | $80.32 | $79.13 | $79.96 | $67.30 | 1,992,936 |
| 2018-05-16 | $78.88 | $79.75 | $78.64 | $79.58 | $66.98 | 2,024,079 |
| 2018-05-15 | $77.16 | $78.80 | $76.94 | $78.58 | $66.13 | 2,094,953 |
| 2018-05-14 | $78.12 | $78.12 | $77.28 | $77.58 | $65.29 | 1,541,675 |
| 2018-05-11 | $77.95 | $78.29 | $77.55 | $77.94 | $65.60 | 1,556,961 |
| 2018-05-10 | $78.48 | $78.48 | $77.06 | $77.97 | $65.62 | 1,864,341 |
| 2018-05-09 | $77.31 | $78.32 | $76.98 | $78.13 | $65.76 | 2,362,298 |
| 2018-05-08 | $76.72 | $78.01 | $76.40 | $77.28 | $65.04 | 2,116,282 |
| 2018-05-07 | $76.26 | $77.06 | $75.69 | $76.47 | $64.36 | 2,580,143 |
| 2018-05-04 | $78.01 | $78.39 | $73.90 | $76.27 | $64.19 | 4,966,561 |
| 2018-05-03 | $79.52 | $79.52 | $78.16 | $78.46 | $66.03 | 3,963,881 |
| 2018-05-02 | $80.04 | $80.53 | $79.23 | $79.67 | $67.05 | 2,411,255 |
| 2018-05-01 | $80.37 | $80.90 | $79.28 | $80.45 | $67.71 | 2,058,358 |
| 2018-04-30 | $81.15 | $81.93 | $80.66 | $80.87 | $68.06 | 3,935,560 |
| 2018-04-27 | $80.00 | $81.72 | $79.95 | $80.80 | $68.00 | 2,142,160 |
| 2018-04-26 | $78.62 | $80.13 | $77.82 | $79.83 | $67.19 | 1,648,834 |
| 2018-04-25 | $78.11 | $78.98 | $77.67 | $78.64 | $66.18 | 1,925,057 |
| 2018-04-24 | $78.45 | $78.92 | $77.66 | $78.02 | $65.66 | 2,655,732 |
| 2018-04-23 | $77.82 | $78.34 | $77.60 | $78.10 | $65.73 | 1,554,450 |
| 2018-04-20 | $77.81 | $78.01 | $76.94 | $77.50 | $65.22 | 1,581,759 |
| 2018-04-19 | $78.10 | $78.23 | $77.08 | $77.78 | $65.46 | 1,366,196 |
| 2018-04-18 | $78.74 | $79.06 | $77.94 | $78.04 | $65.68 | 1,205,442 |
| 2018-04-17 | $78.40 | $78.95 | $78.21 | $78.64 | $66.18 | 1,293,345 |
| 2018-04-16 | $77.55 | $78.18 | $77.05 | $77.92 | $65.58 | 2,321,198 |
| 2018-04-13 | $78.07 | $78.78 | $76.84 | $77.22 | $64.99 | 1,683,090 |
| 2018-04-12 | $77.78 | $78.37 | $77.54 | $77.71 | $65.40 | 1,631,080 |
| 2018-04-11 | $77.31 | $78.24 | $77.24 | $77.54 | $65.26 | 2,065,810 |
| 2018-04-10 | $76.81 | $78.09 | $76.56 | $77.92 | $65.58 | 2,146,300 |
| 2018-04-09 | $76.72 | $77.12 | $76.08 | $76.12 | $64.06 | 2,346,260 |
| 2018-04-06 | $77.01 | $77.91 | $75.55 | $76.31 | $64.22 | 2,489,338 |
| 2018-04-05 | $76.33 | $77.61 | $76.13 | $77.49 | $65.22 | 4,449,936 |
| 2018-04-04 | $73.66 | $76.32 | $73.58 | $76.19 | $64.12 | 1,960,423 |
| 2018-04-03 | $73.40 | $74.31 | $73.01 | $74.27 | $62.51 | 1,930,967 |
| 2018-04-02 | $73.85 | $74.31 | $72.26 | $73.12 | $61.54 | 1,735,610 |
| 2018-03-29 | $74.31 | $75.12 | $74.01 | $74.12 | $62.38 | 3,263,993 |
| 2018-03-28 | $73.99 | $74.66 | $73.35 | $73.67 | $62.00 | 2,249,639 |
| 2018-03-27 | $74.93 | $75.19 | $73.44 | $73.73 | $62.05 | 2,161,472 |
| 2018-03-26 | $73.41 | $74.73 | $73.16 | $74.63 | $62.81 | 2,265,165 |
| 2018-03-23 | $72.83 | $73.99 | $72.38 | $72.41 | $60.94 | 3,240,752 |
| 2018-03-22 | $74.34 | $74.34 | $72.32 | $72.39 | $60.92 | 2,620,843 |
| 2018-03-21 | $74.97 | $75.32 | $74.39 | $74.62 | $62.80 | 1,503,044 |
| 2018-03-20 | $74.34 | $75.12 | $74.08 | $74.96 | $63.09 | 1,811,804 |
| 2018-03-19 | $75.05 | $75.23 | $73.56 | $74.13 | $62.39 | 2,053,494 |
| 2018-03-16 | $74.71 | $76.55 | $74.71 | $75.46 | $63.51 | 6,623,560 |
| 2018-03-15 | $74.99 | $75.32 | $74.53 | $74.72 | $62.89 | 2,713,145 |
| 2018-03-14 | $74.02 | $75.13 | $74.02 | $74.75 | $62.91 | 2,528,871 |
| 2018-03-13 | $73.66 | $74.40 | $73.33 | $73.47 | $61.83 | 2,064,226 |
| 2018-03-12 | $73.68 | $73.92 | $73.01 | $73.21 | $61.61 | 2,242,057 |
| 2018-03-09 | $73.32 | $74.23 | $72.87 | $73.59 | $61.93 | 2,434,274 |
| 2018-03-08 | $73.14 | $73.75 | $72.43 | $72.80 | $61.27 | 2,683,461 |
| 2018-03-07 | $72.66 | $73.76 | $72.08 | $73.50 | $61.47 | 3,152,121 |
| 2018-03-06 | $74.02 | $74.10 | $72.94 | $73.43 | $61.41 | 3,196,007 |
| 2018-03-05 | $73.29 | $74.31 | $72.43 | $73.57 | $61.53 | 4,667,040 |
| 2018-03-02 | $73.04 | $73.70 | $72.59 | $73.52 | $61.49 | 3,277,387 |
| 2018-03-01 | $74.49 | $74.90 | $73.05 | $73.70 | $61.64 | 2,429,469 |
| 2018-02-28 | $75.12 | $75.38 | $74.56 | $74.57 | $62.36 | 2,778,978 |
| 2018-02-27 | $76.39 | $76.80 | $74.90 | $74.90 | $62.64 | 2,426,315 |
| 2018-02-26 | $75.67 | $76.32 | $75.03 | $76.05 | $63.60 | 2,158,684 |
| 2018-02-23 | $75.53 | $75.79 | $74.16 | $75.75 | $63.35 | 2,556,666 |
| 2018-02-22 | $74.65 | $75.52 | $74.40 | $75.21 | $62.90 | 3,560,359 |
| 2018-02-21 | $73.86 | $75.87 | $73.74 | $74.50 | $62.31 | 3,640,101 |
| 2018-02-20 | $74.67 | $74.77 | $72.74 | $73.57 | $61.53 | 4,567,499 |
| 2018-02-16 | $72.51 | $78.74 | $72.51 | $74.64 | $62.42 | 10,635,881 |
| 2018-02-15 | $83.98 | $84.38 | $83.31 | $83.94 | $70.20 | 3,597,531 |
| 2018-02-14 | $81.65 | $83.74 | $81.28 | $83.69 | $69.99 | 3,083,718 |
| 2018-02-13 | $80.71 | $82.18 | $80.37 | $82.11 | $68.67 | 2,384,117 |
| 2018-02-12 | $80.43 | $81.75 | $80.11 | $80.70 | $67.49 | 4,283,586 |
| 2018-02-09 | $79.55 | $80.35 | $77.04 | $79.32 | $66.34 | 3,823,205 |
| 2018-02-08 | $80.33 | $81.16 | $78.73 | $78.75 | $65.86 | 3,482,952 |
| 2018-02-07 | $79.46 | $81.48 | $79.05 | $80.47 | $67.30 | 3,811,499 |
| 2018-02-06 | $77.17 | $79.90 | $76.42 | $79.36 | $66.37 | 4,302,232 |
| 2018-02-05 | $80.22 | $81.73 | $78.63 | $78.63 | $65.76 | 4,139,444 |
| 2018-02-02 | $80.57 | $81.36 | $79.75 | $79.89 | $66.81 | 3,348,846 |
| 2018-02-01 | $80.37 | $81.28 | $78.65 | $80.62 | $67.42 | 3,243,875 |
| 2018-01-31 | $82.12 | $82.65 | $80.74 | $81.14 | $67.86 | 3,860,647 |
| 2018-01-30 | $82.29 | $82.95 | $81.66 | $81.97 | $68.55 | 2,245,970 |
| 2018-01-29 | $81.39 | $82.68 | $81.39 | $82.55 | $69.04 | 2,728,566 |
| 2018-01-26 | $81.39 | $81.58 | $80.82 | $81.57 | $68.22 | 1,919,545 |
| 2018-01-25 | $81.28 | $81.43 | $80.53 | $80.94 | $67.69 | 2,242,248 |
| 2018-01-24 | $81.17 | $82.10 | $80.76 | $80.97 | $67.72 | 2,319,376 |
| 2018-01-23 | $80.24 | $81.00 | $79.82 | $80.87 | $67.63 | 2,646,971 |
| 2018-01-22 | $79.75 | $80.71 | $79.40 | $80.42 | $67.26 | 2,226,422 |
| 2018-01-19 | $78.89 | $79.85 | $78.63 | $79.79 | $66.73 | 2,668,495 |
| 2018-01-18 | $78.35 | $79.36 | $78.23 | $78.43 | $65.59 | 2,280,226 |
| 2018-01-17 | $77.21 | $78.27 | $77.01 | $78.14 | $65.35 | 1,643,531 |
| 2018-01-16 | $77.99 | $78.00 | $76.63 | $76.68 | $64.13 | 2,331,058 |
| 2018-01-12 | $77.36 | $78.05 | $77.25 | $77.80 | $65.07 | 2,140,695 |
| 2018-01-11 | $76.20 | $77.25 | $76.11 | $77.19 | $64.56 | 2,430,791 |
| 2018-01-10 | $76.01 | $76.38 | $75.64 | $76.12 | $63.66 | 2,707,115 |
| 2018-01-09 | $77.07 | $77.28 | $75.95 | $76.13 | $63.67 | 3,152,785 |
| 2018-01-08 | $75.87 | $78.70 | $75.87 | $77.36 | $64.70 | 3,212,523 |
| 2018-01-05 | $75.60 | $76.16 | $75.33 | $75.70 | $63.31 | 2,121,181 |
| 2018-01-04 | $74.11 | $75.49 | $73.89 | $75.46 | $63.11 | 2,661,527 |
| 2018-01-03 | $74.55 | $74.60 | $73.71 | $73.78 | $61.70 | 1,773,645 |
| 2018-01-02 | $74.42 | $74.57 | $73.70 | $74.42 | $62.24 | 1,819,300 |
| 2017-12-29 | $74.25 | $74.78 | $73.99 | $74.00 | $61.89 | 1,516,573 |
| 2017-12-28 | $74.55 | $74.55 | $74.22 | $74.29 | $62.13 | 1,013,352 |
| 2017-12-27 | $74.83 | $74.90 | $74.46 | $74.52 | $62.32 | 978,218 |
| 2017-12-26 | $73.72 | $74.66 | $73.67 | $74.61 | $62.40 | 897,874 |
| 2017-12-22 | $74.15 | $74.36 | $73.45 | $73.87 | $61.78 | 2,023,193 |
| 2017-12-21 | $74.60 | $75.00 | $74.00 | $74.23 | $62.08 | 1,720,095 |
| 2017-12-20 | $74.23 | $74.69 | $74.03 | $74.40 | $62.22 | 2,688,654 |
| 2017-12-19 | $74.37 | $74.77 | $73.55 | $73.85 | $61.76 | 1,596,447 |
| 2017-12-18 | $74.86 | $75.25 | $73.92 | $74.14 | $62.01 | 2,215,276 |
| 2017-12-15 | $73.89 | $74.52 | $73.57 | $74.41 | $62.23 | 4,007,760 |
| 2017-12-14 | $73.50 | $73.87 | $73.15 | $73.35 | $61.34 | 2,226,070 |
| 2017-12-13 | $72.76 | $73.49 | $72.55 | $73.06 | $61.10 | 1,189,915 |
| 2017-12-12 | $72.64 | $72.93 | $72.38 | $72.53 | $60.66 | 2,400,906 |
| 2017-12-11 | $73.58 | $73.93 | $72.38 | $72.60 | $60.72 | 2,264,584 |
| 2017-12-08 | $72.02 | $73.36 | $71.94 | $73.35 | $61.34 | 2,288,166 |
| 2017-12-07 | $71.67 | $72.60 | $71.57 | $71.91 | $60.14 | 1,803,015 |
| 2017-12-06 | $70.50 | $72.13 | $70.50 | $71.68 | $59.57 | 2,373,469 |
| 2017-12-05 | $71.38 | $71.47 | $70.34 | $70.39 | $58.49 | 3,408,629 |
| 2017-12-04 | $72.40 | $72.62 | $71.20 | $71.22 | $59.18 | 4,557,893 |
| 2017-12-01 | $72.95 | $72.95 | $70.91 | $71.79 | $59.66 | 3,767,892 |
| 2017-11-30 | $74.18 | $74.41 | $72.91 | $72.96 | $60.63 | 4,236,880 |
| 2017-11-29 | $74.16 | $74.86 | $73.80 | $74.13 | $61.60 | 2,138,619 |
| 2017-11-28 | $73.66 | $74.71 | $73.55 | $74.02 | $61.51 | 2,331,102 |
| 2017-11-27 | $74.00 | $74.87 | $73.42 | $73.44 | $61.03 | 2,356,272 |
| 2017-11-24 | $73.50 | $74.06 | $73.48 | $73.89 | $61.40 | 1,345,135 |
| 2017-11-22 | $72.31 | $73.40 | $72.19 | $73.35 | $60.95 | 2,952,023 |
| 2017-11-21 | $72.13 | $72.67 | $71.73 | $72.59 | $60.32 | 2,212,672 |
| 2017-11-20 | $70.82 | $72.17 | $70.50 | $71.95 | $59.79 | 1,846,713 |
| 2017-11-17 | $70.55 | $71.25 | $70.55 | $70.81 | $58.84 | 1,907,738 |
| 2017-11-16 | $69.78 | $70.41 | $69.43 | $70.08 | $58.24 | 2,924,772 |
| 2017-11-15 | $69.82 | $70.23 | $69.54 | $69.63 | $57.86 | 1,702,473 |
| 2017-11-14 | $69.41 | $70.27 | $69.23 | $69.92 | $58.10 | 1,036,144 |
| 2017-11-13 | $69.66 | $70.25 | $69.50 | $69.67 | $57.90 | 1,333,176 |
| 2017-11-10 | $69.27 | $70.07 | $69.07 | $69.63 | $57.86 | 1,729,053 |
| 2017-11-09 | $69.29 | $69.83 | $69.13 | $69.36 | $57.64 | 1,638,262 |
| 2017-11-08 | $68.66 | $69.59 | $68.47 | $69.49 | $57.75 | 1,396,482 |
| 2017-11-07 | $69.03 | $69.12 | $68.35 | $68.68 | $57.07 | 1,601,811 |
| 2017-11-06 | $69.59 | $70.05 | $69.03 | $69.07 | $57.40 | 1,869,446 |
| 2017-11-03 | $69.93 | $70.15 | $69.20 | $69.47 | $57.73 | 2,641,379 |
| 2017-11-02 | $70.52 | $70.61 | $69.31 | $69.91 | $58.10 | 2,320,459 |
| 2017-11-01 | $69.67 | $70.40 | $68.98 | $70.15 | $58.30 | 2,585,053 |
| 2017-10-31 | $69.64 | $69.98 | $69.18 | $69.65 | $57.88 | 2,996,866 |
| 2017-10-30 | $70.36 | $70.40 | $69.58 | $69.91 | $58.10 | 2,220,009 |
| 2017-10-27 | $70.21 | $71.00 | $69.86 | $70.90 | $58.92 | 2,412,657 |
| 2017-10-26 | $71.25 | $71.50 | $70.35 | $70.50 | $58.59 | 2,965,448 |
| 2017-10-25 | $71.39 | $71.66 | $70.53 | $71.28 | $59.23 | 2,812,039 |
| 2017-10-24 | $71.05 | $71.33 | $69.97 | $71.23 | $59.19 | 3,732,703 |
| 2017-10-23 | $68.04 | $71.95 | $67.95 | $69.95 | $58.13 | 9,636,747 |
| 2017-10-20 | $65.93 | $66.97 | $65.73 | $66.38 | $55.16 | 4,898,393 |
| 2017-10-19 | $64.85 | $65.55 | $64.81 | $65.35 | $54.31 | 1,877,752 |
| 2017-10-18 | $64.68 | $65.25 | $64.63 | $65.07 | $54.07 | 2,547,492 |
| 2017-10-17 | $64.19 | $64.84 | $64.04 | $64.59 | $53.67 | 1,807,970 |
| 2017-10-16 | $64.02 | $64.25 | $63.69 | $64.09 | $53.26 | 1,687,143 |
| 2017-10-13 | $64.50 | $64.69 | $63.82 | $63.88 | $53.08 | 2,435,702 |
| 2017-10-12 | $64.37 | $64.59 | $64.00 | $64.44 | $53.55 | 1,970,223 |
| 2017-10-11 | $64.37 | $64.75 | $64.18 | $64.35 | $53.48 | 1,862,395 |
| 2017-10-10 | $64.53 | $65.31 | $64.47 | $64.51 | $53.61 | 1,566,441 |
| 2017-10-09 | $65.62 | $65.71 | $64.24 | $64.41 | $53.53 | 1,546,736 |
| 2017-10-06 | $64.71 | $65.71 | $64.42 | $65.65 | $54.56 | 2,407,116 |
| 2017-10-05 | $65.00 | $65.30 | $64.64 | $64.73 | $53.79 | 1,774,020 |
| 2017-10-04 | $64.23 | $64.96 | $64.11 | $64.91 | $53.94 | 2,001,545 |
| 2017-10-03 | $64.17 | $64.62 | $63.68 | $64.08 | $53.25 | 3,126,024 |
| 2017-10-02 | $63.54 | $63.71 | $62.83 | $63.71 | $52.94 | 2,115,944 |
| 2017-09-29 | $63.59 | $64.00 | $63.47 | $63.57 | $52.83 | 2,628,324 |
| 2017-09-28 | $62.80 | $63.54 | $62.67 | $63.50 | $52.77 | 2,291,989 |
| 2017-09-27 | $62.49 | $63.13 | $61.97 | $63.05 | $52.40 | 2,174,158 |
| 2017-09-26 | $61.84 | $63.04 | $61.72 | $62.79 | $52.18 | 2,593,388 |
| 2017-09-25 | $61.90 | $62.57 | $61.63 | $61.69 | $51.27 | 1,725,786 |
| 2017-09-22 | $61.90 | $62.26 | $61.56 | $62.20 | $51.69 | 1,468,247 |
| 2017-09-21 | $62.14 | $62.32 | $61.83 | $61.85 | $51.40 | 1,274,557 |
| 2017-09-20 | $62.20 | $62.20 | $61.63 | $62.13 | $51.63 | 1,676,993 |
| 2017-09-19 | $62.31 | $62.41 | $61.88 | $62.15 | $51.65 | 2,263,963 |
| 2017-09-18 | $62.48 | $62.80 | $61.86 | $62.16 | $51.66 | 3,126,635 |
| 2017-09-15 | $62.45 | $63.01 | $62.07 | $62.43 | $51.88 | 4,114,521 |
| 2017-09-14 | $62.89 | $63.04 | $61.79 | $62.34 | $51.81 | 3,069,883 |
| 2017-09-13 | $63.14 | $63.33 | $62.91 | $63.08 | $52.42 | 2,099,010 |
| 2017-09-12 | $63.31 | $63.61 | $62.93 | $63.10 | $52.44 | 2,102,093 |
| 2017-09-11 | $62.76 | $63.39 | $62.66 | $63.36 | $52.65 | 1,447,156 |
| 2017-09-08 | $62.64 | $62.85 | $61.90 | $62.48 | $51.92 | 1,996,751 |
| 2017-09-07 | $63.38 | $63.41 | $62.67 | $62.89 | $52.26 | 1,998,903 |
| 2017-09-06 | $64.10 | $64.51 | $62.68 | $63.37 | $52.31 | 2,517,690 |
| 2017-09-05 | $63.55 | $64.21 | $63.28 | $63.95 | $52.79 | 2,069,699 |
| 2017-09-01 | $63.00 | $63.67 | $62.78 | $63.58 | $52.49 | 1,727,688 |
| 2017-08-31 | $62.79 | $63.00 | $62.60 | $62.87 | $51.90 | 2,267,052 |
| 2017-08-30 | $62.91 | $63.03 | $62.38 | $62.54 | $51.63 | 1,470,736 |
| 2017-08-29 | $62.72 | $63.21 | $62.39 | $63.06 | $52.06 | 1,087,017 |
| 2017-08-28 | $63.43 | $63.49 | $62.87 | $63.22 | $52.19 | 1,338,334 |
| 2017-08-25 | $63.02 | $63.86 | $62.98 | $63.42 | $52.35 | 1,422,544 |
| 2017-08-24 | $63.38 | $63.77 | $62.83 | $62.94 | $51.96 | 1,675,673 |
| 2017-08-23 | $62.86 | $62.98 | $62.48 | $62.60 | $51.68 | 1,747,771 |
| 2017-08-22 | $63.22 | $63.31 | $62.72 | $63.10 | $52.09 | 1,415,180 |
| 2017-08-21 | $62.88 | $63.28 | $62.65 | $62.95 | $51.97 | 1,783,125 |
| 2017-08-18 | $62.76 | $62.87 | $61.93 | $62.78 | $51.82 | 2,801,340 |
| 2017-08-17 | $63.61 | $64.10 | $62.98 | $63.09 | $52.08 | 2,252,780 |
| 2017-08-16 | $64.01 | $64.25 | $63.55 | $63.90 | $52.75 | 2,494,093 |
| 2017-08-15 | $63.42 | $64.10 | $62.90 | $63.90 | $52.75 | 4,253,609 |
| 2017-08-14 | $62.14 | $63.53 | $61.97 | $63.50 | $52.42 | 3,559,674 |
| 2017-08-11 | $60.96 | $62.05 | $60.67 | $61.58 | $50.83 | 1,602,173 |
| 2017-08-10 | $61.35 | $61.94 | $61.21 | $61.24 | $50.55 | 2,504,388 |
| 2017-08-09 | $62.19 | $62.80 | $60.01 | $62.29 | $51.42 | 2,516,901 |
| 2017-08-08 | $63.53 | $63.96 | $62.55 | $62.61 | $51.68 | 3,639,537 |
| 2017-08-07 | $63.22 | $63.50 | $62.94 | $62.94 | $51.96 | 1,773,036 |
| 2017-08-04 | $63.28 | $63.73 | $62.89 | $63.21 | $52.18 | 1,497,393 |
| 2017-08-03 | $62.74 | $63.57 | $62.62 | $63.23 | $52.20 | 1,733,208 |
| 2017-08-02 | $62.44 | $63.03 | $62.17 | $62.75 | $51.80 | 2,743,210 |
| 2017-08-01 | $62.03 | $62.65 | $61.63 | $62.52 | $51.61 | 2,132,954 |
| 2017-07-31 | $61.85 | $62.20 | $61.65 | $62.19 | $51.34 | 2,852,773 |
| 2017-07-28 | $61.33 | $62.09 | $61.10 | $61.85 | $51.06 | 2,091,214 |
| 2017-07-27 | $61.07 | $61.18 | $60.33 | $60.81 | $50.20 | 1,942,544 |
| 2017-07-26 | $61.19 | $61.21 | $60.10 | $60.87 | $50.25 | 2,423,170 |
| 2017-07-25 | $59.17 | $61.33 | $58.92 | $61.05 | $50.40 | 4,468,549 |
| 2017-07-24 | $59.51 | $59.51 | $57.97 | $58.88 | $48.61 | 3,863,463 |
| 2017-07-21 | $57.70 | $58.78 | $57.70 | $58.65 | $48.42 | 3,494,597 |
| 2017-07-20 | $56.82 | $57.90 | $56.57 | $57.71 | $47.64 | 2,653,477 |
| 2017-07-19 | $55.92 | $56.55 | $55.77 | $56.55 | $46.68 | 2,256,409 |
| 2017-07-18 | $56.19 | $56.51 | $55.51 | $55.93 | $46.17 | 4,688,025 |
| 2017-07-17 | $55.87 | $56.85 | $55.83 | $56.20 | $46.39 | 5,500,229 |
| 2017-07-14 | $56.07 | $56.15 | $55.77 | $56.02 | $46.24 | 3,191,770 |
| 2017-07-13 | $56.13 | $56.53 | $55.82 | $56.02 | $46.24 | 2,492,273 |
| 2017-07-12 | $55.91 | $56.28 | $55.69 | $55.91 | $46.15 | 1,654,060 |
| 2017-07-11 | $56.39 | $56.41 | $55.53 | $55.72 | $46.00 | 2,853,837 |
| 2017-07-10 | $56.55 | $56.72 | $56.14 | $56.53 | $46.67 | 2,356,575 |
| 2017-07-07 | $56.11 | $56.83 | $55.85 | $56.70 | $46.81 | 2,289,776 |
| 2017-07-06 | $57.15 | $57.15 | $56.07 | $56.13 | $46.34 | 1,926,023 |
| 2017-07-05 | $57.71 | $57.71 | $56.88 | $57.33 | $47.33 | 2,076,379 |
| 2017-07-03 | $57.43 | $58.18 | $57.36 | $57.69 | $47.62 | 1,755,716 |
| 2017-06-30 | $57.32 | $58.18 | $57.00 | $57.60 | $47.55 | 2,948,900 |
| 2017-06-29 | $57.11 | $57.49 | $56.58 | $56.93 | $47.00 | 2,064,314 |
| 2017-06-28 | $57.12 | $57.48 | $57.00 | $57.03 | $47.08 | 1,988,734 |
| 2017-06-27 | $57.00 | $57.29 | $56.76 | $56.85 | $46.93 | 1,423,215 |
| 2017-06-26 | $56.66 | $57.26 | $56.33 | $57.12 | $47.15 | 1,541,394 |
| 2017-06-23 | $55.78 | $56.50 | $55.45 | $56.43 | $46.58 | 5,443,681 |
| 2017-06-22 | $55.30 | $56.20 | $55.10 | $55.82 | $46.08 | 2,248,644 |
| 2017-06-21 | $54.90 | $55.31 | $54.67 | $55.22 | $45.58 | 1,703,223 |
| 2017-06-20 | $56.51 | $56.54 | $54.51 | $54.89 | $45.31 | 3,470,553 |
| 2017-06-19 | $56.47 | $56.93 | $56.18 | $56.83 | $46.91 | 2,020,693 |
| 2017-06-16 | $55.98 | $56.37 | $55.38 | $56.33 | $46.50 | 5,422,451 |
| 2017-06-15 | $56.24 | $56.25 | $55.59 | $56.10 | $46.31 | 1,947,040 |
| 2017-06-14 | $55.99 | $56.55 | $55.59 | $56.52 | $46.66 | 1,998,296 |
| 2017-06-13 | $55.85 | $56.06 | $55.12 | $56.02 | $46.24 | 1,954,702 |
| 2017-06-12 | $55.36 | $56.73 | $55.35 | $55.88 | $46.13 | 4,552,959 |
| 2017-06-09 | $53.70 | $55.36 | $53.57 | $55.33 | $45.67 | 3,206,888 |
| 2017-06-08 | $53.80 | $54.12 | $53.60 | $53.60 | $44.25 | 1,955,593 |
| 2017-06-07 | $53.44 | $53.81 | $53.27 | $53.65 | $44.29 | 1,881,543 |
| 2017-06-06 | $54.21 | $54.37 | $53.50 | $53.72 | $44.00 | 3,148,481 |
| 2017-06-05 | $54.42 | $54.59 | $53.98 | $54.30 | $44.48 | 2,322,451 |
| 2017-06-02 | $54.11 | $54.58 | $53.73 | $54.34 | $44.51 | 2,675,238 |
| 2017-06-01 | $53.96 | $54.27 | $53.28 | $53.65 | $43.94 | 3,593,248 |
| 2017-05-31 | $53.86 | $54.18 | $53.61 | $53.80 | $44.07 | 3,628,452 |
| 2017-05-30 | $53.62 | $54.22 | $53.62 | $53.78 | $44.05 | 2,571,467 |
| 2017-05-26 | $53.27 | $53.99 | $53.07 | $53.71 | $43.99 | 2,402,958 |
| 2017-05-25 | $53.28 | $53.43 | $52.86 | $53.19 | $43.57 | 3,734,595 |
| 2017-05-24 | $52.92 | $52.98 | $52.47 | $52.85 | $43.29 | 2,247,275 |
| 2017-05-23 | $52.92 | $53.25 | $52.78 | $52.99 | $43.40 | 2,680,946 |
| 2017-05-22 | $52.53 | $53.18 | $52.35 | $52.85 | $43.29 | 2,666,118 |
| 2017-05-19 | $51.80 | $52.53 | $51.25 | $52.40 | $42.92 | 2,821,375 |
| 2017-05-18 | $51.79 | $52.08 | $51.38 | $51.76 | $42.40 | 3,036,730 |
| 2017-05-17 | $52.06 | $52.42 | $51.22 | $51.62 | $42.28 | 4,218,235 |
| 2017-05-16 | $53.55 | $53.55 | $52.38 | $52.39 | $42.91 | 4,247,382 |
| 2017-05-15 | $54.10 | $54.29 | $53.69 | $53.79 | $44.06 | 2,200,656 |
| 2017-05-12 | $54.63 | $54.63 | $53.70 | $54.00 | $44.23 | 3,536,841 |
| 2017-05-11 | $55.10 | $55.25 | $54.12 | $54.88 | $44.95 | 4,701,906 |
| 2017-05-10 | $55.47 | $55.72 | $54.93 | $55.57 | $45.52 | 3,113,941 |
| 2017-05-09 | $55.06 | $55.79 | $55.06 | $55.58 | $45.52 | 3,903,265 |
| 2017-05-08 | $54.48 | $55.26 | $54.48 | $54.96 | $45.02 | 2,501,355 |
| 2017-05-05 | $54.17 | $54.65 | $54.17 | $54.47 | $44.62 | 2,420,988 |
| 2017-05-04 | $53.64 | $54.25 | $53.37 | $54.02 | $44.25 | 2,899,897 |
| 2017-05-03 | $53.58 | $53.67 | $52.81 | $53.47 | $43.80 | 4,626,206 |
| 2017-05-02 | $53.09 | $53.76 | $52.94 | $53.47 | $43.80 | 5,811,490 |
| 2017-05-01 | $54.61 | $54.73 | $52.90 | $52.92 | $43.35 | 6,554,183 |
| 2017-04-28 | $55.74 | $56.41 | $54.50 | $54.63 | $44.75 | 7,912,572 |
| 2017-04-27 | $57.05 | $58.01 | $56.84 | $57.85 | $47.38 | 4,936,336 |
| 2017-04-26 | $56.33 | $57.25 | $56.20 | $56.84 | $46.56 | 3,332,080 |
| 2017-04-25 | $56.24 | $56.31 | $55.57 | $56.11 | $45.96 | 3,348,808 |
| 2017-04-24 | $56.44 | $56.50 | $55.87 | $55.92 | $45.80 | 5,670,072 |
| 2017-04-21 | $56.40 | $56.50 | $55.63 | $55.85 | $45.75 | 3,571,746 |
| 2017-04-20 | $55.73 | $56.59 | $55.68 | $56.44 | $46.23 | 3,317,545 |
| 2017-04-19 | $55.41 | $55.87 | $55.23 | $55.52 | $45.48 | 2,469,587 |
| 2017-04-18 | $54.82 | $55.28 | $54.73 | $55.16 | $45.18 | 2,456,061 |
| 2017-04-17 | $54.99 | $55.19 | $54.82 | $55.04 | $45.08 | 2,842,079 |
| 2017-04-13 | $55.11 | $55.50 | $54.78 | $54.80 | $44.89 | 3,310,205 |
| 2017-04-12 | $54.86 | $55.47 | $54.74 | $55.04 | $45.08 | 5,529,209 |
| 2017-04-11 | $54.68 | $55.09 | $54.57 | $55.06 | $45.10 | 2,706,009 |
| 2017-04-10 | $54.39 | $55.16 | $54.37 | $54.70 | $44.80 | 2,687,085 |
| 2017-04-07 | $54.13 | $54.44 | $53.96 | $54.20 | $44.39 | 3,053,192 |
| 2017-04-06 | $53.98 | $55.04 | $53.84 | $54.19 | $44.39 | 3,459,488 |
| 2017-04-05 | $54.08 | $54.33 | $53.73 | $53.84 | $44.10 | 3,773,876 |
| 2017-04-04 | $54.45 | $54.72 | $53.62 | $53.94 | $44.18 | 3,273,271 |
| 2017-04-03 | $55.16 | $55.51 | $54.59 | $54.64 | $44.75 | 3,629,184 |
| 2017-03-31 | $54.22 | $55.11 | $54.14 | $54.97 | $45.03 | 4,737,880 |
| 2017-03-30 | $55.79 | $55.79 | $53.81 | $54.13 | $44.34 | 6,363,061 |
| 2017-03-29 | $55.49 | $56.27 | $55.36 | $56.20 | $46.03 | 3,488,421 |
| 2017-03-28 | $54.68 | $55.69 | $54.54 | $55.32 | $45.31 | 4,884,467 |
| 2017-03-27 | $53.64 | $54.89 | $53.53 | $54.69 | $44.80 | 4,483,236 |
| 2017-03-24 | $53.92 | $54.24 | $53.71 | $54.06 | $44.28 | 4,458,765 |
| 2017-03-23 | $53.65 | $54.26 | $53.48 | $53.87 | $44.12 | 4,808,766 |
| 2017-03-22 | $52.75 | $53.14 | $52.45 | $53.09 | $43.49 | 3,671,997 |
| 2017-03-21 | $53.84 | $53.89 | $52.28 | $53.05 | $43.45 | 5,677,035 |
| 2017-03-20 | $54.03 | $54.31 | $53.53 | $53.87 | $44.12 | 5,334,369 |
| 2017-03-17 | $54.32 | $54.52 | $53.95 | $53.95 | $44.19 | 8,706,783 |
| 2017-03-16 | $53.83 | $54.36 | $53.72 | $54.15 | $44.35 | 3,267,634 |
| 2017-03-15 | $52.96 | $54.05 | $52.96 | $53.88 | $44.13 | 4,271,324 |
| 2017-03-14 | $53.06 | $53.62 | $53.06 | $53.26 | $43.62 | 3,180,194 |
| 2017-03-13 | $53.10 | $53.36 | $52.68 | $53.10 | $43.49 | 3,449,263 |
| 2017-03-10 | $52.84 | $53.11 | $52.77 | $52.93 | $43.35 | 2,550,208 |
| 2017-03-09 | $52.74 | $52.97 | $52.39 | $52.66 | $43.13 | 2,312,216 |
| 2017-03-08 | $52.56 | $53.00 | $52.20 | $52.81 | $43.26 | 2,390,661 |
| 2017-03-07 | $52.53 | $52.94 | $52.30 | $52.62 | $42.76 | 3,169,697 |
| 2017-03-06 | $52.62 | $53.20 | $52.54 | $53.01 | $43.08 | 3,111,781 |
| 2017-03-03 | $53.68 | $53.78 | $52.49 | $52.59 | $42.74 | 4,635,640 |
| 2017-03-02 | $53.20 | $53.38 | $52.72 | $53.34 | $43.35 | 4,151,919 |
| 2017-03-01 | $52.68 | $53.06 | $52.18 | $52.83 | $42.93 | 4,434,059 |
| 2017-02-28 | $53.02 | $53.15 | $52.14 | $52.45 | $42.62 | 4,143,174 |
| 2017-02-27 | $53.06 | $53.50 | $52.97 | $53.07 | $43.13 | 3,466,021 |
| 2017-02-24 | $52.84 | $53.65 | $52.32 | $53.06 | $43.12 | 4,856,819 |
| 2017-02-23 | $53.63 | $53.95 | $52.49 | $52.55 | $42.70 | 5,158,254 |
| 2017-02-22 | $52.90 | $53.94 | $52.90 | $53.50 | $43.48 | 5,819,556 |
| 2017-02-21 | $52.84 | $53.11 | $52.26 | $52.42 | $42.60 | 5,870,540 |
| 2017-02-17 | $51.27 | $52.87 | $50.34 | $52.68 | $42.81 | 9,386,028 |
| 2017-02-16 | $50.95 | $51.24 | $50.15 | $50.37 | $40.93 | 7,449,972 |
| 2017-02-15 | $50.58 | $50.67 | $50.07 | $50.52 | $41.05 | 6,069,697 |
| 2017-02-14 | $50.09 | $50.99 | $49.93 | $50.87 | $41.34 | 3,899,943 |
| 2017-02-13 | $50.53 | $50.91 | $50.26 | $50.39 | $40.95 | 4,960,916 |
| 2017-02-10 | $49.75 | $50.70 | $49.65 | $50.32 | $40.89 | 4,531,041 |
| 2017-02-09 | $49.14 | $49.86 | $49.06 | $49.47 | $40.20 | 3,260,938 |
| 2017-02-08 | $48.45 | $49.24 | $48.05 | $49.09 | $39.89 | 4,646,442 |
| 2017-02-07 | $49.42 | $49.51 | $48.18 | $48.32 | $39.27 | 7,027,224 |
| 2017-02-06 | $49.46 | $49.98 | $49.23 | $49.36 | $40.11 | 4,253,752 |
| 2017-02-03 | $50.35 | $50.35 | $49.03 | $49.56 | $40.27 | 8,054,759 |
| 2017-02-02 | $50.17 | $51.29 | $49.82 | $50.70 | $41.20 | 5,309,754 |
| 2017-02-01 | $50.75 | $51.41 | $50.47 | $50.61 | $41.13 | 5,544,319 |
| 2017-01-31 | $50.17 | $51.50 | $49.65 | $51.48 | $41.83 | 6,752,679 |
| 2017-01-30 | $50.74 | $51.41 | $50.37 | $51.35 | $41.73 | 3,954,517 |
| 2017-01-27 | $52.13 | $52.15 | $50.48 | $50.77 | $41.26 | 4,718,594 |
| 2017-01-26 | $52.70 | $52.83 | $51.82 | $52.01 | $42.26 | 2,872,974 |
| 2017-01-25 | $52.97 | $53.18 | $52.57 | $52.61 | $42.75 | 3,328,424 |
| 2017-01-24 | $52.04 | $52.94 | $52.00 | $52.68 | $42.81 | 2,924,288 |
| 2017-01-23 | $51.77 | $52.32 | $51.33 | $52.10 | $42.34 | 4,333,689 |
| 2017-01-20 | $51.62 | $52.09 | $51.56 | $51.85 | $42.13 | 3,380,013 |
| 2017-01-19 | $51.31 | $51.98 | $51.13 | $51.49 | $41.84 | 6,067,350 |
| 2017-01-18 | $52.35 | $52.38 | $50.49 | $50.90 | $41.36 | 6,067,359 |
| 2017-01-17 | $51.58 | $52.74 | $51.56 | $52.14 | $42.37 | 4,518,801 |
| 2017-01-13 | $52.00 | $52.28 | $51.08 | $51.33 | $41.71 | 3,151,128 |
| 2017-01-12 | $51.57 | $52.09 | $51.34 | $51.83 | $42.12 | 4,442,586 |
| 2017-01-11 | $53.24 | $53.24 | $52.05 | $52.52 | $42.68 | 3,897,780 |
| 2017-01-10 | $53.10 | $53.85 | $53.05 | $53.24 | $43.26 | 2,943,815 |
| 2017-01-09 | $53.20 | $53.33 | $52.80 | $52.93 | $43.01 | 2,293,530 |
| 2017-01-06 | $53.10 | $53.33 | $52.72 | $53.18 | $43.22 | 2,975,028 |
| 2017-01-05 | $53.22 | $53.26 | $52.35 | $53.24 | $43.26 | 3,394,179 |
| 2017-01-04 | $53.73 | $54.07 | $53.34 | $53.72 | $43.65 | 4,249,582 |
| 2017-01-03 | $53.63 | $54.23 | $53.08 | $53.40 | $43.39 | 4,068,550 |
| 2016-12-30 | $53.62 | $53.87 | $53.22 | $53.35 | $43.35 | 2,590,921 |
| 2016-12-29 | $53.80 | $54.09 | $53.45 | $53.63 | $43.58 | 1,540,466 |
| 2016-12-28 | $53.80 | $54.37 | $53.48 | $53.81 | $43.73 | 2,334,470 |
| 2016-12-27 | $53.38 | $53.98 | $53.35 | $53.78 | $43.70 | 1,814,473 |
| 2016-12-23 | $53.52 | $54.11 | $53.30 | $53.30 | $43.31 | 2,738,235 |
| 2016-12-22 | $54.55 | $54.68 | $53.44 | $53.54 | $43.51 | 4,328,194 |
| 2016-12-21 | $54.12 | $54.68 | $54.00 | $54.59 | $44.36 | 3,871,769 |
| 2016-12-20 | $53.75 | $54.68 | $53.69 | $54.54 | $44.32 | 3,013,774 |
| 2016-12-19 | $53.89 | $54.41 | $53.38 | $53.67 | $43.61 | 3,250,724 |
| 2016-12-16 | $54.17 | $54.51 | $53.48 | $53.78 | $43.70 | 6,562,506 |
| 2016-12-15 | $54.88 | $55.08 | $53.10 | $54.04 | $43.91 | 5,123,981 |
| 2016-12-14 | $56.45 | $56.55 | $54.75 | $54.91 | $44.62 | 2,863,228 |
| 2016-12-13 | $56.00 | $57.15 | $55.97 | $56.33 | $45.78 | 3,141,662 |
| 2016-12-12 | $56.63 | $56.80 | $55.30 | $55.85 | $45.38 | 2,872,670 |
| 2016-12-09 | $57.02 | $57.24 | $56.47 | $56.55 | $45.95 | 2,862,242 |
| 2016-12-08 | $57.75 | $57.83 | $56.77 | $57.08 | $46.38 | 2,830,956 |
| 2016-12-07 | $56.41 | $57.53 | $56.25 | $57.39 | $46.64 | 2,072,543 |
| 2016-12-06 | $56.82 | $57.01 | $56.15 | $56.65 | $45.70 | 2,607,951 |
| 2016-12-05 | $55.95 | $57.38 | $55.79 | $57.18 | $46.13 | 3,020,154 |
| 2016-12-02 | $55.62 | $56.39 | $55.12 | $55.79 | $45.01 | 2,867,351 |
| 2016-12-01 | $54.88 | $56.01 | $54.76 | $55.77 | $44.99 | 3,202,834 |
| 2016-11-30 | $55.59 | $55.69 | $54.42 | $54.51 | $43.97 | 4,476,163 |
| 2016-11-29 | $57.01 | $57.01 | $55.49 | $55.63 | $44.88 | 3,593,981 |
| 2016-11-28 | $57.08 | $57.22 | $56.21 | $56.89 | $45.89 | 2,625,148 |
| 2016-11-25 | $57.23 | $57.64 | $56.96 | $57.26 | $46.19 | 1,365,103 |
| 2016-11-23 | $57.99 | $58.35 | $56.76 | $57.16 | $46.11 | 3,835,230 |
| 2016-11-22 | $55.56 | $58.21 | $55.35 | $58.05 | $46.83 | 7,025,074 |
| 2016-11-21 | $54.57 | $55.40 | $54.54 | $55.30 | $44.61 | 4,358,539 |
| 2016-11-18 | $56.71 | $56.84 | $54.44 | $54.52 | $43.98 | 3,946,332 |
| 2016-11-17 | $56.33 | $56.84 | $55.85 | $56.84 | $45.85 | 2,659,785 |
| 2016-11-16 | $56.34 | $56.57 | $55.91 | $56.13 | $45.28 | 2,335,047 |
| 2016-11-15 | $57.35 | $57.65 | $56.01 | $56.65 | $45.70 | 3,000,668 |
| 2016-11-14 | $57.37 | $58.30 | $57.22 | $57.35 | $46.27 | 2,755,931 |
| 2016-11-11 | $55.94 | $57.17 | $55.82 | $57.05 | $46.02 | 2,465,642 |
| 2016-11-10 | $55.50 | $56.85 | $55.40 | $56.33 | $45.44 | 3,306,336 |
| 2016-11-09 | $53.88 | $55.32 | $52.67 | $55.18 | $44.51 | 3,064,712 |
| 2016-11-08 | $54.83 | $54.97 | $54.05 | $54.56 | $44.01 | 2,297,806 |
| 2016-11-07 | $54.51 | $54.97 | $54.25 | $54.90 | $44.29 | 2,168,931 |
| 2016-11-04 | $53.41 | $54.18 | $53.41 | $53.54 | $43.19 | 2,020,700 |
| 2016-11-03 | $54.09 | $54.18 | $53.27 | $53.44 | $43.11 | 2,130,074 |
| 2016-11-02 | $53.65 | $54.60 | $53.65 | $53.92 | $43.50 | 2,068,566 |
| 2016-11-01 | $54.28 | $54.68 | $53.41 | $54.02 | $43.58 | 2,164,506 |
| 2016-10-31 | $54.29 | $54.37 | $53.80 | $54.21 | $43.73 | 3,135,134 |
| 2016-10-28 | $54.60 | $54.92 | $53.82 | $54.32 | $43.82 | 2,865,847 |
| 2016-10-27 | $54.14 | $54.55 | $54.04 | $54.39 | $43.88 | 3,161,746 |
| 2016-10-26 | $53.00 | $54.54 | $52.81 | $54.11 | $43.65 | 3,363,615 |
| 2016-10-25 | $52.02 | $53.25 | $51.76 | $53.07 | $42.81 | 5,206,367 |
| 2016-10-24 | $54.45 | $55.70 | $52.79 | $53.07 | $42.81 | 12,230,095 |
| 2016-10-21 | $54.00 | $54.93 | $53.57 | $54.67 | $44.10 | 4,021,593 |
| 2016-10-20 | $54.43 | $54.61 | $54.01 | $54.30 | $43.80 | 3,263,327 |
| 2016-10-19 | $54.63 | $54.78 | $54.30 | $54.62 | $44.06 | 2,826,859 |
| 2016-10-18 | $54.75 | $54.82 | $54.30 | $54.48 | $43.95 | 1,726,807 |
| 2016-10-17 | $54.57 | $54.79 | $54.08 | $54.14 | $43.68 | 1,860,595 |
| 2016-10-14 | $54.90 | $55.23 | $54.60 | $54.60 | $44.05 | 1,868,955 |
| 2016-10-13 | $54.38 | $54.93 | $53.77 | $54.65 | $44.09 | 2,112,488 |
| 2016-10-12 | $54.27 | $54.90 | $54.19 | $54.73 | $44.15 | 2,158,661 |
| 2016-10-11 | $55.13 | $55.14 | $54.12 | $54.18 | $43.71 | 2,205,599 |
| 2016-10-10 | $54.97 | $55.38 | $54.82 | $55.04 | $44.40 | 1,761,394 |
| 2016-10-07 | $54.83 | $55.07 | $54.17 | $54.56 | $44.01 | 2,875,194 |
| 2016-10-06 | $54.62 | $54.94 | $54.29 | $54.68 | $44.11 | 3,209,282 |
| 2016-10-05 | $55.77 | $56.15 | $54.51 | $54.71 | $44.14 | 4,877,432 |
| 2016-10-04 | $55.67 | $56.48 | $55.46 | $56.19 | $45.33 | 5,226,659 |
| 2016-10-03 | $55.95 | $56.20 | $55.71 | $55.98 | $45.16 | 1,771,054 |
| 2016-09-30 | $56.05 | $56.37 | $55.78 | $56.05 | $45.22 | 3,288,148 |
| 2016-09-29 | $55.72 | $56.17 | $55.34 | $55.39 | $44.68 | 2,908,951 |
| 2016-09-28 | $56.56 | $56.60 | $55.20 | $55.67 | $44.91 | 5,591,454 |
| 2016-09-27 | $56.06 | $56.61 | $55.57 | $56.58 | $45.64 | 2,437,868 |
| 2016-09-26 | $56.87 | $56.87 | $55.73 | $55.82 | $45.03 | 2,789,969 |
| 2016-09-23 | $56.83 | $57.10 | $56.76 | $56.95 | $45.94 | 3,145,162 |
| 2016-09-22 | $56.89 | $57.29 | $56.64 | $56.88 | $45.89 | 2,049,913 |
| 2016-09-21 | $56.76 | $56.81 | $56.09 | $56.72 | $45.76 | 3,000,124 |
| 2016-09-20 | $56.98 | $57.08 | $56.01 | $56.14 | $45.29 | 3,075,052 |
| 2016-09-19 | $56.61 | $56.99 | $56.22 | $56.58 | $45.64 | 3,060,731 |
| 2016-09-16 | $55.86 | $56.26 | $55.36 | $56.16 | $45.31 | 8,855,905 |
| 2016-09-15 | $55.25 | $56.68 | $55.21 | $56.20 | $45.34 | 9,273,717 |
| 2016-09-14 | $58.67 | $58.71 | $57.75 | $58.04 | $46.82 | 3,173,093 |
| 2016-09-13 | $60.05 | $60.05 | $58.25 | $58.48 | $47.18 | 2,875,999 |
| 2016-09-12 | $60.69 | $60.69 | $58.30 | $59.64 | $48.11 | 2,513,772 |
| 2016-09-09 | $59.64 | $59.68 | $58.42 | $58.43 | $47.14 | 2,385,506 |
| 2016-09-08 | $60.44 | $60.62 | $59.63 | $59.84 | $48.27 | 2,533,847 |
| 2016-09-07 | $59.50 | $60.62 | $59.26 | $60.62 | $48.90 | 3,912,580 |
| 2016-09-06 | $58.92 | $60.22 | $58.92 | $59.78 | $47.93 | 3,399,837 |
| 2016-09-02 | $60.92 | $61.11 | $59.57 | $60.03 | $48.13 | 3,276,342 |
| 2016-09-01 | $61.34 | $61.58 | $60.86 | $61.56 | $49.36 | 3,345,616 |
| 2016-08-31 | $62.31 | $62.58 | $61.34 | $62.05 | $49.75 | 2,327,094 |
| 2016-08-30 | $63.51 | $63.58 | $62.25 | $62.52 | $50.13 | 2,398,089 |
| 2016-08-29 | $63.91 | $64.59 | $63.81 | $64.04 | $51.35 | 1,388,592 |
| 2016-08-26 | $64.22 | $64.90 | $63.71 | $63.99 | $51.31 | 975,968 |
| 2016-08-25 | $64.21 | $64.90 | $63.92 | $64.22 | $51.49 | 1,422,151 |
| 2016-08-24 | $65.02 | $65.15 | $64.43 | $64.56 | $51.77 | 2,110,835 |
| 2016-08-23 | $64.60 | $65.20 | $64.35 | $65.12 | $52.21 | 2,145,864 |
| 2016-08-22 | $64.75 | $65.12 | $64.40 | $64.47 | $51.69 | 2,428,830 |
| 2016-08-19 | $63.96 | $64.97 | $63.95 | $64.84 | $51.99 | 2,091,726 |
| 2016-08-18 | $63.74 | $64.20 | $63.62 | $64.19 | $51.47 | 2,098,747 |
| 2016-08-17 | $63.76 | $63.95 | $63.53 | $63.77 | $51.13 | 1,430,727 |
| 2016-08-16 | $63.97 | $64.39 | $63.74 | $63.92 | $51.25 | 1,403,046 |
| 2016-08-15 | $63.92 | $64.48 | $63.86 | $63.98 | $51.30 | 1,594,823 |
| 2016-08-12 | $63.60 | $64.07 | $63.45 | $63.86 | $51.20 | 1,549,874 |
| 2016-08-11 | $62.76 | $64.00 | $62.37 | $63.93 | $51.26 | 2,613,775 |
| 2016-08-10 | $61.97 | $62.75 | $61.62 | $61.72 | $49.49 | 1,435,351 |
| 2016-08-09 | $62.10 | $62.30 | $61.17 | $61.31 | $49.16 | 1,979,596 |
| 2016-08-08 | $62.38 | $62.94 | $62.09 | $62.42 | $50.05 | 2,707,841 |
| 2016-08-05 | $61.37 | $62.29 | $61.37 | $62.16 | $49.84 | 2,250,636 |
| 2016-08-04 | $60.74 | $61.33 | $60.59 | $60.88 | $48.82 | 2,489,673 |
| 2016-08-03 | $59.22 | $60.74 | $58.71 | $60.66 | $48.64 | 3,508,815 |
| 2016-08-02 | $62.14 | $62.14 | $59.90 | $60.00 | $48.11 | 3,914,235 |
| 2016-08-01 | $62.06 | $62.60 | $61.42 | $62.37 | $50.01 | 2,621,920 |
| 2016-07-29 | $61.50 | $62.53 | $61.24 | $62.43 | $50.06 | 2,954,183 |
| 2016-07-28 | $61.67 | $61.74 | $61.10 | $61.63 | $49.42 | 1,632,757 |
| 2016-07-27 | $62.16 | $62.20 | $61.22 | $61.72 | $49.49 | 2,532,393 |
| 2016-07-26 | $62.36 | $62.91 | $61.84 | $62.01 | $49.72 | 1,938,362 |
| 2016-07-25 | $62.21 | $62.67 | $61.86 | $62.52 | $50.13 | 2,870,583 |
| 2016-07-22 | $63.29 | $63.90 | $61.18 | $62.37 | $50.01 | 5,190,992 |
| 2016-07-21 | $64.32 | $64.60 | $62.88 | $63.17 | $50.65 | 3,505,027 |
| 2016-07-20 | $64.00 | $64.47 | $63.90 | $64.22 | $51.49 | 2,047,913 |
| 2016-07-19 | $63.60 | $63.88 | $63.26 | $63.80 | $51.16 | 2,884,062 |
| 2016-07-18 | $63.99 | $64.57 | $63.79 | $64.01 | $51.32 | 1,849,058 |
| 2016-07-15 | $64.70 | $64.76 | $63.82 | $64.03 | $51.34 | 2,543,015 |
| 2016-07-14 | $65.06 | $65.25 | $64.59 | $64.72 | $51.89 | 1,273,267 |
| 2016-07-13 | $64.94 | $64.94 | $64.19 | $64.72 | $51.89 | 1,380,479 |
| 2016-07-12 | $64.16 | $64.78 | $64.16 | $64.62 | $51.81 | 2,125,920 |
| 2016-07-11 | $64.06 | $64.69 | $63.93 | $64.11 | $51.40 | 2,593,431 |
| 2016-07-08 | $63.22 | $64.40 | $63.22 | $64.05 | $51.36 | 1,860,526 |
| 2016-07-07 | $62.24 | $62.92 | $62.15 | $62.74 | $50.31 | 1,797,602 |
| 2016-07-06 | $61.61 | $62.62 | $60.57 | $62.20 | $49.87 | 2,375,140 |
| 2016-07-05 | $61.98 | $62.15 | $60.40 | $60.76 | $48.72 | 3,011,508 |
| 2016-07-01 | $61.71 | $62.58 | $61.59 | $62.30 | $49.95 | 2,352,053 |
| 2016-06-30 | $60.88 | $61.49 | $60.22 | $61.49 | $49.30 | 2,306,999 |
| 2016-06-29 | $59.93 | $60.74 | $59.40 | $60.63 | $48.61 | 2,430,247 |
| 2016-06-28 | $58.83 | $59.14 | $58.11 | $59.09 | $47.38 | 3,333,489 |
| 2016-06-27 | $60.50 | $60.55 | $57.78 | $58.29 | $46.74 | 4,139,461 |
| 2016-06-24 | $62.89 | $63.29 | $61.22 | $61.31 | $49.16 | 3,550,357 |
| 2016-06-23 | $65.13 | $65.28 | $64.62 | $65.03 | $52.14 | 969,804 |
| 2016-06-22 | $64.74 | $65.10 | $64.44 | $64.49 | $51.71 | 1,389,226 |
| 2016-06-21 | $64.79 | $65.13 | $64.39 | $64.81 | $51.97 | 1,669,171 |
| 2016-06-20 | $64.20 | $65.10 | $64.13 | $64.52 | $51.73 | 2,288,995 |
| 2016-06-17 | $62.20 | $63.64 | $62.00 | $63.49 | $50.91 | 6,581,438 |
| 2016-06-16 | $61.92 | $62.38 | $61.68 | $62.30 | $49.95 | 2,235,622 |
| 2016-06-15 | $62.14 | $62.96 | $61.93 | $62.36 | $50.00 | 3,424,758 |
| 2016-06-14 | $62.26 | $62.78 | $61.50 | $61.85 | $49.59 | 3,923,448 |
| 2016-06-13 | $62.47 | $63.08 | $62.09 | $62.55 | $50.15 | 4,794,324 |
| 2016-06-10 | $62.50 | $62.85 | $62.26 | $62.65 | $50.23 | 2,570,637 |
| 2016-06-09 | $62.88 | $63.22 | $62.65 | $63.16 | $50.64 | 1,887,246 |
| 2016-06-08 | $62.72 | $63.35 | $62.46 | $63.15 | $50.64 | 1,856,528 |
| 2016-06-07 | $61.85 | $63.03 | $61.76 | $62.85 | $50.10 | 2,188,822 |
| 2016-06-06 | $62.32 | $62.43 | $61.86 | $62.27 | $49.64 | 2,201,260 |
| 2016-06-03 | $62.74 | $62.74 | $62.10 | $62.32 | $49.68 | 1,739,485 |
| 2016-06-02 | $62.12 | $62.89 | $62.00 | $62.74 | $50.01 | 2,485,469 |
| 2016-06-01 | $61.99 | $62.44 | $61.83 | $62.19 | $49.58 | 1,843,757 |
| 2016-05-31 | $62.40 | $62.60 | $61.80 | $62.32 | $49.68 | 3,348,695 |
| 2016-05-27 | $62.20 | $62.61 | $61.94 | $62.40 | $49.74 | 975,852 |
| 2016-05-26 | $62.35 | $62.42 | $61.93 | $62.07 | $49.48 | 1,347,439 |
| 2016-05-25 | $61.80 | $62.42 | $61.45 | $62.15 | $49.54 | 2,160,607 |
| 2016-05-24 | $61.59 | $62.22 | $61.46 | $62.08 | $49.49 | 1,595,837 |
| 2016-05-23 | $61.53 | $61.99 | $61.26 | $61.35 | $48.91 | 2,082,030 |
| 2016-05-20 | $60.41 | $61.52 | $60.16 | $61.44 | $48.98 | 2,326,952 |
| 2016-05-19 | $60.31 | $61.12 | $59.63 | $60.28 | $48.05 | 2,397,386 |
| 2016-05-18 | $60.19 | $60.53 | $59.58 | $60.17 | $47.96 | 2,178,455 |
| 2016-05-17 | $60.64 | $61.10 | $60.13 | $60.41 | $48.16 | 1,955,086 |
| 2016-05-16 | $60.18 | $61.00 | $59.77 | $60.71 | $48.40 | 1,867,501 |
| 2016-05-13 | $60.63 | $60.96 | $59.49 | $59.93 | $47.77 | 2,776,630 |
| 2016-05-12 | $61.10 | $61.19 | $60.01 | $60.84 | $48.50 | 4,753,196 |
| 2016-05-11 | $63.65 | $63.84 | $60.67 | $60.67 | $48.36 | 6,559,483 |
| 2016-05-10 | $64.69 | $65.51 | $64.61 | $64.94 | $51.77 | 2,377,519 |
| 2016-05-09 | $63.82 | $64.74 | $63.64 | $64.59 | $51.49 | 1,809,876 |
| 2016-05-06 | $63.78 | $63.99 | $63.17 | $63.93 | $50.96 | 2,019,666 |
| 2016-05-05 | $64.15 | $64.28 | $63.61 | $63.84 | $50.89 | 3,628,295 |
| 2016-05-04 | $64.67 | $64.85 | $63.83 | $64.41 | $51.34 | 4,521,269 |
| 2016-05-03 | $64.76 | $66.31 | $64.58 | $64.91 | $51.74 | 7,939,864 |
| 2016-05-02 | $62.49 | $64.68 | $62.00 | $64.65 | $51.54 | 3,658,773 |
| 2016-04-29 | $63.89 | $63.94 | $61.54 | $63.05 | $50.26 | 4,097,365 |
| 2016-04-28 | $63.77 | $63.85 | $62.49 | $62.66 | $49.95 | 2,955,433 |
| 2016-04-27 | $64.14 | $64.19 | $63.56 | $63.95 | $50.98 | 2,491,121 |
| 2016-04-26 | $63.25 | $64.25 | $63.25 | $64.07 | $51.07 | 1,500,940 |
| 2016-04-25 | $63.25 | $63.59 | $62.76 | $63.38 | $50.52 | 1,574,426 |
| 2016-04-22 | $64.26 | $64.70 | $63.67 | $64.07 | $51.07 | 1,647,283 |
| 2016-04-21 | $65.42 | $65.50 | $63.82 | $63.96 | $50.99 | 2,045,452 |
| 2016-04-20 | $64.51 | $65.33 | $64.37 | $64.63 | $51.52 | 1,593,882 |
| 2016-04-19 | $64.83 | $65.12 | $64.04 | $64.40 | $51.34 | 1,683,241 |
| 2016-04-18 | $64.04 | $64.61 | $63.82 | $64.55 | $51.46 | 1,080,802 |
| 2016-04-15 | $63.69 | $64.18 | $63.40 | $64.09 | $51.09 | 1,490,890 |
| 2016-04-14 | $63.99 | $64.21 | $63.41 | $63.67 | $50.75 | 992,200 |
| 2016-04-13 | $62.96 | $63.83 | $62.67 | $63.81 | $50.87 | 1,304,506 |
| 2016-04-12 | $61.96 | $62.72 | $61.30 | $62.57 | $49.88 | 1,317,214 |
| 2016-04-11 | $62.74 | $63.03 | $61.92 | $61.93 | $49.37 | 1,312,419 |
| 2016-04-08 | $64.32 | $64.35 | $62.28 | $62.62 | $49.92 | 1,888,696 |
| 2016-04-07 | $63.42 | $64.07 | $63.38 | $64.01 | $51.03 | 1,812,914 |
| 2016-04-06 | $63.44 | $64.23 | $63.00 | $64.16 | $51.15 | 1,352,513 |
| 2016-04-05 | $63.93 | $64.19 | $63.18 | $63.40 | $50.54 | 1,544,924 |
| 2016-04-04 | $65.31 | $65.41 | $63.96 | $64.08 | $51.08 | 1,636,417 |
| 2016-04-01 | $64.60 | $65.39 | $64.14 | $65.24 | $52.01 | 1,276,980 |
| 2016-03-31 | $65.29 | $65.82 | $64.57 | $64.76 | $51.62 | 1,855,895 |
| 2016-03-30 | $65.28 | $65.55 | $64.87 | $65.24 | $52.01 | 1,456,185 |
| 2016-03-29 | $64.48 | $65.03 | $64.28 | $64.93 | $51.76 | 1,509,049 |
| 2016-03-28 | $64.19 | $64.62 | $63.95 | $64.38 | $51.32 | 1,640,282 |
| 2016-03-24 | $64.43 | $64.46 | $63.74 | $64.07 | $51.07 | 2,177,362 |
| 2016-03-23 | $65.00 | $65.03 | $64.00 | $64.42 | $51.35 | 2,999,518 |
| 2016-03-22 | $65.84 | $66.13 | $64.81 | $65.33 | $52.08 | 2,430,693 |
| 2016-03-21 | $66.49 | $66.87 | $66.30 | $66.50 | $53.01 | 1,488,554 |
| 2016-03-18 | $66.48 | $66.91 | $66.24 | $66.50 | $53.01 | 3,568,661 |
| 2016-03-17 | $65.19 | $66.50 | $64.86 | $66.40 | $52.93 | 2,476,698 |
| 2016-03-16 | $65.65 | $65.81 | $64.94 | $65.41 | $52.14 | 2,171,153 |
| 2016-03-15 | $65.53 | $65.99 | $65.09 | $65.71 | $52.38 | 1,914,713 |
| 2016-03-14 | $66.02 | $66.35 | $65.75 | $65.78 | $52.44 | 2,002,995 |
| 2016-03-11 | $65.86 | $66.72 | $65.72 | $66.35 | $52.89 | 1,831,206 |
| 2016-03-10 | $65.18 | $65.53 | $64.21 | $65.25 | $52.01 | 1,922,363 |
| 2016-03-09 | $65.47 | $65.47 | $64.34 | $64.84 | $51.69 | 2,448,482 |
| 2016-03-08 | $65.22 | $65.72 | $64.83 | $64.98 | $51.80 | 3,263,644 |
| 2016-03-07 | $65.03 | $66.20 | $64.75 | $65.87 | $52.51 | 3,174,580 |
| 2016-03-04 | $65.87 | $66.37 | $64.89 | $65.40 | $52.13 | 4,317,554 |
| 2016-03-03 | $66.36 | $66.83 | $65.76 | $66.33 | $52.58 | 2,519,859 |
| 2016-03-02 | $66.50 | $67.10 | $65.68 | $66.28 | $52.54 | 3,249,451 |
| 2016-03-01 | $65.48 | $66.87 | $65.30 | $66.75 | $52.91 | 2,970,992 |
| 2016-02-29 | $64.77 | $65.84 | $64.76 | $65.11 | $51.61 | 3,156,037 |
| 2016-02-26 | $64.71 | $65.50 | $64.53 | $64.90 | $51.44 | 2,767,427 |
| 2016-02-25 | $63.42 | $64.74 | $63.15 | $64.68 | $51.27 | 3,345,304 |
| 2016-02-24 | $60.79 | $63.50 | $60.77 | $63.23 | $50.12 | 3,786,392 |
| 2016-02-23 | $61.35 | $61.95 | $60.62 | $61.44 | $48.70 | 3,132,553 |
| 2016-02-22 | $59.00 | $61.93 | $58.80 | $61.49 | $48.74 | 5,149,824 |
| 2016-02-19 | $57.99 | $59.50 | $55.10 | $58.55 | $46.41 | 9,813,187 |
| 2016-02-18 | $60.81 | $61.82 | $60.54 | $61.25 | $48.55 | 3,290,806 |
| 2016-02-17 | $59.70 | $61.24 | $59.63 | $61.21 | $48.52 | 2,988,689 |
| 2016-02-16 | $58.80 | $60.15 | $58.06 | $59.60 | $47.24 | 2,704,110 |
| 2016-02-12 | $57.55 | $58.86 | $57.19 | $58.79 | $46.60 | 2,555,619 |
| 2016-02-11 | $56.10 | $57.15 | $56.04 | $56.81 | $45.03 | 2,825,154 |
| 2016-02-10 | $57.08 | $57.95 | $56.66 | $56.96 | $45.15 | 3,892,455 |
| 2016-02-09 | $56.19 | $57.14 | $56.13 | $56.66 | $44.91 | 2,801,029 |
| 2016-02-08 | $58.08 | $58.11 | $56.07 | $57.00 | $45.18 | 3,846,105 |
| 2016-02-05 | $60.73 | $60.79 | $58.69 | $59.03 | $46.79 | 5,065,301 |
| 2016-02-04 | $61.40 | $62.12 | $59.62 | $61.41 | $48.68 | 4,328,838 |
| 2016-02-03 | $63.06 | $63.41 | $61.47 | $63.31 | $50.18 | 2,476,466 |
| 2016-02-02 | $64.10 | $64.53 | $61.90 | $62.35 | $49.42 | 3,951,946 |
| 2016-02-01 | $61.83 | $63.57 | $61.78 | $63.31 | $50.18 | 3,580,542 |
| 2016-01-29 | $60.46 | $62.75 | $60.33 | $62.60 | $49.62 | 6,461,150 |
| 2016-01-28 | $59.60 | $60.16 | $59.22 | $60.07 | $47.62 | 3,013,844 |
| 2016-01-27 | $58.55 | $59.67 | $58.14 | $58.75 | $46.57 | 2,429,999 |
| 2016-01-26 | $58.21 | $59.22 | $58.00 | $58.75 | $46.57 | 2,649,656 |
| 2016-01-25 | $58.00 | $58.31 | $57.50 | $57.85 | $45.86 | 3,138,575 |
| 2016-01-22 | $57.75 | $58.19 | $57.02 | $58.09 | $46.05 | 2,975,108 |
| 2016-01-21 | $55.43 | $57.56 | $55.09 | $57.00 | $45.18 | 5,142,579 |
| 2016-01-20 | $53.00 | $55.04 | $52.21 | $55.00 | $43.60 | 4,842,694 |
| 2016-01-19 | $55.37 | $55.81 | $53.33 | $54.00 | $42.80 | 4,431,859 |
| 2016-01-15 | $54.24 | $55.43 | $53.87 | $54.98 | $43.58 | 3,324,002 |
| 2016-01-14 | $56.55 | $56.72 | $54.71 | $55.55 | $44.03 | 5,277,391 |
| 2016-01-13 | $58.16 | $58.47 | $56.48 | $56.63 | $44.89 | 3,545,793 |
| 2016-01-12 | $57.49 | $58.55 | $56.98 | $57.72 | $45.75 | 4,064,220 |
| 2016-01-11 | $57.18 | $57.87 | $55.84 | $56.45 | $44.75 | 5,487,543 |
| 2016-01-08 | $59.74 | $60.07 | $58.07 | $58.22 | $46.15 | 2,905,964 |
| 2016-01-07 | $59.36 | $61.20 | $59.17 | $59.45 | $47.12 | 3,352,727 |
| 2016-01-06 | $60.34 | $61.12 | $59.86 | $60.19 | $47.71 | 2,803,899 |
| 2016-01-05 | $61.05 | $61.47 | $60.66 | $61.22 | $48.53 | 2,839,029 |
| 2016-01-04 | $60.69 | $61.13 | $60.26 | $60.87 | $48.25 | 3,841,880 |
| 2015-12-31 | $62.57 | $62.80 | $62.23 | $62.25 | $49.34 | 1,681,520 |
| 2015-12-30 | $63.02 | $63.19 | $62.59 | $62.66 | $49.67 | 1,452,088 |
| 2015-12-29 | $62.63 | $63.16 | $62.42 | $63.13 | $50.04 | 1,983,912 |
| 2015-12-28 | $62.03 | $62.35 | $61.78 | $62.22 | $49.32 | 1,327,662 |
| 2015-12-24 | $62.37 | $62.45 | $62.01 | $62.28 | $49.37 | 1,254,538 |
| 2015-12-23 | $62.04 | $62.50 | $61.75 | $62.48 | $49.53 | 2,348,625 |
| 2015-12-22 | $62.70 | $62.78 | $61.70 | $61.85 | $49.03 | 3,773,384 |
| 2015-12-21 | $62.44 | $62.61 | $61.94 | $62.35 | $49.42 | 2,359,017 |
| 2015-12-18 | $62.18 | $62.73 | $61.98 | $62.01 | $49.15 | 5,296,086 |
| 2015-12-17 | $63.74 | $63.74 | $62.23 | $62.46 | $49.51 | 3,227,959 |
| 2015-12-16 | $62.91 | $63.63 | $62.59 | $63.59 | $50.41 | 3,009,122 |
| 2015-12-15 | $63.14 | $63.21 | $62.23 | $62.72 | $49.72 | 3,131,526 |
| 2015-12-14 | $61.83 | $62.67 | $61.77 | $62.43 | $49.49 | 2,456,175 |
| 2015-12-11 | $61.97 | $62.16 | $61.39 | $61.81 | $48.99 | 3,841,967 |
| 2015-12-10 | $62.60 | $63.57 | $62.44 | $62.95 | $49.90 | 2,255,424 |
| 2015-12-09 | $63.95 | $64.37 | $62.07 | $62.75 | $49.74 | 4,462,166 |
| 2015-12-08 | $63.81 | $64.82 | $63.53 | $64.46 | $51.10 | 1,645,134 |
| 2015-12-07 | $63.97 | $64.64 | $63.50 | $64.57 | $51.18 | 3,030,450 |
| 2015-12-04 | $64.09 | $65.43 | $63.38 | $64.40 | $51.05 | 2,788,069 |
| 2015-12-03 | $64.91 | $65.20 | $63.44 | $63.82 | $50.30 | 3,936,105 |
| 2015-12-02 | $65.51 | $66.30 | $65.17 | $65.47 | $51.60 | 1,665,442 |
| 2015-12-01 | $64.78 | $65.66 | $64.45 | $65.60 | $51.70 | 1,780,639 |
| 2015-11-30 | $64.78 | $64.95 | $63.81 | $64.70 | $50.99 | 2,788,425 |
| 2015-11-27 | $66.41 | $66.70 | $64.69 | $65.33 | $51.49 | 980,748 |
| 2015-11-25 | $66.33 | $66.77 | $65.90 | $66.40 | $52.33 | 1,527,147 |
| 2015-11-24 | $65.29 | $66.86 | $65.02 | $66.35 | $52.29 | 2,987,891 |
| 2015-11-23 | $64.76 | $65.84 | $64.59 | $65.29 | $51.46 | 2,517,446 |
| 2015-11-20 | $64.11 | $65.15 | $64.05 | $64.73 | $51.02 | 2,641,287 |
| 2015-11-19 | $63.44 | $64.20 | $63.12 | $63.49 | $50.04 | 2,037,448 |
| 2015-11-18 | $62.02 | $63.35 | $61.72 | $63.24 | $49.84 | 2,066,143 |
| 2015-11-17 | $61.85 | $62.70 | $61.17 | $61.95 | $48.83 | 3,417,781 |
| 2015-11-16 | $61.83 | $62.82 | $61.39 | $62.76 | $49.46 | 2,348,423 |
| 2015-11-13 | $63.87 | $64.09 | $62.02 | $62.05 | $48.90 | 3,213,699 |
| 2015-11-12 | $63.88 | $64.80 | $63.17 | $64.61 | $50.92 | 4,387,110 |
| 2015-11-11 | $67.68 | $67.68 | $65.64 | $65.69 | $51.77 | 2,819,588 |
| 2015-11-10 | $67.22 | $67.93 | $66.75 | $67.90 | $53.51 | 1,332,412 |
| 2015-11-09 | $68.79 | $68.93 | $67.05 | $67.41 | $53.13 | 2,140,003 |
| 2015-11-06 | $69.11 | $69.53 | $68.25 | $69.00 | $54.38 | 1,977,252 |
| 2015-11-05 | $68.23 | $70.35 | $67.69 | $69.21 | $54.55 | 2,635,103 |
| 2015-11-04 | $68.55 | $68.64 | $67.52 | $67.93 | $53.54 | 1,701,530 |
| 2015-11-03 | $67.77 | $68.81 | $67.65 | $68.18 | $53.74 | 2,722,901 |
| 2015-11-02 | $67.65 | $67.93 | $66.43 | $67.81 | $53.44 | 2,090,244 |
| 2015-10-30 | $68.00 | $68.50 | $67.35 | $67.52 | $53.22 | 3,269,320 |
| 2015-10-29 | $67.67 | $68.18 | $67.28 | $68.11 | $53.68 | 2,605,614 |
| 2015-10-28 | $66.25 | $67.92 | $65.84 | $67.81 | $53.44 | 3,823,712 |
| 2015-10-27 | $65.68 | $66.33 | $65.00 | $66.30 | $52.25 | 4,217,941 |
| 2015-10-26 | $64.38 | $67.65 | $63.00 | $65.91 | $51.95 | 8,088,368 |
| 2015-10-23 | $68.40 | $69.05 | $61.56 | $63.75 | $50.24 | 16,320,721 |
| 2015-10-22 | $72.96 | $73.59 | $72.27 | $73.21 | $57.70 | 2,407,174 |
| 2015-10-21 | $73.60 | $73.81 | $72.58 | $72.64 | $57.25 | 2,262,592 |
| 2015-10-20 | $72.23 | $73.52 | $72.04 | $73.25 | $57.73 | 2,255,894 |
| 2015-10-19 | $72.88 | $72.88 | $71.81 | $72.57 | $57.20 | 2,017,004 |
| 2015-10-16 | $72.15 | $72.97 | $71.63 | $72.93 | $57.48 | 2,064,893 |
| 2015-10-15 | $70.90 | $71.65 | $70.17 | $71.54 | $56.38 | 1,792,146 |
| 2015-10-14 | $71.28 | $71.28 | $69.71 | $70.31 | $55.41 | 1,639,255 |
| 2015-10-13 | $71.09 | $71.50 | $70.27 | $70.35 | $55.45 | 1,390,976 |
| 2015-10-12 | $71.48 | $71.87 | $71.08 | $71.56 | $56.40 | 701,070 |
| 2015-10-09 | $71.22 | $71.62 | $71.05 | $71.36 | $56.24 | 1,027,415 |
| 2015-10-08 | $69.72 | $71.40 | $69.36 | $71.33 | $56.22 | 1,714,053 |
| 2015-10-07 | $69.98 | $70.21 | $68.99 | $69.67 | $54.91 | 1,980,427 |
| 2015-10-06 | $71.39 | $71.66 | $69.44 | $69.75 | $54.97 | 1,707,357 |
| 2015-10-05 | $70.88 | $71.79 | $70.45 | $71.70 | $56.51 | 1,770,984 |
| 2015-10-02 | $67.97 | $70.22 | $67.74 | $70.22 | $55.34 | 2,117,088 |
| 2015-10-01 | $68.38 | $68.79 | $67.94 | $68.76 | $54.19 | 1,943,714 |
| 2015-09-30 | $68.28 | $68.57 | $67.68 | $68.21 | $53.76 | 2,621,514 |
| 2015-09-29 | $68.04 | $68.50 | $66.90 | $67.23 | $52.99 | 1,796,166 |
| 2015-09-28 | $69.87 | $69.87 | $67.77 | $68.03 | $53.62 | 1,830,642 |
| 2015-09-25 | $70.77 | $71.00 | $69.60 | $70.08 | $55.23 | 1,470,191 |
| 2015-09-24 | $70.01 | $70.37 | $69.36 | $70.05 | $55.21 | 1,444,478 |
| 2015-09-23 | $71.18 | $71.39 | $70.09 | $70.43 | $55.51 | 1,162,065 |
| 2015-09-22 | $70.54 | $71.14 | $70.24 | $71.03 | $55.98 | 1,028,657 |
| 2015-09-21 | $71.09 | $71.97 | $70.81 | $71.61 | $56.44 | 1,344,595 |
| 2015-09-18 | $71.17 | $71.69 | $70.50 | $70.62 | $55.66 | 2,995,087 |
| 2015-09-17 | $72.00 | $73.05 | $71.63 | $71.93 | $56.69 | 1,690,661 |
| 2015-09-16 | $71.01 | $72.06 | $70.83 | $71.96 | $56.71 | 1,546,474 |
| 2015-09-15 | $70.79 | $71.15 | $70.19 | $70.96 | $55.93 | 1,270,463 |
| 2015-09-14 | $70.91 | $71.02 | $70.11 | $70.46 | $55.53 | 991,992 |
| 2015-09-11 | $70.39 | $71.03 | $70.05 | $71.02 | $55.97 | 1,365,657 |
| 2015-09-10 | $70.85 | $71.34 | $70.17 | $70.55 | $55.60 | 1,171,261 |
| 2015-09-09 | $72.72 | $73.00 | $70.61 | $70.77 | $55.78 | 1,272,286 |
| 2015-09-08 | $72.03 | $72.18 | $71.32 | $72.13 | $56.85 | 1,410,251 |
| 2015-09-04 | $70.73 | $71.34 | $70.18 | $70.73 | $55.75 | 1,353,852 |
| 2015-09-03 | $71.81 | $72.48 | $71.37 | $71.68 | $56.49 | 1,477,886 |
| 2015-09-02 | $71.50 | $71.63 | $70.55 | $71.57 | $56.16 | 1,806,424 |
| 2015-09-01 | $71.11 | $72.08 | $70.33 | $70.75 | $55.51 | 1,943,917 |
| 2015-08-31 | $73.00 | $73.39 | $72.23 | $72.43 | $56.83 | 1,843,160 |
| 2015-08-28 | $73.38 | $73.55 | $72.53 | $73.08 | $57.34 | 1,469,648 |
| 2015-08-27 | $72.47 | $73.45 | $71.92 | $73.31 | $57.52 | 2,026,642 |
| 2015-08-26 | $70.40 | $72.07 | $69.65 | $71.92 | $56.43 | 2,521,379 |
| 2015-08-25 | $71.00 | $71.67 | $69.02 | $69.13 | $54.24 | 2,563,474 |
| 2015-08-24 | $69.30 | $71.73 | $67.18 | $69.43 | $54.48 | 3,286,381 |
| 2015-08-21 | $73.49 | $73.66 | $71.97 | $72.13 | $56.60 | 3,212,354 |
| 2015-08-20 | $74.69 | $74.99 | $74.14 | $74.17 | $58.20 | 1,548,504 |
| 2015-08-19 | $75.66 | $76.32 | $75.21 | $75.58 | $59.30 | 1,101,774 |
VF Corp (VFC) News Headlines
.jpg)
'The shooting has to stop': World's biggest shipping company pleads with Congress to help end Houthi Red Sea chaos
MSC, the world's largest shipper, joined retail and maritime experts in warning Congress about Houthi 'chaos' and the impact on freight and consumer …
cnbc.com Jan. 30, 2024.jpg)
.jpg)
POINT MARCHS Wall Street vue stable, l'Europe tire par un indicateur allemand et la Chine
None
reuters.com Feb. 6, 2024Recent VF Corp (VFC) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to VF Corp (VFC) in the Apparel Manufacturing Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Hanesbrands Inc | HBI | Apparel Manufacturing | Consumer Cyclical | 64,000 |
| VF Corp | VFC | Apparel Manufacturing | Consumer Cyclical | 60,000 |
| Gildan Activewear Inc | GIL | Apparel Manufacturing | Consumer Cyclical | 48,000 |
| Oxford Industries Inc | OXM | Apparel Manufacturing | Consumer Cyclical | 35,000 |
| PVH Corp | PVH | Apparel Manufacturing | Consumer Cyclical | 28,000 |
| Capri Holdings Ltd | CPRI | Apparel Manufacturing | Consumer Cyclical | 18,600 |
| Ralph Lauren Corp - Class A | RL | Apparel Manufacturing | Consumer Cyclical | 18,000 |
| Under Armour Inc - Class C | UA | Apparel Manufacturing | Consumer Cyclical | 13,500 |
| Columbia Sportswear Company | COLM | Apparel Manufacturing | Consumer Cyclical | 8,000 |
| Superior Group of Companies Inc. | SGC | Apparel Manufacturing | Consumer Cyclical | 5,000 |