Valero Energy Corp (VLO) Exchange: NYSE
Data as of May 2, 2025
$113.87 ($0.51) 0.45%
Valero Energy Corp - Daily Information
Click for more stock information on Valero Energy Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $112.35 |
| Previous Close | $113.87 |
| High | $114.32 |
| Low | $112.00 |
| Adjusted Open | $112.35 |
| Previous Adjusted Close | $113.87 |
| Adjusted High | $114.32 |
| Adjusted Low | $112.00 |
About Valero Energy Corp (VLO)
Valero Energy Corp is an integrated manufacturer and a marketer of petroleum products. The company produces gasoline, diesel fuel, jet fuel, asphalt, petrochemicals, lubricants, and other refined products. Valero was founded in 1980 and is now one of the leading integrated global oil companies. Its corporate headquarters are in San Antonio, Texas, and it is listed on the New York Stock Exchange. Valero Energy has grown significantly since its inception, expanding its refining capability and building new product pipelines in 2012, 2013 and 2014. Valero serves customers in the United States, Canada and the Caribbean, providing products such as gasoline, diesel, jet fuel, asphalt, petrochemicals, and lubricants, among others. The company employs approximately 10,000 people and is active in a variety of industries, including refining, retail, and business services. Valero maintains approximately 16,700 retail sites across the U.S., Canada, Ireland, Scotland, and the Caribbean. The company's total turnover for the year 2018 was $124.1 billion, with a net income of $4.6 billion.
Invest in Valero Energy Corp (VLO)
Historical Stock Data for Valero Energy Corp (VLO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $112.35 | $114.32 | $112.00 | $113.87 | $113.87 | 2,865,139 |
| 2025-04-24 | $116.00 | $116.00 | $110.00 | $113.36 | $113.36 | 4,783,049 |
| 2025-04-23 | $115.22 | $116.56 | $113.52 | $114.50 | $114.50 | 3,652,920 |
| 2025-04-22 | $111.24 | $113.76 | $109.83 | $112.46 | $112.46 | 3,264,803 |
| 2025-04-21 | $108.17 | $108.98 | $106.83 | $108.84 | $108.84 | 2,274,917 |
| 2025-04-17 | $108.49 | $111.17 | $108.42 | $110.06 | $110.06 | 2,662,902 |
| 2025-04-16 | $107.47 | $110.58 | $106.25 | $107.13 | $107.13 | 4,040,636 |
| 2025-04-15 | $109.59 | $110.77 | $107.39 | $107.55 | $107.55 | 3,107,155 |
| 2025-04-14 | $114.01 | $114.10 | $108.08 | $110.33 | $110.33 | 3,132,951 |
| 2025-04-11 | $109.00 | $112.07 | $106.11 | $110.70 | $110.70 | 3,777,177 |
| 2025-04-10 | $111.81 | $112.48 | $105.87 | $109.01 | $109.01 | 4,809,493 |
| 2025-04-09 | $103.78 | $117.39 | $101.66 | $115.90 | $115.90 | 7,800,067 |
| 2025-04-08 | $109.52 | $109.92 | $103.66 | $105.18 | $105.18 | 5,350,694 |
| 2025-04-07 | $100.90 | $110.65 | $99.00 | $106.67 | $106.67 | 6,630,962 |
| 2025-04-04 | $109.72 | $111.30 | $102.60 | $104.69 | $104.69 | 7,528,865 |
| 2025-04-03 | $126.41 | $127.10 | $114.02 | $114.29 | $114.29 | 9,514,556 |
| 2025-04-02 | $132.13 | $134.02 | $131.56 | $133.62 | $133.62 | 2,411,467 |
| 2025-04-01 | $132.07 | $134.01 | $129.03 | $133.74 | $133.74 | 2,366,433 |
| 2025-03-31 | $131.21 | $133.69 | $130.00 | $132.07 | $132.07 | 2,766,719 |
| 2025-03-28 | $132.90 | $134.82 | $130.84 | $131.48 | $131.48 | 1,932,260 |
| 2025-03-27 | $133.15 | $134.79 | $130.74 | $133.23 | $133.23 | 2,405,184 |
| 2025-03-26 | $133.76 | $137.46 | $133.11 | $134.52 | $134.52 | 2,640,005 |
| 2025-03-25 | $132.67 | $134.00 | $131.00 | $132.00 | $132.00 | 3,067,627 |
| 2025-03-24 | $131.29 | $134.27 | $130.54 | $131.95 | $131.95 | 4,497,129 |
| 2025-03-21 | $134.09 | $134.69 | $130.93 | $131.51 | $131.51 | 6,736,522 |
| 2025-03-20 | $132.16 | $135.64 | $131.55 | $134.83 | $134.83 | 2,858,212 |
| 2025-03-19 | $132.13 | $134.97 | $131.76 | $133.84 | $133.84 | 3,968,305 |
| 2025-03-18 | $134.08 | $135.92 | $130.94 | $132.03 | $132.03 | 3,139,952 |
| 2025-03-17 | $129.78 | $133.68 | $129.17 | $132.95 | $132.95 | 3,483,981 |
| 2025-03-14 | $125.12 | $130.04 | $124.81 | $129.14 | $129.14 | 2,833,181 |
| 2025-03-13 | $125.49 | $127.99 | $124.47 | $125.80 | $125.80 | 3,296,154 |
| 2025-03-12 | $122.46 | $126.67 | $122.01 | $125.18 | $125.18 | 3,453,920 |
| 2025-03-11 | $128.46 | $128.47 | $122.68 | $123.03 | $123.03 | 3,604,841 |
| 2025-03-10 | $128.61 | $131.12 | $126.01 | $126.80 | $126.80 | 3,836,881 |
| 2025-03-07 | $125.08 | $129.70 | $125.00 | $126.85 | $126.85 | 3,107,594 |
| 2025-03-06 | $121.50 | $126.10 | $120.69 | $126.00 | $126.00 | 4,179,468 |
| 2025-03-05 | $125.96 | $126.43 | $119.66 | $121.76 | $121.76 | 6,232,123 |
| 2025-03-04 | $126.87 | $129.97 | $124.89 | $127.61 | $127.61 | 4,290,529 |
| 2025-03-03 | $131.76 | $132.80 | $126.25 | $128.40 | $128.40 | 3,870,996 |
| 2025-02-28 | $129.03 | $131.25 | $127.66 | $130.73 | $130.73 | 3,847,692 |
| 2025-02-27 | $130.99 | $132.10 | $129.44 | $129.63 | $129.63 | 2,392,058 |
| 2025-02-26 | $133.63 | $133.85 | $128.55 | $130.16 | $130.16 | 4,532,208 |
| 2025-02-25 | $135.56 | $137.06 | $133.34 | $133.66 | $133.66 | 2,767,398 |
| 2025-02-24 | $134.77 | $135.99 | $133.42 | $135.06 | $135.06 | 2,920,585 |
| 2025-02-21 | $138.17 | $138.55 | $134.58 | $134.74 | $134.74 | 2,939,095 |
| 2025-02-20 | $136.43 | $139.88 | $135.45 | $139.14 | $139.14 | 2,539,164 |
| 2025-02-19 | $138.01 | $138.57 | $135.93 | $137.15 | $137.15 | 3,461,195 |
| 2025-02-18 | $135.60 | $139.87 | $135.23 | $138.19 | $138.19 | 2,827,218 |
| 2025-02-14 | $131.60 | $135.67 | $130.75 | $135.31 | $135.31 | 3,412,909 |
| 2025-02-13 | $130.91 | $133.09 | $128.30 | $130.99 | $130.99 | 3,453,918 |
| 2025-02-12 | $135.20 | $135.95 | $130.65 | $130.91 | $130.91 | 3,131,654 |
| 2025-02-11 | $137.56 | $139.42 | $135.20 | $136.89 | $136.89 | 3,231,418 |
| 2025-02-10 | $134.13 | $137.41 | $133.91 | $136.81 | $136.81 | 2,533,717 |
| 2025-02-07 | $135.21 | $135.43 | $132.99 | $133.08 | $133.08 | 2,085,399 |
| 2025-02-06 | $141.67 | $142.06 | $133.45 | $134.29 | $134.29 | 4,068,367 |
| 2025-02-05 | $142.40 | $143.39 | $140.45 | $140.54 | $140.54 | 2,624,761 |
| 2025-02-04 | $138.38 | $144.13 | $137.40 | $142.99 | $142.99 | 4,523,335 |
| 2025-02-03 | $133.73 | $137.75 | $131.42 | $136.18 | $136.18 | 4,174,269 |
| 2025-01-31 | $136.88 | $137.60 | $132.79 | $133.00 | $133.00 | 3,434,393 |
| 2025-01-30 | $143.89 | $143.89 | $134.01 | $135.42 | $135.42 | 3,763,393 |
| 2025-01-29 | $138.30 | $141.52 | $137.58 | $139.48 | $138.33 | 2,585,768 |
| 2025-01-28 | $141.84 | $142.01 | $136.93 | $138.13 | $136.99 | 2,855,491 |
| 2025-01-27 | $140.68 | $143.23 | $139.17 | $141.31 | $140.14 | 2,945,828 |
| 2025-01-24 | $140.64 | $142.42 | $139.17 | $139.63 | $138.47 | 2,837,327 |
| 2025-01-23 | $136.00 | $140.97 | $135.60 | $140.71 | $139.55 | 3,884,744 |
| 2025-01-22 | $138.68 | $138.98 | $134.61 | $135.08 | $133.96 | 4,038,520 |
| 2025-01-21 | $140.11 | $140.99 | $138.76 | $139.53 | $138.38 | 2,663,780 |
| 2025-01-17 | $139.35 | $141.59 | $138.28 | $141.05 | $139.88 | 2,531,368 |
| 2025-01-16 | $136.89 | $140.10 | $136.36 | $139.37 | $138.22 | 3,212,448 |
| 2025-01-15 | $135.22 | $138.68 | $134.70 | $137.91 | $136.77 | 4,326,475 |
| 2025-01-14 | $132.02 | $134.53 | $130.18 | $134.06 | $132.95 | 2,957,488 |
| 2025-01-13 | $127.90 | $136.39 | $127.90 | $133.35 | $132.25 | 5,190,437 |
| 2025-01-10 | $128.22 | $130.21 | $125.91 | $127.15 | $126.10 | 3,030,970 |
| 2025-01-08 | $122.20 | $125.37 | $121.80 | $125.19 | $124.15 | 2,259,036 |
| 2025-01-07 | $122.57 | $126.43 | $122.28 | $123.99 | $122.96 | 2,776,406 |
| 2025-01-06 | $123.97 | $125.00 | $121.58 | $122.12 | $121.11 | 2,187,537 |
| 2025-01-03 | $123.20 | $124.45 | $122.19 | $124.26 | $123.23 | 1,932,505 |
| 2025-01-02 | $123.30 | $125.18 | $122.36 | $123.15 | $122.13 | 2,106,840 |
| 2024-12-31 | $119.85 | $122.99 | $119.50 | $122.59 | $121.58 | 2,689,861 |
| 2024-12-30 | $119.82 | $121.14 | $118.00 | $119.59 | $118.60 | 2,890,479 |
| 2024-12-27 | $119.52 | $120.91 | $118.09 | $119.58 | $118.59 | 1,697,798 |
| 2024-12-26 | $119.00 | $119.93 | $117.60 | $119.68 | $118.69 | 1,884,374 |
| 2024-12-24 | $117.99 | $119.60 | $117.06 | $118.84 | $117.86 | 1,170,131 |
| 2024-12-23 | $119.03 | $119.37 | $116.84 | $118.65 | $117.67 | 2,832,576 |
| 2024-12-20 | $119.10 | $119.42 | $117.29 | $118.59 | $117.61 | 7,606,121 |
| 2024-12-19 | $123.00 | $123.00 | $117.14 | $118.93 | $117.95 | 5,060,230 |
| 2024-12-18 | $124.41 | $125.87 | $121.44 | $121.74 | $120.73 | 4,263,686 |
| 2024-12-17 | $124.50 | $125.44 | $122.91 | $124.89 | $123.86 | 3,710,758 |
| 2024-12-16 | $127.93 | $128.81 | $124.68 | $125.07 | $124.04 | 4,422,150 |
| 2024-12-13 | $129.42 | $130.47 | $128.59 | $129.14 | $128.07 | 1,717,977 |
| 2024-12-12 | $132.50 | $132.66 | $129.48 | $129.68 | $128.61 | 2,066,941 |
| 2024-12-11 | $132.60 | $134.39 | $131.76 | $133.29 | $132.19 | 2,349,047 |
| 2024-12-10 | $134.09 | $134.97 | $131.73 | $132.32 | $131.23 | 2,656,362 |
| 2024-12-09 | $132.55 | $136.67 | $132.49 | $134.55 | $133.44 | 2,729,967 |
| 2024-12-06 | $133.72 | $133.88 | $130.44 | $131.52 | $130.43 | 1,984,251 |
| 2024-12-05 | $134.42 | $134.96 | $131.78 | $133.05 | $131.95 | 2,525,923 |
| 2024-12-04 | $137.45 | $137.45 | $133.21 | $134.07 | $132.96 | 2,509,254 |
| 2024-12-03 | $140.67 | $142.10 | $137.27 | $137.47 | $136.33 | 2,070,537 |
| 2024-12-02 | $138.60 | $140.48 | $135.95 | $140.14 | $138.98 | 2,772,398 |
| 2024-11-29 | $138.86 | $139.45 | $136.66 | $139.08 | $139.08 | 1,554,106 |
| 2024-11-27 | $139.96 | $142.14 | $138.08 | $138.56 | $138.56 | 1,907,149 |
| 2024-11-26 | $140.40 | $141.05 | $138.66 | $139.80 | $139.80 | 1,728,806 |
| 2024-11-25 | $141.15 | $142.53 | $139.62 | $139.82 | $139.82 | 4,237,293 |
| 2024-11-22 | $140.64 | $142.46 | $139.45 | $140.91 | $140.91 | 2,371,992 |
| 2024-11-21 | $142.08 | $143.00 | $140.72 | $141.11 | $141.11 | 1,600,051 |
| 2024-11-20 | $141.18 | $142.07 | $139.76 | $141.20 | $141.20 | 2,728,460 |
| 2024-11-19 | $142.12 | $144.69 | $141.21 | $142.01 | $140.94 | 2,522,230 |
| 2024-11-18 | $140.23 | $144.19 | $140.22 | $144.01 | $142.93 | 2,466,237 |
| 2024-11-15 | $139.45 | $142.48 | $138.81 | $140.16 | $140.16 | 2,258,695 |
| 2024-11-14 | $140.00 | $140.92 | $137.10 | $140.02 | $140.02 | 2,544,841 |
| 2024-11-13 | $137.82 | $139.99 | $135.86 | $139.56 | $139.56 | 2,304,254 |
| 2024-11-12 | $138.00 | $138.15 | $136.22 | $137.02 | $137.02 | 1,662,420 |
| 2024-11-11 | $136.61 | $138.12 | $135.10 | $138.02 | $138.02 | 1,774,444 |
| 2024-11-08 | $136.00 | $136.80 | $134.28 | $136.69 | $136.69 | 1,702,919 |
| 2024-11-07 | $138.80 | $138.80 | $135.51 | $136.11 | $136.11 | 2,106,212 |
| 2024-11-06 | $136.85 | $139.88 | $135.50 | $138.71 | $138.71 | 3,263,038 |
| 2024-11-05 | $132.00 | $132.23 | $129.20 | $132.06 | $132.06 | 2,534,529 |
| 2024-11-04 | $128.56 | $132.15 | $128.29 | $129.95 | $129.95 | 2,424,312 |
| 2024-11-01 | $130.09 | $131.79 | $127.67 | $128.22 | $128.22 | 2,166,102 |
| 2024-10-31 | $129.34 | $131.06 | $127.75 | $129.76 | $129.76 | 2,993,572 |
| 2024-10-30 | $128.50 | $129.74 | $127.38 | $128.73 | $128.73 | 2,523,478 |
| 2024-10-29 | $130.91 | $131.24 | $127.08 | $127.88 | $127.88 | 3,833,134 |
| 2024-10-28 | $130.07 | $132.51 | $130.07 | $132.26 | $132.26 | 2,507,740 |
| 2024-10-25 | $133.00 | $134.06 | $131.85 | $132.40 | $132.40 | 2,147,818 |
| 2024-10-24 | $132.80 | $134.58 | $129.91 | $131.36 | $131.36 | 3,784,660 |
| 2024-10-23 | $135.00 | $135.69 | $131.48 | $132.89 | $132.89 | 3,382,159 |
| 2024-10-22 | $136.20 | $136.49 | $134.55 | $135.71 | $135.71 | 1,966,653 |
| 2024-10-21 | $137.24 | $137.85 | $134.81 | $135.50 | $135.50 | 2,341,360 |
| 2024-10-18 | $136.70 | $137.57 | $135.52 | $137.04 | $137.04 | 2,083,541 |
| 2024-10-17 | $135.75 | $136.73 | $134.50 | $136.65 | $136.65 | 2,317,440 |
| 2024-10-16 | $135.56 | $136.39 | $134.93 | $135.52 | $135.52 | 1,525,653 |
| 2024-10-15 | $136.50 | $137.61 | $134.39 | $134.65 | $134.65 | 3,247,812 |
| 2024-10-14 | $141.87 | $142.18 | $140.59 | $141.17 | $141.17 | 1,378,975 |
| 2024-10-11 | $142.10 | $144.07 | $141.42 | $142.34 | $142.34 | 1,632,114 |
| 2024-10-10 | $139.51 | $143.68 | $139.49 | $142.71 | $142.71 | 2,300,917 |
| 2024-10-09 | $135.53 | $140.19 | $134.84 | $139.36 | $139.36 | 2,372,280 |
| 2024-10-08 | $142.02 | $142.22 | $135.55 | $136.34 | $136.34 | 4,177,743 |
| 2024-10-07 | $142.01 | $144.99 | $141.77 | $143.98 | $143.98 | 1,983,066 |
| 2024-10-04 | $145.20 | $146.13 | $139.96 | $142.42 | $142.42 | 2,916,899 |
| 2024-10-03 | $135.84 | $144.79 | $135.32 | $144.03 | $144.03 | 5,224,695 |
| 2024-10-02 | $138.14 | $138.23 | $134.01 | $135.68 | $135.68 | 3,024,674 |
| 2024-10-01 | $133.33 | $137.98 | $133.15 | $137.47 | $137.47 | 3,227,023 |
| 2024-09-30 | $135.62 | $136.67 | $134.20 | $135.03 | $135.03 | 2,623,520 |
| 2024-09-27 | $137.00 | $138.13 | $135.33 | $135.97 | $135.97 | 2,935,873 |
| 2024-09-26 | $133.26 | $140.24 | $133.10 | $136.62 | $136.62 | 6,296,832 |
| 2024-09-25 | $133.09 | $135.46 | $132.41 | $132.81 | $132.81 | 3,008,459 |
| 2024-09-24 | $137.11 | $137.20 | $132.54 | $132.82 | $132.82 | 3,062,693 |
| 2024-09-23 | $133.18 | $135.88 | $132.31 | $135.18 | $135.18 | 2,817,626 |
| 2024-09-20 | $136.66 | $137.02 | $132.90 | $134.46 | $134.46 | 7,363,222 |
| 2024-09-19 | $138.59 | $140.70 | $136.91 | $138.69 | $138.69 | 2,538,194 |
| 2024-09-18 | $136.00 | $138.33 | $134.66 | $136.66 | $136.66 | 2,725,578 |
| 2024-09-17 | $134.61 | $135.91 | $134.14 | $135.80 | $135.80 | 2,395,067 |
| 2024-09-16 | $135.50 | $137.10 | $133.17 | $133.75 | $133.75 | 2,244,506 |
| 2024-09-13 | $135.00 | $136.31 | $134.09 | $134.26 | $134.26 | 2,123,944 |
| 2024-09-12 | $132.78 | $134.32 | $132.12 | $134.12 | $134.12 | 2,494,672 |
| 2024-09-11 | $136.15 | $136.15 | $130.37 | $132.90 | $132.90 | 4,960,921 |
| 2024-09-10 | $134.83 | $136.23 | $132.27 | $136.09 | $136.09 | 3,028,589 |
| 2024-09-09 | $134.86 | $135.95 | $133.64 | $134.16 | $134.16 | 2,930,986 |
| 2024-09-06 | $136.09 | $137.00 | $132.68 | $134.19 | $134.19 | 3,462,044 |
| 2024-09-05 | $139.86 | $140.99 | $135.23 | $135.52 | $135.52 | 3,299,728 |
| 2024-09-04 | $141.38 | $142.69 | $138.59 | $139.63 | $139.63 | 2,558,279 |
| 2024-09-03 | $144.51 | $144.62 | $140.67 | $141.37 | $141.37 | 3,236,449 |
| 2024-08-30 | $141.05 | $147.06 | $140.78 | $146.73 | $146.73 | 3,359,564 |
| 2024-08-29 | $141.99 | $142.69 | $139.22 | $141.81 | $141.81 | 2,275,125 |
| 2024-08-28 | $140.06 | $142.74 | $139.42 | $141.05 | $141.05 | 2,139,759 |
| 2024-08-27 | $142.75 | $142.75 | $140.45 | $140.93 | $140.93 | 2,030,263 |
| 2024-08-26 | $146.61 | $147.36 | $142.65 | $143.09 | $143.09 | 2,752,227 |
| 2024-08-23 | $144.38 | $146.30 | $143.44 | $145.87 | $145.87 | 1,523,954 |
| 2024-08-22 | $144.09 | $144.94 | $142.90 | $143.43 | $143.43 | 1,176,900 |
| 2024-08-21 | $142.23 | $145.42 | $141.52 | $143.87 | $143.87 | 2,685,295 |
| 2024-08-20 | $147.95 | $147.95 | $141.15 | $141.26 | $141.26 | 4,084,328 |
| 2024-08-19 | $149.99 | $150.55 | $147.79 | $148.22 | $148.22 | 2,637,912 |
| 2024-08-16 | $148.49 | $151.05 | $147.66 | $149.82 | $149.82 | 2,005,513 |
| 2024-08-15 | $148.99 | $150.93 | $148.52 | $149.30 | $149.30 | 1,917,807 |
| 2024-08-14 | $148.27 | $149.32 | $147.10 | $147.82 | $147.82 | 2,672,659 |
| 2024-08-13 | $150.00 | $150.56 | $147.28 | $147.54 | $147.54 | 2,530,851 |
| 2024-08-12 | $152.09 | $153.59 | $150.55 | $151.49 | $151.49 | 1,608,291 |
| 2024-08-09 | $151.58 | $151.94 | $149.50 | $151.08 | $151.08 | 1,568,123 |
| 2024-08-08 | $149.00 | $152.41 | $148.87 | $151.61 | $151.61 | 2,042,128 |
| 2024-08-07 | $150.62 | $151.22 | $147.89 | $148.27 | $148.27 | 2,148,997 |
| 2024-08-06 | $148.21 | $151.85 | $147.80 | $148.85 | $148.85 | 2,457,174 |
| 2024-08-05 | $144.44 | $148.39 | $141.44 | $147.64 | $147.64 | 2,684,873 |
| 2024-08-02 | $154.15 | $154.15 | $148.15 | $148.56 | $148.56 | 3,457,861 |
| 2024-08-01 | $161.11 | $163.62 | $155.33 | $156.45 | $156.45 | 2,412,489 |
| 2024-07-31 | $166.00 | $167.78 | $161.61 | $161.72 | $160.62 | 2,725,129 |
| 2024-07-30 | $158.22 | $164.64 | $157.78 | $163.48 | $162.37 | 2,954,368 |
| 2024-07-29 | $159.14 | $160.69 | $155.13 | $157.45 | $156.38 | 2,721,518 |
| 2024-07-26 | $157.76 | $160.16 | $154.89 | $159.12 | $159.12 | 3,134,170 |
| 2024-07-25 | $147.23 | $158.84 | $144.50 | $157.00 | $157.00 | 4,182,004 |
| 2024-07-24 | $147.19 | $149.60 | $145.09 | $148.82 | $148.82 | 3,770,326 |
| 2024-07-23 | $148.90 | $149.42 | $146.42 | $146.87 | $146.87 | 1,793,665 |
| 2024-07-22 | $147.50 | $149.67 | $146.12 | $149.02 | $149.02 | 2,435,375 |
| 2024-07-19 | $148.74 | $149.33 | $146.63 | $148.33 | $148.33 | 1,582,355 |
| 2024-07-18 | $151.02 | $152.10 | $147.69 | $147.78 | $147.78 | 2,315,863 |
| 2024-07-17 | $150.15 | $154.27 | $149.33 | $150.05 | $150.05 | 4,185,157 |
| 2024-07-16 | $147.85 | $149.34 | $145.90 | $148.83 | $148.83 | 2,483,259 |
| 2024-07-15 | $148.59 | $150.05 | $147.51 | $148.75 | $148.75 | 2,442,322 |
| 2024-07-12 | $148.00 | $148.22 | $145.11 | $147.92 | $147.92 | 2,311,210 |
| 2024-07-11 | $144.35 | $147.69 | $143.54 | $146.64 | $146.64 | 2,137,074 |
| 2024-07-10 | $145.58 | $146.84 | $144.08 | $144.90 | $144.90 | 2,640,050 |
| 2024-07-09 | $144.38 | $148.85 | $143.75 | $146.30 | $146.30 | 3,027,950 |
| 2024-07-08 | $152.00 | $153.00 | $147.83 | $147.96 | $147.96 | 2,493,849 |
| 2024-07-05 | $157.51 | $158.49 | $152.07 | $152.78 | $152.78 | 2,416,520 |
| 2024-07-03 | $157.96 | $159.10 | $156.27 | $158.50 | $158.50 | 1,479,921 |
| 2024-07-02 | $159.95 | $162.06 | $157.32 | $157.96 | $157.96 | 2,927,943 |
| 2024-07-01 | $158.35 | $159.47 | $155.55 | $157.98 | $157.98 | 2,147,044 |
| 2024-06-28 | $155.92 | $157.19 | $153.60 | $156.76 | $156.76 | 3,899,070 |
| 2024-06-27 | $155.08 | $157.12 | $153.53 | $154.04 | $154.04 | 2,540,244 |
| 2024-06-26 | $154.29 | $155.32 | $152.19 | $153.58 | $153.58 | 3,843,074 |
| 2024-06-25 | $150.47 | $154.23 | $148.34 | $153.79 | $153.79 | 4,862,904 |
| 2024-06-24 | $150.06 | $152.33 | $149.79 | $150.73 | $150.73 | 2,851,365 |
| 2024-06-21 | $153.50 | $153.68 | $149.58 | $150.21 | $150.21 | 7,128,141 |
| 2024-06-20 | $151.00 | $153.56 | $149.71 | $152.47 | $152.47 | 3,203,997 |
| 2024-06-18 | $152.27 | $155.09 | $149.13 | $149.94 | $149.94 | 2,552,042 |
| 2024-06-17 | $150.15 | $151.81 | $148.75 | $151.11 | $151.11 | 1,804,044 |
| 2024-06-14 | $148.67 | $150.91 | $148.00 | $150.07 | $150.07 | 2,641,848 |
| 2024-06-13 | $148.38 | $151.39 | $147.25 | $149.82 | $149.82 | 2,669,060 |
| 2024-06-12 | $154.60 | $155.72 | $147.45 | $148.38 | $148.38 | 3,793,340 |
| 2024-06-11 | $153.19 | $153.87 | $151.04 | $153.60 | $153.60 | 2,083,499 |
| 2024-06-10 | $154.04 | $156.09 | $152.68 | $154.59 | $154.59 | 2,285,383 |
| 2024-06-07 | $155.23 | $156.59 | $153.00 | $154.43 | $154.43 | 1,979,605 |
| 2024-06-06 | $153.86 | $156.16 | $152.99 | $155.77 | $155.77 | 1,981,031 |
| 2024-06-05 | $156.45 | $156.45 | $152.88 | $154.04 | $154.04 | 1,939,169 |
| 2024-06-04 | $152.58 | $156.64 | $151.76 | $155.38 | $155.38 | 2,997,294 |
| 2024-06-03 | $157.05 | $157.18 | $152.23 | $153.94 | $153.94 | 2,887,604 |
| 2024-05-31 | $151.48 | $157.34 | $151.20 | $157.14 | $157.14 | 4,902,497 |
| 2024-05-30 | $154.00 | $156.03 | $150.60 | $150.90 | $150.90 | 3,970,068 |
| 2024-05-29 | $162.48 | $162.48 | $154.91 | $155.69 | $154.59 | 3,774,139 |
| 2024-05-28 | $163.25 | $165.12 | $162.69 | $163.57 | $162.42 | 1,912,800 |
| 2024-05-24 | $163.88 | $164.50 | $161.26 | $162.42 | $162.42 | 1,794,632 |
| 2024-05-23 | $163.52 | $164.25 | $161.79 | $162.56 | $162.56 | 2,251,419 |
| 2024-05-22 | $161.77 | $164.20 | $159.00 | $162.00 | $162.00 | 2,510,035 |
| 2024-05-21 | $163.22 | $164.59 | $162.17 | $162.39 | $162.39 | 2,206,794 |
| 2024-05-20 | $166.00 | $166.87 | $162.54 | $163.78 | $163.78 | 3,089,149 |
| 2024-05-17 | $159.27 | $166.23 | $158.54 | $166.06 | $166.06 | 4,098,450 |
| 2024-05-16 | $156.34 | $158.98 | $155.97 | $158.50 | $158.50 | 2,597,646 |
| 2024-05-15 | $155.38 | $158.09 | $153.38 | $157.71 | $157.71 | 2,799,067 |
| 2024-05-14 | $155.10 | $155.97 | $153.65 | $155.93 | $155.93 | 2,436,755 |
| 2024-05-13 | $156.88 | $157.46 | $155.49 | $155.93 | $155.93 | 1,510,482 |
| 2024-05-10 | $159.79 | $160.37 | $155.50 | $156.13 | $156.13 | 2,036,168 |
| 2024-05-09 | $156.95 | $159.31 | $156.94 | $158.87 | $158.87 | 1,676,895 |
| 2024-05-08 | $156.10 | $158.93 | $155.20 | $157.07 | $157.07 | 2,776,449 |
| 2024-05-07 | $158.51 | $159.15 | $156.54 | $156.67 | $156.67 | 2,268,031 |
| 2024-05-06 | $158.15 | $160.22 | $157.84 | $158.20 | $158.20 | 2,128,435 |
| 2024-05-03 | $157.86 | $158.89 | $154.79 | $156.84 | $156.84 | 2,356,803 |
| 2024-05-02 | $156.49 | $158.35 | $155.30 | $157.34 | $157.34 | 2,416,078 |
| 2024-05-01 | $160.35 | $162.48 | $154.57 | $155.66 | $155.66 | 3,979,671 |
| 2024-04-30 | $166.14 | $166.93 | $159.73 | $159.87 | $159.87 | 4,144,124 |
| 2024-04-29 | $164.85 | $168.85 | $164.72 | $167.51 | $167.51 | 2,082,920 |
| 2024-04-26 | $165.19 | $166.95 | $164.31 | $165.80 | $165.80 | 2,065,193 |
| 2024-04-25 | $164.93 | $168.50 | $162.13 | $167.13 | $167.13 | 3,299,360 |
| 2024-04-24 | $166.16 | $167.59 | $165.06 | $167.00 | $167.00 | 2,350,797 |
| 2024-04-23 | $164.70 | $167.62 | $163.47 | $167.54 | $167.54 | 1,969,250 |
| 2024-04-22 | $163.89 | $167.30 | $162.36 | $165.90 | $165.90 | 2,129,996 |
| 2024-04-19 | $163.00 | $165.55 | $162.22 | $163.89 | $163.89 | 2,437,686 |
| 2024-04-18 | $167.84 | $168.00 | $160.99 | $162.49 | $162.49 | 3,115,045 |
| 2024-04-17 | $169.27 | $170.29 | $166.54 | $167.28 | $167.28 | 2,469,794 |
| 2024-04-16 | $170.60 | $171.23 | $166.57 | $168.99 | $168.99 | 2,126,328 |
| 2024-04-15 | $174.08 | $174.94 | $169.89 | $170.67 | $170.67 | 2,413,655 |
| 2024-04-12 | $177.69 | $178.39 | $172.38 | $173.54 | $173.54 | 2,357,021 |
| 2024-04-11 | $176.15 | $177.32 | $174.45 | $177.04 | $177.04 | 2,414,439 |
| 2024-04-10 | $175.24 | $177.70 | $173.63 | $175.70 | $175.70 | 3,472,226 |
| 2024-04-09 | $182.00 | $182.10 | $176.11 | $176.26 | $176.26 | 3,495,352 |
| 2024-04-08 | $183.03 | $183.38 | $180.75 | $180.89 | $180.89 | 2,534,002 |
| 2024-04-05 | $183.00 | $184.79 | $181.19 | $183.39 | $183.39 | 2,409,856 |
| 2024-04-04 | $180.69 | $183.79 | $180.11 | $180.61 | $180.61 | 3,195,708 |
| 2024-04-03 | $179.12 | $182.73 | $177.74 | $180.37 | $180.37 | 4,123,421 |
| 2024-04-02 | $173.17 | $177.32 | $172.75 | $177.22 | $177.22 | 3,141,955 |
| 2024-04-01 | $170.11 | $173.07 | $167.11 | $172.64 | $172.64 | 2,741,426 |
| 2024-03-28 | $168.07 | $171.24 | $166.01 | $170.69 | $170.69 | 3,316,640 |
| 2024-03-27 | $168.10 | $169.67 | $165.63 | $167.81 | $167.81 | 3,098,551 |
| 2024-03-26 | $168.86 | $170.67 | $166.77 | $167.25 | $167.25 | 3,025,483 |
| 2024-03-25 | $170.70 | $172.46 | $168.43 | $168.49 | $168.49 | 2,767,913 |
| 2024-03-22 | $170.03 | $171.21 | $168.86 | $169.64 | $169.64 | 3,497,489 |
| 2024-03-21 | $170.37 | $171.85 | $168.86 | $170.98 | $170.98 | 3,685,736 |
| 2024-03-20 | $166.58 | $171.16 | $166.06 | $169.57 | $169.57 | 3,952,572 |
| 2024-03-19 | $166.09 | $168.00 | $165.00 | $167.39 | $167.39 | 3,957,016 |
| 2024-03-18 | $165.35 | $167.33 | $163.10 | $166.29 | $166.29 | 4,444,542 |
| 2024-03-15 | $161.61 | $166.10 | $161.60 | $163.70 | $163.70 | 9,134,365 |
| 2024-03-14 | $159.41 | $161.10 | $157.65 | $159.39 | $159.39 | 3,547,434 |
| 2024-03-13 | $154.00 | $160.48 | $154.00 | $158.63 | $158.63 | 4,752,863 |
| 2024-03-12 | $150.29 | $152.35 | $148.20 | $150.73 | $150.73 | 2,940,178 |
| 2024-03-11 | $148.98 | $151.18 | $147.62 | $150.54 | $150.54 | 2,793,080 |
| 2024-03-08 | $148.66 | $150.70 | $148.33 | $149.53 | $149.53 | 2,085,831 |
| 2024-03-07 | $145.37 | $150.50 | $143.93 | $149.03 | $149.03 | 3,613,669 |
| 2024-03-06 | $145.51 | $145.75 | $142.20 | $144.44 | $144.44 | 2,885,888 |
| 2024-03-05 | $144.59 | $147.59 | $143.08 | $144.31 | $144.31 | 2,678,308 |
| 2024-03-04 | $143.51 | $147.43 | $142.98 | $144.70 | $144.70 | 4,296,374 |
| 2024-03-01 | $142.45 | $144.14 | $142.37 | $143.28 | $143.28 | 2,003,903 |
| 2024-02-29 | $139.25 | $141.85 | $138.25 | $141.46 | $141.46 | 4,222,523 |
| 2024-02-28 | $142.26 | $142.28 | $138.40 | $139.21 | $139.21 | 3,895,345 |
| 2024-02-27 | $146.36 | $146.95 | $142.91 | $142.98 | $142.98 | 3,047,819 |
| 2024-02-26 | $141.94 | $147.06 | $141.19 | $145.09 | $145.09 | 3,350,614 |
| 2024-02-23 | $139.01 | $141.93 | $138.46 | $141.58 | $141.58 | 2,520,800 |
| 2024-02-22 | $136.08 | $139.92 | $134.39 | $139.78 | $139.78 | 3,467,779 |
| 2024-02-21 | $135.28 | $137.17 | $135.15 | $137.15 | $137.15 | 3,130,527 |
| 2024-02-20 | $139.01 | $139.21 | $134.66 | $135.03 | $135.03 | 3,945,436 |
| 2024-02-16 | $142.26 | $142.26 | $139.07 | $139.54 | $139.54 | 2,940,816 |
| 2024-02-15 | $140.24 | $143.43 | $140.06 | $141.99 | $141.99 | 2,726,617 |
| 2024-02-14 | $142.49 | $143.05 | $138.22 | $141.04 | $141.04 | 4,085,272 |
| 2024-02-13 | $142.05 | $142.88 | $139.84 | $141.57 | $141.57 | 2,730,542 |
| 2024-02-12 | $143.75 | $144.20 | $142.26 | $142.53 | $142.53 | 2,825,184 |
| 2024-02-09 | $141.82 | $143.28 | $141.16 | $143.06 | $143.06 | 3,795,009 |
| 2024-02-08 | $141.50 | $142.37 | $140.93 | $141.80 | $141.80 | 2,673,483 |
| 2024-02-07 | $138.30 | $141.20 | $137.00 | $141.18 | $141.18 | 3,014,906 |
| 2024-02-06 | $140.90 | $143.04 | $137.43 | $137.83 | $137.83 | 7,279,776 |
| 2024-02-05 | $137.11 | $141.01 | $135.78 | $140.41 | $140.41 | 3,462,507 |
| 2024-02-02 | $138.65 | $139.33 | $135.62 | $137.85 | $137.85 | 3,639,739 |
| 2024-02-01 | $139.58 | $141.29 | $133.82 | $138.29 | $138.29 | 4,396,424 |
| 2024-01-31 | $141.28 | $142.51 | $138.60 | $138.90 | $138.90 | 4,273,480 |
| 2024-01-30 | $137.51 | $142.02 | $137.14 | $141.89 | $140.81 | 4,304,129 |
| 2024-01-29 | $138.00 | $138.92 | $136.63 | $138.38 | $137.32 | 3,464,182 |
| 2024-01-26 | $134.46 | $137.98 | $133.87 | $137.91 | $137.91 | 5,270,674 |
| 2024-01-25 | $133.48 | $135.91 | $131.60 | $134.46 | $134.46 | 5,293,282 |
| 2024-01-24 | $130.48 | $130.89 | $129.27 | $130.15 | $130.15 | 2,915,166 |
| 2024-01-23 | $128.80 | $130.20 | $127.64 | $129.11 | $129.11 | 2,883,326 |
| 2024-01-22 | $127.72 | $129.63 | $126.52 | $129.12 | $129.12 | 2,903,021 |
| 2024-01-19 | $126.63 | $128.17 | $125.99 | $128.16 | $128.16 | 2,964,812 |
| 2024-01-18 | $125.88 | $126.45 | $124.02 | $125.96 | $125.96 | 2,565,609 |
| 2024-01-17 | $127.36 | $128.89 | $125.78 | $126.31 | $126.31 | 2,764,600 |
| 2024-01-16 | $132.51 | $135.74 | $129.02 | $129.30 | $129.30 | 3,519,399 |
| 2024-01-12 | $130.00 | $131.70 | $129.68 | $131.50 | $131.50 | 3,276,282 |
| 2024-01-11 | $125.68 | $128.09 | $125.49 | $128.00 | $128.00 | 2,244,850 |
| 2024-01-10 | $127.25 | $127.65 | $124.12 | $124.77 | $124.77 | 2,714,361 |
| 2024-01-09 | $128.80 | $128.87 | $126.68 | $127.17 | $127.17 | 2,250,346 |
| 2024-01-08 | $126.51 | $129.41 | $124.56 | $129.27 | $129.27 | 2,756,528 |
| 2024-01-05 | $130.51 | $131.35 | $128.07 | $129.00 | $129.00 | 2,940,952 |
| 2024-01-04 | $134.57 | $135.72 | $130.23 | $130.31 | $130.31 | 2,586,462 |
| 2024-01-03 | $130.59 | $135.12 | $130.52 | $133.74 | $133.74 | 3,078,014 |
| 2024-01-02 | $130.64 | $131.92 | $130.05 | $130.66 | $130.66 | 2,638,194 |
| 2023-12-29 | $130.75 | $131.02 | $129.32 | $130.00 | $130.00 | 1,964,013 |
| 2023-12-28 | $131.00 | $132.00 | $129.96 | $130.09 | $130.09 | 1,661,194 |
| 2023-12-27 | $132.76 | $133.25 | $131.45 | $131.82 | $131.82 | 1,357,927 |
| 2023-12-26 | $132.95 | $134.32 | $132.39 | $133.19 | $133.19 | 1,807,112 |
| 2023-12-22 | $133.10 | $134.25 | $132.09 | $132.20 | $132.20 | 2,279,046 |
| 2023-12-21 | $132.65 | $133.30 | $130.27 | $131.92 | $131.92 | 2,977,065 |
| 2023-12-20 | $134.23 | $136.73 | $132.05 | $132.54 | $132.54 | 4,492,232 |
| 2023-12-19 | $131.93 | $134.13 | $130.74 | $133.60 | $133.60 | 3,715,945 |
| 2023-12-18 | $130.52 | $132.80 | $130.10 | $131.92 | $131.92 | 3,621,111 |
| 2023-12-15 | $126.83 | $128.92 | $126.79 | $128.57 | $128.57 | 9,641,837 |
| 2023-12-14 | $126.84 | $129.54 | $126.22 | $129.18 | $129.18 | 4,380,444 |
| 2023-12-13 | $120.67 | $124.86 | $120.34 | $124.80 | $124.80 | 4,238,393 |
| 2023-12-12 | $122.48 | $122.48 | $120.21 | $120.90 | $120.90 | 4,041,742 |
| 2023-12-11 | $122.62 | $124.27 | $121.78 | $123.48 | $123.48 | 3,293,457 |
| 2023-12-08 | $123.31 | $124.19 | $122.10 | $122.74 | $122.74 | 2,176,131 |
| 2023-12-07 | $123.42 | $124.71 | $121.75 | $122.07 | $122.07 | 3,277,746 |
| 2023-12-06 | $124.65 | $124.65 | $122.51 | $122.73 | $122.73 | 3,344,832 |
| 2023-12-05 | $126.51 | $128.90 | $125.51 | $125.65 | $125.65 | 3,078,565 |
| 2023-12-04 | $124.78 | $127.09 | $124.13 | $126.46 | $126.46 | 2,960,032 |
| 2023-12-01 | $125.00 | $128.33 | $125.00 | $126.38 | $126.38 | 2,516,478 |
| 2023-11-30 | $124.97 | $126.19 | $122.94 | $125.36 | $125.36 | 4,460,737 |
| 2023-11-29 | $126.52 | $127.43 | $123.40 | $124.08 | $124.08 | 3,180,533 |
| 2023-11-28 | $125.78 | $127.11 | $125.08 | $125.24 | $125.24 | 2,038,478 |
| 2023-11-27 | $124.19 | $125.90 | $123.80 | $125.61 | $125.61 | 2,420,137 |
| 2023-11-24 | $125.95 | $127.20 | $124.58 | $124.96 | $124.96 | 1,204,878 |
| 2023-11-22 | $121.21 | $125.78 | $120.55 | $125.36 | $125.36 | 2,631,263 |
| 2023-11-21 | $123.88 | $124.15 | $122.32 | $123.17 | $123.17 | 2,369,905 |
| 2023-11-20 | $125.11 | $125.63 | $124.07 | $124.73 | $124.73 | 2,324,620 |
| 2023-11-17 | $123.05 | $125.67 | $122.60 | $124.11 | $124.11 | 3,132,772 |
| 2023-11-16 | $124.49 | $126.19 | $120.75 | $121.92 | $121.92 | 3,365,841 |
| 2023-11-15 | $125.82 | $128.89 | $125.51 | $126.70 | $125.65 | 3,239,145 |
| 2023-11-14 | $124.91 | $127.06 | $124.70 | $126.08 | $125.03 | 2,847,491 |
| 2023-11-13 | $122.72 | $124.52 | $122.19 | $124.27 | $123.24 | 2,831,893 |
| 2023-11-10 | $121.33 | $122.86 | $120.80 | $122.67 | $122.67 | 2,966,380 |
| 2023-11-09 | $122.36 | $123.47 | $119.88 | $119.92 | $119.92 | 2,553,262 |
| 2023-11-08 | $122.14 | $123.88 | $121.55 | $121.58 | $121.58 | 3,278,182 |
| 2023-11-07 | $124.06 | $124.24 | $122.26 | $123.05 | $123.05 | 2,641,455 |
| 2023-11-06 | $127.73 | $128.12 | $125.28 | $125.82 | $125.82 | 2,073,056 |
| 2023-11-03 | $128.81 | $129.21 | $124.84 | $126.43 | $126.43 | 3,297,755 |
| 2023-11-02 | $127.93 | $130.17 | $127.36 | $128.96 | $128.96 | 3,559,269 |
| 2023-11-01 | $127.86 | $131.43 | $125.82 | $127.73 | $127.73 | 3,741,669 |
| 2023-10-31 | $124.95 | $127.09 | $123.35 | $127.00 | $127.00 | 3,914,769 |
| 2023-10-30 | $124.53 | $125.56 | $121.94 | $124.24 | $124.24 | 2,925,365 |
| 2023-10-27 | $124.88 | $125.16 | $122.33 | $123.56 | $123.56 | 3,674,533 |
| 2023-10-26 | $126.00 | $126.75 | $121.18 | $125.36 | $125.36 | 3,992,585 |
| 2023-10-25 | $128.69 | $130.35 | $126.43 | $126.86 | $126.86 | 3,056,167 |
| 2023-10-24 | $131.40 | $132.60 | $128.72 | $128.80 | $128.80 | 2,913,443 |
| 2023-10-23 | $131.18 | $131.34 | $128.67 | $130.73 | $130.73 | 2,748,975 |
| 2023-10-20 | $132.57 | $133.58 | $130.86 | $131.18 | $131.18 | 3,075,851 |
| 2023-10-19 | $133.57 | $134.44 | $131.12 | $132.42 | $132.42 | 2,998,627 |
| 2023-10-18 | $130.53 | $135.31 | $130.48 | $134.03 | $134.03 | 3,780,419 |
| 2023-10-17 | $128.94 | $131.27 | $128.94 | $130.72 | $130.72 | 2,277,867 |
| 2023-10-16 | $127.35 | $129.96 | $126.44 | $129.20 | $129.20 | 2,851,978 |
| 2023-10-13 | $127.00 | $128.00 | $125.65 | $126.05 | $126.05 | 3,826,148 |
| 2023-10-12 | $129.50 | $129.90 | $125.20 | $126.23 | $126.23 | 3,961,728 |
| 2023-10-11 | $128.99 | $130.61 | $128.46 | $129.60 | $129.60 | 3,006,609 |
| 2023-10-10 | $127.01 | $130.65 | $126.32 | $130.21 | $130.21 | 3,998,884 |
| 2023-10-09 | $127.96 | $128.27 | $123.62 | $126.95 | $126.95 | 3,798,919 |
| 2023-10-06 | $129.45 | $129.96 | $125.68 | $126.53 | $126.53 | 2,829,540 |
| 2023-10-05 | $127.47 | $129.57 | $126.25 | $127.48 | $127.48 | 3,399,518 |
| 2023-10-04 | $131.27 | $131.27 | $127.04 | $128.67 | $128.67 | 4,097,008 |
| 2023-10-03 | $137.01 | $137.01 | $130.76 | $133.58 | $133.58 | 5,762,095 |
| 2023-10-02 | $141.71 | $142.20 | $137.08 | $138.09 | $138.09 | 4,109,678 |
| 2023-09-29 | $147.15 | $147.30 | $141.09 | $141.71 | $141.71 | 4,302,381 |
| 2023-09-28 | $143.53 | $148.28 | $143.53 | $147.18 | $147.18 | 3,587,272 |
| 2023-09-27 | $142.75 | $144.92 | $142.15 | $143.95 | $143.95 | 3,643,911 |
| 2023-09-26 | $145.02 | $145.19 | $140.79 | $141.58 | $141.58 | 4,936,809 |
| 2023-09-25 | $145.27 | $147.65 | $145.00 | $146.54 | $146.54 | 3,241,861 |
| 2023-09-22 | $147.57 | $149.68 | $145.09 | $145.27 | $145.27 | 4,114,807 |
| 2023-09-21 | $148.59 | $152.20 | $144.87 | $146.30 | $146.30 | 6,814,025 |
| 2023-09-20 | $142.50 | $145.51 | $142.28 | $142.97 | $142.97 | 3,720,415 |
| 2023-09-19 | $147.68 | $147.80 | $141.88 | $142.66 | $142.66 | 4,406,272 |
| 2023-09-18 | $145.42 | $148.42 | $144.80 | $146.28 | $146.28 | 4,418,418 |
| 2023-09-15 | $144.73 | $145.31 | $143.08 | $143.68 | $143.68 | 8,067,973 |
| 2023-09-14 | $147.00 | $147.60 | $145.22 | $145.95 | $145.95 | 3,737,702 |
| 2023-09-13 | $146.54 | $146.69 | $143.57 | $145.48 | $145.48 | 3,185,010 |
| 2023-09-12 | $143.97 | $147.31 | $143.18 | $146.26 | $146.26 | 4,273,891 |
| 2023-09-11 | $143.00 | $145.44 | $141.24 | $143.74 | $143.74 | 5,554,923 |
| 2023-09-08 | $138.28 | $143.15 | $137.47 | $142.06 | $142.06 | 5,147,053 |
| 2023-09-07 | $134.24 | $137.07 | $134.01 | $136.25 | $136.25 | 3,691,544 |
| 2023-09-06 | $132.97 | $135.02 | $131.82 | $134.03 | $134.03 | 3,163,409 |
| 2023-09-05 | $134.40 | $135.15 | $132.49 | $133.12 | $133.12 | 2,997,563 |
| 2023-09-01 | $132.00 | $134.61 | $131.79 | $133.58 | $133.58 | 2,999,619 |
| 2023-08-31 | $131.82 | $132.10 | $128.38 | $129.90 | $129.90 | 4,154,274 |
| 2023-08-30 | $131.77 | $131.89 | $129.77 | $131.45 | $131.45 | 3,167,882 |
| 2023-08-29 | $131.83 | $132.24 | $129.33 | $131.39 | $131.39 | 3,041,769 |
| 2023-08-28 | $133.15 | $133.15 | $130.51 | $131.60 | $131.60 | 2,680,112 |
| 2023-08-25 | $130.55 | $135.78 | $129.08 | $133.12 | $133.12 | 5,167,228 |
| 2023-08-24 | $128.72 | $130.27 | $127.69 | $129.46 | $129.46 | 2,764,701 |
| 2023-08-23 | $129.50 | $130.31 | $126.13 | $129.37 | $129.37 | 4,025,780 |
| 2023-08-22 | $131.40 | $132.32 | $130.56 | $130.89 | $130.89 | 2,563,838 |
| 2023-08-21 | $134.08 | $134.55 | $129.34 | $131.16 | $131.16 | 3,734,002 |
| 2023-08-18 | $130.70 | $134.15 | $130.64 | $133.58 | $133.58 | 3,012,091 |
| 2023-08-17 | $132.85 | $134.61 | $131.94 | $132.02 | $132.02 | 3,311,057 |
| 2023-08-16 | $131.50 | $133.29 | $130.47 | $130.94 | $130.94 | 3,502,729 |
| 2023-08-15 | $132.93 | $133.45 | $130.24 | $131.14 | $131.14 | 4,969,614 |
| 2023-08-14 | $137.78 | $138.14 | $135.20 | $136.50 | $136.50 | 3,410,307 |
| 2023-08-11 | $135.31 | $139.31 | $135.22 | $139.06 | $139.06 | 3,420,638 |
| 2023-08-10 | $134.71 | $136.94 | $133.61 | $134.86 | $134.86 | 3,738,741 |
| 2023-08-09 | $132.40 | $135.66 | $131.36 | $133.95 | $133.95 | 3,898,036 |
| 2023-08-08 | $127.47 | $131.98 | $126.05 | $131.34 | $131.34 | 4,119,026 |
| 2023-08-07 | $127.17 | $130.21 | $126.55 | $129.29 | $129.29 | 3,045,800 |
| 2023-08-04 | $126.86 | $128.38 | $125.76 | $126.89 | $126.89 | 2,665,089 |
| 2023-08-03 | $125.21 | $126.45 | $122.57 | $125.60 | $125.60 | 3,446,500 |
| 2023-08-02 | $127.33 | $129.16 | $125.44 | $126.31 | $126.31 | 4,190,656 |
| 2023-08-01 | $128.53 | $129.87 | $127.38 | $128.77 | $128.77 | 3,324,708 |
| 2023-07-31 | $130.18 | $131.50 | $128.43 | $128.91 | $128.91 | 4,360,181 |
| 2023-07-28 | $126.74 | $129.56 | $125.93 | $129.07 | $129.07 | 2,958,961 |
| 2023-07-27 | $127.51 | $128.38 | $124.91 | $125.47 | $125.47 | 4,422,618 |
| 2023-07-26 | $123.87 | $127.38 | $123.60 | $126.18 | $126.18 | 3,849,501 |
| 2023-07-25 | $125.30 | $126.67 | $124.10 | $124.54 | $124.54 | 3,398,231 |
| 2023-07-24 | $124.00 | $127.89 | $123.51 | $125.71 | $125.71 | 4,398,075 |
| 2023-07-21 | $121.66 | $123.28 | $120.73 | $122.99 | $122.99 | 3,556,638 |
| 2023-07-20 | $120.00 | $121.12 | $119.09 | $120.73 | $120.73 | 3,947,242 |
| 2023-07-19 | $115.67 | $118.17 | $115.50 | $118.02 | $118.02 | 2,797,306 |
| 2023-07-18 | $113.76 | $117.26 | $113.70 | $115.42 | $115.42 | 2,858,729 |
| 2023-07-17 | $113.22 | $114.45 | $113.16 | $113.71 | $113.71 | 2,968,663 |
| 2023-07-14 | $115.03 | $115.38 | $112.67 | $113.48 | $113.48 | 2,335,397 |
| 2023-07-13 | $115.54 | $116.83 | $114.30 | $115.51 | $115.51 | 2,966,115 |
| 2023-07-12 | $116.99 | $117.90 | $114.64 | $115.04 | $115.04 | 3,032,903 |
| 2023-07-11 | $113.21 | $115.98 | $112.59 | $115.95 | $115.95 | 3,683,352 |
| 2023-07-10 | $114.04 | $115.18 | $112.16 | $112.61 | $112.61 | 4,199,291 |
| 2023-07-07 | $113.39 | $116.64 | $112.85 | $114.88 | $114.88 | 4,587,860 |
| 2023-07-06 | $115.60 | $115.99 | $112.63 | $113.46 | $113.46 | 4,178,251 |
| 2023-07-05 | $117.87 | $117.99 | $115.96 | $116.75 | $116.75 | 2,753,291 |
| 2023-07-03 | $118.32 | $118.85 | $117.32 | $117.43 | $117.43 | 1,465,898 |
| 2023-06-30 | $116.52 | $117.65 | $115.11 | $117.30 | $117.30 | 2,975,707 |
| 2023-06-29 | $115.84 | $117.05 | $115.46 | $116.61 | $116.61 | 2,272,785 |
| 2023-06-28 | $115.06 | $115.82 | $113.72 | $115.69 | $115.69 | 2,506,083 |
| 2023-06-27 | $113.21 | $116.07 | $112.04 | $115.35 | $115.35 | 3,740,683 |
| 2023-06-26 | $111.37 | $113.92 | $111.14 | $112.99 | $112.99 | 3,152,491 |
| 2023-06-23 | $108.74 | $112.88 | $108.68 | $111.30 | $111.30 | 5,722,529 |
| 2023-06-22 | $110.18 | $111.23 | $108.28 | $110.39 | $110.39 | 3,122,330 |
| 2023-06-21 | $109.84 | $112.79 | $109.40 | $111.62 | $111.62 | 3,776,246 |
| 2023-06-20 | $114.17 | $114.26 | $110.35 | $110.96 | $110.96 | 4,058,161 |
| 2023-06-16 | $114.54 | $114.89 | $113.29 | $114.21 | $114.21 | 9,938,997 |
| 2023-06-15 | $111.71 | $114.38 | $111.61 | $114.03 | $114.03 | 3,873,663 |
| 2023-06-14 | $114.32 | $114.75 | $110.76 | $111.83 | $111.83 | 3,399,708 |
| 2023-06-13 | $114.99 | $116.68 | $113.04 | $113.08 | $113.08 | 3,710,032 |
| 2023-06-12 | $111.49 | $114.42 | $111.22 | $113.08 | $113.08 | 4,114,018 |
| 2023-06-09 | $112.91 | $113.61 | $111.09 | $113.39 | $113.39 | 3,143,687 |
| 2023-06-08 | $113.09 | $114.37 | $110.45 | $112.44 | $112.44 | 5,158,750 |
| 2023-06-07 | $109.56 | $113.71 | $108.43 | $113.52 | $113.52 | 5,047,755 |
| 2023-06-06 | $105.80 | $109.42 | $105.75 | $109.27 | $109.27 | 3,894,949 |
| 2023-06-05 | $110.52 | $110.52 | $105.81 | $107.39 | $107.39 | 3,946,100 |
| 2023-06-02 | $107.86 | $110.01 | $106.86 | $109.27 | $109.27 | 4,709,591 |
| 2023-06-01 | $107.18 | $107.99 | $105.66 | $105.93 | $105.93 | 5,241,697 |
| 2023-05-31 | $109.41 | $109.99 | $106.79 | $107.04 | $107.04 | 10,166,508 |
| 2023-05-30 | $111.78 | $112.48 | $110.25 | $111.66 | $111.66 | 3,515,336 |
| 2023-05-26 | $114.26 | $114.75 | $112.67 | $113.82 | $113.82 | 3,084,679 |
| 2023-05-25 | $113.15 | $113.86 | $111.27 | $113.18 | $113.18 | 4,426,948 |
| 2023-05-24 | $113.65 | $114.93 | $111.57 | $114.79 | $114.79 | 4,179,174 |
| 2023-05-23 | $114.82 | $115.35 | $112.39 | $112.50 | $112.50 | 5,606,652 |
| 2023-05-22 | $110.72 | $114.01 | $110.44 | $112.79 | $112.79 | 3,819,493 |
| 2023-05-19 | $112.58 | $112.89 | $110.66 | $111.27 | $110.27 | 3,708,266 |
| 2023-05-18 | $111.47 | $112.08 | $109.89 | $111.55 | $110.55 | 4,692,252 |
| 2023-05-17 | $112.37 | $112.50 | $109.86 | $112.10 | $111.10 | 4,231,438 |
| 2023-05-16 | $112.87 | $113.11 | $108.83 | $109.64 | $108.66 | 4,956,126 |
| 2023-05-15 | $111.08 | $113.06 | $109.89 | $112.91 | $111.90 | 4,611,965 |
| 2023-05-12 | $111.51 | $112.49 | $110.04 | $110.52 | $109.53 | 3,526,776 |
| 2023-05-11 | $109.55 | $112.68 | $109.04 | $110.66 | $109.67 | 4,411,430 |
| 2023-05-10 | $108.76 | $112.56 | $107.36 | $111.01 | $110.02 | 6,454,130 |
| 2023-05-09 | $106.22 | $109.60 | $105.49 | $108.40 | $107.43 | 4,146,013 |
| 2023-05-08 | $109.28 | $110.48 | $107.28 | $107.38 | $106.42 | 3,179,997 |
| 2023-05-05 | $107.49 | $108.37 | $106.50 | $107.04 | $106.08 | 3,872,185 |
| 2023-05-04 | $106.99 | $108.36 | $104.18 | $104.31 | $103.38 | 5,083,917 |
| 2023-05-03 | $109.74 | $111.21 | $106.87 | $107.06 | $106.10 | 4,871,926 |
| 2023-05-02 | $114.18 | $114.48 | $108.47 | $110.78 | $109.79 | 4,598,310 |
| 2023-05-01 | $114.44 | $115.99 | $113.44 | $115.41 | $114.38 | 3,054,252 |
| 2023-04-28 | $114.50 | $115.59 | $112.60 | $114.67 | $113.64 | 4,042,843 |
| 2023-04-27 | $114.91 | $117.24 | $112.15 | $114.64 | $113.61 | 7,742,723 |
| 2023-04-26 | $117.74 | $118.54 | $115.81 | $116.64 | $115.59 | 5,705,529 |
| 2023-04-25 | $119.50 | $119.70 | $117.32 | $117.85 | $116.79 | 4,058,270 |
| 2023-04-24 | $118.57 | $121.39 | $118.31 | $120.00 | $118.92 | 5,268,600 |
| 2023-04-21 | $122.44 | $122.49 | $118.68 | $119.63 | $118.56 | 6,644,645 |
| 2023-04-20 | $122.71 | $123.30 | $120.85 | $122.95 | $121.85 | 3,966,550 |
| 2023-04-19 | $125.96 | $126.00 | $122.20 | $124.40 | $123.29 | 4,409,216 |
| 2023-04-18 | $126.01 | $127.76 | $125.04 | $127.11 | $125.97 | 3,827,964 |
| 2023-04-17 | $130.58 | $130.77 | $127.59 | $128.30 | $127.15 | 3,524,348 |
| 2023-04-14 | $133.87 | $134.30 | $130.96 | $131.86 | $131.86 | 2,463,365 |
| 2023-04-13 | $132.49 | $133.85 | $130.45 | $133.13 | $133.13 | 3,223,081 |
| 2023-04-12 | $136.62 | $137.25 | $133.38 | $133.72 | $133.72 | 2,968,706 |
| 2023-04-11 | $136.54 | $138.09 | $135.32 | $136.71 | $136.71 | 2,476,263 |
| 2023-04-10 | $133.01 | $136.07 | $132.96 | $135.10 | $135.10 | 2,369,600 |
| 2023-04-06 | $135.51 | $135.95 | $131.92 | $132.59 | $132.59 | 3,170,466 |
| 2023-04-05 | $127.61 | $135.72 | $127.16 | $135.09 | $135.09 | 8,028,747 |
| 2023-04-04 | $136.55 | $136.80 | $126.77 | $127.43 | $127.43 | 8,945,015 |
| 2023-04-03 | $141.92 | $142.26 | $136.55 | $138.53 | $138.53 | 6,276,124 |
| 2023-03-31 | $136.67 | $139.83 | $135.10 | $139.60 | $139.60 | 3,330,602 |
| 2023-03-30 | $138.05 | $138.22 | $135.48 | $137.02 | $137.02 | 3,254,678 |
| 2023-03-29 | $136.96 | $138.00 | $134.77 | $136.95 | $136.95 | 4,453,867 |
| 2023-03-28 | $131.60 | $137.05 | $131.39 | $136.02 | $136.02 | 4,099,683 |
| 2023-03-27 | $131.29 | $133.10 | $127.47 | $131.88 | $131.88 | 4,003,945 |
| 2023-03-24 | $127.95 | $130.45 | $125.76 | $129.26 | $129.26 | 4,362,297 |
| 2023-03-23 | $132.05 | $134.85 | $128.84 | $130.38 | $130.38 | 3,793,722 |
| 2023-03-22 | $132.16 | $135.70 | $131.14 | $131.77 | $131.77 | 3,909,974 |
| 2023-03-21 | $131.84 | $133.14 | $130.11 | $132.19 | $132.19 | 6,393,185 |
| 2023-03-20 | $127.13 | $130.10 | $127.02 | $128.91 | $128.91 | 5,343,766 |
| 2023-03-17 | $127.00 | $128.00 | $124.59 | $126.37 | $126.37 | 13,800,928 |
| 2023-03-16 | $122.25 | $127.78 | $120.85 | $127.17 | $127.17 | 7,040,750 |
| 2023-03-15 | $126.70 | $127.48 | $122.77 | $124.33 | $124.33 | 8,770,720 |
| 2023-03-14 | $129.15 | $134.71 | $129.06 | $131.62 | $131.62 | 4,717,274 |
| 2023-03-13 | $128.40 | $130.37 | $125.02 | $128.11 | $128.11 | 5,199,221 |
| 2023-03-10 | $132.78 | $136.56 | $131.69 | $132.16 | $132.16 | 3,856,020 |
| 2023-03-09 | $134.00 | $138.70 | $132.13 | $132.28 | $132.28 | 4,913,020 |
| 2023-03-08 | $136.46 | $138.01 | $130.13 | $132.77 | $132.77 | 5,029,789 |
| 2023-03-07 | $139.03 | $140.00 | $135.91 | $136.96 | $136.96 | 3,577,673 |
| 2023-03-06 | $139.20 | $140.28 | $138.29 | $139.69 | $139.69 | 3,413,871 |
| 2023-03-03 | $137.56 | $142.29 | $137.12 | $141.17 | $141.17 | 3,703,897 |
| 2023-03-02 | $138.50 | $139.72 | $137.34 | $139.23 | $139.23 | 3,436,291 |
| 2023-03-01 | $132.50 | $139.77 | $131.68 | $139.29 | $139.29 | 5,042,214 |
| 2023-02-28 | $136.83 | $137.20 | $131.59 | $131.73 | $131.73 | 5,428,040 |
| 2023-02-27 | $133.10 | $135.42 | $132.53 | $135.05 | $135.05 | 2,901,945 |
| 2023-02-24 | $130.28 | $132.90 | $127.86 | $132.75 | $132.75 | 3,012,958 |
| 2023-02-23 | $132.60 | $133.25 | $130.13 | $132.43 | $132.43 | 2,620,472 |
| 2023-02-22 | $132.64 | $132.90 | $129.44 | $130.69 | $130.69 | 3,182,483 |
| 2023-02-21 | $129.88 | $132.87 | $129.72 | $132.20 | $132.20 | 3,343,519 |
| 2023-02-17 | $131.72 | $131.94 | $128.79 | $129.61 | $129.61 | 3,380,213 |
| 2023-02-16 | $135.79 | $136.79 | $133.80 | $133.97 | $133.97 | 2,584,748 |
| 2023-02-15 | $137.88 | $138.32 | $135.89 | $136.37 | $136.37 | 3,978,195 |
| 2023-02-14 | $138.26 | $141.33 | $138.16 | $139.69 | $139.69 | 3,030,268 |
| 2023-02-13 | $138.84 | $140.00 | $137.08 | $139.80 | $139.80 | 3,072,456 |
| 2023-02-10 | $135.42 | $141.27 | $135.42 | $140.73 | $139.71 | 4,815,438 |
| 2023-02-09 | $132.76 | $134.25 | $131.88 | $132.62 | $131.66 | 3,822,410 |
| 2023-02-08 | $134.64 | $137.34 | $132.59 | $134.12 | $133.15 | 4,991,051 |
| 2023-02-07 | $129.00 | $135.30 | $128.74 | $134.52 | $133.55 | 3,591,355 |
| 2023-02-06 | $131.70 | $132.77 | $126.06 | $128.09 | $127.16 | 4,401,832 |
| 2023-02-03 | $133.88 | $135.78 | $131.50 | $131.73 | $130.78 | 3,027,312 |
| 2023-02-02 | $135.25 | $135.38 | $130.84 | $133.05 | $132.09 | 4,171,067 |
| 2023-02-01 | $140.88 | $142.36 | $134.28 | $136.23 | $135.24 | 4,159,196 |
| 2023-01-31 | $140.21 | $141.69 | $138.07 | $140.03 | $139.02 | 5,427,278 |
| 2023-01-30 | $142.99 | $143.50 | $139.75 | $140.19 | $139.17 | 2,991,348 |
| 2023-01-27 | $150.05 | $150.39 | $143.14 | $143.21 | $142.17 | 3,638,503 |
| 2023-01-26 | $145.21 | $150.00 | $141.10 | $149.96 | $148.87 | 4,708,086 |
| 2023-01-25 | $144.02 | $144.93 | $142.03 | $143.35 | $142.31 | 2,955,948 |
| 2023-01-24 | $160.16 | $160.16 | $141.85 | $145.03 | $143.98 | 3,142,401 |
| 2023-01-23 | $143.57 | $146.91 | $142.91 | $143.08 | $142.04 | 3,908,311 |
| 2023-01-20 | $139.09 | $142.87 | $137.76 | $142.73 | $141.70 | 3,709,802 |
| 2023-01-19 | $134.68 | $138.87 | $133.95 | $138.47 | $137.47 | 3,224,866 |
| 2023-01-18 | $139.00 | $140.60 | $134.50 | $135.52 | $134.54 | 3,564,358 |
| 2023-01-17 | $137.62 | $139.85 | $136.05 | $137.61 | $136.61 | 2,781,060 |
| 2023-01-13 | $135.32 | $137.12 | $134.39 | $136.13 | $135.14 | 2,603,965 |
| 2023-01-12 | $134.23 | $137.27 | $133.83 | $135.32 | $134.34 | 3,269,557 |
| 2023-01-11 | $133.32 | $135.11 | $132.23 | $133.60 | $132.63 | 4,172,549 |
| 2023-01-10 | $130.05 | $132.08 | $128.07 | $132.01 | $131.05 | 3,518,096 |
| 2023-01-09 | $129.66 | $131.49 | $127.01 | $128.58 | $127.65 | 4,438,557 |
| 2023-01-06 | $127.77 | $131.60 | $125.40 | $127.56 | $126.64 | 4,818,820 |
| 2023-01-05 | $119.62 | $126.97 | $119.00 | $126.59 | $125.67 | 4,974,643 |
| 2023-01-04 | $118.02 | $120.59 | $117.71 | $119.62 | $118.75 | 3,283,770 |
| 2023-01-03 | $125.75 | $126.58 | $119.64 | $120.04 | $119.17 | 3,671,585 |
| 2022-12-30 | $126.03 | $127.54 | $125.68 | $126.86 | $125.94 | 2,043,533 |
| 2022-12-29 | $125.15 | $126.80 | $124.72 | $126.32 | $125.41 | 2,456,773 |
| 2022-12-28 | $126.34 | $126.70 | $123.42 | $125.35 | $124.44 | 3,856,285 |
| 2022-12-27 | $125.29 | $126.80 | $124.17 | $126.41 | $125.49 | 3,484,446 |
| 2022-12-23 | $120.87 | $124.61 | $119.71 | $124.37 | $123.47 | 3,270,406 |
| 2022-12-22 | $122.70 | $122.93 | $117.44 | $119.62 | $118.75 | 3,037,881 |
| 2022-12-21 | $123.81 | $124.32 | $120.62 | $122.68 | $121.79 | 3,040,126 |
| 2022-12-20 | $119.98 | $122.79 | $119.90 | $121.88 | $121.00 | 3,156,260 |
| 2022-12-19 | $120.20 | $121.69 | $118.94 | $119.71 | $118.84 | 3,260,773 |
| 2022-12-16 | $117.81 | $119.58 | $116.25 | $119.37 | $119.37 | 6,945,904 |
| 2022-12-15 | $118.90 | $120.01 | $117.35 | $119.92 | $119.92 | 3,234,506 |
| 2022-12-14 | $121.47 | $122.50 | $118.17 | $119.73 | $119.73 | 3,607,828 |
| 2022-12-13 | $122.93 | $123.18 | $119.38 | $120.53 | $120.53 | 3,828,781 |
| 2022-12-12 | $115.36 | $120.79 | $114.48 | $120.66 | $120.66 | 5,807,324 |
| 2022-12-09 | $116.97 | $117.77 | $114.61 | $114.65 | $114.65 | 4,975,060 |
| 2022-12-08 | $121.99 | $122.74 | $116.49 | $116.90 | $116.90 | 4,984,321 |
| 2022-12-07 | $118.45 | $121.67 | $118.00 | $120.19 | $120.19 | 4,990,411 |
| 2022-12-06 | $120.00 | $123.23 | $117.61 | $118.86 | $118.86 | 4,494,794 |
| 2022-12-05 | $127.89 | $128.50 | $120.62 | $120.96 | $120.96 | 5,068,318 |
| 2022-12-02 | $131.57 | $133.73 | $126.47 | $127.07 | $127.07 | 5,487,993 |
| 2022-12-01 | $134.84 | $135.82 | $131.69 | $132.03 | $132.03 | 4,563,399 |
| 2022-11-30 | $136.75 | $136.96 | $132.21 | $133.62 | $133.62 | 8,274,270 |
| 2022-11-29 | $135.99 | $137.35 | $134.77 | $135.20 | $135.20 | 4,075,754 |
| 2022-11-28 | $135.31 | $138.17 | $134.60 | $134.84 | $134.84 | 3,393,929 |
| 2022-11-25 | $139.50 | $140.98 | $138.28 | $138.40 | $138.40 | 998,236 |
| 2022-11-23 | $139.62 | $141.54 | $137.90 | $139.21 | $139.21 | 2,878,324 |
| 2022-11-22 | $138.50 | $142.16 | $137.55 | $141.98 | $141.98 | 3,134,360 |
| 2022-11-21 | $135.58 | $137.11 | $132.08 | $135.96 | $135.96 | 3,924,597 |
| 2022-11-18 | $134.50 | $138.29 | $133.33 | $137.62 | $137.62 | 3,388,274 |
| 2022-11-17 | $133.08 | $137.99 | $133.05 | $137.91 | $137.91 | 2,900,030 |
| 2022-11-16 | $137.54 | $138.93 | $134.70 | $135.53 | $135.53 | 4,649,672 |
| 2022-11-15 | $138.29 | $141.13 | $136.90 | $140.71 | $139.70 | 4,765,766 |
| 2022-11-14 | $134.29 | $140.19 | $134.25 | $136.80 | $135.82 | 4,593,674 |
| 2022-11-11 | $134.44 | $136.17 | $132.70 | $133.96 | $133.00 | 4,438,213 |
| 2022-11-10 | $130.72 | $132.60 | $128.20 | $132.45 | $132.45 | 2,885,619 |
| 2022-11-09 | $131.57 | $133.55 | $127.26 | $128.00 | $128.00 | 4,125,891 |
| 2022-11-08 | $131.82 | $133.11 | $129.53 | $132.25 | $132.25 | 3,736,876 |
| 2022-11-07 | $129.08 | $132.93 | $128.82 | $131.78 | $131.78 | 3,767,934 |
| 2022-11-04 | $132.36 | $133.27 | $127.80 | $128.72 | $128.72 | 3,203,978 |
| 2022-11-03 | $125.00 | $130.95 | $124.15 | $129.71 | $129.71 | 3,218,890 |
| 2022-11-02 | $129.30 | $129.83 | $125.12 | $125.83 | $125.83 | 3,995,297 |
| 2022-11-01 | $127.00 | $130.83 | $125.71 | $130.00 | $130.00 | 3,973,984 |
| 2022-10-31 | $124.90 | $128.22 | $123.57 | $125.55 | $125.55 | 4,265,069 |
| 2022-10-28 | $128.59 | $129.77 | $125.06 | $125.98 | $125.98 | 3,505,129 |
| 2022-10-27 | $129.23 | $131.93 | $127.85 | $128.27 | $128.27 | 3,488,577 |
| 2022-10-26 | $127.69 | $128.70 | $125.24 | $126.74 | $126.74 | 3,307,876 |
| 2022-10-25 | $127.55 | $128.60 | $124.34 | $126.80 | $126.80 | 4,306,252 |
| 2022-10-24 | $128.18 | $129.94 | $126.83 | $129.22 | $129.22 | 4,595,984 |
| 2022-10-21 | $125.16 | $128.30 | $124.11 | $127.74 | $127.74 | 3,364,037 |
| 2022-10-20 | $125.03 | $126.96 | $122.75 | $124.44 | $124.44 | 4,177,617 |
| 2022-10-19 | $118.35 | $124.40 | $118.21 | $123.96 | $123.96 | 4,692,945 |
| 2022-10-18 | $116.73 | $119.32 | $115.57 | $117.70 | $117.70 | 4,929,378 |
| 2022-10-17 | $116.50 | $118.69 | $115.34 | $115.50 | $115.50 | 3,712,404 |
| 2022-10-14 | $119.96 | $121.80 | $113.62 | $114.12 | $114.12 | 3,738,269 |
| 2022-10-13 | $113.42 | $122.20 | $112.94 | $120.86 | $120.86 | 4,495,623 |
| 2022-10-12 | $109.00 | $116.42 | $107.48 | $115.20 | $115.20 | 4,252,330 |
| 2022-10-11 | $109.49 | $112.14 | $108.08 | $109.69 | $109.69 | 2,874,879 |
| 2022-10-10 | $114.79 | $115.40 | $110.70 | $110.86 | $110.86 | 3,494,714 |
| 2022-10-07 | $119.78 | $120.18 | $112.83 | $113.78 | $113.78 | 4,557,800 |
| 2022-10-06 | $117.03 | $119.42 | $116.73 | $119.22 | $119.22 | 2,857,988 |
| 2022-10-05 | $116.87 | $119.47 | $114.55 | $118.09 | $118.09 | 4,207,242 |
| 2022-10-04 | $114.45 | $117.67 | $113.72 | $117.58 | $117.58 | 4,324,775 |
| 2022-10-03 | $110.00 | $112.67 | $107.86 | $112.31 | $112.31 | 3,970,428 |
| 2022-09-30 | $106.29 | $109.14 | $105.58 | $106.85 | $106.85 | 3,718,455 |
| 2022-09-29 | $107.99 | $108.27 | $105.64 | $107.24 | $107.24 | 3,152,869 |
| 2022-09-28 | $101.17 | $109.24 | $101.01 | $108.80 | $108.80 | 4,073,925 |
| 2022-09-27 | $100.11 | $102.83 | $99.30 | $101.17 | $101.17 | 3,256,421 |
| 2022-09-26 | $99.43 | $101.63 | $97.73 | $97.89 | $97.89 | 4,691,737 |
| 2022-09-23 | $103.34 | $103.90 | $99.56 | $100.57 | $100.57 | 5,809,056 |
| 2022-09-22 | $107.50 | $109.51 | $106.53 | $107.59 | $107.59 | 3,017,441 |
| 2022-09-21 | $109.56 | $110.21 | $105.47 | $105.53 | $105.53 | 4,301,266 |
| 2022-09-20 | $103.98 | $108.28 | $103.29 | $107.42 | $107.42 | 4,195,946 |
| 2022-09-19 | $101.23 | $104.83 | $101.10 | $104.67 | $104.67 | 3,491,617 |
| 2022-09-16 | $104.06 | $104.71 | $101.11 | $104.46 | $104.46 | 10,339,917 |
| 2022-09-15 | $107.43 | $107.52 | $103.44 | $105.16 | $105.16 | 6,351,636 |
| 2022-09-14 | $111.89 | $115.16 | $108.24 | $109.59 | $109.59 | 5,043,611 |
| 2022-09-13 | $112.25 | $114.85 | $110.83 | $111.33 | $111.33 | 2,936,945 |
| 2022-09-12 | $115.21 | $116.29 | $113.39 | $114.25 | $114.25 | 2,516,381 |
| 2022-09-09 | $114.55 | $114.61 | $112.44 | $113.32 | $113.32 | 2,595,471 |
| 2022-09-08 | $113.06 | $113.49 | $111.36 | $111.93 | $111.93 | 2,710,792 |
| 2022-09-07 | $110.96 | $113.20 | $109.37 | $112.62 | $112.62 | 3,052,773 |
| 2022-09-06 | $115.00 | $115.01 | $111.67 | $112.78 | $112.78 | 2,636,784 |
| 2022-09-02 | $113.40 | $114.96 | $112.18 | $113.82 | $113.82 | 3,769,094 |
| 2022-09-01 | $115.30 | $115.82 | $109.70 | $110.64 | $110.64 | 4,500,671 |
| 2022-08-31 | $115.20 | $118.91 | $114.35 | $117.12 | $117.12 | 4,688,049 |
| 2022-08-30 | $120.93 | $121.78 | $117.03 | $118.03 | $118.03 | 4,032,732 |
| 2022-08-29 | $121.66 | $125.39 | $121.04 | $123.42 | $123.42 | 3,357,382 |
| 2022-08-26 | $123.57 | $124.93 | $121.32 | $121.88 | $121.88 | 3,077,325 |
| 2022-08-25 | $122.95 | $125.03 | $122.26 | $123.36 | $123.36 | 4,014,746 |
| 2022-08-24 | $122.51 | $124.28 | $121.06 | $122.12 | $122.12 | 3,423,826 |
| 2022-08-23 | $120.74 | $123.59 | $120.70 | $122.11 | $122.11 | 3,179,355 |
| 2022-08-22 | $118.55 | $119.72 | $115.51 | $119.13 | $119.13 | 2,774,196 |
| 2022-08-19 | $118.26 | $119.46 | $117.48 | $118.55 | $118.55 | 2,667,491 |
| 2022-08-18 | $119.17 | $122.14 | $118.51 | $118.79 | $118.79 | 4,531,926 |
| 2022-08-17 | $112.58 | $119.03 | $112.51 | $117.75 | $117.75 | 4,093,895 |
| 2022-08-16 | $113.19 | $114.67 | $111.65 | $113.31 | $113.31 | 3,353,089 |
| 2022-08-15 | $110.96 | $112.13 | $108.51 | $111.95 | $111.95 | 3,822,595 |
| 2022-08-12 | $113.25 | $115.32 | $112.30 | $115.19 | $115.19 | 2,413,259 |
| 2022-08-11 | $113.12 | $114.83 | $111.00 | $114.09 | $114.09 | 3,752,253 |
| 2022-08-10 | $110.98 | $112.88 | $107.24 | $111.76 | $111.76 | 4,384,969 |
| 2022-08-09 | $107.40 | $110.83 | $107.08 | $110.67 | $110.67 | 3,535,809 |
| 2022-08-08 | $105.06 | $107.30 | $104.58 | $106.39 | $106.39 | 2,959,626 |
| 2022-08-05 | $103.03 | $107.48 | $102.70 | $104.99 | $104.99 | 3,680,514 |
| 2022-08-04 | $107.00 | $107.81 | $104.07 | $104.33 | $104.33 | 5,451,764 |
| 2022-08-03 | $113.51 | $114.06 | $106.63 | $107.81 | $107.81 | 5,096,158 |
| 2022-08-02 | $111.37 | $114.95 | $111.00 | $112.99 | $111.97 | 4,282,630 |
| 2022-08-01 | $109.03 | $110.99 | $106.73 | $110.65 | $109.65 | 3,960,743 |
| 2022-07-29 | $109.82 | $111.99 | $108.44 | $110.77 | $109.77 | 6,066,745 |
| 2022-07-28 | $115.00 | $115.60 | $107.60 | $109.51 | $108.52 | 6,920,523 |
| 2022-07-27 | $108.73 | $112.46 | $107.49 | $111.50 | $110.50 | 4,220,462 |
| 2022-07-26 | $111.10 | $111.52 | $106.84 | $107.63 | $106.66 | 2,853,083 |
| 2022-07-25 | $105.87 | $109.48 | $104.78 | $109.32 | $108.34 | 3,740,243 |
| 2022-07-22 | $104.81 | $106.53 | $103.52 | $104.02 | $103.08 | 3,855,275 |
| 2022-07-21 | $104.56 | $105.67 | $100.29 | $104.15 | $103.21 | 4,933,822 |
| 2022-07-20 | $107.64 | $109.82 | $106.79 | $109.28 | $108.30 | 2,720,617 |
| 2022-07-19 | $105.36 | $109.55 | $105.17 | $108.74 | $107.76 | 2,933,521 |
| 2022-07-18 | $106.95 | $109.46 | $105.81 | $106.31 | $105.35 | 3,145,181 |
| 2022-07-15 | $103.06 | $104.66 | $101.42 | $104.59 | $103.65 | 2,791,874 |
| 2022-07-14 | $99.43 | $100.88 | $96.93 | $100.78 | $99.87 | 5,118,144 |
| 2022-07-13 | $103.24 | $105.84 | $101.66 | $102.39 | $101.47 | 3,118,791 |
| 2022-07-12 | $104.44 | $105.94 | $101.94 | $104.86 | $103.92 | 3,152,460 |
| 2022-07-11 | $105.89 | $108.90 | $104.83 | $107.79 | $106.82 | 2,942,503 |
| 2022-07-08 | $108.33 | $108.81 | $105.04 | $107.03 | $106.07 | 3,675,210 |
| 2022-07-07 | $104.50 | $107.47 | $104.43 | $106.34 | $105.38 | 4,351,377 |
| 2022-07-06 | $102.87 | $104.44 | $98.28 | $101.71 | $100.79 | 5,496,182 |
| 2022-07-05 | $105.24 | $106.53 | $100.31 | $103.59 | $102.66 | 5,316,800 |
| 2022-07-01 | $107.79 | $109.79 | $104.67 | $107.98 | $107.01 | 4,355,371 |
| 2022-06-30 | $106.40 | $109.89 | $105.14 | $106.28 | $105.32 | 6,085,063 |
| 2022-06-29 | $117.53 | $118.78 | $108.39 | $108.85 | $107.87 | 5,579,247 |
| 2022-06-28 | $113.83 | $119.18 | $113.07 | $116.25 | $115.20 | 8,610,932 |
| 2022-06-27 | $107.32 | $113.39 | $105.52 | $112.24 | $111.23 | 8,892,259 |
| 2022-06-24 | $106.31 | $108.46 | $103.16 | $103.93 | $102.99 | 15,070,026 |
| 2022-06-23 | $114.94 | $115.37 | $102.50 | $104.53 | $103.59 | 10,350,240 |
| 2022-06-22 | $110.74 | $115.43 | $109.75 | $113.13 | $112.11 | 8,295,345 |
| 2022-06-21 | $117.18 | $118.60 | $114.47 | $116.47 | $115.42 | 8,833,485 |
| 2022-06-17 | $116.76 | $118.25 | $110.35 | $112.44 | $111.43 | 15,530,906 |
| 2022-06-16 | $124.06 | $124.60 | $117.07 | $118.74 | $117.67 | 10,800,561 |
| 2022-06-15 | $133.89 | $134.40 | $125.13 | $128.30 | $127.14 | 8,490,716 |
| 2022-06-14 | $135.20 | $138.56 | $131.70 | $133.75 | $132.55 | 5,183,534 |
| 2022-06-13 | $135.05 | $135.66 | $129.45 | $131.61 | $130.42 | 6,435,937 |
| 2022-06-10 | $142.00 | $143.32 | $138.39 | $140.51 | $139.24 | 4,771,161 |
| 2022-06-09 | $143.09 | $146.01 | $141.75 | $143.41 | $142.12 | 4,332,439 |
| 2022-06-08 | $144.43 | $146.81 | $142.81 | $143.77 | $142.47 | 5,828,241 |
| 2022-06-07 | $137.80 | $145.37 | $137.69 | $145.08 | $143.77 | 5,637,709 |
| 2022-06-06 | $135.42 | $140.22 | $135.42 | $138.69 | $137.44 | 4,451,162 |
| 2022-06-03 | $133.82 | $136.32 | $133.23 | $135.42 | $134.20 | 4,860,393 |
| 2022-06-02 | $131.63 | $135.39 | $131.25 | $133.62 | $132.42 | 4,476,110 |
| 2022-06-01 | $130.33 | $133.66 | $128.83 | $132.55 | $131.36 | 3,974,008 |
| 2022-05-31 | $133.93 | $135.75 | $128.76 | $129.60 | $128.43 | 6,325,340 |
| 2022-05-27 | $128.51 | $133.08 | $128.20 | $131.81 | $130.62 | 4,518,938 |
| 2022-05-26 | $129.22 | $129.96 | $126.19 | $128.12 | $126.97 | 4,887,390 |
| 2022-05-25 | $124.24 | $129.63 | $124.03 | $127.34 | $126.19 | 5,677,219 |
| 2022-05-24 | $122.07 | $124.99 | $121.00 | $124.21 | $123.09 | 3,677,628 |
| 2022-05-23 | $124.50 | $125.00 | $121.67 | $123.96 | $122.84 | 5,266,164 |
| 2022-05-20 | $125.03 | $125.89 | $120.11 | $122.98 | $121.87 | 5,095,658 |
| 2022-05-19 | $121.50 | $126.46 | $119.20 | $124.26 | $123.14 | 5,401,672 |
| 2022-05-18 | $128.44 | $129.37 | $122.68 | $124.68 | $123.56 | 5,436,895 |
| 2022-05-17 | $130.00 | $131.69 | $126.80 | $128.06 | $126.91 | 5,185,010 |
| 2022-05-16 | $125.48 | $129.23 | $124.97 | $127.78 | $126.63 | 4,599,131 |
| 2022-05-13 | $122.58 | $125.32 | $122.09 | $124.70 | $123.58 | 3,800,670 |
| 2022-05-12 | $120.67 | $121.52 | $117.01 | $120.41 | $119.33 | 3,800,118 |
| 2022-05-11 | $122.47 | $123.50 | $119.86 | $120.42 | $119.34 | 5,003,816 |
| 2022-05-10 | $120.41 | $124.08 | $118.12 | $120.97 | $118.91 | 7,048,782 |
| 2022-05-09 | $125.80 | $126.50 | $117.94 | $118.45 | $116.44 | 8,179,467 |
| 2022-05-06 | $128.28 | $129.27 | $124.33 | $129.18 | $126.98 | 4,400,077 |
| 2022-05-05 | $127.82 | $129.14 | $122.76 | $125.83 | $123.69 | 5,800,958 |
| 2022-05-04 | $122.94 | $128.68 | $121.79 | $128.23 | $126.05 | 8,329,045 |
| 2022-05-03 | $116.14 | $121.74 | $116.10 | $121.40 | $119.34 | 5,823,689 |
| 2022-05-02 | $111.49 | $116.68 | $111.01 | $116.60 | $114.62 | 6,708,010 |
| 2022-04-29 | $114.62 | $115.38 | $111.03 | $111.48 | $109.58 | 5,963,426 |
| 2022-04-28 | $110.01 | $116.07 | $108.89 | $115.53 | $113.57 | 6,427,737 |
| 2022-04-27 | $105.86 | $110.07 | $103.62 | $109.51 | $107.65 | 5,539,728 |
| 2022-04-26 | $101.72 | $107.29 | $101.09 | $105.14 | $103.35 | 6,705,797 |
| 2022-04-25 | $99.51 | $101.58 | $96.71 | $100.88 | $99.16 | 6,651,216 |
| 2022-04-22 | $104.54 | $106.65 | $102.94 | $103.05 | $101.30 | 3,767,670 |
| 2022-04-21 | $108.99 | $110.34 | $104.69 | $104.91 | $103.13 | 3,977,474 |
| 2022-04-20 | $107.94 | $109.30 | $107.45 | $108.07 | $106.23 | 3,265,037 |
| 2022-04-19 | $109.48 | $111.52 | $107.38 | $107.74 | $105.91 | 5,141,828 |
| 2022-04-18 | $106.00 | $110.48 | $105.26 | $110.35 | $108.47 | 4,813,254 |
| 2022-04-14 | $104.00 | $105.45 | $103.41 | $104.86 | $103.08 | 3,794,052 |
| 2022-04-13 | $101.91 | $104.39 | $100.83 | $103.94 | $102.17 | 3,899,946 |
| 2022-04-12 | $102.60 | $104.40 | $100.49 | $100.79 | $99.08 | 4,189,877 |
| 2022-04-11 | $102.68 | $103.15 | $100.13 | $100.90 | $99.18 | 3,706,109 |
| 2022-04-08 | $104.02 | $104.72 | $102.97 | $103.22 | $101.46 | 3,291,393 |
| 2022-04-07 | $103.51 | $104.42 | $100.46 | $103.33 | $101.57 | 3,700,012 |
| 2022-04-06 | $102.70 | $104.76 | $100.44 | $103.30 | $101.54 | 3,994,341 |
| 2022-04-05 | $101.06 | $103.25 | $100.63 | $101.46 | $99.73 | 3,777,300 |
| 2022-04-04 | $101.80 | $102.75 | $100.10 | $100.74 | $99.03 | 2,668,209 |
| 2022-04-01 | $101.92 | $103.05 | $100.42 | $101.27 | $99.55 | 3,301,770 |
| 2022-03-31 | $99.43 | $103.09 | $99.05 | $101.54 | $99.81 | 5,261,458 |
| 2022-03-30 | $97.84 | $101.37 | $97.84 | $100.50 | $98.79 | 4,192,629 |
| 2022-03-29 | $94.65 | $96.97 | $93.65 | $96.68 | $95.04 | 2,898,543 |
| 2022-03-28 | $96.10 | $97.11 | $95.31 | $96.37 | $94.73 | 3,087,485 |
| 2022-03-25 | $95.55 | $97.65 | $95.50 | $97.25 | $95.60 | 3,205,569 |
| 2022-03-24 | $95.69 | $97.52 | $94.91 | $96.44 | $94.80 | 3,398,805 |
| 2022-03-23 | $95.16 | $96.92 | $94.86 | $95.52 | $93.90 | 3,968,302 |
| 2022-03-22 | $93.70 | $94.44 | $91.62 | $93.59 | $92.00 | 3,502,523 |
| 2022-03-21 | $91.99 | $94.96 | $91.75 | $94.26 | $92.66 | 4,653,721 |
| 2022-03-18 | $89.31 | $90.92 | $88.16 | $90.43 | $88.89 | 7,472,383 |
| 2022-03-17 | $86.10 | $89.10 | $86.01 | $89.09 | $87.57 | 4,175,658 |
| 2022-03-16 | $84.95 | $86.79 | $84.22 | $84.94 | $83.50 | 3,399,906 |
| 2022-03-15 | $88.24 | $88.40 | $83.13 | $84.41 | $82.97 | 6,187,563 |
| 2022-03-14 | $90.92 | $92.20 | $88.87 | $90.55 | $89.01 | 4,746,960 |
| 2022-03-11 | $88.76 | $93.62 | $88.51 | $91.67 | $90.11 | 6,776,752 |
| 2022-03-10 | $88.29 | $89.95 | $86.29 | $89.58 | $88.06 | 4,537,405 |
| 2022-03-09 | $87.50 | $90.73 | $86.45 | $87.14 | $85.66 | 7,787,144 |
| 2022-03-08 | $86.57 | $92.62 | $86.13 | $90.54 | $89.00 | 10,814,282 |
| 2022-03-07 | $87.26 | $87.69 | $83.58 | $84.01 | $82.58 | 5,611,660 |
| 2022-03-04 | $83.39 | $86.40 | $82.95 | $85.98 | $84.52 | 5,881,917 |
| 2022-03-03 | $83.19 | $84.97 | $82.60 | $84.19 | $82.76 | 3,359,026 |
| 2022-03-02 | $82.41 | $84.15 | $81.27 | $83.62 | $82.20 | 4,917,697 |
| 2022-03-01 | $84.60 | $85.80 | $79.65 | $80.63 | $79.26 | 5,799,248 |
| 2022-02-28 | $83.81 | $84.77 | $81.90 | $83.51 | $82.09 | 6,226,911 |
| 2022-02-25 | $84.48 | $85.69 | $83.83 | $84.87 | $83.43 | 3,275,398 |
| 2022-02-24 | $87.17 | $87.17 | $82.31 | $83.84 | $82.41 | 5,802,176 |
| 2022-02-23 | $86.45 | $86.94 | $85.37 | $86.35 | $84.88 | 3,544,179 |
| 2022-02-22 | $88.76 | $88.98 | $84.79 | $85.84 | $84.38 | 3,631,713 |
| 2022-02-18 | $86.01 | $87.63 | $85.91 | $86.72 | $85.25 | 2,655,706 |
| 2022-02-17 | $87.66 | $88.38 | $86.72 | $87.04 | $85.56 | 3,024,436 |
| 2022-02-16 | $89.77 | $90.75 | $87.73 | $88.04 | $86.54 | 4,920,065 |
| 2022-02-15 | $87.74 | $89.24 | $87.01 | $88.53 | $87.02 | 3,627,859 |
| 2022-02-14 | $91.50 | $91.50 | $88.78 | $89.72 | $88.19 | 4,349,108 |
| 2022-02-11 | $90.25 | $93.77 | $89.51 | $92.00 | $90.44 | 6,433,645 |
| 2022-02-10 | $88.64 | $90.76 | $88.33 | $89.89 | $88.36 | 5,166,474 |
| 2022-02-09 | $88.51 | $89.55 | $88.13 | $88.84 | $87.33 | 2,464,579 |
| 2022-02-08 | $89.63 | $89.75 | $87.18 | $88.49 | $86.98 | 3,128,643 |
| 2022-02-07 | $86.45 | $90.34 | $85.66 | $89.63 | $88.11 | 5,173,835 |
| 2022-02-04 | $85.94 | $87.60 | $85.25 | $86.70 | $85.23 | 3,717,493 |
| 2022-02-03 | $86.64 | $86.64 | $84.51 | $85.09 | $83.64 | 3,121,908 |
| 2022-02-02 | $85.30 | $86.80 | $84.31 | $86.61 | $85.14 | 4,797,194 |
| 2022-02-01 | $82.63 | $86.83 | $82.03 | $86.55 | $84.13 | 6,046,778 |
| 2022-01-31 | $81.30 | $83.02 | $79.91 | $82.97 | $80.65 | 4,649,374 |
| 2022-01-28 | $81.47 | $83.27 | $79.33 | $81.41 | $79.13 | 4,647,850 |
| 2022-01-27 | $83.56 | $84.53 | $80.05 | $81.98 | $79.68 | 5,823,139 |
| 2022-01-26 | $82.44 | $83.96 | $80.29 | $81.30 | $79.02 | 4,132,216 |
| 2022-01-25 | $78.09 | $81.60 | $76.60 | $81.16 | $78.89 | 4,948,080 |
| 2022-01-24 | $77.12 | $78.87 | $75.04 | $78.59 | $76.39 | 5,075,821 |
| 2022-01-21 | $80.65 | $80.75 | $78.54 | $79.29 | $77.07 | 5,994,934 |
| 2022-01-20 | $83.31 | $84.66 | $81.39 | $81.41 | $79.13 | 3,868,776 |
| 2022-01-19 | $86.51 | $86.58 | $83.67 | $84.21 | $81.85 | 2,744,379 |
| 2022-01-18 | $86.07 | $86.40 | $84.16 | $85.64 | $83.24 | 3,497,009 |
| 2022-01-14 | $83.12 | $85.33 | $82.97 | $85.20 | $82.81 | 3,121,437 |
| 2022-01-13 | $84.37 | $84.93 | $83.07 | $83.36 | $81.03 | 3,033,147 |
| 2022-01-12 | $84.72 | $85.15 | $83.62 | $84.37 | $82.01 | 3,192,545 |
| 2022-01-11 | $81.80 | $84.09 | $81.20 | $83.85 | $81.50 | 4,164,102 |
| 2022-01-10 | $80.99 | $81.57 | $80.39 | $81.03 | $78.76 | 3,975,934 |
| 2022-01-07 | $80.58 | $81.43 | $79.95 | $81.00 | $78.73 | 3,723,186 |
| 2022-01-06 | $80.00 | $80.47 | $78.96 | $80.16 | $77.92 | 4,248,163 |
| 2022-01-05 | $79.25 | $79.84 | $77.84 | $78.20 | $76.01 | 3,999,807 |
| 2022-01-04 | $78.17 | $79.39 | $77.87 | $78.51 | $76.31 | 4,171,720 |
| 2022-01-03 | $75.80 | $78.21 | $75.57 | $77.14 | $74.98 | 3,568,275 |
| 2021-12-31 | $74.09 | $75.64 | $73.91 | $75.11 | $73.01 | 2,451,879 |
| 2021-12-30 | $74.72 | $75.39 | $73.99 | $74.28 | $72.20 | 2,202,026 |
| 2021-12-29 | $74.32 | $74.89 | $73.47 | $74.65 | $72.56 | 2,778,119 |
| 2021-12-28 | $73.59 | $75.17 | $73.53 | $74.50 | $72.41 | 2,784,850 |
| 2021-12-27 | $71.33 | $73.15 | $70.50 | $73.13 | $71.08 | 2,220,065 |
| 2021-12-23 | $72.67 | $73.37 | $71.73 | $71.73 | $69.72 | 3,644,157 |
| 2021-12-22 | $71.37 | $72.10 | $70.72 | $71.30 | $69.30 | 1,856,921 |
| 2021-12-21 | $69.38 | $71.40 | $69.38 | $71.32 | $69.32 | 4,584,991 |
| 2021-12-20 | $66.50 | $68.88 | $65.13 | $68.69 | $66.77 | 4,400,760 |
| 2021-12-17 | $68.54 | $69.59 | $67.08 | $68.69 | $66.77 | 5,213,447 |
| 2021-12-16 | $69.05 | $70.55 | $68.52 | $68.75 | $66.82 | 3,030,689 |
| 2021-12-15 | $68.15 | $68.67 | $66.35 | $68.24 | $66.33 | 3,136,429 |
| 2021-12-14 | $67.69 | $70.29 | $67.66 | $68.19 | $66.28 | 2,694,005 |
| 2021-12-13 | $70.02 | $70.28 | $67.94 | $68.22 | $66.31 | 2,859,793 |
| 2021-12-10 | $71.17 | $71.40 | $69.54 | $70.85 | $68.87 | 2,194,231 |
| 2021-12-09 | $69.67 | $70.91 | $69.67 | $70.31 | $68.34 | 3,247,008 |
| 2021-12-08 | $71.80 | $72.27 | $70.49 | $70.72 | $68.74 | 2,674,541 |
| 2021-12-07 | $71.73 | $73.68 | $71.33 | $71.63 | $69.62 | 3,384,114 |
| 2021-12-06 | $70.75 | $71.46 | $69.60 | $70.41 | $68.44 | 2,575,734 |
| 2021-12-03 | $72.25 | $72.51 | $69.15 | $69.71 | $67.76 | 4,134,236 |
| 2021-12-02 | $67.18 | $71.64 | $66.70 | $71.17 | $69.18 | 5,242,754 |
| 2021-12-01 | $68.99 | $70.96 | $67.05 | $67.31 | $65.42 | 5,872,680 |
| 2021-11-30 | $66.70 | $67.55 | $65.70 | $66.94 | $65.07 | 9,927,907 |
| 2021-11-29 | $69.63 | $70.54 | $68.00 | $68.17 | $66.26 | 3,889,641 |
| 2021-11-26 | $68.28 | $68.99 | $66.26 | $68.01 | $66.11 | 5,674,446 |
| 2021-11-24 | $72.08 | $73.55 | $71.94 | $72.95 | $70.91 | 3,636,989 |
| 2021-11-23 | $71.43 | $73.20 | $71.28 | $72.55 | $70.52 | 3,418,275 |
| 2021-11-22 | $68.84 | $72.12 | $68.82 | $70.65 | $68.67 | 3,631,729 |
| 2021-11-19 | $72.19 | $72.19 | $68.62 | $69.07 | $67.14 | 5,477,544 |
| 2021-11-18 | $73.32 | $73.93 | $72.03 | $72.96 | $70.92 | 3,985,145 |
| 2021-11-17 | $76.90 | $77.01 | $73.29 | $73.45 | $71.39 | 4,190,428 |
| 2021-11-16 | $77.94 | $79.01 | $77.22 | $77.94 | $74.76 | 4,544,201 |
| 2021-11-15 | $76.91 | $77.92 | $76.08 | $77.35 | $74.19 | 4,343,083 |
| 2021-11-12 | $76.58 | $77.69 | $75.86 | $76.58 | $73.46 | 2,824,993 |
| 2021-11-11 | $76.85 | $78.05 | $76.40 | $77.22 | $74.07 | 2,710,394 |
| 2021-11-10 | $77.55 | $78.79 | $76.63 | $76.86 | $73.72 | 3,523,615 |
| 2021-11-09 | $77.59 | $78.44 | $77.00 | $78.25 | $75.06 | 3,507,097 |
| 2021-11-08 | $78.91 | $79.09 | $77.27 | $77.78 | $74.61 | 2,701,994 |
| 2021-11-05 | $77.75 | $78.08 | $76.18 | $77.92 | $74.74 | 3,492,629 |
| 2021-11-04 | $76.90 | $77.40 | $75.07 | $76.35 | $73.23 | 3,475,100 |
| 2021-11-03 | $74.89 | $77.12 | $74.40 | $75.88 | $72.78 | 4,436,215 |
| 2021-11-02 | $77.61 | $78.05 | $75.64 | $75.86 | $72.76 | 3,873,771 |
| 2021-11-01 | $77.99 | $78.92 | $77.45 | $78.02 | $74.84 | 3,344,229 |
| 2021-10-29 | $78.56 | $78.62 | $76.66 | $77.33 | $74.17 | 4,783,990 |
| 2021-10-28 | $78.41 | $79.72 | $77.66 | $78.46 | $75.26 | 3,366,054 |
| 2021-10-27 | $80.75 | $81.25 | $78.25 | $78.67 | $75.46 | 3,180,245 |
| 2021-10-26 | $82.70 | $82.87 | $81.61 | $81.88 | $78.54 | 2,363,263 |
| 2021-10-25 | $82.00 | $83.12 | $81.51 | $82.69 | $79.32 | 2,730,625 |
| 2021-10-22 | $82.00 | $82.45 | $79.44 | $80.99 | $77.69 | 3,923,659 |
| 2021-10-21 | $81.15 | $83.15 | $80.30 | $82.00 | $78.65 | 4,558,519 |
| 2021-10-20 | $79.52 | $81.32 | $79.33 | $81.04 | $77.73 | 3,897,415 |
| 2021-10-19 | $78.88 | $80.30 | $78.43 | $80.15 | $76.88 | 3,560,463 |
| 2021-10-18 | $79.12 | $79.76 | $77.56 | $78.13 | $74.94 | 3,525,362 |
| 2021-10-15 | $80.00 | $80.33 | $78.60 | $78.66 | $75.45 | 2,568,345 |
| 2021-10-14 | $79.53 | $79.98 | $78.91 | $79.17 | $75.94 | 2,533,405 |
| 2021-10-13 | $78.17 | $78.68 | $76.92 | $78.14 | $74.95 | 3,072,965 |
| 2021-10-12 | $77.79 | $79.68 | $77.68 | $78.92 | $75.70 | 2,567,851 |
| 2021-10-11 | $80.00 | $80.19 | $77.77 | $77.80 | $74.63 | 4,028,870 |
| 2021-10-08 | $76.54 | $78.82 | $76.49 | $78.60 | $75.39 | 3,476,795 |
| 2021-10-07 | $75.73 | $77.07 | $75.55 | $75.90 | $72.80 | 3,904,624 |
| 2021-10-06 | $72.77 | $75.83 | $72.33 | $75.37 | $72.29 | 4,529,377 |
| 2021-10-05 | $76.14 | $76.88 | $72.92 | $74.30 | $71.27 | 4,785,457 |
| 2021-10-04 | $74.23 | $75.74 | $73.68 | $75.02 | $71.96 | 4,074,465 |
| 2021-10-01 | $70.89 | $74.00 | $70.79 | $73.62 | $70.62 | 5,098,837 |
| 2021-09-30 | $70.33 | $71.45 | $69.40 | $70.57 | $67.69 | 4,088,773 |
| 2021-09-29 | $71.08 | $71.10 | $69.66 | $70.31 | $67.44 | 2,820,968 |
| 2021-09-28 | $71.95 | $72.93 | $70.99 | $71.17 | $68.27 | 4,656,729 |
| 2021-09-27 | $69.11 | $71.77 | $68.87 | $70.78 | $67.89 | 5,049,566 |
| 2021-09-24 | $66.46 | $67.98 | $66.37 | $67.63 | $64.87 | 2,297,939 |
| 2021-09-23 | $65.45 | $67.34 | $65.18 | $67.17 | $64.43 | 3,373,788 |
| 2021-09-22 | $64.21 | $66.65 | $64.21 | $65.32 | $62.65 | 4,729,307 |
| 2021-09-21 | $63.83 | $64.14 | $62.27 | $63.32 | $60.74 | 3,019,560 |
| 2021-09-20 | $63.55 | $64.18 | $61.86 | $62.97 | $60.40 | 3,801,882 |
| 2021-09-17 | $65.29 | $66.50 | $65.04 | $65.60 | $62.92 | 4,780,533 |
| 2021-09-16 | $66.52 | $66.66 | $65.35 | $65.46 | $62.79 | 2,308,125 |
| 2021-09-15 | $65.53 | $66.70 | $65.12 | $66.51 | $63.80 | 4,031,971 |
| 2021-09-14 | $66.99 | $67.17 | $64.47 | $64.70 | $62.06 | 2,956,348 |
| 2021-09-13 | $64.30 | $66.72 | $64.10 | $66.18 | $63.48 | 4,432,782 |
| 2021-09-10 | $64.23 | $64.37 | $62.70 | $63.41 | $60.82 | 3,212,121 |
| 2021-09-09 | $63.15 | $65.14 | $62.80 | $63.54 | $60.95 | 2,827,854 |
| 2021-09-08 | $65.99 | $66.32 | $63.67 | $63.70 | $61.10 | 3,396,751 |
| 2021-09-07 | $64.81 | $66.42 | $64.75 | $65.52 | $62.85 | 3,021,897 |
| 2021-09-03 | $65.13 | $65.91 | $64.08 | $64.70 | $62.06 | 2,091,932 |
| 2021-09-02 | $64.70 | $65.99 | $63.91 | $65.20 | $62.54 | 3,503,394 |
| 2021-09-01 | $66.10 | $66.66 | $63.23 | $63.95 | $61.34 | 5,186,884 |
| 2021-08-31 | $65.82 | $67.06 | $65.23 | $66.31 | $63.60 | 6,113,151 |
| 2021-08-30 | $67.89 | $67.99 | $65.98 | $66.02 | $63.33 | 2,653,287 |
| 2021-08-27 | $66.00 | $68.01 | $66.00 | $67.11 | $64.37 | 3,200,349 |
| 2021-08-26 | $65.77 | $66.58 | $65.32 | $65.46 | $62.79 | 2,726,012 |
| 2021-08-25 | $65.18 | $66.85 | $64.92 | $66.34 | $63.63 | 3,064,648 |
| 2021-08-24 | $63.81 | $65.52 | $63.60 | $65.23 | $62.57 | 3,833,670 |
| 2021-08-23 | $61.83 | $63.18 | $61.81 | $63.11 | $60.53 | 4,826,286 |
| 2021-08-20 | $59.93 | $60.43 | $58.85 | $60.20 | $57.74 | 4,871,041 |
| 2021-08-19 | $61.00 | $61.40 | $59.33 | $60.24 | $57.78 | 5,267,936 |
| 2021-08-18 | $63.21 | $64.66 | $62.18 | $62.24 | $59.70 | 3,082,602 |
| 2021-08-17 | $63.80 | $64.62 | $62.91 | $63.51 | $60.92 | 3,256,770 |
| 2021-08-16 | $65.10 | $65.49 | $63.88 | $64.54 | $61.91 | 2,993,513 |
| 2021-08-13 | $67.00 | $67.46 | $66.13 | $66.25 | $63.55 | 1,938,208 |
| 2021-08-12 | $67.02 | $67.31 | $66.05 | $67.25 | $64.51 | 1,905,057 |
| 2021-08-11 | $66.49 | $66.86 | $65.25 | $66.84 | $64.11 | 4,869,417 |
| 2021-08-10 | $66.35 | $67.19 | $65.84 | $66.90 | $64.17 | 3,721,137 |
| 2021-08-09 | $65.31 | $66.34 | $65.05 | $66.00 | $63.31 | 2,736,320 |
| 2021-08-06 | $66.59 | $67.06 | $65.65 | $66.50 | $63.79 | 2,850,978 |
| 2021-08-05 | $64.82 | $66.63 | $64.78 | $65.71 | $63.03 | 3,311,982 |
| 2021-08-04 | $66.54 | $66.91 | $64.14 | $64.18 | $61.56 | 6,121,236 |
| 2021-08-03 | $66.39 | $69.05 | $66.08 | $69.01 | $65.20 | 4,367,166 |
| 2021-08-02 | $67.30 | $69.20 | $66.30 | $66.40 | $62.73 | 4,398,363 |
| 2021-07-30 | $66.87 | $68.24 | $66.33 | $66.97 | $63.27 | 3,587,891 |
| 2021-07-29 | $68.80 | $69.50 | $67.33 | $67.64 | $63.90 | 4,488,683 |
| 2021-07-28 | $66.11 | $67.99 | $65.53 | $67.30 | $63.58 | 4,606,166 |
| 2021-07-27 | $64.71 | $65.64 | $63.93 | $65.58 | $61.96 | 4,769,289 |
| 2021-07-26 | $63.90 | $65.99 | $63.88 | $65.54 | $61.92 | 3,800,199 |
| 2021-07-23 | $63.52 | $64.11 | $63.15 | $63.71 | $60.19 | 3,964,685 |
| 2021-07-22 | $64.51 | $64.62 | $62.93 | $63.48 | $59.97 | 3,307,947 |
| 2021-07-21 | $63.54 | $65.67 | $63.49 | $64.91 | $61.32 | 5,129,675 |
| 2021-07-20 | $62.03 | $63.54 | $60.99 | $62.57 | $59.11 | 5,525,389 |
| 2021-07-19 | $61.85 | $62.78 | $60.76 | $61.92 | $58.50 | 7,318,704 |
| 2021-07-16 | $66.94 | $67.19 | $64.37 | $64.88 | $61.30 | 4,696,630 |
| 2021-07-15 | $66.91 | $68.35 | $66.30 | $66.80 | $63.11 | 4,787,820 |
| 2021-07-14 | $70.41 | $71.24 | $67.36 | $67.67 | $63.93 | 5,213,701 |
| 2021-07-13 | $71.00 | $71.52 | $70.07 | $70.47 | $66.58 | 3,394,317 |
| 2021-07-12 | $71.09 | $72.77 | $70.62 | $71.68 | $67.72 | 2,728,291 |
| 2021-07-09 | $71.30 | $72.44 | $70.30 | $72.30 | $68.31 | 3,532,411 |
| 2021-07-08 | $70.90 | $71.76 | $69.57 | $70.26 | $66.38 | 5,815,310 |
| 2021-07-07 | $74.26 | $75.09 | $71.82 | $72.31 | $68.32 | 8,220,519 |
| 2021-07-06 | $77.77 | $77.92 | $74.62 | $74.70 | $70.57 | 5,822,189 |
| 2021-07-02 | $78.15 | $78.45 | $76.91 | $78.07 | $73.76 | 2,980,431 |
| 2021-07-01 | $79.50 | $79.78 | $77.56 | $77.81 | $73.51 | 4,679,203 |
| 2021-06-30 | $77.15 | $78.47 | $76.92 | $78.08 | $73.77 | 4,259,827 |
| 2021-06-29 | $78.22 | $78.52 | $76.85 | $76.92 | $72.67 | 5,199,587 |
| 2021-06-28 | $81.79 | $81.89 | $77.41 | $77.72 | $73.43 | 6,461,839 |
| 2021-06-25 | $81.89 | $82.59 | $80.73 | $82.09 | $77.56 | 9,568,430 |
| 2021-06-24 | $81.56 | $82.05 | $80.71 | $81.73 | $77.22 | 4,225,259 |
| 2021-06-23 | $82.02 | $83.00 | $80.73 | $80.85 | $76.38 | 4,793,464 |
| 2021-06-22 | $79.48 | $81.54 | $78.67 | $80.98 | $76.51 | 4,484,466 |
| 2021-06-21 | $76.75 | $80.07 | $76.59 | $79.98 | $75.56 | 3,682,260 |
| 2021-06-18 | $77.47 | $78.28 | $75.90 | $76.02 | $71.82 | 7,077,704 |
| 2021-06-17 | $81.14 | $81.75 | $77.65 | $78.58 | $74.24 | 3,981,317 |
| 2021-06-16 | $81.70 | $82.44 | $79.76 | $81.46 | $76.96 | 3,271,746 |
| 2021-06-15 | $82.61 | $83.77 | $81.55 | $82.30 | $77.75 | 2,819,608 |
| 2021-06-14 | $81.66 | $82.65 | $81.24 | $81.95 | $77.42 | 3,042,309 |
| 2021-06-11 | $82.54 | $82.86 | $81.24 | $81.29 | $76.80 | 2,194,502 |
| 2021-06-10 | $83.42 | $84.20 | $81.28 | $81.94 | $77.41 | 2,903,799 |
| 2021-06-09 | $83.61 | $84.14 | $81.90 | $81.93 | $77.40 | 3,366,293 |
| 2021-06-08 | $82.40 | $83.52 | $80.87 | $83.26 | $78.66 | 3,197,690 |
| 2021-06-07 | $83.15 | $84.02 | $82.42 | $82.69 | $78.12 | 2,597,477 |
| 2021-06-04 | $83.74 | $84.26 | $81.96 | $83.24 | $78.64 | 2,979,958 |
| 2021-06-03 | $83.92 | $84.95 | $83.15 | $83.32 | $78.72 | 3,027,286 |
| 2021-06-02 | $82.82 | $84.79 | $81.79 | $84.39 | $79.73 | 3,441,329 |
| 2021-06-01 | $81.53 | $82.94 | $81.52 | $82.18 | $77.64 | 3,153,646 |
| 2021-05-28 | $81.25 | $81.38 | $80.13 | $80.40 | $75.96 | 2,321,959 |
| 2021-05-27 | $79.32 | $80.97 | $79.32 | $80.79 | $76.33 | 4,947,669 |
| 2021-05-26 | $77.55 | $79.31 | $77.27 | $79.09 | $74.72 | 3,333,477 |
| 2021-05-25 | $78.27 | $78.27 | $76.74 | $77.33 | $73.06 | 3,340,260 |
| 2021-05-24 | $78.01 | $78.89 | $77.34 | $78.31 | $73.98 | 2,217,038 |
| 2021-05-21 | $77.96 | $79.04 | $77.12 | $77.20 | $72.94 | 2,826,388 |
| 2021-05-20 | $77.08 | $77.70 | $76.10 | $76.99 | $72.74 | 3,308,624 |
| 2021-05-19 | $77.73 | $78.22 | $76.08 | $77.28 | $73.01 | 4,503,595 |
| 2021-05-18 | $81.54 | $82.10 | $79.53 | $79.58 | $75.18 | 3,046,306 |
| 2021-05-17 | $80.73 | $81.89 | $79.40 | $81.62 | $77.11 | 3,612,443 |
| 2021-05-14 | $78.72 | $81.28 | $78.30 | $81.21 | $76.72 | 5,325,563 |
| 2021-05-13 | $79.13 | $80.83 | $77.57 | $78.50 | $73.28 | 3,694,636 |
| 2021-05-12 | $78.21 | $82.47 | $77.81 | $79.97 | $74.65 | 5,653,574 |
| 2021-05-11 | $77.88 | $79.03 | $76.53 | $77.69 | $72.52 | 3,421,284 |
| 2021-05-10 | $81.09 | $81.82 | $79.60 | $79.64 | $74.34 | 4,286,215 |
| 2021-05-07 | $79.27 | $81.12 | $79.09 | $80.49 | $75.14 | 3,186,761 |
| 2021-05-06 | $80.41 | $80.58 | $78.76 | $80.46 | $75.11 | 2,787,520 |
| 2021-05-05 | $78.65 | $80.25 | $78.59 | $80.06 | $74.74 | 3,141,929 |
| 2021-05-04 | $78.20 | $79.22 | $76.72 | $78.16 | $72.96 | 3,802,629 |
| 2021-05-03 | $75.52 | $78.47 | $75.35 | $78.15 | $72.95 | 4,577,933 |
| 2021-04-30 | $73.86 | $75.83 | $73.24 | $73.96 | $69.04 | 3,160,607 |
| 2021-04-29 | $75.20 | $75.86 | $74.19 | $74.86 | $69.88 | 3,792,041 |
| 2021-04-28 | $72.19 | $74.38 | $72.19 | $74.12 | $69.19 | 3,891,974 |
| 2021-04-27 | $70.79 | $72.06 | $70.52 | $71.82 | $67.04 | 2,457,882 |
| 2021-04-26 | $70.14 | $70.90 | $69.70 | $70.52 | $65.83 | 2,142,653 |
| 2021-04-23 | $69.18 | $70.44 | $68.40 | $70.18 | $65.51 | 3,067,145 |
| 2021-04-22 | $70.34 | $70.59 | $68.13 | $68.48 | $63.93 | 4,375,150 |
| 2021-04-21 | $67.80 | $70.66 | $67.43 | $70.30 | $65.63 | 2,644,578 |
| 2021-04-20 | $70.08 | $70.57 | $67.61 | $68.68 | $64.11 | 4,263,353 |
| 2021-04-19 | $72.01 | $72.65 | $70.17 | $70.85 | $66.14 | 3,653,883 |
| 2021-04-16 | $72.82 | $73.80 | $70.94 | $72.50 | $67.68 | 5,629,576 |
| 2021-04-15 | $71.80 | $72.20 | $70.60 | $71.39 | $66.64 | 2,820,322 |
| 2021-04-14 | $71.12 | $73.51 | $70.98 | $72.28 | $67.47 | 3,461,322 |
| 2021-04-13 | $70.12 | $70.86 | $69.54 | $70.28 | $65.61 | 3,951,852 |
| 2021-04-12 | $71.93 | $72.82 | $70.12 | $70.30 | $65.63 | 3,111,830 |
| 2021-04-09 | $72.55 | $73.23 | $70.78 | $71.09 | $66.36 | 3,503,575 |
| 2021-04-08 | $73.42 | $73.78 | $71.91 | $72.88 | $68.03 | 4,285,521 |
| 2021-04-07 | $74.33 | $75.25 | $73.78 | $74.41 | $69.46 | 2,773,986 |
| 2021-04-06 | $75.10 | $76.96 | $73.32 | $74.18 | $69.25 | 3,626,069 |
| 2021-04-05 | $76.10 | $76.20 | $73.10 | $74.62 | $69.66 | 3,820,209 |
| 2021-04-01 | $72.14 | $75.33 | $71.31 | $75.30 | $70.29 | 3,793,032 |
| 2021-03-31 | $71.45 | $72.41 | $70.95 | $71.60 | $66.84 | 3,014,547 |
| 2021-03-30 | $71.16 | $72.87 | $70.85 | $71.78 | $67.01 | 2,364,872 |
| 2021-03-29 | $72.09 | $72.97 | $70.72 | $71.86 | $67.08 | 2,406,224 |
| 2021-03-26 | $73.99 | $74.67 | $71.80 | $73.11 | $68.25 | 2,730,819 |
| 2021-03-25 | $70.04 | $72.81 | $69.05 | $72.42 | $67.60 | 3,263,150 |
| 2021-03-24 | $71.67 | $73.45 | $71.38 | $71.78 | $67.01 | 2,895,790 |
| 2021-03-23 | $70.83 | $72.16 | $69.72 | $70.08 | $65.42 | 4,085,024 |
| 2021-03-22 | $73.52 | $73.63 | $71.43 | $72.28 | $67.47 | 4,149,070 |
| 2021-03-19 | $74.01 | $74.97 | $72.65 | $73.70 | $68.80 | 11,305,391 |
| 2021-03-18 | $78.69 | $78.81 | $73.50 | $73.70 | $68.80 | 6,232,981 |
| 2021-03-17 | $78.68 | $79.80 | $77.08 | $79.14 | $73.88 | 3,556,920 |
| 2021-03-16 | $80.50 | $80.92 | $78.70 | $79.32 | $74.05 | 3,793,192 |
| 2021-03-15 | $82.71 | $83.24 | $80.21 | $81.83 | $76.39 | 2,961,236 |
| 2021-03-12 | $82.87 | $83.74 | $81.65 | $82.42 | $76.94 | 2,492,152 |
| 2021-03-11 | $81.55 | $84.39 | $81.48 | $82.48 | $77.00 | 4,254,268 |
| 2021-03-10 | $77.60 | $81.50 | $77.10 | $81.37 | $75.96 | 4,069,329 |
| 2021-03-09 | $79.75 | $81.34 | $76.51 | $76.58 | $71.49 | 5,459,639 |
| 2021-03-08 | $80.00 | $82.60 | $79.54 | $80.56 | $75.20 | 4,834,572 |
| 2021-03-05 | $78.00 | $79.06 | $74.82 | $79.03 | $73.77 | 4,664,396 |
| 2021-03-04 | $78.00 | $78.61 | $73.80 | $76.37 | $71.29 | 6,359,348 |
| 2021-03-03 | $77.41 | $79.76 | $76.97 | $77.53 | $72.37 | 4,145,755 |
| 2021-03-02 | $77.69 | $78.76 | $76.58 | $76.63 | $71.53 | 3,458,491 |
| 2021-03-01 | $78.50 | $79.20 | $77.72 | $77.80 | $72.63 | 2,974,860 |
| 2021-02-26 | $77.21 | $78.03 | $73.26 | $76.98 | $71.86 | 5,322,433 |
| 2021-02-25 | $78.87 | $79.46 | $77.05 | $78.15 | $72.95 | 6,436,020 |
| 2021-02-24 | $76.40 | $78.43 | $76.25 | $78.16 | $72.96 | 4,578,414 |
| 2021-02-23 | $75.46 | $76.20 | $72.78 | $75.81 | $70.77 | 4,794,689 |
| 2021-02-22 | $71.67 | $75.38 | $71.62 | $74.25 | $69.31 | 4,626,976 |
| 2021-02-19 | $68.27 | $72.15 | $68.18 | $71.53 | $66.77 | 5,783,746 |
| 2021-02-18 | $67.78 | $68.41 | $66.35 | $67.83 | $63.32 | 3,096,928 |
| 2021-02-17 | $67.30 | $68.58 | $66.37 | $68.12 | $63.59 | 3,334,980 |
| 2021-02-16 | $66.00 | $67.73 | $65.74 | $66.96 | $62.51 | 4,645,509 |
| 2021-02-12 | $63.83 | $64.78 | $63.80 | $64.74 | $60.44 | 2,578,124 |
| 2021-02-11 | $64.67 | $64.99 | $62.88 | $64.55 | $60.26 | 2,505,415 |
| 2021-02-10 | $63.78 | $65.40 | $63.39 | $65.11 | $60.78 | 3,550,731 |
| 2021-02-09 | $64.79 | $65.20 | $63.39 | $64.59 | $59.40 | 3,824,678 |
| 2021-02-08 | $62.42 | $65.54 | $62.34 | $64.79 | $59.58 | 4,217,739 |
| 2021-02-05 | $62.02 | $62.57 | $61.27 | $61.72 | $56.76 | 3,127,513 |
| 2021-02-04 | $60.88 | $61.92 | $60.13 | $61.06 | $56.15 | 3,643,775 |
| 2021-02-03 | $58.00 | $61.12 | $58.00 | $60.10 | $55.27 | 5,257,367 |
| 2021-02-02 | $57.63 | $59.09 | $56.50 | $57.77 | $53.13 | 3,901,106 |
| 2021-02-01 | $56.94 | $57.50 | $54.84 | $56.24 | $51.72 | 4,159,382 |
| 2021-01-29 | $58.00 | $59.95 | $55.94 | $56.43 | $51.90 | 5,512,624 |
| 2021-01-28 | $59.55 | $60.54 | $57.15 | $58.33 | $53.64 | 4,362,964 |
| 2021-01-27 | $57.50 | $60.56 | $56.87 | $58.73 | $54.01 | 4,744,773 |
| 2021-01-26 | $59.99 | $60.61 | $58.15 | $58.15 | $53.48 | 3,150,281 |
| 2021-01-25 | $58.74 | $59.68 | $57.86 | $59.41 | $54.64 | 3,093,763 |
| 2021-01-22 | $57.61 | $59.64 | $57.20 | $59.45 | $54.67 | 3,000,070 |
| 2021-01-21 | $59.76 | $60.49 | $58.51 | $58.86 | $54.13 | 3,083,926 |
| 2021-01-20 | $60.51 | $61.99 | $59.51 | $60.57 | $55.70 | 3,222,750 |
| 2021-01-19 | $59.00 | $60.95 | $58.73 | $60.54 | $55.68 | 3,941,388 |
| 2021-01-15 | $59.57 | $59.64 | $57.20 | $58.30 | $53.62 | 3,710,594 |
| 2021-01-14 | $58.10 | $61.01 | $58.06 | $60.27 | $55.43 | 4,459,475 |
| 2021-01-13 | $59.35 | $59.42 | $57.44 | $57.70 | $53.06 | 4,433,992 |
| 2021-01-12 | $59.22 | $59.80 | $58.52 | $59.51 | $54.73 | 3,630,200 |
| 2021-01-11 | $56.31 | $59.19 | $55.69 | $58.64 | $53.93 | 2,885,560 |
| 2021-01-08 | $60.19 | $60.19 | $57.29 | $57.71 | $53.07 | 3,913,516 |
| 2021-01-07 | $59.07 | $60.01 | $58.29 | $59.67 | $54.88 | 3,040,449 |
| 2021-01-06 | $58.66 | $59.45 | $57.25 | $58.60 | $53.89 | 5,597,253 |
| 2021-01-05 | $56.15 | $58.93 | $56.08 | $57.32 | $52.72 | 3,946,296 |
| 2021-01-04 | $57.03 | $57.68 | $54.78 | $55.73 | $51.25 | 3,028,275 |
| 2020-12-31 | $56.58 | $57.14 | $55.96 | $56.57 | $52.03 | 2,537,652 |
| 2020-12-30 | $55.61 | $56.85 | $55.40 | $56.72 | $52.16 | 2,732,146 |
| 2020-12-29 | $55.41 | $55.88 | $54.53 | $55.45 | $51.00 | 2,470,851 |
| 2020-12-28 | $56.23 | $56.93 | $54.88 | $55.09 | $50.66 | 2,385,137 |
| 2020-12-24 | $55.54 | $55.75 | $54.56 | $55.68 | $51.21 | 1,351,987 |
| 2020-12-23 | $54.25 | $55.97 | $54.10 | $55.79 | $51.31 | 3,282,777 |
| 2020-12-22 | $53.64 | $54.74 | $53.55 | $53.70 | $49.39 | 4,596,511 |
| 2020-12-21 | $52.45 | $55.05 | $51.90 | $54.05 | $49.71 | 5,343,936 |
| 2020-12-18 | $56.01 | $56.32 | $54.34 | $54.77 | $50.37 | 10,658,543 |
| 2020-12-17 | $57.37 | $57.45 | $55.80 | $56.34 | $51.81 | 4,719,476 |
| 2020-12-16 | $57.03 | $57.87 | $56.30 | $56.92 | $52.35 | 5,016,218 |
| 2020-12-15 | $57.17 | $58.33 | $56.17 | $57.48 | $52.86 | 3,526,944 |
| 2020-12-14 | $59.92 | $60.05 | $56.24 | $56.39 | $51.86 | 4,008,373 |
| 2020-12-11 | $60.58 | $60.58 | $58.28 | $59.03 | $54.29 | 3,768,659 |
| 2020-12-10 | $58.22 | $61.47 | $58.21 | $59.87 | $55.06 | 3,878,233 |
| 2020-12-09 | $60.00 | $61.32 | $57.72 | $58.80 | $54.08 | 4,383,272 |
| 2020-12-08 | $58.50 | $60.09 | $58.35 | $58.98 | $54.24 | 4,539,925 |
| 2020-12-07 | $60.66 | $60.87 | $59.07 | $59.46 | $54.68 | 4,659,971 |
| 2020-12-04 | $59.17 | $61.67 | $59.06 | $61.27 | $56.35 | 5,207,097 |
| 2020-12-03 | $58.21 | $59.16 | $57.07 | $57.91 | $53.26 | 4,011,300 |
| 2020-12-02 | $53.69 | $58.16 | $53.55 | $58.07 | $53.40 | 5,275,998 |
| 2020-12-01 | $54.90 | $55.81 | $54.27 | $54.40 | $50.03 | 4,134,467 |
| 2020-11-30 | $55.70 | $56.39 | $53.71 | $53.77 | $49.45 | 5,482,242 |
| 2020-11-27 | $55.93 | $57.20 | $55.80 | $56.62 | $52.07 | 1,754,959 |
| 2020-11-25 | $57.42 | $57.79 | $56.36 | $56.43 | $51.90 | 4,372,376 |
| 2020-11-24 | $58.13 | $59.92 | $56.79 | $58.49 | $53.79 | 8,662,124 |
| 2020-11-23 | $51.80 | $56.17 | $51.60 | $56.09 | $51.58 | 7,371,501 |
| 2020-11-20 | $51.16 | $51.86 | $50.37 | $50.82 | $46.74 | 3,001,076 |
| 2020-11-19 | $49.85 | $51.45 | $49.40 | $51.21 | $47.10 | 4,768,384 |
| 2020-11-18 | $54.57 | $54.70 | $51.24 | $51.25 | $47.13 | 5,562,745 |
| 2020-11-17 | $52.92 | $54.29 | $51.98 | $54.15 | $49.80 | 5,972,240 |
| 2020-11-16 | $56.00 | $56.00 | $52.46 | $55.67 | $50.29 | 9,029,300 |
| 2020-11-13 | $47.86 | $51.39 | $47.80 | $50.92 | $46.00 | 5,719,899 |
| 2020-11-12 | $48.73 | $49.99 | $46.96 | $47.28 | $42.71 | 5,757,321 |
| 2020-11-11 | $50.21 | $50.83 | $49.07 | $49.79 | $44.98 | 6,325,274 |
| 2020-11-10 | $51.00 | $51.06 | $48.00 | $49.96 | $45.13 | 8,816,628 |
| 2020-11-09 | $44.91 | $50.91 | $44.90 | $50.08 | $45.24 | 19,211,580 |
| 2020-11-06 | $39.45 | $39.90 | $37.98 | $38.17 | $34.48 | 4,378,749 |
| 2020-11-05 | $39.07 | $40.27 | $38.90 | $39.53 | $35.71 | 4,695,021 |
| 2020-11-04 | $39.50 | $40.11 | $37.88 | $38.97 | $35.20 | 4,643,624 |
| 2020-11-03 | $40.58 | $40.69 | $38.96 | $39.48 | $35.66 | 4,003,299 |
| 2020-11-02 | $39.35 | $40.30 | $38.45 | $39.90 | $36.04 | 4,660,187 |
| 2020-10-30 | $37.21 | $38.65 | $36.91 | $38.61 | $34.88 | 6,550,829 |
| 2020-10-29 | $35.79 | $37.73 | $35.44 | $37.53 | $33.90 | 5,068,706 |
| 2020-10-28 | $37.10 | $37.67 | $35.99 | $36.19 | $32.69 | 6,338,213 |
| 2020-10-27 | $39.12 | $39.45 | $38.22 | $38.26 | $34.56 | 4,886,818 |
| 2020-10-26 | $41.22 | $41.30 | $39.21 | $39.54 | $35.72 | 4,902,007 |
| 2020-10-23 | $41.68 | $43.42 | $40.99 | $41.97 | $37.91 | 6,217,208 |
| 2020-10-22 | $40.17 | $41.39 | $38.42 | $41.28 | $37.29 | 6,565,773 |
| 2020-10-21 | $40.27 | $41.54 | $39.75 | $40.54 | $36.62 | 5,592,143 |
| 2020-10-20 | $39.75 | $41.13 | $39.69 | $40.70 | $36.76 | 4,120,614 |
| 2020-10-19 | $40.42 | $40.46 | $39.15 | $39.29 | $35.49 | 5,086,760 |
| 2020-10-16 | $41.57 | $41.65 | $40.16 | $40.22 | $36.33 | 5,520,339 |
| 2020-10-15 | $40.90 | $41.72 | $39.78 | $41.56 | $37.54 | 5,678,644 |
| 2020-10-14 | $41.46 | $42.62 | $41.45 | $41.71 | $37.68 | 3,693,700 |
| 2020-10-13 | $42.66 | $42.89 | $41.40 | $41.43 | $37.42 | 3,890,866 |
| 2020-10-12 | $43.26 | $43.49 | $42.22 | $43.09 | $38.92 | 3,733,438 |
| 2020-10-09 | $44.76 | $44.89 | $43.15 | $43.64 | $39.42 | 5,618,101 |
| 2020-10-08 | $42.64 | $44.38 | $42.26 | $44.36 | $40.07 | 3,251,411 |
| 2020-10-07 | $42.50 | $42.86 | $41.86 | $42.35 | $38.26 | 4,239,591 |
| 2020-10-06 | $43.87 | $44.32 | $42.09 | $42.33 | $38.24 | 4,450,119 |
| 2020-10-05 | $41.45 | $43.12 | $41.25 | $43.07 | $38.91 | 5,107,919 |
| 2020-10-02 | $39.24 | $41.24 | $38.87 | $40.73 | $36.79 | 6,992,108 |
| 2020-10-01 | $41.62 | $42.00 | $39.72 | $40.28 | $36.39 | 10,606,694 |
| 2020-09-30 | $43.57 | $44.40 | $42.93 | $43.32 | $39.13 | 4,757,086 |
| 2020-09-29 | $44.91 | $44.99 | $43.11 | $43.41 | $39.21 | 4,385,173 |
| 2020-09-28 | $44.82 | $45.57 | $44.63 | $44.82 | $40.49 | 3,248,037 |
| 2020-09-25 | $43.92 | $44.19 | $43.02 | $43.92 | $39.67 | 4,687,198 |
| 2020-09-24 | $44.06 | $45.55 | $42.93 | $44.58 | $40.27 | 3,818,130 |
| 2020-09-23 | $47.44 | $47.45 | $44.47 | $44.51 | $40.21 | 4,627,472 |
| 2020-09-22 | $47.25 | $47.95 | $47.00 | $47.42 | $42.84 | 4,799,553 |
| 2020-09-21 | $47.18 | $47.90 | $46.30 | $47.36 | $42.78 | 6,162,489 |
| 2020-09-18 | $48.54 | $49.10 | $47.78 | $48.71 | $44.00 | 8,200,354 |
| 2020-09-17 | $48.05 | $49.03 | $47.84 | $49.00 | $44.26 | 6,633,587 |
| 2020-09-16 | $47.06 | $50.04 | $46.57 | $49.10 | $44.35 | 6,197,488 |
| 2020-09-15 | $47.70 | $48.17 | $46.54 | $46.56 | $42.06 | 3,568,431 |
| 2020-09-14 | $46.66 | $48.08 | $46.54 | $47.51 | $42.92 | 5,927,719 |
| 2020-09-11 | $45.59 | $46.78 | $45.14 | $46.39 | $41.90 | 3,969,594 |
| 2020-09-10 | $47.87 | $48.06 | $45.38 | $45.63 | $41.22 | 4,870,767 |
| 2020-09-09 | $49.18 | $49.47 | $47.34 | $47.75 | $43.13 | 4,490,576 |
| 2020-09-08 | $50.50 | $51.00 | $48.68 | $48.73 | $44.02 | 4,513,369 |
| 2020-09-04 | $52.76 | $53.12 | $50.66 | $51.22 | $46.27 | 3,700,480 |
| 2020-09-03 | $52.99 | $54.48 | $51.66 | $52.33 | $47.27 | 3,624,178 |
| 2020-09-02 | $52.60 | $53.38 | $51.90 | $52.91 | $47.79 | 3,959,523 |
| 2020-09-01 | $52.28 | $53.40 | $51.59 | $52.47 | $47.40 | 3,200,374 |
| 2020-08-31 | $55.11 | $55.25 | $52.53 | $52.59 | $47.51 | 4,486,595 |
| 2020-08-28 | $53.64 | $55.02 | $53.64 | $54.89 | $49.58 | 3,805,722 |
| 2020-08-27 | $53.83 | $53.95 | $52.33 | $53.44 | $48.27 | 3,453,860 |
| 2020-08-26 | $54.15 | $54.66 | $53.26 | $53.70 | $48.51 | 4,065,177 |
| 2020-08-25 | $55.15 | $55.81 | $53.70 | $54.25 | $49.00 | 3,380,918 |
| 2020-08-24 | $53.07 | $55.18 | $52.78 | $54.99 | $49.67 | 3,226,423 |
| 2020-08-21 | $52.56 | $53.23 | $52.04 | $52.62 | $47.53 | 2,936,814 |
| 2020-08-20 | $53.68 | $53.95 | $51.98 | $52.70 | $47.60 | 3,796,056 |
| 2020-08-19 | $54.32 | $54.98 | $53.66 | $54.26 | $49.01 | 3,031,141 |
| 2020-08-18 | $55.25 | $55.78 | $54.62 | $54.74 | $49.45 | 2,567,465 |
| 2020-08-17 | $54.36 | $56.18 | $54.17 | $55.60 | $50.22 | 4,332,615 |
| 2020-08-14 | $52.85 | $54.52 | $52.65 | $54.46 | $49.19 | 3,693,695 |
| 2020-08-13 | $54.32 | $54.94 | $53.10 | $53.19 | $48.05 | 3,411,036 |
| 2020-08-12 | $54.65 | $55.15 | $53.50 | $55.12 | $49.79 | 3,139,896 |
| 2020-08-11 | $55.03 | $55.73 | $53.45 | $53.65 | $48.46 | 4,711,004 |
| 2020-08-10 | $53.00 | $53.77 | $52.39 | $53.55 | $48.37 | 5,663,272 |
| 2020-08-07 | $51.22 | $52.87 | $50.73 | $52.66 | $47.57 | 3,310,242 |
| 2020-08-06 | $51.36 | $52.98 | $51.10 | $51.48 | $46.50 | 3,924,551 |
| 2020-08-05 | $54.28 | $54.38 | $51.29 | $51.62 | $46.63 | 5,294,349 |
| 2020-08-04 | $53.69 | $53.93 | $51.93 | $53.02 | $47.89 | 5,702,931 |
| 2020-08-03 | $55.23 | $55.66 | $53.58 | $53.91 | $48.70 | 5,397,759 |
| 2020-07-31 | $55.54 | $56.46 | $55.07 | $56.23 | $49.89 | 5,122,999 |
| 2020-07-30 | $56.43 | $57.37 | $54.40 | $56.33 | $49.98 | 6,257,320 |
| 2020-07-29 | $57.60 | $59.76 | $57.14 | $59.69 | $52.96 | 4,510,891 |
| 2020-07-28 | $57.62 | $58.54 | $56.52 | $56.89 | $50.47 | 3,645,603 |
| 2020-07-27 | $57.80 | $58.14 | $56.81 | $58.03 | $51.48 | 2,678,438 |
| 2020-07-24 | $57.72 | $58.75 | $57.46 | $57.98 | $51.44 | 2,978,553 |
| 2020-07-23 | $56.47 | $57.81 | $56.39 | $57.67 | $51.16 | 3,576,137 |
| 2020-07-22 | $56.56 | $57.94 | $56.02 | $57.07 | $50.63 | 2,741,095 |
| 2020-07-21 | $55.30 | $57.94 | $55.02 | $57.58 | $51.08 | 4,050,884 |
| 2020-07-20 | $55.34 | $56.14 | $54.26 | $54.33 | $48.20 | 2,327,527 |
| 2020-07-17 | $56.98 | $57.92 | $55.32 | $55.47 | $49.21 | 3,093,270 |
| 2020-07-16 | $56.65 | $57.84 | $55.76 | $56.58 | $50.20 | 2,528,078 |
| 2020-07-15 | $56.24 | $57.45 | $55.49 | $57.23 | $50.77 | 3,939,497 |
| 2020-07-14 | $52.70 | $54.51 | $52.36 | $54.40 | $48.26 | 4,664,929 |
| 2020-07-13 | $54.17 | $54.54 | $52.51 | $53.23 | $47.22 | 4,303,450 |
| 2020-07-10 | $50.22 | $53.66 | $50.16 | $53.65 | $47.60 | 5,178,202 |
| 2020-07-09 | $52.79 | $52.82 | $49.87 | $50.22 | $44.55 | 6,919,678 |
| 2020-07-08 | $52.79 | $54.13 | $52.12 | $52.98 | $47.00 | 5,539,322 |
| 2020-07-07 | $55.50 | $55.53 | $53.01 | $53.12 | $47.13 | 6,066,558 |
| 2020-07-06 | $57.50 | $57.80 | $55.15 | $56.47 | $50.10 | 3,596,282 |
| 2020-07-02 | $57.59 | $58.28 | $56.15 | $56.34 | $49.98 | 3,831,736 |
| 2020-07-01 | $59.20 | $60.30 | $56.37 | $56.44 | $50.07 | 3,171,569 |
| 2020-06-30 | $56.34 | $59.10 | $55.77 | $58.82 | $52.18 | 5,122,503 |
| 2020-06-29 | $56.70 | $58.19 | $56.06 | $56.95 | $50.53 | 3,637,291 |
| 2020-06-26 | $57.05 | $57.28 | $55.66 | $56.32 | $49.97 | 4,851,569 |
| 2020-06-25 | $57.25 | $58.45 | $56.59 | $57.28 | $50.82 | 4,884,579 |
| 2020-06-24 | $61.36 | $61.58 | $57.29 | $58.02 | $51.47 | 5,686,330 |
| 2020-06-23 | $63.40 | $63.75 | $62.50 | $62.65 | $55.58 | 2,624,549 |
| 2020-06-22 | $62.43 | $63.00 | $61.46 | $62.66 | $55.59 | 3,136,603 |
| 2020-06-19 | $66.02 | $66.86 | $63.02 | $63.16 | $56.03 | 9,537,567 |
| 2020-06-18 | $61.70 | $65.35 | $61.34 | $64.63 | $57.34 | 3,681,101 |
| 2020-06-17 | $65.84 | $65.84 | $62.30 | $62.32 | $55.29 | 4,644,276 |
| 2020-06-16 | $66.69 | $67.77 | $64.41 | $66.16 | $58.70 | 4,045,951 |
| 2020-06-15 | $60.87 | $63.97 | $59.56 | $63.59 | $56.42 | 4,972,699 |
| 2020-06-12 | $63.89 | $64.65 | $61.67 | $63.79 | $56.59 | 3,573,268 |
| 2020-06-11 | $64.55 | $66.52 | $60.28 | $60.68 | $53.83 | 6,207,423 |
| 2020-06-10 | $71.62 | $72.35 | $68.68 | $69.05 | $61.26 | 4,568,614 |
| 2020-06-09 | $73.15 | $73.69 | $71.03 | $71.27 | $63.23 | 4,899,087 |
| 2020-06-08 | $76.00 | $77.11 | $74.22 | $75.62 | $67.09 | 4,390,703 |
| 2020-06-05 | $73.09 | $75.75 | $73.06 | $74.64 | $66.22 | 5,700,425 |
| 2020-06-04 | $69.62 | $70.59 | $69.16 | $70.05 | $62.15 | 3,390,625 |
| 2020-06-03 | $69.25 | $70.93 | $68.65 | $70.54 | $62.58 | 4,962,513 |
| 2020-06-02 | $67.27 | $68.69 | $66.52 | $68.19 | $60.50 | 4,373,084 |
| 2020-06-01 | $66.83 | $67.34 | $65.30 | $66.58 | $59.07 | 3,893,792 |
| 2020-05-29 | $66.96 | $67.93 | $65.75 | $66.64 | $59.12 | 4,971,835 |
| 2020-05-28 | $70.22 | $70.50 | $66.53 | $67.13 | $59.56 | 4,991,589 |
| 2020-05-27 | $70.10 | $71.29 | $68.75 | $70.18 | $62.26 | 4,358,625 |
| 2020-05-26 | $68.22 | $70.15 | $68.19 | $68.70 | $60.95 | 4,831,048 |
| 2020-05-22 | $65.55 | $65.98 | $63.95 | $65.68 | $58.27 | 3,520,054 |
| 2020-05-21 | $67.02 | $67.79 | $65.36 | $65.73 | $58.31 | 2,959,736 |
| 2020-05-20 | $65.83 | $68.25 | $65.73 | $67.34 | $59.74 | 5,337,166 |
| 2020-05-19 | $64.26 | $65.71 | $62.51 | $64.05 | $56.82 | 4,573,065 |
| 2020-05-18 | $61.99 | $64.91 | $61.61 | $64.35 | $57.09 | 4,418,764 |
| 2020-05-15 | $59.19 | $60.50 | $57.79 | $58.78 | $52.15 | 3,766,969 |
| 2020-05-14 | $57.65 | $60.65 | $55.81 | $59.41 | $52.71 | 5,233,520 |
| 2020-05-13 | $61.82 | $62.04 | $58.73 | $59.05 | $52.39 | 5,719,219 |
| 2020-05-12 | $66.51 | $66.87 | $63.34 | $63.34 | $55.28 | 5,025,157 |
| 2020-05-11 | $65.02 | $66.71 | $65.01 | $65.57 | $57.22 | 4,980,804 |
| 2020-05-08 | $62.82 | $66.22 | $61.56 | $65.92 | $57.53 | 4,405,290 |
| 2020-05-07 | $62.03 | $64.05 | $60.86 | $61.26 | $53.46 | 4,307,094 |
| 2020-05-06 | $63.40 | $64.04 | $60.59 | $60.91 | $53.16 | 4,404,757 |
| 2020-05-05 | $65.50 | $66.55 | $62.42 | $63.02 | $55.00 | 6,327,900 |
| 2020-05-04 | $58.45 | $63.73 | $57.78 | $63.66 | $55.56 | 6,628,204 |
| 2020-05-01 | $60.83 | $61.91 | $58.34 | $58.76 | $51.28 | 4,667,071 |
| 2020-04-30 | $65.92 | $66.75 | $62.18 | $63.35 | $55.29 | 6,675,760 |
| 2020-04-29 | $61.14 | $66.94 | $60.54 | $66.28 | $57.84 | 9,886,799 |
| 2020-04-28 | $57.56 | $59.20 | $56.41 | $57.87 | $50.50 | 4,567,862 |
| 2020-04-27 | $52.55 | $56.27 | $52.08 | $55.57 | $48.50 | 3,812,647 |
| 2020-04-24 | $52.80 | $53.55 | $51.61 | $52.50 | $45.82 | 4,012,539 |
| 2020-04-23 | $52.02 | $53.21 | $50.89 | $52.07 | $45.44 | 5,160,794 |
| 2020-04-22 | $51.97 | $52.74 | $50.36 | $50.57 | $44.13 | 4,678,475 |
| 2020-04-21 | $48.10 | $50.80 | $47.62 | $49.45 | $43.16 | 5,687,768 |
| 2020-04-20 | $48.44 | $52.24 | $48.28 | $50.31 | $43.91 | 5,450,650 |
| 2020-04-17 | $46.15 | $51.91 | $45.75 | $51.76 | $45.17 | 6,850,656 |
| 2020-04-16 | $46.54 | $47.47 | $44.44 | $45.00 | $39.27 | 5,118,101 |
| 2020-04-15 | $48.01 | $48.50 | $46.01 | $46.70 | $40.76 | 5,309,700 |
| 2020-04-14 | $49.81 | $51.48 | $49.53 | $50.95 | $44.46 | 4,200,221 |
| 2020-04-13 | $51.94 | $52.37 | $48.93 | $49.70 | $43.37 | 4,666,107 |
| 2020-04-09 | $53.80 | $53.88 | $48.34 | $50.10 | $43.72 | 7,707,850 |
| 2020-04-08 | $48.54 | $52.76 | $48.12 | $51.60 | $45.03 | 6,825,222 |
| 2020-04-07 | $49.45 | $50.09 | $46.34 | $48.01 | $41.90 | 7,767,288 |
| 2020-04-06 | $42.85 | $46.53 | $42.85 | $46.10 | $40.23 | 6,209,462 |
| 2020-04-03 | $41.74 | $42.00 | $39.67 | $40.34 | $35.20 | 5,311,852 |
| 2020-04-02 | $42.81 | $46.00 | $40.50 | $41.50 | $36.22 | 8,096,184 |
| 2020-04-01 | $42.08 | $43.92 | $40.50 | $41.00 | $35.78 | 5,352,971 |
| 2020-03-31 | $48.98 | $49.28 | $43.83 | $45.36 | $39.59 | 7,423,376 |
| 2020-03-30 | $42.79 | $47.48 | $41.00 | $47.19 | $41.18 | 7,691,238 |
| 2020-03-27 | $42.71 | $47.47 | $42.02 | $45.04 | $39.31 | 8,026,053 |
| 2020-03-26 | $40.94 | $47.14 | $40.14 | $45.60 | $39.80 | 10,055,441 |
| 2020-03-25 | $36.48 | $42.49 | $33.85 | $39.63 | $34.59 | 8,930,878 |
| 2020-03-24 | $35.88 | $37.31 | $33.51 | $34.65 | $30.24 | 9,064,439 |
| 2020-03-23 | $37.31 | $37.78 | $32.46 | $32.62 | $28.47 | 6,528,612 |
| 2020-03-20 | $38.49 | $41.18 | $36.42 | $38.66 | $33.74 | 9,224,938 |
| 2020-03-19 | $34.79 | $37.47 | $31.89 | $37.41 | $32.65 | 8,771,868 |
| 2020-03-18 | $36.41 | $37.35 | $31.00 | $35.02 | $30.56 | 8,898,354 |
| 2020-03-17 | $42.11 | $43.21 | $38.00 | $39.02 | $34.05 | 8,830,088 |
| 2020-03-16 | $43.01 | $47.99 | $41.19 | $41.63 | $36.33 | 8,237,058 |
| 2020-03-13 | $48.10 | $49.99 | $41.75 | $49.90 | $43.55 | 9,698,252 |
| 2020-03-12 | $50.07 | $50.68 | $42.69 | $43.96 | $38.36 | 14,622,688 |
| 2020-03-11 | $58.68 | $59.74 | $53.53 | $54.42 | $47.49 | 9,184,826 |
| 2020-03-10 | $60.73 | $63.85 | $57.03 | $60.45 | $52.75 | 10,526,988 |
| 2020-03-09 | $58.40 | $67.70 | $57.36 | $58.40 | $50.97 | 12,530,123 |
| 2020-03-06 | $59.56 | $63.67 | $58.22 | $63.09 | $55.06 | 9,568,111 |
| 2020-03-05 | $62.10 | $63.79 | $60.75 | $61.70 | $53.85 | 5,915,198 |
| 2020-03-04 | $65.93 | $65.93 | $63.03 | $64.15 | $55.98 | 6,483,613 |
| 2020-03-03 | $68.43 | $69.05 | $63.63 | $64.44 | $56.24 | 5,586,767 |
| 2020-03-02 | $66.97 | $68.06 | $63.85 | $67.87 | $59.23 | 6,525,693 |
| 2020-02-28 | $63.53 | $66.27 | $62.41 | $66.25 | $57.82 | 7,421,556 |
| 2020-02-27 | $69.37 | $69.81 | $65.76 | $66.19 | $57.76 | 7,680,466 |
| 2020-02-26 | $74.89 | $75.49 | $71.60 | $71.72 | $62.59 | 4,700,945 |
| 2020-02-25 | $78.42 | $78.62 | $73.99 | $74.44 | $64.96 | 4,055,711 |
| 2020-02-24 | $80.04 | $80.10 | $77.70 | $78.10 | $68.16 | 3,867,462 |
| 2020-02-21 | $83.30 | $83.51 | $81.94 | $82.90 | $72.35 | 2,084,760 |
| 2020-02-20 | $83.26 | $84.77 | $83.01 | $84.17 | $73.46 | 2,015,775 |
| 2020-02-19 | $82.76 | $83.34 | $81.34 | $83.23 | $72.64 | 1,831,523 |
| 2020-02-18 | $82.37 | $83.35 | $82.10 | $82.52 | $72.02 | 1,856,646 |
| 2020-02-14 | $84.20 | $84.21 | $81.86 | $82.64 | $72.12 | 2,990,406 |
| 2020-02-13 | $84.87 | $85.05 | $83.62 | $83.70 | $73.05 | 4,507,310 |
| 2020-02-12 | $85.66 | $86.79 | $84.39 | $85.04 | $74.21 | 2,542,928 |
| 2020-02-11 | $84.13 | $84.37 | $83.43 | $84.24 | $73.52 | 1,886,453 |
| 2020-02-10 | $83.40 | $84.43 | $83.06 | $84.37 | $72.78 | 2,602,671 |
| 2020-02-07 | $82.74 | $84.71 | $82.23 | $84.04 | $72.50 | 2,332,318 |
| 2020-02-06 | $84.04 | $84.67 | $82.81 | $83.27 | $71.83 | 2,614,075 |
| 2020-02-05 | $82.59 | $84.31 | $81.77 | $83.78 | $72.27 | 3,245,879 |
| 2020-02-04 | $81.71 | $83.50 | $81.00 | $81.24 | $70.08 | 4,501,751 |
| 2020-02-03 | $84.30 | $84.48 | $79.74 | $80.25 | $69.23 | 5,188,881 |
| 2020-01-31 | $87.56 | $88.40 | $83.32 | $84.31 | $72.73 | 6,536,052 |
| 2020-01-30 | $85.94 | $88.45 | $85.05 | $88.19 | $76.08 | 4,281,375 |
| 2020-01-29 | $86.93 | $88.44 | $86.33 | $86.46 | $74.59 | 3,478,225 |
| 2020-01-28 | $85.62 | $86.90 | $84.89 | $85.95 | $74.15 | 2,424,065 |
| 2020-01-27 | $86.82 | $86.87 | $84.77 | $85.05 | $73.37 | 3,369,539 |
| 2020-01-24 | $89.12 | $90.07 | $88.23 | $89.26 | $77.00 | 2,580,291 |
| 2020-01-23 | $89.19 | $89.75 | $86.95 | $89.51 | $77.22 | 2,952,065 |
| 2020-01-22 | $90.64 | $90.90 | $89.56 | $89.62 | $77.31 | 2,129,449 |
| 2020-01-21 | $90.54 | $90.94 | $89.12 | $90.25 | $77.86 | 3,221,549 |
| 2020-01-17 | $91.94 | $92.09 | $90.91 | $91.22 | $78.69 | 2,891,665 |
| 2020-01-16 | $93.07 | $93.20 | $91.43 | $91.98 | $79.35 | 2,829,500 |
| 2020-01-15 | $94.57 | $94.85 | $91.66 | $92.26 | $79.59 | 4,001,008 |
| 2020-01-14 | $96.03 | $96.15 | $94.81 | $95.40 | $82.30 | 3,270,923 |
| 2020-01-13 | $97.05 | $98.03 | $95.81 | $96.25 | $83.03 | 2,703,135 |
| 2020-01-10 | $95.53 | $97.48 | $95.39 | $96.89 | $83.58 | 3,551,757 |
| 2020-01-09 | $93.70 | $95.27 | $92.93 | $95.18 | $82.11 | 3,033,336 |
| 2020-01-08 | $92.52 | $93.53 | $91.99 | $93.09 | $80.31 | 4,101,757 |
| 2020-01-07 | $91.06 | $92.76 | $90.31 | $92.73 | $80.00 | 3,798,083 |
| 2020-01-06 | $91.11 | $91.99 | $90.52 | $91.53 | $78.96 | 3,389,515 |
| 2020-01-03 | $94.35 | $94.65 | $90.85 | $91.52 | $78.95 | 5,056,976 |
| 2020-01-02 | $94.63 | $95.24 | $94.26 | $95.13 | $82.07 | 2,130,505 |
| 2019-12-31 | $92.95 | $93.80 | $92.74 | $93.65 | $80.79 | 1,581,958 |
| 2019-12-30 | $93.01 | $93.84 | $92.74 | $92.88 | $80.12 | 2,186,825 |
| 2019-12-27 | $94.78 | $94.85 | $93.12 | $93.20 | $80.40 | 1,752,420 |
| 2019-12-26 | $95.24 | $95.38 | $94.18 | $94.42 | $81.45 | 1,205,839 |
| 2019-12-24 | $95.16 | $95.66 | $94.69 | $95.10 | $82.04 | 559,799 |
| 2019-12-23 | $95.30 | $95.45 | $94.50 | $95.24 | $82.16 | 1,910,321 |
| 2019-12-20 | $95.24 | $95.99 | $94.38 | $95.27 | $82.19 | 4,801,636 |
| 2019-12-19 | $94.89 | $95.39 | $94.21 | $94.59 | $81.60 | 2,782,313 |
| 2019-12-18 | $95.50 | $95.65 | $93.97 | $94.51 | $81.53 | 4,073,260 |
| 2019-12-17 | $96.17 | $97.21 | $95.30 | $95.68 | $82.54 | 2,971,917 |
| 2019-12-16 | $94.48 | $96.18 | $93.70 | $95.14 | $82.07 | 3,877,978 |
| 2019-12-13 | $94.59 | $95.81 | $93.24 | $93.81 | $80.93 | 2,456,386 |
| 2019-12-12 | $93.16 | $94.77 | $92.92 | $94.53 | $81.55 | 2,495,447 |
| 2019-12-11 | $94.83 | $94.99 | $92.31 | $92.89 | $80.13 | 2,833,005 |
| 2019-12-10 | $92.71 | $94.64 | $92.33 | $94.57 | $81.58 | 2,858,318 |
| 2019-12-09 | $93.35 | $93.62 | $92.27 | $92.52 | $79.81 | 3,172,429 |
| 2019-12-06 | $93.93 | $94.94 | $93.39 | $93.61 | $80.75 | 3,825,143 |
| 2019-12-05 | $93.16 | $93.48 | $91.94 | $92.99 | $80.22 | 3,135,670 |
| 2019-12-04 | $94.95 | $94.95 | $92.93 | $93.21 | $80.41 | 3,897,957 |
| 2019-12-03 | $94.84 | $94.90 | $93.75 | $93.89 | $81.00 | 3,370,675 |
| 2019-12-02 | $95.84 | $97.08 | $95.52 | $95.60 | $82.47 | 3,172,873 |
| 2019-11-29 | $96.84 | $96.94 | $95.38 | $95.49 | $82.38 | 1,716,781 |
| 2019-11-27 | $97.59 | $98.00 | $96.68 | $97.10 | $83.77 | 3,016,679 |
| 2019-11-26 | $97.95 | $98.42 | $97.09 | $97.44 | $84.06 | 5,008,327 |
| 2019-11-25 | $97.78 | $98.17 | $96.96 | $97.35 | $83.98 | 3,027,434 |
| 2019-11-22 | $99.05 | $99.72 | $97.35 | $97.51 | $84.12 | 2,877,368 |
| 2019-11-21 | $97.57 | $98.85 | $97.27 | $98.41 | $84.90 | 3,125,477 |
| 2019-11-20 | $97.67 | $97.70 | $94.77 | $97.19 | $83.84 | 4,589,988 |
| 2019-11-19 | $100.06 | $100.16 | $97.19 | $97.62 | $84.21 | 3,641,272 |
| 2019-11-18 | $100.25 | $101.11 | $99.89 | $101.06 | $86.38 | 2,937,998 |
| 2019-11-15 | $101.00 | $101.20 | $99.54 | $100.61 | $86.00 | 2,487,576 |
| 2019-11-14 | $99.87 | $101.06 | $99.76 | $100.82 | $86.18 | 2,288,112 |
| 2019-11-13 | $99.47 | $100.73 | $99.14 | $100.25 | $85.69 | 2,223,248 |
| 2019-11-12 | $101.08 | $101.87 | $100.00 | $100.48 | $85.89 | 1,928,223 |
| 2019-11-11 | $99.96 | $101.21 | $99.34 | $100.68 | $86.06 | 1,901,443 |
| 2019-11-08 | $101.04 | $101.21 | $99.61 | $100.86 | $86.21 | 2,678,428 |
| 2019-11-07 | $100.86 | $101.65 | $100.25 | $101.40 | $86.68 | 3,220,784 |
| 2019-11-06 | $100.64 | $101.29 | $99.66 | $100.35 | $85.78 | 2,529,799 |
| 2019-11-05 | $101.63 | $101.99 | $99.95 | $101.09 | $86.41 | 3,285,506 |
| 2019-11-04 | $100.60 | $101.83 | $100.24 | $101.24 | $86.54 | 2,480,938 |
| 2019-11-01 | $97.80 | $99.92 | $97.50 | $99.86 | $85.36 | 2,841,674 |
| 2019-10-31 | $98.57 | $98.99 | $96.13 | $96.98 | $82.90 | 4,396,026 |
| 2019-10-30 | $100.38 | $100.50 | $97.79 | $98.81 | $84.46 | 4,186,946 |
| 2019-10-29 | $99.63 | $101.44 | $99.21 | $100.82 | $86.18 | 3,259,263 |
| 2019-10-28 | $99.75 | $100.82 | $99.63 | $100.07 | $85.54 | 3,941,451 |
| 2019-10-25 | $98.00 | $99.84 | $96.99 | $99.27 | $84.85 | 3,899,011 |
| 2019-10-24 | $95.30 | $97.40 | $95.15 | $96.91 | $82.84 | 4,593,836 |
| 2019-10-23 | $93.60 | $94.66 | $93.24 | $93.85 | $80.22 | 3,544,247 |
| 2019-10-22 | $93.54 | $94.59 | $92.74 | $94.17 | $80.50 | 3,108,682 |
| 2019-10-21 | $92.02 | $93.50 | $91.59 | $93.21 | $79.67 | 3,268,493 |
| 2019-10-18 | $89.90 | $91.66 | $89.62 | $91.06 | $77.84 | 3,796,220 |
| 2019-10-17 | $89.62 | $90.78 | $89.45 | $90.10 | $77.02 | 2,549,159 |
| 2019-10-16 | $89.08 | $90.28 | $88.67 | $89.09 | $76.15 | 2,281,994 |
| 2019-10-15 | $88.27 | $90.36 | $87.83 | $89.45 | $76.46 | 2,203,631 |
| 2019-10-14 | $87.54 | $89.00 | $87.25 | $88.53 | $75.67 | 1,382,447 |
| 2019-10-11 | $87.18 | $88.83 | $86.84 | $88.00 | $75.22 | 3,127,584 |
| 2019-10-10 | $85.10 | $86.16 | $84.88 | $85.80 | $73.34 | 2,602,222 |
| 2019-10-09 | $84.50 | $86.13 | $83.92 | $85.07 | $72.72 | 2,797,601 |
| 2019-10-08 | $82.72 | $84.34 | $82.26 | $83.32 | $71.22 | 2,904,523 |
| 2019-10-07 | $84.73 | $84.73 | $83.42 | $83.42 | $71.31 | 2,015,778 |
| 2019-10-04 | $83.92 | $84.71 | $83.45 | $84.52 | $72.25 | 2,102,584 |
| 2019-10-03 | $82.29 | $83.57 | $81.30 | $83.54 | $71.41 | 2,463,085 |
| 2019-10-02 | $84.40 | $84.40 | $82.27 | $82.80 | $70.78 | 3,352,133 |
| 2019-10-01 | $85.64 | $85.98 | $84.45 | $85.22 | $72.84 | 3,198,883 |
| 2019-09-30 | $84.67 | $86.00 | $84.35 | $85.24 | $72.86 | 2,926,232 |
| 2019-09-27 | $83.80 | $85.06 | $83.50 | $84.44 | $72.18 | 2,861,448 |
| 2019-09-26 | $83.25 | $83.52 | $81.66 | $83.12 | $71.05 | 2,898,767 |
| 2019-09-25 | $83.43 | $84.11 | $82.61 | $83.66 | $71.51 | 2,551,422 |
| 2019-09-24 | $83.98 | $84.06 | $82.27 | $83.10 | $71.03 | 2,868,324 |
| 2019-09-23 | $82.37 | $84.55 | $82.37 | $84.14 | $71.92 | 2,064,209 |
| 2019-09-20 | $83.61 | $84.14 | $82.75 | $82.85 | $70.82 | 3,827,088 |
| 2019-09-19 | $84.32 | $84.70 | $83.33 | $83.55 | $71.42 | 2,514,390 |
| 2019-09-18 | $84.32 | $84.44 | $82.63 | $83.60 | $71.46 | 2,477,368 |
| 2019-09-17 | $81.92 | $85.00 | $81.51 | $84.31 | $72.07 | 4,599,295 |
| 2019-09-16 | $82.01 | $82.58 | $79.28 | $82.39 | $70.43 | 9,945,493 |
| 2019-09-13 | $84.35 | $85.71 | $83.92 | $85.53 | $73.11 | 4,410,288 |
| 2019-09-12 | $81.67 | $84.49 | $81.12 | $83.70 | $71.55 | 3,847,787 |
| 2019-09-11 | $82.11 | $83.25 | $81.12 | $82.67 | $70.67 | 3,420,962 |
| 2019-09-10 | $79.48 | $81.91 | $79.43 | $81.68 | $69.82 | 3,634,418 |
| 2019-09-09 | $78.70 | $80.19 | $78.42 | $79.38 | $67.85 | 2,674,998 |
| 2019-09-06 | $77.17 | $78.69 | $76.48 | $78.13 | $66.78 | 3,036,639 |
| 2019-09-05 | $75.55 | $77.25 | $75.12 | $76.79 | $65.64 | 4,630,483 |
| 2019-09-04 | $75.46 | $75.49 | $74.09 | $74.78 | $63.92 | 2,579,139 |
| 2019-09-03 | $73.90 | $74.83 | $73.24 | $74.57 | $63.74 | 2,388,931 |
| 2019-08-30 | $75.55 | $76.58 | $75.11 | $75.28 | $64.35 | 2,467,545 |
| 2019-08-29 | $73.06 | $75.39 | $73.00 | $75.24 | $64.31 | 2,660,016 |
| 2019-08-28 | $71.60 | $73.58 | $71.00 | $72.76 | $62.19 | 2,125,627 |
| 2019-08-27 | $74.10 | $74.43 | $71.39 | $71.71 | $61.30 | 3,700,509 |
| 2019-08-26 | $74.72 | $75.30 | $73.52 | $73.71 | $63.01 | 2,912,873 |
| 2019-08-23 | $76.79 | $77.69 | $73.78 | $74.18 | $63.41 | 3,508,173 |
| 2019-08-22 | $78.52 | $79.03 | $77.36 | $77.42 | $66.18 | 2,307,637 |
| 2019-08-21 | $79.27 | $79.27 | $77.73 | $78.40 | $67.02 | 2,409,376 |
| 2019-08-20 | $79.46 | $79.63 | $77.94 | $78.01 | $66.68 | 2,572,631 |
| 2019-08-19 | $79.20 | $80.44 | $79.08 | $79.70 | $68.13 | 2,835,404 |
| 2019-08-16 | $77.54 | $78.42 | $77.19 | $78.12 | $66.78 | 2,697,472 |
| 2019-08-15 | $76.24 | $77.05 | $75.52 | $76.72 | $65.58 | 3,082,172 |
| 2019-08-14 | $77.05 | $77.97 | $75.97 | $76.00 | $64.96 | 3,912,389 |
| 2019-08-13 | $77.31 | $79.26 | $76.34 | $78.74 | $67.31 | 3,127,083 |
| 2019-08-12 | $78.02 | $78.91 | $76.65 | $77.15 | $65.95 | 3,224,388 |
| 2019-08-09 | $78.53 | $79.57 | $78.24 | $78.85 | $67.40 | 3,789,660 |
| 2019-08-08 | $76.23 | $78.83 | $76.13 | $78.76 | $67.32 | 3,474,489 |
| 2019-08-07 | $75.61 | $76.13 | $74.21 | $75.81 | $64.80 | 4,100,467 |
| 2019-08-06 | $76.77 | $77.55 | $75.84 | $76.84 | $65.68 | 3,328,294 |
| 2019-08-05 | $79.64 | $79.65 | $75.08 | $75.78 | $64.78 | 5,976,265 |
| 2019-08-02 | $83.50 | $83.91 | $81.01 | $82.07 | $69.33 | 3,289,893 |
| 2019-08-01 | $85.21 | $86.53 | $83.66 | $84.34 | $71.25 | 4,233,921 |
| 2019-07-31 | $84.72 | $86.50 | $84.45 | $85.25 | $72.02 | 3,217,858 |
| 2019-07-30 | $83.50 | $84.80 | $82.90 | $84.79 | $71.63 | 2,589,774 |
| 2019-07-29 | $84.07 | $84.81 | $83.25 | $84.03 | $70.98 | 2,013,577 |
| 2019-07-26 | $83.21 | $85.00 | $83.08 | $84.31 | $71.22 | 2,712,556 |
| 2019-07-25 | $86.18 | $86.45 | $82.16 | $83.45 | $70.49 | 5,248,713 |
| 2019-07-24 | $84.56 | $86.59 | $84.10 | $86.17 | $72.79 | 4,002,460 |
| 2019-07-23 | $84.43 | $85.30 | $84.10 | $84.77 | $71.61 | 2,902,178 |
| 2019-07-22 | $84.31 | $84.94 | $83.35 | $84.35 | $71.26 | 2,348,625 |
| 2019-07-19 | $83.49 | $84.22 | $83.28 | $83.65 | $70.66 | 1,903,105 |
| 2019-07-18 | $82.61 | $83.45 | $81.98 | $83.35 | $70.41 | 2,060,057 |
| 2019-07-17 | $84.08 | $84.45 | $82.34 | $83.24 | $70.32 | 2,955,343 |
| 2019-07-16 | $84.25 | $84.92 | $83.62 | $84.21 | $71.14 | 1,772,925 |
| 2019-07-15 | $84.54 | $84.83 | $83.05 | $84.32 | $71.23 | 2,513,621 |
| 2019-07-12 | $84.55 | $85.25 | $84.07 | $84.75 | $71.59 | 1,769,638 |
| 2019-07-11 | $83.94 | $84.93 | $83.57 | $84.43 | $71.32 | 2,782,358 |
| 2019-07-10 | $83.20 | $83.66 | $82.16 | $83.40 | $70.45 | 2,976,838 |
| 2019-07-09 | $80.99 | $82.73 | $80.88 | $82.24 | $69.47 | 2,654,642 |
| 2019-07-08 | $81.72 | $81.98 | $80.75 | $81.36 | $68.73 | 2,320,503 |
| 2019-07-05 | $81.76 | $82.10 | $81.25 | $81.84 | $69.13 | 1,653,406 |
| 2019-07-03 | $80.83 | $82.48 | $80.62 | $81.98 | $69.25 | 2,307,371 |
| 2019-07-02 | $83.75 | $83.75 | $79.74 | $80.70 | $68.17 | 7,183,249 |
| 2019-07-01 | $86.84 | $87.24 | $83.79 | $84.25 | $71.17 | 4,565,030 |
| 2019-06-28 | $84.06 | $85.77 | $84.00 | $85.61 | $72.32 | 3,248,184 |
| 2019-06-27 | $85.00 | $85.00 | $83.58 | $83.93 | $70.90 | 2,408,516 |
| 2019-06-26 | $82.13 | $85.72 | $82.10 | $84.93 | $71.74 | 5,154,184 |
| 2019-06-25 | $80.50 | $81.97 | $80.19 | $81.63 | $68.96 | 3,278,668 |
| 2019-06-24 | $81.59 | $82.12 | $80.51 | $80.76 | $68.22 | 2,558,124 |
| 2019-06-21 | $80.47 | $81.94 | $80.17 | $81.91 | $69.19 | 6,568,620 |
| 2019-06-20 | $79.43 | $80.65 | $79.31 | $79.75 | $67.37 | 3,011,751 |
| 2019-06-19 | $77.91 | $79.10 | $77.47 | $78.16 | $66.03 | 2,316,416 |
| 2019-06-18 | $77.60 | $78.87 | $77.45 | $77.80 | $65.72 | 2,759,623 |
| 2019-06-17 | $76.47 | $77.75 | $76.33 | $76.93 | $64.99 | 2,470,138 |
| 2019-06-14 | $76.93 | $77.22 | $75.97 | $76.76 | $64.84 | 2,084,175 |
| 2019-06-13 | $77.48 | $78.07 | $76.47 | $77.26 | $65.27 | 2,820,044 |
| 2019-06-12 | $76.18 | $76.84 | $75.27 | $76.50 | $64.62 | 2,569,218 |
| 2019-06-11 | $76.62 | $77.33 | $76.32 | $76.36 | $64.51 | 2,483,727 |
| 2019-06-10 | $75.58 | $77.40 | $75.56 | $75.86 | $64.08 | 3,136,428 |
| 2019-06-07 | $74.45 | $75.20 | $74.07 | $74.73 | $63.13 | 2,847,311 |
| 2019-06-06 | $74.05 | $74.86 | $72.80 | $74.47 | $62.91 | 3,767,932 |
| 2019-06-05 | $74.39 | $74.45 | $72.17 | $73.14 | $61.79 | 3,245,445 |
| 2019-06-04 | $72.50 | $73.96 | $72.25 | $73.85 | $62.39 | 3,135,169 |
| 2019-06-03 | $70.71 | $72.66 | $70.66 | $72.00 | $60.82 | 3,760,700 |
| 2019-05-31 | $71.02 | $71.48 | $69.44 | $70.40 | $59.47 | 5,671,011 |
| 2019-05-30 | $74.56 | $74.73 | $72.00 | $72.87 | $61.56 | 5,119,631 |
| 2019-05-29 | $74.02 | $75.40 | $73.64 | $74.86 | $63.24 | 3,054,139 |
| 2019-05-28 | $76.65 | $77.16 | $75.04 | $75.09 | $63.43 | 3,709,018 |
| 2019-05-24 | $75.93 | $76.94 | $75.36 | $76.22 | $64.39 | 3,385,652 |
| 2019-05-23 | $78.89 | $78.89 | $75.17 | $75.41 | $63.70 | 6,238,043 |
| 2019-05-22 | $82.17 | $82.47 | $79.94 | $80.35 | $67.88 | 2,942,229 |
| 2019-05-21 | $82.53 | $82.99 | $82.19 | $82.47 | $69.67 | 3,115,946 |
| 2019-05-20 | $83.22 | $83.62 | $81.90 | $82.08 | $69.34 | 2,774,091 |
| 2019-05-17 | $84.38 | $85.31 | $83.68 | $83.71 | $70.71 | 2,553,723 |
| 2019-05-16 | $83.81 | $85.60 | $83.76 | $85.47 | $72.20 | 3,282,885 |
| 2019-05-15 | $82.54 | $83.48 | $81.64 | $83.37 | $70.43 | 2,589,581 |
| 2019-05-14 | $81.31 | $83.34 | $81.31 | $82.96 | $70.08 | 3,389,268 |
| 2019-05-13 | $82.55 | $83.61 | $80.73 | $81.41 | $68.03 | 3,943,434 |
| 2019-05-10 | $81.91 | $84.09 | $81.33 | $83.73 | $69.97 | 4,484,078 |
| 2019-05-09 | $81.76 | $82.30 | $78.79 | $81.74 | $68.31 | 6,662,001 |
| 2019-05-08 | $83.63 | $84.91 | $82.09 | $82.40 | $68.86 | 4,850,833 |
| 2019-05-07 | $85.51 | $85.51 | $82.65 | $84.36 | $70.50 | 6,014,934 |
| 2019-05-06 | $87.45 | $87.45 | $85.66 | $86.39 | $72.20 | 4,741,718 |
| 2019-05-03 | $89.15 | $89.66 | $88.25 | $88.44 | $73.91 | 2,994,449 |
| 2019-05-02 | $89.75 | $90.75 | $87.64 | $88.25 | $73.75 | 5,084,728 |
| 2019-05-01 | $90.97 | $91.83 | $89.73 | $89.77 | $75.02 | 3,881,348 |
| 2019-04-30 | $89.76 | $91.38 | $89.74 | $90.66 | $75.76 | 3,049,000 |
| 2019-04-29 | $90.20 | $90.42 | $89.12 | $89.60 | $74.88 | 2,661,834 |
| 2019-04-26 | $90.28 | $90.64 | $89.01 | $90.08 | $75.28 | 3,008,054 |
| 2019-04-25 | $87.75 | $92.70 | $87.65 | $90.83 | $75.91 | 6,311,997 |
| 2019-04-24 | $90.43 | $90.43 | $87.61 | $87.73 | $73.31 | 5,046,412 |
| 2019-04-23 | $91.43 | $91.52 | $89.72 | $90.28 | $75.45 | 4,232,530 |
| 2019-04-22 | $88.58 | $91.36 | $88.51 | $91.15 | $76.17 | 3,062,987 |
| 2019-04-18 | $89.44 | $89.71 | $87.81 | $88.04 | $73.57 | 2,670,278 |
| 2019-04-17 | $88.91 | $90.07 | $88.69 | $89.42 | $74.73 | 3,209,283 |
| 2019-04-16 | $87.70 | $88.58 | $86.96 | $88.32 | $73.81 | 2,507,365 |
| 2019-04-15 | $88.40 | $88.41 | $86.62 | $87.65 | $73.25 | 2,824,572 |
| 2019-04-12 | $89.78 | $90.13 | $87.89 | $88.41 | $73.88 | 4,003,178 |
| 2019-04-11 | $88.48 | $90.44 | $88.13 | $89.04 | $74.41 | 3,682,212 |
| 2019-04-10 | $85.81 | $88.93 | $85.58 | $88.43 | $73.90 | 5,232,378 |
| 2019-04-09 | $86.03 | $86.03 | $84.77 | $85.11 | $71.13 | 2,419,392 |
| 2019-04-08 | $86.89 | $87.34 | $86.03 | $86.20 | $72.04 | 2,141,273 |
| 2019-04-05 | $84.46 | $86.73 | $84.24 | $86.69 | $72.45 | 2,966,668 |
| 2019-04-04 | $84.26 | $84.63 | $83.04 | $84.35 | $70.49 | 3,267,682 |
| 2019-04-03 | $85.11 | $86.02 | $83.85 | $84.26 | $70.42 | 2,983,221 |
| 2019-04-02 | $86.24 | $86.24 | $84.42 | $84.45 | $70.57 | 2,924,724 |
| 2019-04-01 | $85.87 | $86.84 | $85.43 | $86.43 | $72.23 | 2,919,142 |
| 2019-03-29 | $85.60 | $85.74 | $83.89 | $84.83 | $70.89 | 3,208,350 |
| 2019-03-28 | $85.56 | $86.05 | $84.22 | $84.83 | $70.89 | 2,812,793 |
| 2019-03-27 | $86.45 | $87.56 | $85.61 | $86.02 | $71.89 | 3,460,333 |
| 2019-03-26 | $85.95 | $87.35 | $85.88 | $87.00 | $72.70 | 3,233,484 |
| 2019-03-25 | $84.50 | $85.59 | $84.06 | $85.48 | $71.43 | 2,602,687 |
| 2019-03-22 | $85.59 | $86.14 | $83.47 | $84.63 | $70.72 | 2,877,691 |
| 2019-03-21 | $86.49 | $87.64 | $86.22 | $86.38 | $72.19 | 2,335,863 |
| 2019-03-20 | $86.04 | $87.03 | $85.33 | $86.44 | $72.24 | 3,921,774 |
| 2019-03-19 | $87.27 | $87.95 | $86.21 | $86.43 | $72.23 | 2,946,130 |
| 2019-03-18 | $85.35 | $86.85 | $85.30 | $86.75 | $72.50 | 3,471,804 |
| 2019-03-15 | $84.88 | $86.23 | $84.65 | $85.08 | $71.10 | 5,656,967 |
| 2019-03-14 | $84.11 | $84.96 | $83.82 | $84.94 | $70.98 | 3,545,992 |
| 2019-03-13 | $84.11 | $84.57 | $83.47 | $84.22 | $70.38 | 4,275,798 |
| 2019-03-12 | $83.38 | $85.08 | $82.76 | $83.85 | $70.07 | 5,009,869 |
| 2019-03-11 | $80.44 | $83.56 | $80.17 | $83.48 | $69.76 | 4,375,513 |
| 2019-03-08 | $79.75 | $79.97 | $78.55 | $79.75 | $66.65 | 4,089,085 |
| 2019-03-07 | $81.43 | $81.69 | $80.35 | $80.59 | $67.35 | 3,145,850 |
| 2019-03-06 | $81.11 | $82.01 | $80.75 | $81.35 | $67.98 | 3,444,355 |
| 2019-03-05 | $82.50 | $82.50 | $80.52 | $81.15 | $67.82 | 3,934,760 |
| 2019-03-04 | $83.66 | $83.67 | $80.91 | $82.53 | $68.97 | 3,688,817 |
| 2019-03-01 | $82.12 | $82.97 | $81.95 | $82.89 | $69.27 | 3,103,117 |
| 2019-02-28 | $83.09 | $83.30 | $81.53 | $81.56 | $68.16 | 3,608,506 |
| 2019-02-27 | $84.50 | $84.61 | $82.91 | $83.09 | $69.44 | 3,009,729 |
| 2019-02-26 | $85.00 | $85.75 | $84.38 | $84.41 | $70.54 | 2,146,339 |
| 2019-02-25 | $85.10 | $85.66 | $84.86 | $84.98 | $71.02 | 2,033,732 |
| 2019-02-22 | $85.14 | $86.08 | $84.55 | $85.32 | $71.30 | 3,158,088 |
| 2019-02-21 | $85.45 | $86.36 | $84.36 | $84.48 | $70.60 | 3,207,947 |
| 2019-02-20 | $84.75 | $86.18 | $84.60 | $85.43 | $71.39 | 3,951,494 |
| 2019-02-19 | $84.10 | $84.98 | $83.81 | $84.79 | $70.86 | 2,031,360 |
| 2019-02-15 | $84.39 | $85.13 | $84.06 | $84.40 | $70.53 | 3,929,766 |
| 2019-02-14 | $83.25 | $83.96 | $82.45 | $83.61 | $69.87 | 2,810,599 |
| 2019-02-13 | $82.51 | $83.73 | $82.50 | $83.46 | $69.75 | 2,724,960 |
| 2019-02-12 | $83.37 | $83.44 | $82.14 | $82.33 | $68.80 | 3,083,356 |
| 2019-02-11 | $84.03 | $84.63 | $83.26 | $83.34 | $68.89 | 3,446,552 |
| 2019-02-08 | $83.53 | $84.42 | $82.13 | $84.14 | $69.55 | 4,126,577 |
| 2019-02-07 | $85.74 | $86.62 | $83.56 | $83.91 | $69.36 | 3,114,710 |
| 2019-02-06 | $85.75 | $86.61 | $85.11 | $85.92 | $71.03 | 2,783,865 |
| 2019-02-05 | $84.73 | $86.11 | $84.40 | $85.96 | $71.06 | 3,918,446 |
| 2019-02-04 | $85.00 | $85.55 | $83.81 | $84.79 | $70.09 | 4,448,533 |
| 2019-02-01 | $88.00 | $88.21 | $84.60 | $85.26 | $70.48 | 5,136,199 |
| 2019-01-31 | $87.99 | $88.36 | $84.30 | $87.82 | $72.60 | 8,796,722 |
| 2019-01-30 | $81.72 | $83.61 | $81.24 | $83.28 | $68.84 | 4,688,866 |
| 2019-01-29 | $80.77 | $81.51 | $80.01 | $81.14 | $67.07 | 3,949,564 |
| 2019-01-28 | $81.13 | $81.62 | $80.23 | $81.03 | $66.98 | 3,662,006 |
| 2019-01-25 | $80.13 | $82.90 | $79.70 | $82.19 | $67.94 | 6,463,830 |
| 2019-01-24 | $79.34 | $80.13 | $78.20 | $78.95 | $65.26 | 5,093,676 |
| 2019-01-23 | $81.94 | $82.46 | $79.44 | $79.78 | $65.95 | 4,507,521 |
| 2019-01-22 | $82.23 | $83.32 | $80.95 | $82.01 | $67.79 | 7,602,981 |
| 2019-01-18 | $82.97 | $83.00 | $80.47 | $82.59 | $68.27 | 5,110,692 |
| 2019-01-17 | $78.46 | $80.79 | $78.37 | $80.49 | $66.54 | 4,055,995 |
| 2019-01-16 | $78.54 | $79.33 | $78.10 | $79.00 | $65.31 | 3,957,455 |
| 2019-01-15 | $79.34 | $79.42 | $77.89 | $78.77 | $65.12 | 3,341,386 |
| 2019-01-14 | $77.75 | $79.20 | $77.25 | $78.95 | $65.26 | 4,496,294 |
| 2019-01-11 | $77.02 | $79.06 | $76.90 | $78.47 | $64.87 | 3,607,345 |
| 2019-01-10 | $77.47 | $78.07 | $76.32 | $77.42 | $64.00 | 3,818,692 |
| 2019-01-09 | $77.74 | $78.39 | $75.80 | $77.29 | $63.89 | 4,280,194 |
| 2019-01-08 | $77.91 | $78.33 | $76.55 | $77.36 | $63.95 | 3,087,672 |
| 2019-01-07 | $77.00 | $78.34 | $76.01 | $77.09 | $63.73 | 3,833,621 |
| 2019-01-04 | $75.43 | $77.27 | $74.60 | $77.01 | $63.66 | 4,364,472 |
| 2019-01-03 | $75.94 | $76.16 | $72.95 | $74.20 | $61.34 | 3,300,844 |
| 2019-01-02 | $73.82 | $76.15 | $73.17 | $75.56 | $62.46 | 4,271,897 |
| 2018-12-31 | $73.81 | $75.22 | $73.71 | $74.97 | $61.97 | 3,817,764 |
| 2018-12-28 | $74.86 | $75.40 | $72.55 | $73.48 | $60.74 | 4,265,717 |
| 2018-12-27 | $72.04 | $74.63 | $71.73 | $74.63 | $61.69 | 4,872,771 |
| 2018-12-26 | $69.29 | $73.49 | $68.81 | $73.31 | $60.60 | 5,828,303 |
| 2018-12-24 | $71.25 | $71.44 | $68.91 | $68.94 | $56.99 | 3,265,070 |
| 2018-12-21 | $70.27 | $72.49 | $70.16 | $71.64 | $59.22 | 7,720,434 |
| 2018-12-20 | $70.09 | $72.51 | $70.01 | $70.61 | $58.37 | 6,304,462 |
| 2018-12-19 | $71.66 | $73.99 | $70.24 | $70.98 | $58.68 | 4,913,136 |
| 2018-12-18 | $72.55 | $73.35 | $70.67 | $71.06 | $58.74 | 4,295,822 |
| 2018-12-17 | $72.92 | $74.15 | $71.25 | $72.58 | $60.00 | 4,508,478 |
| 2018-12-14 | $73.40 | $75.34 | $72.98 | $73.30 | $60.59 | 5,021,533 |
| 2018-12-13 | $73.93 | $74.57 | $73.02 | $73.46 | $60.73 | 4,508,656 |
| 2018-12-12 | $74.44 | $74.88 | $73.33 | $73.64 | $60.87 | 4,088,986 |
| 2018-12-11 | $73.75 | $75.32 | $72.56 | $73.27 | $60.57 | 4,749,377 |
| 2018-12-10 | $75.02 | $75.28 | $71.48 | $73.38 | $60.66 | 7,407,620 |
| 2018-12-07 | $79.90 | $80.46 | $75.55 | $75.99 | $62.82 | 4,669,786 |
| 2018-12-06 | $78.01 | $78.98 | $76.83 | $78.84 | $65.17 | 4,711,080 |
| 2018-12-04 | $81.75 | $82.71 | $79.25 | $79.51 | $65.73 | 6,217,834 |
| 2018-12-03 | $82.26 | $83.78 | $79.53 | $81.30 | $67.21 | 6,462,782 |
| 2018-11-30 | $78.97 | $80.45 | $78.39 | $79.90 | $66.05 | 5,685,690 |
| 2018-11-29 | $79.21 | $80.74 | $78.34 | $79.47 | $65.69 | 3,701,941 |
| 2018-11-28 | $77.84 | $79.55 | $76.25 | $79.42 | $65.65 | 3,914,037 |
| 2018-11-27 | $78.43 | $78.99 | $77.03 | $77.43 | $64.01 | 4,435,406 |
| 2018-11-26 | $77.94 | $79.77 | $77.94 | $78.78 | $65.12 | 4,315,514 |
| 2018-11-23 | $78.09 | $78.29 | $77.00 | $77.03 | $63.68 | 2,105,204 |
| 2018-11-21 | $78.94 | $80.64 | $78.49 | $79.20 | $65.47 | 4,244,148 |
| 2018-11-20 | $79.38 | $80.70 | $78.00 | $78.61 | $64.98 | 5,786,906 |
| 2018-11-19 | $82.67 | $82.86 | $79.53 | $80.69 | $66.70 | 4,040,824 |
| 2018-11-16 | $83.39 | $84.49 | $83.03 | $83.95 | $68.72 | 3,448,084 |
| 2018-11-15 | $81.59 | $83.49 | $80.88 | $83.27 | $68.16 | 4,288,108 |
| 2018-11-14 | $84.35 | $85.01 | $81.25 | $82.34 | $67.40 | 5,663,147 |
| 2018-11-13 | $85.52 | $86.03 | $83.14 | $83.57 | $68.41 | 4,393,121 |
| 2018-11-12 | $87.86 | $88.23 | $85.76 | $85.97 | $70.37 | 3,901,254 |
| 2018-11-09 | $87.75 | $88.27 | $86.48 | $87.58 | $71.69 | 4,760,465 |
| 2018-11-08 | $92.36 | $92.77 | $88.06 | $88.70 | $72.60 | 5,813,292 |
| 2018-11-07 | $92.04 | $92.73 | $90.06 | $92.59 | $75.79 | 3,672,963 |
| 2018-11-06 | $91.16 | $91.81 | $89.92 | $91.28 | $74.72 | 2,609,458 |
| 2018-11-05 | $92.89 | $93.38 | $89.87 | $91.15 | $74.61 | 3,339,203 |
| 2018-11-02 | $93.20 | $94.72 | $90.92 | $91.83 | $75.17 | 3,424,296 |
| 2018-11-01 | $92.07 | $93.34 | $90.31 | $92.51 | $75.72 | 4,340,940 |
| 2018-10-31 | $91.21 | $93.82 | $91.02 | $91.09 | $74.56 | 5,501,717 |
| 2018-10-30 | $87.76 | $90.43 | $87.67 | $90.10 | $73.75 | 5,477,024 |
| 2018-10-29 | $86.39 | $89.42 | $86.16 | $87.38 | $71.52 | 5,884,311 |
| 2018-10-26 | $86.03 | $87.23 | $82.64 | $85.79 | $70.22 | 6,921,383 |
| 2018-10-25 | $89.03 | $89.82 | $85.95 | $87.38 | $71.52 | 5,189,849 |
| 2018-10-24 | $91.55 | $92.15 | $86.33 | $86.69 | $70.96 | 6,376,928 |
| 2018-10-23 | $90.82 | $92.15 | $87.93 | $91.66 | $75.03 | 6,303,689 |
| 2018-10-22 | $92.54 | $93.58 | $91.10 | $92.85 | $76.00 | 4,662,983 |
| 2018-10-19 | $98.17 | $100.29 | $92.50 | $92.76 | $75.93 | 11,818,138 |
| 2018-10-18 | $102.71 | $104.85 | $101.32 | $103.39 | $84.63 | 4,018,856 |
| 2018-10-17 | $105.90 | $106.10 | $103.28 | $103.74 | $84.91 | 3,378,808 |
| 2018-10-16 | $104.53 | $106.19 | $103.98 | $105.91 | $86.69 | 2,209,421 |
| 2018-10-15 | $108.24 | $108.40 | $103.68 | $103.79 | $84.96 | 3,741,658 |
| 2018-10-12 | $107.80 | $108.68 | $106.54 | $108.25 | $88.61 | 3,502,545 |
| 2018-10-11 | $109.97 | $111.38 | $106.32 | $106.89 | $87.49 | 3,478,740 |
| 2018-10-10 | $116.14 | $116.15 | $110.75 | $110.84 | $90.73 | 3,083,005 |
| 2018-10-09 | $116.18 | $117.51 | $115.35 | $115.66 | $94.67 | 2,400,462 |
| 2018-10-08 | $116.57 | $117.05 | $115.15 | $116.18 | $95.10 | 2,722,556 |
| 2018-10-05 | $118.20 | $118.46 | $115.81 | $117.11 | $95.86 | 1,834,069 |
| 2018-10-04 | $119.57 | $119.93 | $116.62 | $117.22 | $95.95 | 2,213,981 |
| 2018-10-03 | $116.47 | $120.72 | $116.47 | $119.99 | $98.22 | 3,683,803 |
| 2018-10-02 | $114.27 | $115.61 | $112.55 | $115.52 | $94.56 | 3,240,573 |
| 2018-10-01 | $114.59 | $115.85 | $113.60 | $113.88 | $93.21 | 2,404,606 |
| 2018-09-28 | $114.59 | $115.78 | $113.41 | $113.75 | $93.11 | 2,787,371 |
| 2018-09-27 | $117.22 | $118.53 | $114.94 | $115.29 | $94.37 | 2,281,966 |
| 2018-09-26 | $116.25 | $117.64 | $114.63 | $116.52 | $95.38 | 2,492,562 |
| 2018-09-25 | $115.60 | $117.70 | $114.95 | $116.76 | $95.57 | 3,219,309 |
| 2018-09-24 | $113.19 | $116.16 | $113.09 | $114.96 | $94.10 | 3,069,891 |
| 2018-09-21 | $110.81 | $112.97 | $110.13 | $112.24 | $91.87 | 4,044,503 |
| 2018-09-20 | $110.06 | $111.63 | $108.10 | $110.48 | $90.43 | 3,135,595 |
| 2018-09-19 | $115.18 | $115.18 | $108.65 | $109.70 | $89.79 | 5,033,521 |
| 2018-09-18 | $115.77 | $116.60 | $115.31 | $115.33 | $94.40 | 2,028,291 |
| 2018-09-17 | $117.05 | $117.38 | $115.21 | $115.46 | $94.51 | 1,876,035 |
| 2018-09-14 | $116.88 | $117.81 | $116.70 | $117.13 | $95.88 | 1,724,466 |
| 2018-09-13 | $116.54 | $117.48 | $115.80 | $116.83 | $95.63 | 2,081,510 |
| 2018-09-12 | $116.07 | $117.43 | $115.88 | $116.31 | $95.20 | 3,195,230 |
| 2018-09-11 | $114.93 | $116.31 | $114.24 | $115.10 | $94.21 | 2,708,109 |
| 2018-09-10 | $115.65 | $116.55 | $114.99 | $115.25 | $94.34 | 2,451,788 |
| 2018-09-07 | $114.84 | $115.89 | $113.39 | $115.08 | $94.20 | 2,498,189 |
| 2018-09-06 | $117.34 | $118.88 | $115.30 | $116.07 | $95.01 | 3,406,630 |
| 2018-09-05 | $119.24 | $119.39 | $116.91 | $116.91 | $95.70 | 4,506,406 |
| 2018-09-04 | $118.36 | $121.22 | $118.32 | $120.24 | $98.42 | 3,372,066 |
| 2018-08-31 | $118.52 | $118.63 | $116.48 | $117.88 | $96.49 | 3,722,495 |
| 2018-08-30 | $121.00 | $121.38 | $118.28 | $119.05 | $97.45 | 2,648,123 |
| 2018-08-29 | $120.39 | $121.72 | $119.53 | $120.61 | $98.72 | 2,525,931 |
| 2018-08-28 | $121.40 | $122.42 | $119.82 | $120.39 | $98.54 | 2,062,632 |
| 2018-08-27 | $121.08 | $121.97 | $120.75 | $121.21 | $99.21 | 2,038,203 |
| 2018-08-24 | $118.45 | $121.60 | $118.41 | $120.55 | $98.67 | 3,448,431 |
| 2018-08-23 | $115.46 | $118.21 | $115.15 | $118.06 | $96.64 | 3,151,093 |
| 2018-08-22 | $114.38 | $116.37 | $114.28 | $115.68 | $94.69 | 1,670,916 |
| 2018-08-21 | $113.90 | $115.38 | $113.81 | $114.14 | $93.43 | 2,021,915 |
| 2018-08-20 | $111.34 | $114.05 | $111.04 | $113.40 | $92.82 | 2,072,226 |
| 2018-08-17 | $111.95 | $112.15 | $110.61 | $111.00 | $90.86 | 1,791,078 |
| 2018-08-16 | $111.80 | $112.38 | $111.20 | $111.32 | $91.12 | 1,875,801 |
| 2018-08-15 | $114.75 | $114.75 | $111.16 | $111.52 | $91.28 | 3,452,450 |
| 2018-08-14 | $115.43 | $116.01 | $114.65 | $115.05 | $94.17 | 1,440,239 |
| 2018-08-13 | $116.14 | $116.90 | $114.68 | $114.79 | $93.96 | 1,875,590 |
| 2018-08-10 | $114.61 | $115.51 | $114.45 | $115.37 | $94.43 | 2,059,267 |
| 2018-08-09 | $115.92 | $116.30 | $114.77 | $115.14 | $94.25 | 2,175,564 |
| 2018-08-08 | $115.64 | $116.22 | $115.09 | $115.90 | $94.87 | 2,009,579 |
| 2018-08-07 | $115.30 | $117.78 | $115.10 | $116.71 | $95.53 | 2,606,684 |
| 2018-08-06 | $114.50 | $115.17 | $113.82 | $114.89 | $94.04 | 2,401,082 |
| 2018-08-03 | $115.44 | $116.33 | $113.53 | $115.38 | $93.79 | 2,582,954 |
| 2018-08-02 | $115.68 | $115.95 | $114.04 | $115.33 | $93.75 | 2,588,088 |
| 2018-08-01 | $116.61 | $118.19 | $115.52 | $116.78 | $94.93 | 3,411,556 |
| 2018-07-31 | $117.46 | $118.74 | $117.46 | $118.35 | $96.20 | 4,034,564 |
| 2018-07-30 | $117.22 | $118.16 | $116.17 | $117.26 | $95.32 | 2,930,502 |
| 2018-07-27 | $116.45 | $117.70 | $115.34 | $116.35 | $94.58 | 3,454,150 |
| 2018-07-26 | $109.71 | $117.34 | $109.28 | $116.83 | $94.97 | 5,408,060 |
| 2018-07-25 | $107.42 | $109.36 | $107.02 | $109.33 | $88.87 | 3,423,759 |
| 2018-07-24 | $106.55 | $107.48 | $106.40 | $107.27 | $87.20 | 3,347,512 |
| 2018-07-23 | $106.86 | $107.21 | $105.76 | $106.28 | $86.39 | 2,542,431 |
| 2018-07-20 | $106.68 | $107.34 | $105.82 | $106.21 | $86.34 | 2,292,569 |
| 2018-07-19 | $106.96 | $107.65 | $106.72 | $107.00 | $86.98 | 2,564,344 |
| 2018-07-18 | $105.54 | $107.44 | $103.75 | $106.65 | $86.69 | 3,100,460 |
| 2018-07-17 | $106.20 | $107.54 | $105.67 | $106.09 | $86.24 | 2,590,609 |
| 2018-07-16 | $107.28 | $108.15 | $106.14 | $106.30 | $86.41 | 2,548,369 |
| 2018-07-13 | $106.62 | $107.73 | $106.16 | $107.34 | $87.25 | 2,504,096 |
| 2018-07-12 | $107.10 | $107.60 | $105.54 | $106.79 | $86.81 | 2,992,229 |
| 2018-07-11 | $107.91 | $108.70 | $105.90 | $106.36 | $86.46 | 3,512,565 |
| 2018-07-10 | $109.77 | $110.71 | $108.53 | $108.62 | $88.29 | 2,648,251 |
| 2018-07-09 | $108.30 | $109.64 | $108.16 | $109.27 | $88.82 | 2,726,471 |
| 2018-07-06 | $106.78 | $108.68 | $105.95 | $107.83 | $87.65 | 2,464,121 |
| 2018-07-05 | $109.17 | $109.47 | $106.24 | $107.53 | $87.41 | 3,400,611 |
| 2018-07-03 | $110.36 | $110.53 | $107.80 | $108.17 | $87.93 | 2,078,110 |
| 2018-07-02 | $109.90 | $110.22 | $108.41 | $109.23 | $88.79 | 3,748,514 |
| 2018-06-29 | $111.36 | $112.80 | $110.76 | $110.83 | $90.09 | 3,483,647 |
| 2018-06-28 | $109.13 | $109.63 | $107.68 | $109.11 | $88.69 | 2,668,607 |
| 2018-06-27 | $111.21 | $111.93 | $109.33 | $109.52 | $89.03 | 3,412,337 |
| 2018-06-26 | $109.51 | $111.10 | $109.48 | $110.25 | $89.62 | 3,422,246 |
| 2018-06-25 | $111.67 | $111.79 | $108.58 | $109.26 | $88.81 | 4,559,498 |
| 2018-06-22 | $113.27 | $113.57 | $111.71 | $112.24 | $91.24 | 5,120,731 |
| 2018-06-21 | $115.06 | $115.06 | $111.04 | $111.22 | $90.41 | 4,528,652 |
| 2018-06-20 | $116.86 | $117.28 | $115.31 | $115.73 | $94.07 | 3,093,055 |
| 2018-06-19 | $115.33 | $117.03 | $115.03 | $116.62 | $94.80 | 2,491,228 |
| 2018-06-18 | $115.33 | $118.09 | $115.02 | $116.54 | $94.73 | 3,064,017 |
| 2018-06-15 | $115.95 | $117.11 | $115.01 | $115.18 | $93.63 | 5,087,159 |
| 2018-06-14 | $118.70 | $119.19 | $116.69 | $116.82 | $94.96 | 2,431,365 |
| 2018-06-13 | $117.94 | $118.66 | $115.60 | $117.88 | $95.82 | 5,546,216 |
| 2018-06-12 | $120.67 | $121.48 | $117.58 | $118.02 | $95.94 | 4,422,601 |
| 2018-06-11 | $119.81 | $121.07 | $118.48 | $120.57 | $98.01 | 3,279,200 |
| 2018-06-08 | $121.52 | $121.65 | $119.21 | $119.72 | $97.32 | 3,743,644 |
| 2018-06-07 | $121.74 | $122.62 | $120.80 | $121.49 | $98.76 | 2,329,429 |
| 2018-06-06 | $123.00 | $123.47 | $119.94 | $121.20 | $98.52 | 3,554,163 |
| 2018-06-05 | $124.18 | $124.43 | $122.74 | $123.33 | $100.25 | 3,392,478 |
| 2018-06-04 | $124.63 | $126.98 | $124.25 | $124.44 | $101.15 | 3,792,047 |
| 2018-06-01 | $122.08 | $124.74 | $121.46 | $123.78 | $100.62 | 2,941,882 |
| 2018-05-31 | $121.86 | $124.77 | $120.91 | $121.20 | $98.52 | 5,480,938 |
| 2018-05-30 | $120.70 | $123.03 | $120.06 | $122.21 | $99.34 | 2,995,951 |
| 2018-05-29 | $118.29 | $121.46 | $118.21 | $119.47 | $97.11 | 3,025,589 |
| 2018-05-25 | $120.40 | $120.46 | $117.65 | $118.73 | $96.51 | 3,581,608 |
| 2018-05-24 | $120.10 | $122.94 | $119.57 | $121.88 | $99.07 | 3,158,321 |
| 2018-05-23 | $119.27 | $121.74 | $118.53 | $121.05 | $98.40 | 3,395,780 |
| 2018-05-22 | $121.86 | $122.68 | $119.66 | $120.15 | $97.67 | 3,253,265 |
| 2018-05-21 | $121.53 | $122.38 | $120.23 | $122.06 | $99.22 | 2,992,626 |
| 2018-05-18 | $120.05 | $120.88 | $119.02 | $120.56 | $98.00 | 3,906,497 |
| 2018-05-17 | $116.46 | $121.04 | $116.33 | $119.71 | $97.31 | 5,888,468 |
| 2018-05-16 | $114.94 | $115.26 | $113.87 | $114.99 | $93.47 | 2,691,937 |
| 2018-05-15 | $115.89 | $116.43 | $114.82 | $115.90 | $93.56 | 3,541,287 |
| 2018-05-14 | $115.20 | $116.20 | $114.99 | $115.87 | $93.54 | 3,935,966 |
| 2018-05-11 | $114.66 | $115.14 | $114.15 | $114.63 | $92.54 | 2,773,365 |
| 2018-05-10 | $115.54 | $115.99 | $113.98 | $114.49 | $92.42 | 5,038,726 |
| 2018-05-09 | $113.95 | $115.84 | $113.52 | $114.82 | $92.69 | 4,159,784 |
| 2018-05-08 | $113.06 | $113.25 | $111.03 | $113.19 | $91.37 | 6,102,241 |
| 2018-05-07 | $114.16 | $115.48 | $113.34 | $113.67 | $91.76 | 3,449,932 |
| 2018-05-04 | $113.00 | $113.92 | $111.93 | $113.39 | $91.54 | 2,922,966 |
| 2018-05-03 | $111.77 | $113.89 | $110.96 | $113.37 | $91.52 | 3,576,427 |
| 2018-05-02 | $110.55 | $113.47 | $110.55 | $112.25 | $90.61 | 5,677,387 |
| 2018-05-01 | $110.26 | $111.06 | $108.77 | $110.72 | $89.38 | 3,680,774 |
| 2018-04-30 | $110.08 | $113.32 | $109.86 | $110.93 | $89.55 | 5,667,668 |
| 2018-04-27 | $111.61 | $112.30 | $109.32 | $109.78 | $88.62 | 2,658,727 |
| 2018-04-26 | $109.79 | $111.82 | $106.95 | $111.54 | $90.04 | 4,912,242 |
| 2018-04-25 | $107.78 | $109.21 | $106.27 | $108.68 | $87.73 | 3,798,865 |
| 2018-04-24 | $109.35 | $110.95 | $107.66 | $108.29 | $87.42 | 3,279,747 |
| 2018-04-23 | $108.75 | $109.27 | $107.48 | $109.26 | $88.20 | 2,162,817 |
| 2018-04-20 | $107.85 | $108.61 | $107.38 | $108.55 | $87.63 | 2,795,114 |
| 2018-04-19 | $107.54 | $108.59 | $106.33 | $108.20 | $87.35 | 3,240,458 |
| 2018-04-18 | $107.26 | $108.83 | $106.70 | $107.54 | $86.81 | 3,904,816 |
| 2018-04-17 | $105.63 | $106.94 | $104.09 | $106.69 | $86.13 | 3,669,149 |
| 2018-04-16 | $102.26 | $106.35 | $102.13 | $105.49 | $85.16 | 5,876,430 |
| 2018-04-13 | $101.35 | $102.23 | $100.46 | $101.83 | $82.20 | 2,641,150 |
| 2018-04-12 | $100.65 | $101.28 | $99.65 | $100.53 | $81.15 | 3,245,123 |
| 2018-04-11 | $98.98 | $100.91 | $98.34 | $100.31 | $80.98 | 3,506,946 |
| 2018-04-10 | $97.37 | $99.22 | $97.07 | $98.89 | $79.83 | 3,505,714 |
| 2018-04-09 | $95.82 | $97.20 | $95.56 | $96.01 | $77.50 | 3,653,831 |
| 2018-04-06 | $95.06 | $96.00 | $93.77 | $95.18 | $76.83 | 3,432,020 |
| 2018-04-05 | $93.83 | $96.22 | $93.71 | $95.86 | $77.38 | 3,766,292 |
| 2018-04-04 | $91.09 | $93.62 | $89.97 | $93.35 | $75.36 | 3,659,638 |
| 2018-04-03 | $92.20 | $92.76 | $91.34 | $92.70 | $74.83 | 2,930,597 |
| 2018-04-02 | $92.25 | $92.73 | $89.75 | $91.56 | $73.91 | 2,788,538 |
| 2018-03-29 | $91.22 | $92.89 | $91.12 | $92.77 | $74.89 | 4,173,881 |
| 2018-03-28 | $92.60 | $92.95 | $90.22 | $90.28 | $72.88 | 3,864,839 |
| 2018-03-27 | $94.29 | $94.66 | $91.11 | $92.27 | $74.49 | 3,752,324 |
| 2018-03-26 | $92.38 | $94.47 | $92.34 | $94.25 | $76.08 | 3,098,458 |
| 2018-03-23 | $93.79 | $94.51 | $91.11 | $91.22 | $73.64 | 3,140,262 |
| 2018-03-22 | $94.39 | $95.11 | $92.95 | $93.04 | $75.11 | 3,263,744 |
| 2018-03-21 | $94.71 | $96.41 | $94.49 | $95.45 | $77.05 | 3,046,620 |
| 2018-03-20 | $93.54 | $95.87 | $93.47 | $94.47 | $76.26 | 3,344,048 |
| 2018-03-19 | $93.22 | $93.44 | $92.17 | $92.94 | $75.03 | 2,317,942 |
| 2018-03-16 | $92.39 | $94.04 | $92.39 | $93.79 | $75.71 | 5,248,654 |
| 2018-03-15 | $93.10 | $93.39 | $90.52 | $92.33 | $74.53 | 2,774,927 |
| 2018-03-14 | $93.67 | $94.10 | $92.49 | $92.66 | $74.80 | 2,738,073 |
| 2018-03-13 | $93.02 | $94.95 | $92.80 | $93.49 | $75.47 | 4,294,881 |
| 2018-03-12 | $94.01 | $94.48 | $92.53 | $92.69 | $74.82 | 3,005,815 |
| 2018-03-09 | $93.93 | $95.40 | $93.85 | $94.32 | $76.14 | 3,017,618 |
| 2018-03-08 | $92.10 | $93.46 | $91.10 | $93.31 | $75.33 | 3,059,029 |
| 2018-03-07 | $90.75 | $92.85 | $90.70 | $92.04 | $74.30 | 2,616,836 |
| 2018-03-06 | $91.88 | $92.77 | $91.00 | $91.72 | $74.04 | 2,852,301 |
| 2018-03-05 | $91.51 | $92.35 | $90.08 | $91.56 | $73.91 | 4,656,722 |
| 2018-03-02 | $90.06 | $92.62 | $89.57 | $92.20 | $74.43 | 3,485,040 |
| 2018-03-01 | $90.53 | $92.42 | $89.79 | $90.82 | $73.32 | 3,035,876 |
| 2018-02-28 | $93.00 | $93.47 | $90.40 | $90.42 | $72.99 | 2,731,770 |
| 2018-02-27 | $93.36 | $95.25 | $92.73 | $92.77 | $74.89 | 2,890,751 |
| 2018-02-26 | $93.11 | $93.81 | $92.66 | $93.31 | $75.33 | 2,558,428 |
| 2018-02-23 | $92.68 | $92.90 | $91.66 | $92.46 | $74.64 | 2,027,085 |
| 2018-02-22 | $90.99 | $93.24 | $90.99 | $92.05 | $74.31 | 3,035,728 |
| 2018-02-21 | $91.50 | $92.75 | $90.81 | $90.83 | $73.32 | 1,982,239 |
| 2018-02-20 | $93.11 | $93.89 | $91.05 | $91.58 | $73.93 | 3,077,805 |
| 2018-02-16 | $93.01 | $94.41 | $92.41 | $93.27 | $75.29 | 2,526,249 |
| 2018-02-15 | $93.56 | $94.22 | $91.58 | $93.00 | $75.08 | 4,049,625 |
| 2018-02-14 | $88.86 | $93.04 | $88.78 | $92.63 | $74.78 | 4,874,130 |
| 2018-02-13 | $88.33 | $89.80 | $88.16 | $89.48 | $72.23 | 3,630,900 |
| 2018-02-12 | $88.25 | $89.69 | $88.13 | $88.84 | $71.72 | 4,015,223 |
| 2018-02-09 | $87.63 | $89.37 | $85.26 | $88.22 | $70.58 | 5,448,855 |
| 2018-02-08 | $89.63 | $90.37 | $86.75 | $86.77 | $69.42 | 3,933,513 |
| 2018-02-07 | $90.43 | $92.55 | $89.84 | $89.84 | $71.88 | 4,335,928 |
| 2018-02-06 | $87.78 | $91.12 | $86.75 | $90.46 | $72.37 | 6,330,783 |
| 2018-02-05 | $91.84 | $93.66 | $82.90 | $89.77 | $71.82 | 7,046,715 |
| 2018-02-02 | $94.19 | $95.85 | $92.74 | $93.19 | $74.56 | 4,649,307 |
| 2018-02-01 | $96.42 | $96.87 | $92.70 | $94.69 | $75.76 | 5,030,710 |
| 2018-01-31 | $94.55 | $96.43 | $94.46 | $95.97 | $76.78 | 5,319,035 |
| 2018-01-30 | $95.82 | $96.02 | $92.11 | $94.34 | $75.48 | 4,311,650 |
| 2018-01-29 | $98.63 | $98.63 | $96.19 | $96.39 | $77.12 | 2,733,295 |
| 2018-01-26 | $97.56 | $98.75 | $97.39 | $98.69 | $78.96 | 2,071,788 |
| 2018-01-25 | $98.19 | $98.19 | $96.88 | $97.18 | $77.75 | 2,708,637 |
| 2018-01-24 | $99.93 | $99.95 | $96.98 | $97.66 | $78.13 | 3,253,404 |
| 2018-01-23 | $99.31 | $99.31 | $98.06 | $98.69 | $78.96 | 2,084,239 |
| 2018-01-22 | $97.62 | $99.10 | $97.43 | $98.95 | $79.17 | 2,436,724 |
| 2018-01-19 | $96.77 | $97.29 | $96.25 | $97.26 | $77.81 | 2,354,845 |
| 2018-01-18 | $97.11 | $97.23 | $95.98 | $96.46 | $77.17 | 2,415,325 |
| 2018-01-17 | $96.46 | $98.11 | $96.29 | $97.56 | $78.05 | 2,777,745 |
| 2018-01-16 | $96.85 | $97.55 | $95.66 | $96.15 | $76.93 | 3,038,171 |
| 2018-01-12 | $94.91 | $97.00 | $94.71 | $96.75 | $77.41 | 2,868,358 |
| 2018-01-11 | $94.59 | $94.61 | $93.61 | $94.55 | $75.65 | 2,641,793 |
| 2018-01-10 | $93.81 | $94.65 | $93.56 | $94.15 | $75.33 | 2,347,803 |
| 2018-01-09 | $94.76 | $94.96 | $94.00 | $94.10 | $75.29 | 3,776,398 |
| 2018-01-08 | $94.13 | $94.37 | $93.40 | $94.22 | $75.38 | 2,489,728 |
| 2018-01-05 | $93.60 | $94.30 | $93.43 | $94.03 | $75.23 | 2,972,221 |
| 2018-01-04 | $93.41 | $93.62 | $92.64 | $93.59 | $74.88 | 2,975,665 |
| 2018-01-03 | $92.58 | $93.47 | $92.50 | $93.29 | $74.64 | 3,049,597 |
| 2018-01-02 | $92.19 | $93.14 | $91.71 | $92.80 | $74.25 | 3,567,966 |
| 2017-12-29 | $92.69 | $93.18 | $91.91 | $91.91 | $73.53 | 2,330,541 |
| 2017-12-28 | $92.39 | $92.58 | $91.75 | $92.30 | $73.85 | 1,810,094 |
| 2017-12-27 | $91.82 | $92.49 | $91.57 | $92.14 | $73.72 | 2,366,324 |
| 2017-12-26 | $91.25 | $92.05 | $91.24 | $91.86 | $73.49 | 1,437,693 |
| 2017-12-22 | $91.03 | $91.50 | $90.80 | $91.13 | $72.91 | 1,813,366 |
| 2017-12-21 | $89.93 | $91.12 | $89.84 | $90.72 | $72.58 | 2,987,638 |
| 2017-12-20 | $88.69 | $90.48 | $88.28 | $90.16 | $72.13 | 3,388,286 |
| 2017-12-19 | $88.94 | $89.21 | $88.01 | $88.07 | $70.46 | 2,944,515 |
| 2017-12-18 | $88.57 | $89.17 | $88.21 | $88.93 | $71.15 | 3,424,408 |
| 2017-12-15 | $87.65 | $88.40 | $87.50 | $88.19 | $70.56 | 6,473,528 |
| 2017-12-14 | $87.55 | $88.43 | $87.43 | $87.48 | $69.99 | 3,635,603 |
| 2017-12-13 | $86.77 | $88.10 | $86.60 | $87.45 | $69.96 | 3,091,074 |
| 2017-12-12 | $87.40 | $87.70 | $86.80 | $86.94 | $69.56 | 2,514,966 |
| 2017-12-11 | $87.17 | $88.12 | $86.87 | $87.20 | $69.76 | 2,842,300 |
| 2017-12-08 | $86.27 | $87.73 | $85.96 | $87.60 | $70.08 | 3,516,864 |
| 2017-12-07 | $84.79 | $85.68 | $84.65 | $85.59 | $68.48 | 2,125,803 |
| 2017-12-06 | $85.48 | $85.97 | $84.57 | $84.97 | $67.98 | 2,974,816 |
| 2017-12-05 | $83.91 | $86.42 | $83.91 | $85.78 | $68.63 | 4,188,501 |
| 2017-12-04 | $84.56 | $85.43 | $83.50 | $83.63 | $66.91 | 4,026,844 |
| 2017-12-01 | $85.37 | $85.78 | $82.52 | $84.17 | $67.34 | 4,123,184 |
| 2017-11-30 | $83.83 | $85.86 | $83.36 | $85.62 | $68.50 | 5,521,846 |
| 2017-11-29 | $83.19 | $83.65 | $82.50 | $83.34 | $66.68 | 2,752,868 |
| 2017-11-28 | $82.33 | $83.47 | $81.84 | $83.24 | $66.60 | 3,009,015 |
| 2017-11-27 | $82.22 | $82.35 | $81.59 | $82.12 | $65.70 | 3,060,403 |
| 2017-11-24 | $82.68 | $82.85 | $82.06 | $82.25 | $65.80 | 1,623,414 |
| 2017-11-22 | $83.91 | $83.91 | $82.31 | $82.35 | $65.88 | 3,271,453 |
| 2017-11-21 | $82.24 | $84.00 | $82.15 | $83.80 | $67.04 | 3,528,007 |
| 2017-11-20 | $82.26 | $82.26 | $81.48 | $82.09 | $65.68 | 3,162,623 |
| 2017-11-17 | $81.85 | $82.92 | $81.75 | $82.88 | $65.75 | 2,820,881 |
| 2017-11-16 | $81.31 | $82.61 | $81.21 | $82.12 | $65.15 | 4,314,697 |
| 2017-11-15 | $80.89 | $81.69 | $80.00 | $81.48 | $64.64 | 3,114,613 |
| 2017-11-14 | $80.55 | $81.59 | $80.49 | $81.37 | $64.55 | 3,106,595 |
| 2017-11-13 | $81.24 | $81.52 | $80.61 | $80.67 | $63.99 | 2,563,302 |
| 2017-11-10 | $80.96 | $81.45 | $80.71 | $81.37 | $64.55 | 2,320,469 |
| 2017-11-09 | $81.00 | $81.34 | $80.03 | $81.28 | $64.48 | 3,446,896 |
| 2017-11-08 | $81.61 | $81.69 | $80.63 | $81.67 | $64.79 | 2,974,904 |
| 2017-11-07 | $81.53 | $81.88 | $81.31 | $81.83 | $64.91 | 2,573,723 |
| 2017-11-06 | $80.90 | $81.79 | $80.27 | $81.45 | $64.61 | 2,892,897 |
| 2017-11-03 | $81.20 | $81.75 | $80.63 | $80.88 | $64.16 | 3,349,982 |
| 2017-11-02 | $80.74 | $82.19 | $80.74 | $81.59 | $64.72 | 4,948,040 |
| 2017-11-01 | $79.32 | $80.93 | $79.07 | $80.71 | $64.03 | 4,075,158 |
| 2017-10-31 | $78.30 | $79.14 | $77.78 | $78.89 | $62.58 | 3,218,798 |
| 2017-10-30 | $77.72 | $78.58 | $77.72 | $78.40 | $62.19 | 4,359,138 |
| 2017-10-27 | $76.13 | $77.82 | $75.95 | $77.75 | $61.68 | 6,096,895 |
| 2017-10-26 | $77.38 | $77.66 | $75.84 | $76.29 | $60.52 | 5,169,267 |
| 2017-10-25 | $77.70 | $77.87 | $76.95 | $77.78 | $61.70 | 4,394,274 |
| 2017-10-24 | $77.40 | $78.10 | $77.15 | $77.69 | $61.63 | 2,936,851 |
| 2017-10-23 | $77.85 | $77.90 | $77.37 | $77.40 | $61.40 | 4,814,735 |
| 2017-10-20 | $78.44 | $78.44 | $77.39 | $77.54 | $61.51 | 3,928,928 |
| 2017-10-19 | $77.21 | $77.89 | $76.63 | $77.63 | $61.58 | 2,275,162 |
| 2017-10-18 | $77.60 | $77.92 | $76.98 | $77.62 | $61.58 | 2,381,767 |
| 2017-10-17 | $77.59 | $77.86 | $77.27 | $77.62 | $61.58 | 2,321,385 |
| 2017-10-16 | $77.65 | $77.83 | $77.23 | $77.42 | $61.42 | 2,300,528 |
| 2017-10-13 | $78.15 | $78.31 | $77.67 | $78.08 | $61.94 | 2,146,151 |
| 2017-10-12 | $77.40 | $78.05 | $77.10 | $77.91 | $61.81 | 2,416,556 |
| 2017-10-11 | $77.53 | $77.92 | $77.09 | $77.92 | $61.81 | 2,236,020 |
| 2017-10-10 | $77.55 | $77.61 | $77.00 | $77.37 | $61.38 | 2,634,876 |
| 2017-10-09 | $77.27 | $77.44 | $76.77 | $77.13 | $61.19 | 2,802,516 |
| 2017-10-06 | $76.37 | $77.23 | $76.27 | $77.23 | $61.27 | 4,606,083 |
| 2017-10-05 | $77.90 | $78.64 | $76.49 | $77.27 | $61.30 | 4,797,844 |
| 2017-10-04 | $77.39 | $77.82 | $76.94 | $77.69 | $61.63 | 2,621,172 |
| 2017-10-03 | $76.88 | $77.66 | $76.76 | $77.57 | $61.54 | 3,099,686 |
| 2017-10-02 | $76.73 | $77.40 | $76.41 | $77.05 | $61.12 | 3,092,930 |
| 2017-09-29 | $76.76 | $77.77 | $76.62 | $76.93 | $61.03 | 4,406,302 |
| 2017-09-28 | $75.81 | $76.92 | $75.55 | $76.74 | $60.88 | 6,074,544 |
| 2017-09-27 | $74.89 | $75.88 | $74.41 | $75.47 | $59.87 | 4,481,589 |
| 2017-09-26 | $75.02 | $75.75 | $74.81 | $74.96 | $59.47 | 3,079,689 |
| 2017-09-25 | $74.63 | $75.26 | $74.35 | $75.12 | $59.59 | 3,447,776 |
| 2017-09-22 | $73.25 | $74.36 | $73.15 | $74.29 | $58.93 | 3,148,123 |
| 2017-09-21 | $73.09 | $73.87 | $72.84 | $73.36 | $58.20 | 2,878,493 |
| 2017-09-20 | $73.03 | $73.38 | $72.51 | $73.18 | $58.05 | 3,238,878 |
| 2017-09-19 | $72.20 | $73.20 | $71.56 | $72.71 | $57.68 | 3,829,133 |
| 2017-09-18 | $71.23 | $72.44 | $71.14 | $72.20 | $57.28 | 3,823,744 |
| 2017-09-15 | $69.98 | $71.51 | $69.98 | $71.13 | $56.43 | 6,714,192 |
| 2017-09-14 | $70.90 | $71.06 | $69.53 | $69.94 | $55.48 | 4,491,671 |
| 2017-09-13 | $70.55 | $71.17 | $70.25 | $71.00 | $56.32 | 4,121,145 |
| 2017-09-12 | $70.00 | $70.66 | $69.82 | $70.21 | $55.70 | 2,619,973 |
| 2017-09-11 | $69.77 | $69.97 | $68.80 | $69.81 | $55.38 | 3,257,515 |
| 2017-09-08 | $68.86 | $70.28 | $68.73 | $69.54 | $55.17 | 3,757,645 |
| 2017-09-07 | $68.33 | $69.10 | $68.11 | $68.86 | $54.63 | 3,652,334 |
| 2017-09-06 | $68.23 | $68.77 | $67.71 | $68.11 | $54.03 | 4,409,908 |
| 2017-09-05 | $68.59 | $68.71 | $67.24 | $67.91 | $53.87 | 4,568,648 |
| 2017-09-01 | $68.11 | $69.51 | $67.82 | $69.20 | $54.90 | 3,952,831 |
| 2017-08-31 | $68.65 | $68.72 | $67.31 | $68.10 | $54.02 | 4,420,148 |
| 2017-08-30 | $68.52 | $68.87 | $68.08 | $68.41 | $54.27 | 3,164,225 |
| 2017-08-29 | $68.23 | $68.95 | $67.78 | $67.92 | $53.88 | 3,544,326 |
| 2017-08-28 | $68.90 | $69.79 | $68.24 | $68.42 | $54.28 | 6,417,049 |
| 2017-08-25 | $67.79 | $68.81 | $67.56 | $67.67 | $53.68 | 3,909,647 |
| 2017-08-24 | $65.70 | $68.00 | $65.70 | $67.44 | $53.50 | 5,480,810 |
| 2017-08-23 | $65.22 | $66.00 | $65.10 | $65.71 | $52.13 | 2,785,523 |
| 2017-08-22 | $64.90 | $65.72 | $64.50 | $65.58 | $52.02 | 2,783,514 |
| 2017-08-21 | $64.66 | $64.95 | $64.45 | $64.70 | $51.33 | 2,342,022 |
| 2017-08-18 | $64.45 | $65.46 | $64.22 | $64.75 | $51.37 | 3,032,684 |
| 2017-08-17 | $65.67 | $65.71 | $64.47 | $64.55 | $51.21 | 3,264,009 |
| 2017-08-16 | $67.26 | $67.50 | $65.86 | $65.99 | $52.35 | 2,789,734 |
| 2017-08-15 | $66.66 | $67.32 | $66.61 | $67.15 | $53.27 | 4,062,339 |
| 2017-08-14 | $66.47 | $67.01 | $66.39 | $66.79 | $52.98 | 3,016,946 |
| 2017-08-11 | $66.15 | $66.40 | $65.85 | $66.15 | $52.48 | 2,325,685 |
| 2017-08-10 | $66.80 | $66.99 | $65.75 | $66.20 | $52.52 | 3,374,714 |
| 2017-08-09 | $67.65 | $67.93 | $66.61 | $66.93 | $53.09 | 3,358,842 |
| 2017-08-08 | $67.67 | $67.94 | $67.35 | $67.79 | $53.78 | 3,114,722 |
| 2017-08-07 | $67.95 | $68.53 | $67.75 | $68.00 | $53.94 | 2,669,291 |
| 2017-08-04 | $68.50 | $68.93 | $68.30 | $68.53 | $54.32 | 3,200,604 |
| 2017-08-03 | $68.22 | $68.64 | $68.06 | $68.50 | $54.30 | 3,317,151 |
| 2017-08-02 | $68.61 | $69.17 | $68.30 | $68.50 | $54.30 | 3,718,188 |
| 2017-08-01 | $69.35 | $69.75 | $68.73 | $68.82 | $54.55 | 5,320,293 |
| 2017-07-31 | $67.08 | $69.44 | $66.88 | $68.97 | $54.67 | 7,159,394 |
| 2017-07-28 | $67.47 | $67.58 | $65.95 | $66.69 | $52.87 | 6,713,323 |
| 2017-07-27 | $68.00 | $68.83 | $66.61 | $67.59 | $53.58 | 4,374,832 |
| 2017-07-26 | $68.51 | $68.53 | $67.80 | $67.99 | $53.90 | 3,344,058 |
| 2017-07-25 | $67.98 | $68.72 | $67.95 | $68.44 | $54.25 | 3,120,766 |
| 2017-07-24 | $67.63 | $68.09 | $67.54 | $67.68 | $53.65 | 2,232,881 |
| 2017-07-21 | $67.52 | $67.87 | $67.01 | $67.78 | $53.73 | 2,705,397 |
| 2017-07-20 | $68.39 | $68.43 | $67.30 | $67.52 | $53.52 | 2,862,944 |
| 2017-07-19 | $67.60 | $68.69 | $67.54 | $68.03 | $53.93 | 3,455,020 |
| 2017-07-18 | $67.72 | $67.76 | $67.20 | $67.51 | $53.52 | 2,813,747 |
| 2017-07-17 | $67.82 | $68.00 | $67.32 | $67.43 | $53.45 | 2,853,699 |
| 2017-07-14 | $67.84 | $68.33 | $67.41 | $68.04 | $53.94 | 2,164,913 |
| 2017-07-13 | $67.87 | $68.38 | $67.04 | $67.78 | $53.73 | 2,850,366 |
| 2017-07-12 | $68.48 | $68.55 | $67.44 | $68.03 | $53.93 | 4,204,295 |
| 2017-07-11 | $68.03 | $68.45 | $67.73 | $67.93 | $53.85 | 2,178,033 |
| 2017-07-10 | $68.05 | $68.49 | $67.94 | $68.09 | $53.98 | 3,706,605 |
| 2017-07-07 | $66.44 | $68.42 | $66.25 | $68.18 | $54.05 | 5,015,212 |
| 2017-07-06 | $66.99 | $67.18 | $66.18 | $66.46 | $52.68 | 3,329,379 |
| 2017-07-05 | $68.00 | $68.25 | $66.96 | $67.07 | $53.17 | 3,929,532 |
| 2017-07-03 | $67.81 | $68.44 | $67.66 | $68.02 | $53.92 | 2,159,962 |
| 2017-06-30 | $67.55 | $67.77 | $66.87 | $67.46 | $53.48 | 2,951,947 |
| 2017-06-29 | $67.79 | $68.39 | $66.77 | $67.09 | $53.18 | 3,250,997 |
| 2017-06-28 | $67.14 | $68.14 | $66.97 | $67.47 | $53.48 | 3,249,926 |
| 2017-06-27 | $66.10 | $67.84 | $65.97 | $66.81 | $52.96 | 5,430,715 |
| 2017-06-26 | $66.18 | $66.48 | $65.76 | $66.04 | $52.35 | 3,350,411 |
| 2017-06-23 | $64.72 | $66.08 | $64.58 | $65.98 | $52.30 | 4,760,128 |
| 2017-06-22 | $65.66 | $65.66 | $64.77 | $64.82 | $51.38 | 3,796,175 |
| 2017-06-21 | $65.30 | $65.65 | $63.77 | $64.68 | $51.27 | 5,545,393 |
| 2017-06-20 | $65.95 | $66.37 | $65.15 | $65.65 | $52.04 | 3,631,610 |
| 2017-06-19 | $65.76 | $66.95 | $65.75 | $66.61 | $52.80 | 3,929,583 |
| 2017-06-16 | $65.00 | $66.04 | $64.64 | $65.80 | $52.16 | 6,420,079 |
| 2017-06-15 | $64.46 | $65.00 | $64.15 | $64.69 | $51.28 | 3,965,020 |
| 2017-06-14 | $66.42 | $66.53 | $64.12 | $64.75 | $51.33 | 6,254,762 |
| 2017-06-13 | $65.83 | $66.98 | $65.54 | $66.53 | $52.74 | 4,335,362 |
| 2017-06-12 | $65.55 | $66.83 | $65.55 | $65.92 | $52.26 | 6,624,715 |
| 2017-06-09 | $63.01 | $65.76 | $62.89 | $65.26 | $51.73 | 6,073,932 |
| 2017-06-08 | $62.17 | $64.15 | $62.17 | $63.18 | $50.08 | 4,971,384 |
| 2017-06-07 | $61.82 | $62.48 | $61.59 | $62.30 | $49.39 | 4,370,738 |
| 2017-06-06 | $62.14 | $62.56 | $61.86 | $62.29 | $49.38 | 2,575,732 |
| 2017-06-05 | $61.91 | $62.67 | $61.79 | $62.40 | $49.46 | 3,766,454 |
| 2017-06-02 | $62.43 | $62.72 | $62.00 | $62.10 | $49.23 | 2,782,004 |
| 2017-06-01 | $61.37 | $62.44 | $61.07 | $62.12 | $49.24 | 3,527,122 |
| 2017-05-31 | $61.83 | $62.17 | $60.91 | $61.47 | $48.73 | 4,493,823 |
| 2017-05-30 | $61.61 | $62.79 | $60.69 | $62.09 | $49.22 | 6,551,556 |
| 2017-05-26 | $63.19 | $63.50 | $62.13 | $62.45 | $49.50 | 3,683,605 |
| 2017-05-25 | $63.63 | $64.19 | $63.05 | $63.19 | $50.09 | 3,770,722 |
| 2017-05-24 | $64.17 | $64.61 | $63.51 | $63.81 | $50.58 | 2,998,732 |
| 2017-05-23 | $63.71 | $64.36 | $63.29 | $64.12 | $50.83 | 2,928,679 |
| 2017-05-22 | $64.26 | $64.29 | $63.56 | $63.84 | $50.61 | 2,674,516 |
| 2017-05-19 | $63.69 | $64.16 | $63.17 | $63.87 | $50.63 | 3,395,005 |
| 2017-05-18 | $63.49 | $64.07 | $63.03 | $63.54 | $50.37 | 3,384,488 |
| 2017-05-17 | $64.27 | $64.79 | $63.48 | $63.80 | $50.57 | 4,526,328 |
| 2017-05-16 | $65.12 | $65.35 | $63.96 | $64.54 | $51.16 | 6,319,862 |
| 2017-05-15 | $66.15 | $66.15 | $65.16 | $65.55 | $51.96 | 3,282,955 |
| 2017-05-12 | $66.28 | $66.76 | $66.16 | $66.42 | $52.10 | 3,512,401 |
| 2017-05-11 | $66.87 | $66.93 | $66.12 | $66.35 | $52.04 | 2,819,033 |
| 2017-05-10 | $66.75 | $67.03 | $65.91 | $66.68 | $52.30 | 3,409,944 |
| 2017-05-09 | $66.31 | $67.16 | $66.17 | $66.63 | $52.26 | 3,835,035 |
| 2017-05-08 | $65.38 | $66.27 | $65.32 | $66.11 | $51.85 | 3,466,947 |
| 2017-05-05 | $64.59 | $65.52 | $64.31 | $65.34 | $51.25 | 4,656,348 |
| 2017-05-04 | $64.53 | $64.94 | $63.96 | $64.37 | $50.49 | 3,067,054 |
| 2017-05-03 | $64.28 | $65.16 | $64.07 | $64.90 | $50.90 | 2,993,319 |
| 2017-05-02 | $64.79 | $64.83 | $64.16 | $64.49 | $50.58 | 4,238,990 |
| 2017-05-01 | $64.82 | $64.87 | $63.96 | $64.36 | $50.48 | 5,424,601 |
| 2017-04-28 | $65.62 | $65.64 | $64.41 | $64.61 | $50.68 | 4,074,982 |
| 2017-04-27 | $64.68 | $65.49 | $63.85 | $65.32 | $51.23 | 4,197,532 |
| 2017-04-26 | $65.41 | $65.75 | $64.81 | $64.90 | $50.90 | 6,434,179 |
| 2017-04-25 | $67.15 | $67.69 | $65.01 | $65.83 | $51.63 | 7,262,322 |
| 2017-04-24 | $65.70 | $67.21 | $65.70 | $66.82 | $52.41 | 7,074,976 |
| 2017-04-21 | $64.59 | $65.63 | $64.20 | $65.23 | $51.16 | 5,113,234 |
| 2017-04-20 | $63.68 | $64.71 | $63.56 | $64.10 | $50.28 | 2,777,836 |
| 2017-04-19 | $64.22 | $64.37 | $63.26 | $63.49 | $49.80 | 4,988,347 |
| 2017-04-18 | $64.93 | $65.10 | $63.58 | $64.15 | $50.31 | 4,606,085 |
| 2017-04-17 | $64.74 | $65.20 | $64.65 | $65.19 | $51.13 | 2,909,848 |
| 2017-04-13 | $65.17 | $65.63 | $64.58 | $64.68 | $50.73 | 3,105,204 |
| 2017-04-12 | $65.90 | $66.25 | $65.07 | $65.13 | $51.08 | 4,156,219 |
| 2017-04-11 | $65.27 | $65.66 | $64.78 | $65.63 | $51.48 | 3,926,549 |
| 2017-04-10 | $65.60 | $66.25 | $65.30 | $65.35 | $51.26 | 3,409,388 |
| 2017-04-07 | $65.07 | $66.10 | $65.00 | $65.57 | $51.43 | 3,854,605 |
| 2017-04-06 | $65.11 | $65.59 | $64.71 | $65.07 | $51.04 | 3,378,058 |
| 2017-04-05 | $66.12 | $66.70 | $65.00 | $65.09 | $51.05 | 3,236,739 |
| 2017-04-04 | $65.75 | $66.30 | $65.37 | $65.81 | $51.62 | 3,101,537 |
| 2017-04-03 | $66.59 | $66.59 | $65.66 | $66.23 | $51.95 | 3,319,449 |
| 2017-03-31 | $66.23 | $66.67 | $66.06 | $66.29 | $51.99 | 3,622,057 |
| 2017-03-30 | $67.28 | $67.31 | $66.20 | $66.23 | $51.95 | 7,512,752 |
| 2017-03-29 | $66.20 | $67.40 | $66.11 | $67.14 | $52.66 | 3,326,870 |
| 2017-03-28 | $66.52 | $66.64 | $65.65 | $66.29 | $51.99 | 3,443,381 |
| 2017-03-27 | $65.56 | $66.53 | $65.45 | $66.23 | $51.95 | 2,799,341 |
| 2017-03-24 | $66.84 | $67.04 | $65.70 | $65.78 | $51.59 | 4,372,045 |
| 2017-03-23 | $67.63 | $67.94 | $67.02 | $67.10 | $52.63 | 3,298,752 |
| 2017-03-22 | $67.16 | $67.87 | $66.80 | $67.57 | $53.00 | 3,123,491 |
| 2017-03-21 | $68.60 | $68.70 | $66.73 | $67.15 | $52.67 | 4,068,049 |
| 2017-03-20 | $68.74 | $69.12 | $68.18 | $68.53 | $53.75 | 3,175,135 |
| 2017-03-17 | $68.75 | $68.98 | $68.26 | $68.90 | $54.04 | 9,529,901 |
| 2017-03-16 | $68.93 | $69.20 | $68.47 | $68.55 | $53.77 | 3,654,241 |
| 2017-03-15 | $67.73 | $69.00 | $67.13 | $68.73 | $53.91 | 4,751,235 |
| 2017-03-14 | $67.32 | $67.70 | $66.83 | $67.44 | $52.90 | 2,955,367 |
| 2017-03-13 | $66.51 | $67.88 | $66.51 | $67.66 | $53.07 | 4,970,722 |
| 2017-03-10 | $66.68 | $67.37 | $66.25 | $66.57 | $52.21 | 4,471,558 |
| 2017-03-09 | $66.76 | $66.76 | $65.58 | $66.48 | $52.14 | 4,720,291 |
| 2017-03-08 | $66.00 | $67.48 | $65.83 | $66.87 | $52.45 | 7,446,438 |
| 2017-03-07 | $66.44 | $66.98 | $65.42 | $65.62 | $51.47 | 5,503,034 |
| 2017-03-06 | $65.89 | $66.64 | $65.43 | $66.44 | $52.11 | 3,315,268 |
| 2017-03-03 | $66.89 | $67.20 | $66.00 | $66.08 | $51.83 | 4,054,091 |
| 2017-03-02 | $68.22 | $68.38 | $65.93 | $66.45 | $52.12 | 7,342,771 |
| 2017-03-01 | $68.51 | $69.84 | $68.19 | $68.48 | $53.71 | 4,921,856 |
| 2017-02-28 | $67.28 | $69.41 | $67.22 | $67.95 | $53.30 | 9,073,703 |
| 2017-02-27 | $66.66 | $67.45 | $66.34 | $67.24 | $52.74 | 3,129,406 |
| 2017-02-24 | $66.55 | $66.90 | $65.83 | $66.72 | $52.33 | 3,670,673 |
| 2017-02-23 | $66.58 | $67.39 | $66.54 | $67.03 | $52.57 | 4,208,181 |
| 2017-02-22 | $66.13 | $66.55 | $65.74 | $66.01 | $51.77 | 4,240,404 |
| 2017-02-21 | $65.98 | $66.47 | $65.53 | $66.27 | $51.98 | 4,499,472 |
| 2017-02-17 | $66.32 | $66.51 | $65.11 | $65.49 | $51.37 | 4,808,766 |
| 2017-02-16 | $67.57 | $67.61 | $66.40 | $66.60 | $52.24 | 5,266,519 |
| 2017-02-15 | $67.67 | $67.96 | $67.19 | $67.76 | $53.15 | 2,572,705 |
| 2017-02-14 | $67.23 | $67.69 | $66.91 | $67.62 | $53.04 | 2,512,023 |
| 2017-02-13 | $66.75 | $67.43 | $66.65 | $67.04 | $52.58 | 3,367,526 |
| 2017-02-10 | $67.87 | $68.00 | $67.25 | $67.47 | $52.37 | 2,653,911 |
| 2017-02-09 | $67.27 | $67.89 | $67.20 | $67.62 | $52.49 | 2,805,912 |
| 2017-02-08 | $65.27 | $67.14 | $65.00 | $67.08 | $52.07 | 4,427,817 |
| 2017-02-07 | $65.16 | $66.25 | $64.85 | $65.44 | $50.80 | 4,968,467 |
| 2017-02-06 | $65.51 | $66.12 | $64.91 | $65.11 | $50.54 | 4,297,613 |
| 2017-02-03 | $65.48 | $65.70 | $64.83 | $65.51 | $50.85 | 4,416,379 |
| 2017-02-02 | $65.02 | $66.08 | $64.62 | $65.42 | $50.78 | 6,193,179 |
| 2017-02-01 | $66.53 | $66.74 | $64.81 | $65.37 | $50.74 | 5,204,470 |
| 2017-01-31 | $67.80 | $67.83 | $64.45 | $65.76 | $51.04 | 11,657,366 |
| 2017-01-30 | $67.37 | $68.30 | $66.61 | $68.23 | $52.96 | 8,413,334 |
| 2017-01-27 | $67.62 | $68.54 | $66.71 | $67.31 | $52.25 | 4,628,178 |
| 2017-01-26 | $68.38 | $68.49 | $67.20 | $67.37 | $52.29 | 4,005,315 |
| 2017-01-25 | $68.23 | $68.40 | $67.30 | $68.33 | $53.04 | 4,606,237 |
| 2017-01-24 | $66.45 | $68.02 | $66.17 | $67.86 | $52.67 | 3,893,732 |
| 2017-01-23 | $66.52 | $66.52 | $65.68 | $66.25 | $51.43 | 4,049,567 |
| 2017-01-20 | $66.35 | $66.64 | $65.68 | $66.24 | $51.42 | 2,911,098 |
| 2017-01-19 | $66.68 | $66.77 | $65.53 | $66.07 | $51.29 | 3,642,165 |
| 2017-01-18 | $66.20 | $67.37 | $66.16 | $66.75 | $51.81 | 4,252,098 |
| 2017-01-17 | $66.93 | $68.19 | $65.78 | $66.19 | $51.38 | 4,942,176 |
| 2017-01-13 | $66.21 | $66.84 | $65.94 | $66.39 | $51.53 | 3,366,737 |
| 2017-01-12 | $66.24 | $66.94 | $65.37 | $66.52 | $51.63 | 4,529,397 |
| 2017-01-11 | $66.78 | $67.24 | $66.27 | $67.08 | $52.07 | 3,391,045 |
| 2017-01-10 | $66.32 | $67.66 | $66.02 | $66.53 | $51.64 | 5,433,399 |
| 2017-01-09 | $66.22 | $66.60 | $65.45 | $66.37 | $51.52 | 5,132,604 |
| 2017-01-06 | $67.70 | $67.88 | $66.63 | $66.66 | $51.74 | 3,771,723 |
| 2017-01-05 | $68.39 | $68.39 | $66.54 | $67.68 | $52.54 | 6,450,632 |
| 2017-01-04 | $69.54 | $69.91 | $67.39 | $67.89 | $52.70 | 7,431,026 |
| 2017-01-03 | $69.55 | $71.40 | $68.84 | $70.42 | $54.66 | 4,425,039 |
| 2016-12-30 | $68.56 | $69.17 | $68.12 | $68.32 | $53.03 | 2,552,475 |
| 2016-12-29 | $68.67 | $69.65 | $68.25 | $68.63 | $53.27 | 1,913,030 |
| 2016-12-28 | $69.14 | $69.33 | $68.48 | $68.67 | $53.30 | 2,471,069 |
| 2016-12-27 | $69.23 | $69.85 | $69.14 | $69.45 | $53.91 | 2,153,879 |
| 2016-12-23 | $68.50 | $69.20 | $68.25 | $68.96 | $53.53 | 1,696,795 |
| 2016-12-22 | $68.30 | $69.24 | $68.26 | $68.72 | $53.34 | 3,212,354 |
| 2016-12-21 | $67.51 | $68.31 | $66.60 | $67.93 | $52.73 | 3,206,370 |
| 2016-12-20 | $67.20 | $68.28 | $67.20 | $67.57 | $52.45 | 2,765,102 |
| 2016-12-19 | $68.00 | $68.07 | $66.91 | $67.45 | $52.36 | 3,612,280 |
| 2016-12-16 | $67.97 | $68.46 | $67.52 | $68.00 | $52.78 | 8,009,899 |
| 2016-12-15 | $66.50 | $68.04 | $66.13 | $67.64 | $52.50 | 5,106,894 |
| 2016-12-14 | $67.26 | $67.82 | $66.35 | $66.49 | $51.61 | 4,534,287 |
| 2016-12-13 | $66.36 | $68.04 | $66.36 | $67.20 | $52.16 | 4,336,362 |
| 2016-12-12 | $69.03 | $69.17 | $66.31 | $66.82 | $51.87 | 6,769,789 |
| 2016-12-09 | $67.91 | $68.08 | $67.22 | $68.00 | $52.78 | 5,124,518 |
| 2016-12-08 | $67.90 | $69.28 | $67.85 | $68.37 | $53.07 | 5,556,019 |
| 2016-12-07 | $64.87 | $67.61 | $64.57 | $67.54 | $52.43 | 6,397,994 |
| 2016-12-06 | $64.23 | $64.90 | $63.84 | $64.72 | $50.24 | 5,149,317 |
| 2016-12-05 | $61.87 | $64.59 | $61.66 | $64.52 | $50.08 | 8,277,910 |
| 2016-12-02 | $60.66 | $61.70 | $60.41 | $61.46 | $47.71 | 5,295,670 |
| 2016-12-01 | $61.50 | $62.21 | $60.41 | $60.53 | $46.99 | 10,719,346 |
| 2016-11-30 | $62.47 | $63.52 | $60.35 | $61.56 | $47.78 | 14,238,300 |
| 2016-11-29 | $63.29 | $64.32 | $63.09 | $63.77 | $49.50 | 4,427,864 |
| 2016-11-28 | $64.87 | $65.02 | $63.61 | $63.79 | $49.52 | 4,666,386 |
| 2016-11-25 | $64.47 | $64.88 | $64.28 | $64.86 | $50.35 | 1,735,372 |
| 2016-11-23 | $64.84 | $65.42 | $64.05 | $64.72 | $50.24 | 4,306,372 |
| 2016-11-22 | $64.96 | $66.17 | $64.55 | $65.25 | $50.65 | 4,427,399 |
| 2016-11-21 | $63.85 | $64.73 | $63.14 | $64.54 | $50.10 | 4,922,760 |
| 2016-11-18 | $63.93 | $63.98 | $62.94 | $63.39 | $49.21 | 4,737,657 |
| 2016-11-17 | $64.20 | $64.78 | $63.85 | $64.67 | $49.73 | 5,853,542 |
| 2016-11-16 | $63.40 | $64.11 | $63.15 | $63.63 | $48.93 | 4,680,224 |
| 2016-11-15 | $62.77 | $63.31 | $61.64 | $63.15 | $48.56 | 4,652,157 |
| 2016-11-14 | $62.55 | $63.09 | $62.02 | $62.58 | $48.12 | 4,614,069 |
| 2016-11-11 | $62.82 | $63.17 | $61.41 | $62.45 | $48.02 | 4,273,736 |
| 2016-11-10 | $62.13 | $64.20 | $62.04 | $62.96 | $48.41 | 8,019,839 |
| 2016-11-09 | $58.73 | $62.70 | $58.47 | $62.03 | $47.70 | 10,909,132 |
| 2016-11-08 | $58.16 | $58.62 | $57.57 | $58.14 | $44.71 | 3,803,447 |
| 2016-11-07 | $58.40 | $58.71 | $57.99 | $58.52 | $45.00 | 4,075,111 |
| 2016-11-04 | $57.75 | $58.83 | $57.57 | $57.87 | $44.50 | 3,729,882 |
| 2016-11-03 | $58.47 | $58.92 | $57.40 | $57.86 | $44.49 | 3,855,988 |
| 2016-11-02 | $59.19 | $59.86 | $58.01 | $58.43 | $44.93 | 7,317,619 |
| 2016-11-01 | $60.37 | $61.62 | $59.10 | $59.49 | $45.74 | 7,817,612 |
| 2016-10-31 | $58.60 | $59.68 | $58.54 | $59.24 | $45.55 | 4,968,269 |
| 2016-10-28 | $58.77 | $59.67 | $58.37 | $58.60 | $45.06 | 4,741,817 |
| 2016-10-27 | $59.34 | $60.00 | $58.74 | $58.81 | $45.22 | 6,598,112 |
| 2016-10-26 | $58.72 | $60.36 | $58.45 | $59.52 | $45.77 | 7,770,825 |
| 2016-10-25 | $57.29 | $59.50 | $56.54 | $58.93 | $45.31 | 10,808,919 |
| 2016-10-24 | $56.04 | $56.44 | $55.62 | $56.16 | $43.18 | 5,357,649 |
| 2016-10-21 | $54.50 | $55.91 | $54.21 | $55.76 | $42.88 | 5,287,856 |
| 2016-10-20 | $54.83 | $54.96 | $54.30 | $54.77 | $42.12 | 3,650,861 |
| 2016-10-19 | $55.40 | $55.55 | $53.90 | $54.54 | $41.94 | 7,486,664 |
| 2016-10-18 | $54.35 | $55.61 | $54.16 | $55.46 | $42.65 | 6,109,446 |
| 2016-10-17 | $53.92 | $55.59 | $53.60 | $54.15 | $41.64 | 5,476,245 |
| 2016-10-14 | $53.98 | $54.37 | $53.60 | $53.79 | $41.36 | 3,071,925 |
| 2016-10-13 | $53.57 | $54.25 | $53.00 | $53.85 | $41.41 | 3,862,351 |
| 2016-10-12 | $54.02 | $54.06 | $52.64 | $53.79 | $41.36 | 5,334,202 |
| 2016-10-11 | $55.05 | $55.26 | $54.00 | $54.19 | $41.67 | 4,419,745 |
| 2016-10-10 | $54.67 | $54.99 | $54.45 | $54.74 | $42.09 | 4,118,431 |
| 2016-10-07 | $54.82 | $55.17 | $53.75 | $54.27 | $41.73 | 5,564,693 |
| 2016-10-06 | $54.80 | $55.19 | $54.17 | $54.90 | $42.22 | 4,045,611 |
| 2016-10-05 | $54.08 | $55.39 | $53.81 | $54.80 | $42.14 | 6,393,874 |
| 2016-10-04 | $53.17 | $54.35 | $53.17 | $53.65 | $41.25 | 5,804,032 |
| 2016-10-03 | $53.04 | $53.25 | $52.51 | $52.90 | $40.68 | 5,204,652 |
| 2016-09-30 | $51.87 | $53.27 | $51.55 | $53.00 | $40.75 | 8,312,730 |
| 2016-09-29 | $54.87 | $55.10 | $51.17 | $51.71 | $39.76 | 13,909,330 |
| 2016-09-28 | $55.25 | $55.63 | $54.07 | $55.11 | $42.38 | 6,714,943 |
| 2016-09-27 | $54.12 | $55.28 | $53.65 | $55.02 | $42.31 | 5,951,975 |
| 2016-09-26 | $55.67 | $55.85 | $54.21 | $54.29 | $41.75 | 4,826,185 |
| 2016-09-23 | $55.38 | $56.03 | $54.91 | $55.67 | $42.81 | 5,392,029 |
| 2016-09-22 | $56.09 | $56.44 | $55.54 | $55.60 | $42.75 | 4,741,616 |
| 2016-09-21 | $55.88 | $56.13 | $55.01 | $55.68 | $42.82 | 6,033,433 |
| 2016-09-20 | $57.25 | $57.26 | $55.43 | $55.45 | $42.64 | 6,201,087 |
| 2016-09-19 | $56.86 | $58.08 | $56.48 | $57.14 | $43.94 | 5,976,463 |
| 2016-09-16 | $56.03 | $57.18 | $56.03 | $56.73 | $43.62 | 7,316,392 |
| 2016-09-15 | $54.66 | $56.85 | $54.55 | $56.19 | $43.21 | 6,716,442 |
| 2016-09-14 | $55.47 | $55.95 | $54.50 | $54.57 | $41.96 | 5,416,839 |
| 2016-09-13 | $55.53 | $55.79 | $55.05 | $55.35 | $42.56 | 4,689,504 |
| 2016-09-12 | $54.71 | $56.20 | $54.25 | $55.88 | $42.97 | 5,791,410 |
| 2016-09-09 | $55.95 | $56.02 | $54.86 | $54.92 | $42.23 | 5,773,659 |
| 2016-09-08 | $56.00 | $56.63 | $55.52 | $56.15 | $43.18 | 4,467,100 |
| 2016-09-07 | $55.17 | $56.19 | $55.04 | $56.09 | $43.13 | 4,613,621 |
| 2016-09-06 | $55.13 | $55.62 | $54.76 | $55.27 | $42.50 | 3,553,983 |
| 2016-09-02 | $54.78 | $54.93 | $54.16 | $54.83 | $42.16 | 4,872,863 |
| 2016-09-01 | $55.37 | $55.40 | $53.87 | $54.29 | $41.75 | 5,281,497 |
| 2016-08-31 | $55.64 | $56.00 | $55.07 | $55.35 | $42.56 | 5,006,246 |
| 2016-08-30 | $55.78 | $55.89 | $55.12 | $55.80 | $42.91 | 4,046,759 |
| 2016-08-29 | $55.32 | $55.94 | $55.25 | $55.63 | $42.78 | 3,559,289 |
| 2016-08-26 | $55.06 | $55.60 | $54.67 | $55.28 | $42.51 | 4,064,616 |
| 2016-08-25 | $55.54 | $55.82 | $54.56 | $55.02 | $42.31 | 5,913,653 |
| 2016-08-24 | $55.32 | $55.94 | $54.97 | $55.70 | $42.83 | 5,688,113 |
| 2016-08-23 | $54.52 | $55.35 | $54.26 | $55.21 | $42.45 | 4,353,940 |
| 2016-08-22 | $54.57 | $54.57 | $53.86 | $54.43 | $41.85 | 5,185,790 |
| 2016-08-19 | $54.66 | $55.19 | $54.35 | $54.82 | $42.15 | 3,976,627 |
| 2016-08-18 | $55.11 | $55.19 | $54.51 | $55.06 | $42.34 | 5,096,398 |
| 2016-08-17 | $54.43 | $55.29 | $54.36 | $55.17 | $42.42 | 5,803,211 |
| 2016-08-16 | $54.47 | $54.84 | $54.21 | $54.50 | $41.91 | 4,319,879 |
| 2016-08-15 | $54.38 | $54.71 | $53.86 | $54.52 | $41.92 | 4,942,605 |
| 2016-08-12 | $54.40 | $54.53 | $53.77 | $54.33 | $41.78 | 4,846,780 |
| 2016-08-11 | $53.01 | $54.83 | $52.95 | $54.35 | $41.79 | 7,812,071 |
| 2016-08-10 | $52.59 | $54.01 | $52.53 | $52.92 | $40.69 | 7,119,156 |
| 2016-08-09 | $53.52 | $53.69 | $52.09 | $52.49 | $40.36 | 6,853,592 |
| 2016-08-08 | $54.00 | $54.62 | $53.91 | $54.19 | $41.20 | 6,624,203 |
| 2016-08-05 | $53.27 | $54.17 | $53.04 | $53.50 | $40.67 | 8,010,346 |
| 2016-08-04 | $54.21 | $54.65 | $53.09 | $53.33 | $40.54 | 8,840,231 |
| 2016-08-03 | $52.17 | $54.89 | $52.00 | $54.71 | $41.59 | 11,361,761 |
| 2016-08-02 | $52.14 | $52.84 | $51.75 | $52.35 | $39.80 | 6,961,905 |
| 2016-08-01 | $52.13 | $52.63 | $51.39 | $51.63 | $39.25 | 6,897,328 |
| 2016-07-29 | $51.67 | $52.34 | $51.16 | $52.28 | $39.75 | 5,116,350 |
| 2016-07-28 | $52.39 | $52.59 | $50.65 | $51.87 | $39.43 | 5,808,329 |
| 2016-07-27 | $52.70 | $53.67 | $51.64 | $52.21 | $39.69 | 9,149,224 |
| 2016-07-26 | $50.57 | $52.78 | $49.95 | $52.67 | $40.04 | 12,768,258 |
| 2016-07-25 | $49.86 | $50.30 | $49.26 | $50.29 | $38.23 | 7,656,307 |
| 2016-07-22 | $50.06 | $50.28 | $49.33 | $49.88 | $37.92 | 6,151,302 |
| 2016-07-21 | $50.90 | $50.99 | $50.00 | $50.07 | $38.07 | 4,554,482 |
| 2016-07-20 | $51.06 | $51.15 | $50.50 | $50.78 | $38.61 | 4,508,521 |
| 2016-07-19 | $50.55 | $51.05 | $50.26 | $50.85 | $38.66 | 4,878,975 |
| 2016-07-18 | $49.85 | $50.90 | $49.40 | $50.43 | $38.34 | 5,078,169 |
| 2016-07-15 | $50.63 | $50.85 | $49.82 | $49.94 | $37.97 | 5,729,250 |
| 2016-07-14 | $49.96 | $50.46 | $49.42 | $50.40 | $38.32 | 5,973,104 |
| 2016-07-13 | $49.29 | $49.69 | $48.23 | $49.54 | $37.66 | 8,155,811 |
| 2016-07-12 | $48.98 | $49.32 | $48.56 | $49.25 | $37.44 | 7,872,196 |
| 2016-07-11 | $48.13 | $48.63 | $47.71 | $48.49 | $36.86 | 6,177,840 |
| 2016-07-08 | $47.62 | $48.42 | $46.88 | $47.73 | $36.29 | 9,573,650 |
| 2016-07-07 | $48.95 | $50.10 | $47.17 | $47.24 | $35.91 | 10,444,151 |
| 2016-07-06 | $49.57 | $49.74 | $47.38 | $48.66 | $36.99 | 11,096,122 |
| 2016-07-05 | $51.42 | $51.47 | $49.33 | $49.84 | $37.89 | 7,934,649 |
| 2016-07-01 | $50.79 | $51.78 | $50.76 | $51.43 | $39.10 | 5,895,648 |
| 2016-06-30 | $51.81 | $51.94 | $49.91 | $51.00 | $38.77 | 10,412,869 |
| 2016-06-29 | $52.07 | $52.65 | $51.51 | $51.92 | $39.47 | 7,510,137 |
| 2016-06-28 | $52.05 | $52.05 | $50.53 | $51.83 | $39.40 | 7,708,675 |
| 2016-06-27 | $52.07 | $52.17 | $50.75 | $51.13 | $38.87 | 6,317,933 |
| 2016-06-24 | $51.90 | $53.24 | $51.62 | $52.56 | $39.96 | 8,054,914 |
| 2016-06-23 | $53.40 | $53.93 | $53.32 | $53.71 | $40.83 | 5,570,390 |
| 2016-06-22 | $52.55 | $53.20 | $52.22 | $52.81 | $40.15 | 5,301,465 |
| 2016-06-21 | $51.70 | $52.69 | $51.27 | $52.47 | $39.89 | 4,808,923 |
| 2016-06-20 | $52.24 | $52.64 | $51.58 | $51.68 | $39.29 | 4,519,994 |
| 2016-06-17 | $51.91 | $52.66 | $51.36 | $51.71 | $39.31 | 7,101,985 |
| 2016-06-16 | $51.05 | $51.95 | $50.70 | $51.79 | $39.37 | 5,707,231 |
| 2016-06-15 | $50.45 | $51.78 | $50.15 | $51.29 | $38.99 | 8,191,989 |
| 2016-06-14 | $51.00 | $51.90 | $50.03 | $50.79 | $38.61 | 7,431,538 |
| 2016-06-13 | $53.13 | $53.25 | $50.89 | $51.02 | $38.79 | 8,842,566 |
| 2016-06-10 | $53.52 | $53.96 | $53.13 | $53.43 | $40.62 | 4,673,653 |
| 2016-06-09 | $54.14 | $54.24 | $53.37 | $53.81 | $40.91 | 6,292,227 |
| 2016-06-08 | $56.00 | $56.04 | $54.26 | $54.39 | $41.35 | 6,276,501 |
| 2016-06-07 | $55.11 | $56.15 | $54.92 | $55.64 | $42.30 | 5,563,256 |
| 2016-06-06 | $55.20 | $55.29 | $53.97 | $54.92 | $41.75 | 5,254,722 |
| 2016-06-03 | $55.55 | $55.75 | $54.38 | $55.15 | $41.93 | 4,541,524 |
| 2016-06-02 | $55.70 | $56.73 | $55.65 | $55.72 | $42.36 | 5,520,943 |
| 2016-06-01 | $54.46 | $56.08 | $54.46 | $55.75 | $42.38 | 6,354,700 |
| 2016-05-31 | $54.57 | $55.20 | $53.88 | $54.70 | $41.59 | 6,194,371 |
| 2016-05-27 | $54.16 | $54.93 | $53.53 | $54.57 | $41.49 | 4,437,578 |
| 2016-05-26 | $54.87 | $54.89 | $53.51 | $54.09 | $41.12 | 5,436,677 |
| 2016-05-25 | $55.39 | $55.48 | $54.00 | $54.62 | $41.53 | 6,709,935 |
| 2016-05-24 | $55.02 | $55.54 | $54.56 | $55.35 | $42.08 | 5,389,642 |
| 2016-05-23 | $55.34 | $55.81 | $54.39 | $54.46 | $41.40 | 4,635,424 |
| 2016-05-20 | $55.59 | $56.30 | $55.15 | $56.13 | $42.21 | 3,498,375 |
| 2016-05-19 | $56.05 | $57.17 | $54.83 | $55.40 | $41.66 | 5,244,684 |
| 2016-05-18 | $55.36 | $57.41 | $55.30 | $56.44 | $42.44 | 5,813,422 |
| 2016-05-17 | $55.00 | $56.06 | $54.93 | $55.25 | $41.55 | 4,382,413 |
| 2016-05-16 | $55.27 | $55.38 | $53.87 | $55.19 | $41.50 | 5,794,808 |
| 2016-05-13 | $54.96 | $55.70 | $54.41 | $55.11 | $41.44 | 4,555,505 |
| 2016-05-12 | $56.19 | $56.36 | $54.45 | $54.78 | $41.19 | 4,516,634 |
| 2016-05-11 | $56.00 | $56.66 | $55.46 | $55.87 | $42.01 | 5,687,929 |
| 2016-05-10 | $55.23 | $56.19 | $55.21 | $56.00 | $42.11 | 4,913,724 |
| 2016-05-09 | $55.23 | $55.39 | $54.08 | $54.98 | $41.34 | 5,390,607 |
| 2016-05-06 | $55.34 | $56.42 | $55.07 | $55.36 | $41.63 | 6,734,178 |
| 2016-05-05 | $56.72 | $56.99 | $55.35 | $55.61 | $41.82 | 6,324,950 |
| 2016-05-04 | $57.63 | $58.19 | $55.69 | $56.15 | $42.22 | 8,052,247 |
| 2016-05-03 | $58.03 | $58.97 | $57.05 | $57.63 | $43.34 | 8,338,522 |
| 2016-05-02 | $58.96 | $60.10 | $58.11 | $59.82 | $44.98 | 5,419,009 |
| 2016-04-29 | $60.47 | $60.75 | $58.54 | $58.87 | $44.27 | 6,700,653 |
| 2016-04-28 | $61.76 | $63.03 | $60.73 | $60.91 | $45.80 | 4,581,204 |
| 2016-04-27 | $61.77 | $62.54 | $60.80 | $62.19 | $46.77 | 4,611,742 |
| 2016-04-26 | $62.15 | $62.42 | $61.37 | $61.81 | $46.48 | 4,214,598 |
| 2016-04-25 | $61.25 | $61.91 | $60.88 | $61.77 | $46.45 | 4,362,243 |
| 2016-04-22 | $60.48 | $61.36 | $60.48 | $61.24 | $46.05 | 3,973,690 |
| 2016-04-21 | $60.22 | $60.80 | $59.26 | $60.65 | $45.61 | 5,052,973 |
| 2016-04-20 | $60.00 | $60.58 | $59.16 | $60.22 | $45.28 | 6,518,230 |
| 2016-04-19 | $61.03 | $61.40 | $59.71 | $60.11 | $45.20 | 6,156,583 |
| 2016-04-18 | $59.17 | $60.85 | $58.10 | $60.71 | $45.65 | 5,606,068 |
| 2016-04-15 | $61.42 | $61.82 | $59.43 | $59.49 | $44.73 | 6,986,009 |
| 2016-04-14 | $62.65 | $62.80 | $61.31 | $61.56 | $46.29 | 4,140,654 |
| 2016-04-13 | $61.66 | $62.70 | $61.06 | $62.55 | $47.04 | 4,418,869 |
| 2016-04-12 | $60.80 | $61.70 | $59.75 | $60.90 | $45.80 | 7,139,837 |
| 2016-04-11 | $62.39 | $62.69 | $60.69 | $60.74 | $45.67 | 6,118,660 |
| 2016-04-08 | $61.75 | $64.06 | $61.12 | $63.06 | $47.42 | 7,235,149 |
| 2016-04-07 | $61.53 | $62.42 | $60.94 | $61.66 | $46.37 | 4,446,073 |
| 2016-04-06 | $63.38 | $63.65 | $60.26 | $61.68 | $46.38 | 8,103,449 |
| 2016-04-05 | $63.09 | $63.86 | $62.73 | $63.14 | $47.48 | 3,946,247 |
| 2016-04-04 | $62.82 | $63.81 | $62.55 | $63.29 | $47.59 | 3,466,362 |
| 2016-04-01 | $63.59 | $63.68 | $62.51 | $62.91 | $47.31 | 4,441,896 |
| 2016-03-31 | $64.00 | $65.14 | $62.85 | $64.14 | $48.23 | 5,731,616 |
| 2016-03-30 | $64.74 | $65.70 | $63.59 | $63.98 | $48.11 | 4,970,552 |
| 2016-03-29 | $65.11 | $65.55 | $64.37 | $65.28 | $49.09 | 3,554,252 |
| 2016-03-28 | $65.80 | $66.29 | $64.92 | $65.24 | $49.06 | 3,293,673 |
| 2016-03-24 | $64.54 | $65.87 | $64.34 | $65.84 | $49.51 | 4,254,806 |
| 2016-03-23 | $66.09 | $66.72 | $64.71 | $64.90 | $48.80 | 4,293,425 |
| 2016-03-22 | $65.60 | $66.89 | $65.21 | $66.07 | $49.68 | 4,016,407 |
| 2016-03-21 | $65.43 | $66.29 | $64.97 | $65.85 | $49.52 | 5,072,852 |
| 2016-03-18 | $63.85 | $65.66 | $63.13 | $65.16 | $49.00 | 9,723,938 |
| 2016-03-17 | $65.70 | $66.00 | $63.73 | $64.18 | $48.26 | 6,442,043 |
| 2016-03-16 | $64.80 | $66.28 | $64.73 | $65.94 | $49.59 | 4,990,154 |
| 2016-03-15 | $63.71 | $64.96 | $63.24 | $64.94 | $48.83 | 4,649,943 |
| 2016-03-14 | $65.08 | $65.60 | $63.66 | $64.39 | $48.42 | 4,234,709 |
| 2016-03-11 | $64.34 | $65.40 | $63.40 | $65.37 | $49.16 | 4,976,762 |
| 2016-03-10 | $64.87 | $64.87 | $63.02 | $64.18 | $48.26 | 5,400,154 |
| 2016-03-09 | $63.63 | $65.85 | $63.03 | $64.80 | $48.73 | 6,116,952 |
| 2016-03-08 | $62.78 | $63.88 | $62.28 | $62.33 | $46.87 | 5,105,717 |
| 2016-03-07 | $63.15 | $63.72 | $62.68 | $63.25 | $47.56 | 5,197,474 |
| 2016-03-04 | $64.50 | $64.66 | $62.14 | $63.89 | $48.04 | 7,029,897 |
| 2016-03-03 | $62.99 | $64.17 | $62.81 | $63.84 | $48.01 | 6,239,406 |
| 2016-03-02 | $61.58 | $62.99 | $60.76 | $62.08 | $46.68 | 5,391,627 |
| 2016-03-01 | $60.17 | $61.60 | $59.16 | $61.59 | $46.31 | 4,506,881 |
| 2016-02-29 | $60.23 | $60.78 | $59.60 | $60.08 | $45.18 | 5,332,374 |
| 2016-02-26 | $61.33 | $61.87 | $59.55 | $59.66 | $44.86 | 5,374,262 |
| 2016-02-25 | $60.88 | $61.22 | $59.17 | $60.69 | $45.64 | 5,303,012 |
| 2016-02-24 | $56.91 | $60.71 | $56.50 | $60.61 | $45.58 | 8,503,336 |
| 2016-02-23 | $59.40 | $59.40 | $57.35 | $57.49 | $43.23 | 5,713,297 |
| 2016-02-22 | $57.26 | $58.97 | $57.01 | $58.68 | $44.13 | 5,023,940 |
| 2016-02-19 | $55.03 | $57.08 | $54.95 | $57.05 | $42.90 | 5,530,098 |
| 2016-02-18 | $58.37 | $58.45 | $55.02 | $55.56 | $41.78 | 6,812,325 |
| 2016-02-17 | $57.85 | $58.63 | $56.98 | $57.77 | $43.44 | 5,970,668 |
| 2016-02-16 | $58.95 | $59.00 | $56.30 | $57.35 | $43.13 | 6,990,157 |
| 2016-02-12 | $56.95 | $58.04 | $56.24 | $57.75 | $43.43 | 6,712,319 |
| 2016-02-11 | $53.83 | $56.02 | $53.39 | $55.57 | $41.79 | 8,175,184 |
| 2016-02-10 | $54.53 | $55.77 | $53.00 | $54.88 | $41.27 | 6,825,110 |
| 2016-02-09 | $54.37 | $56.28 | $53.89 | $54.82 | $41.22 | 6,624,793 |
| 2016-02-08 | $56.41 | $56.41 | $52.55 | $54.82 | $41.22 | 11,496,289 |
| 2016-02-05 | $61.00 | $61.77 | $56.93 | $57.12 | $42.95 | 9,175,118 |
| 2016-02-04 | $61.23 | $62.83 | $60.20 | $61.79 | $45.98 | 10,085,582 |
| 2016-02-03 | $65.44 | $65.78 | $59.40 | $60.94 | $45.35 | 12,700,515 |
| 2016-02-02 | $67.36 | $67.50 | $64.93 | $65.28 | $48.58 | 6,879,727 |
| 2016-02-01 | $68.20 | $69.13 | $66.46 | $68.70 | $51.12 | 5,461,273 |
| 2016-01-29 | $65.03 | $67.93 | $63.25 | $67.87 | $50.51 | 7,275,158 |
| 2016-01-28 | $67.33 | $67.57 | $62.16 | $64.54 | $48.03 | 10,703,722 |
| 2016-01-27 | $68.33 | $68.49 | $65.25 | $65.99 | $49.11 | 7,528,948 |
| 2016-01-26 | $66.49 | $67.74 | $65.51 | $67.71 | $50.39 | 5,989,042 |
| 2016-01-25 | $67.55 | $69.35 | $65.06 | $65.14 | $48.47 | 6,062,163 |
| 2016-01-22 | $65.09 | $68.49 | $64.72 | $67.86 | $50.50 | 9,274,746 |
| 2016-01-21 | $65.12 | $65.16 | $63.07 | $63.43 | $47.20 | 8,961,571 |
| 2016-01-20 | $64.96 | $66.46 | $63.81 | $65.48 | $48.73 | 7,963,062 |
| 2016-01-19 | $67.08 | $68.51 | $65.32 | $66.54 | $49.52 | 7,105,158 |
| 2016-01-15 | $64.87 | $67.00 | $64.47 | $66.41 | $49.42 | 8,629,599 |
| 2016-01-14 | $65.30 | $67.94 | $63.52 | $67.32 | $50.10 | 8,700,002 |
| 2016-01-13 | $70.33 | $70.65 | $63.05 | $65.03 | $48.39 | 13,534,463 |
| 2016-01-12 | $69.87 | $72.06 | $69.31 | $71.19 | $52.98 | 8,173,009 |
| 2016-01-11 | $68.26 | $69.43 | $66.85 | $69.07 | $51.40 | 6,680,254 |
| 2016-01-08 | $72.20 | $72.49 | $68.10 | $68.26 | $50.80 | 10,241,422 |
| 2016-01-07 | $69.60 | $72.22 | $69.57 | $72.09 | $53.65 | 9,149,111 |
| 2016-01-06 | $69.88 | $71.98 | $69.80 | $70.66 | $52.58 | 7,666,201 |
| 2016-01-05 | $70.14 | $71.36 | $69.77 | $71.16 | $52.95 | 5,152,474 |
| 2016-01-04 | $70.38 | $71.67 | $68.71 | $69.94 | $52.05 | 6,629,104 |
| 2015-12-31 | $71.15 | $71.75 | $70.27 | $70.71 | $52.62 | 3,231,310 |
| 2015-12-30 | $70.96 | $72.44 | $70.80 | $71.58 | $53.27 | 5,062,973 |
| 2015-12-29 | $71.53 | $71.64 | $70.53 | $71.09 | $52.90 | 2,536,009 |
| 2015-12-28 | $71.15 | $71.59 | $70.15 | $70.62 | $52.55 | 3,179,597 |
| 2015-12-24 | $71.90 | $72.45 | $70.77 | $71.93 | $53.53 | 1,727,464 |
| 2015-12-23 | $71.99 | $72.02 | $70.01 | $71.83 | $53.45 | 6,009,746 |
| 2015-12-22 | $71.33 | $72.24 | $71.14 | $71.48 | $53.19 | 4,506,921 |
| 2015-12-21 | $70.35 | $71.26 | $69.91 | $71.11 | $52.92 | 4,805,912 |
| 2015-12-18 | $71.41 | $71.95 | $69.93 | $70.03 | $52.11 | 10,899,104 |
| 2015-12-17 | $70.89 | $72.70 | $70.39 | $71.68 | $53.34 | 7,334,654 |
| 2015-12-16 | $68.29 | $70.65 | $68.00 | $70.20 | $52.24 | 9,256,399 |
| 2015-12-15 | $68.30 | $69.30 | $67.28 | $68.31 | $50.83 | 6,453,697 |
| 2015-12-14 | $67.00 | $67.68 | $65.04 | $67.55 | $50.27 | 7,946,715 |
| 2015-12-11 | $70.13 | $70.65 | $67.32 | $67.51 | $50.24 | 7,725,021 |
| 2015-12-10 | $70.50 | $72.32 | $69.44 | $71.38 | $53.12 | 5,105,968 |
| 2015-12-09 | $70.58 | $71.09 | $68.91 | $69.88 | $52.00 | 5,092,531 |
| 2015-12-08 | $69.65 | $71.58 | $69.65 | $70.53 | $52.49 | 5,427,137 |
| 2015-12-07 | $70.85 | $71.72 | $69.52 | $70.79 | $52.68 | 7,434,959 |
| 2015-12-04 | $70.21 | $71.72 | $69.75 | $71.39 | $53.13 | 6,188,918 |
| 2015-12-03 | $72.02 | $72.46 | $69.75 | $69.99 | $52.08 | 6,505,115 |
| 2015-12-02 | $72.43 | $73.70 | $71.34 | $71.69 | $53.35 | 4,251,885 |
| 2015-12-01 | $72.48 | $72.90 | $71.26 | $72.57 | $54.00 | 4,562,081 |
| 2015-11-30 | $72.95 | $73.07 | $71.25 | $71.86 | $53.48 | 7,250,327 |
| 2015-11-27 | $72.60 | $73.20 | $72.38 | $72.94 | $54.28 | 1,767,400 |
| 2015-11-25 | $72.81 | $73.80 | $72.66 | $72.93 | $54.27 | 3,637,881 |
| 2015-11-24 | $72.63 | $73.88 | $71.84 | $73.03 | $54.35 | 5,702,727 |
| 2015-11-23 | $72.22 | $73.00 | $71.17 | $72.68 | $54.09 | 5,119,854 |
| 2015-11-20 | $71.30 | $72.20 | $71.14 | $71.98 | $53.56 | 4,114,816 |
| 2015-11-19 | $70.43 | $71.63 | $70.01 | $71.14 | $52.94 | 5,568,767 |
| 2015-11-18 | $70.12 | $70.76 | $69.17 | $70.66 | $52.22 | 3,790,207 |
| 2015-11-17 | $69.59 | $70.50 | $69.31 | $70.00 | $51.73 | 3,394,590 |
| 2015-11-16 | $68.79 | $69.74 | $68.20 | $69.67 | $51.48 | 3,558,284 |
| 2015-11-13 | $69.36 | $69.85 | $68.61 | $68.96 | $50.96 | 3,844,039 |
| 2015-11-12 | $70.48 | $70.76 | $68.86 | $69.41 | $51.29 | 5,271,843 |
| 2015-11-11 | $71.34 | $72.00 | $70.49 | $71.17 | $52.59 | 3,308,727 |
| 2015-11-10 | $70.32 | $71.76 | $69.75 | $71.32 | $52.70 | 4,309,204 |
| 2015-11-09 | $72.04 | $72.70 | $70.11 | $70.49 | $52.09 | 4,808,058 |
| 2015-11-06 | $71.63 | $72.66 | $71.03 | $71.95 | $53.17 | 4,802,991 |
| 2015-11-05 | $70.96 | $72.35 | $70.62 | $71.93 | $53.15 | 6,613,224 |
| 2015-11-04 | $69.80 | $71.39 | $69.70 | $71.10 | $52.54 | 8,324,090 |
| 2015-11-03 | $67.98 | $70.04 | $67.61 | $69.60 | $51.43 | 6,467,832 |
| 2015-11-02 | $65.78 | $68.38 | $65.46 | $68.03 | $50.27 | 5,043,206 |
| 2015-10-30 | $66.18 | $66.51 | $65.53 | $65.92 | $48.71 | 5,786,994 |
| 2015-10-29 | $63.28 | $65.97 | $63.21 | $65.81 | $48.63 | 7,268,005 |
| 2015-10-28 | $62.50 | $64.47 | $61.67 | $63.42 | $46.87 | 7,538,391 |
| 2015-10-27 | $61.64 | $62.73 | $61.35 | $62.46 | $46.16 | 6,828,856 |
| 2015-10-26 | $61.72 | $62.41 | $61.28 | $61.90 | $45.74 | 4,486,268 |
| 2015-10-23 | $60.54 | $62.52 | $60.48 | $61.75 | $45.63 | 4,929,835 |
| 2015-10-22 | $59.77 | $60.58 | $59.05 | $60.36 | $44.60 | 6,128,710 |
| 2015-10-21 | $60.30 | $60.59 | $59.16 | $59.30 | $43.82 | 4,821,891 |
| 2015-10-20 | $61.24 | $61.30 | $58.98 | $60.08 | $44.40 | 6,117,641 |
| 2015-10-19 | $63.24 | $63.31 | $61.11 | $61.43 | $45.39 | 6,017,145 |
| 2015-10-16 | $63.68 | $63.79 | $62.79 | $63.75 | $47.11 | 4,313,488 |
| 2015-10-15 | $61.88 | $63.42 | $61.59 | $63.34 | $46.81 | 4,349,681 |
| 2015-10-14 | $62.36 | $62.47 | $61.20 | $61.38 | $45.36 | 4,779,101 |
| 2015-10-13 | $64.21 | $64.44 | $61.91 | $62.16 | $45.93 | 6,751,794 |
| 2015-10-12 | $64.48 | $64.74 | $63.73 | $64.50 | $47.66 | 3,297,176 |
| 2015-10-09 | $65.25 | $66.38 | $63.23 | $64.20 | $47.44 | 6,652,909 |
| 2015-10-08 | $64.25 | $66.14 | $64.23 | $65.71 | $48.56 | 4,850,620 |
| 2015-10-07 | $64.64 | $64.89 | $62.76 | $64.59 | $47.73 | 6,008,265 |
| 2015-10-06 | $64.52 | $64.86 | $63.10 | $63.94 | $47.25 | 6,316,167 |
| 2015-10-05 | $63.98 | $64.86 | $63.70 | $64.58 | $47.72 | 6,664,304 |
| 2015-10-02 | $61.52 | $63.12 | $60.53 | $63.10 | $46.63 | 5,016,932 |
| 2015-10-01 | $60.26 | $62.35 | $59.72 | $62.24 | $45.99 | 6,856,132 |
| 2015-09-30 | $59.55 | $60.68 | $59.15 | $60.10 | $44.41 | 6,308,885 |
| 2015-09-29 | $58.32 | $60.09 | $58.21 | $58.74 | $43.41 | 6,885,536 |
| 2015-09-28 | $60.34 | $61.29 | $57.64 | $57.88 | $42.77 | 6,670,749 |
| 2015-09-25 | $60.17 | $61.27 | $59.47 | $60.81 | $44.94 | 6,659,923 |
| 2015-09-24 | $59.35 | $60.64 | $58.62 | $59.80 | $44.19 | 5,784,626 |
| 2015-09-23 | $59.54 | $61.04 | $59.22 | $59.82 | $44.20 | 6,299,642 |
| 2015-09-22 | $58.97 | $59.94 | $58.67 | $59.22 | $43.76 | 5,451,858 |
| 2015-09-21 | $60.42 | $61.08 | $59.50 | $59.69 | $44.11 | 5,210,371 |
| 2015-09-18 | $59.71 | $60.94 | $59.59 | $59.91 | $44.27 | 8,796,437 |
| 2015-09-17 | $59.98 | $61.61 | $59.32 | $60.59 | $44.77 | 6,079,422 |
| 2015-09-16 | $61.45 | $61.48 | $59.21 | $60.30 | $44.56 | 10,914,260 |
| 2015-09-15 | $60.80 | $61.72 | $60.04 | $61.44 | $45.40 | 5,840,522 |
| 2015-09-14 | $62.69 | $62.69 | $60.62 | $60.73 | $44.88 | 5,835,087 |
| 2015-09-11 | $62.50 | $63.23 | $61.89 | $62.91 | $46.49 | 5,347,196 |
| 2015-09-10 | $61.64 | $63.59 | $61.60 | $62.95 | $46.52 | 7,186,758 |
| 2015-09-09 | $61.20 | $62.90 | $61.06 | $61.64 | $45.55 | 8,970,700 |
| 2015-09-08 | $59.59 | $61.19 | $59.35 | $60.83 | $44.95 | 7,427,276 |
| 2015-09-04 | $58.58 | $59.69 | $57.87 | $58.46 | $43.20 | 6,323,279 |
| 2015-09-03 | $59.06 | $60.50 | $59.06 | $59.40 | $43.89 | 7,003,121 |
| 2015-09-02 | $58.14 | $59.04 | $57.05 | $59.01 | $43.61 | 7,723,615 |
| 2015-09-01 | $58.12 | $58.30 | $56.65 | $57.40 | $42.42 | 9,585,092 |
Valero Energy Corp (VLO) News Headlines
.jpg)
.jpg)
Recent Valero Energy Corp (VLO) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Valero Energy Corp (VLO) in the Oil & Gas Refining & Marketing Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Marathon Petroleum Corp | MPC | Oil & Gas Refining & Marketing | Energy | 28,000 |
| Phillips 66 | PSX | Oil & Gas Refining & Marketing | Energy | 14,000 |
| Valero Energy Corp | VLO | Oil & Gas Refining & Marketing | Energy | 10,000 |
| Valvoline Inc | VVV | Oil & Gas Refining & Marketing | Energy | 8,000 |
| Ultrapar Participacoes S.A. | UGP | Oil & Gas Refining & Marketing | Energy | 7,700 |
| World Fuel Services Corp | INT | Oil & Gas Refining & Marketing | Energy | 7,000 |
| CVR Energy Inc | CVI | Oil & Gas Refining & Marketing | Energy | 4,200 |
| HollyFrontier Corp | HFC | Oil & Gas Refining & Marketing | Energy | 3,100 |
| PBF Energy Inc - Class A | PBF | Oil & Gas Refining & Marketing | Energy | 3,000 |
| Sunoco LP | SUN | Oil & Gas Refining & Marketing | Energy | 2,550 |