Vanguard Real Estate Index Fund ETF (VNQ) Exchange: NYSE ARCA
Data as of April 23, 2024
$79.70 ($0.70) 0.89%
Vanguard Real Estate Index Fund ETF - Daily Information
Click for more stock information on Vanguard Real Estate Index Fund ETF.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $79.30 |
| Previous Close | $79.70 |
| High | $79.86 |
| Low | $78.76 |
| Adjusted Open | $79.30 |
| Previous Adjusted Close | $79.70 |
| Adjusted High | $79.86 |
| Adjusted Low | $78.76 |
About Vanguard Real Estate Index Fund ETF (VNQ)
The Fund employs an indexing investment approach designed to track the performance of the MSCI US Investable Market Real Estate 25/50 Index, an index that is made up of stocks of large, mid-size, and small U.S. companies within the real estate sector, as classified under the Global Industry Classification Standard (GICS). The GICS real estate sector is composed of equity real estate investment trusts (known as REITs), which include specialized REITs, and real estate management and development companies.The Fund attempts to track the Index by investing all, or substantially all, of its assets—either directly or indirectly through a wholly owned subsidiary (the underlying fund), which is itself a registered investment company—in the stocks that make up the Index, holding each stock in approximately the same proportion as its weighting in the Index. The Fund may invest a portion of its assets in the underlying fund.
Invest in Vanguard Real Estate Index Fund ETF (VNQ)
Historical Stock Data for Vanguard Real Estate Index Fund ETF (VNQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | $79.30 | $79.86 | $78.76 | $79.70 | $79.70 | 3,846,151 |
| 2024-04-19 | $78.66 | $79.35 | $78.63 | $79.00 | $79.00 | 4,585,624 |
| 2024-04-18 | $78.93 | $79.12 | $78.27 | $78.62 | $78.62 | 4,158,385 |
| 2024-04-17 | $79.03 | $79.38 | $78.56 | $78.61 | $78.61 | 5,554,723 |
| 2024-04-16 | $79.96 | $80.05 | $78.96 | $79.19 | $79.19 | 6,598,970 |
| 2024-04-15 | $82.25 | $82.33 | $79.87 | $80.32 | $80.32 | 5,478,618 |
| 2024-04-12 | $82.19 | $82.38 | $81.39 | $81.71 | $81.71 | 5,451,241 |
| 2024-04-11 | $82.99 | $83.16 | $81.86 | $82.69 | $82.69 | 7,145,948 |
| 2024-04-10 | $83.45 | $83.71 | $81.93 | $82.41 | $82.41 | 8,332,871 |
| 2024-04-09 | $85.15 | $85.97 | $84.97 | $85.97 | $85.97 | 3,990,125 |
| 2024-04-08 | $84.21 | $84.92 | $84.12 | $84.84 | $84.84 | 3,719,412 |
| 2024-04-05 | $83.22 | $84.14 | $83.01 | $83.94 | $83.94 | 4,694,969 |
| 2024-04-04 | $84.74 | $85.14 | $83.22 | $83.51 | $83.51 | 5,857,310 |
| 2024-04-03 | $83.76 | $84.15 | $83.41 | $84.05 | $84.05 | 3,530,845 |
| 2024-04-02 | $84.37 | $84.44 | $83.63 | $83.96 | $83.96 | 5,008,387 |
| 2024-04-01 | $86.74 | $86.74 | $84.87 | $85.03 | $85.03 | 5,239,482 |
| 2024-03-28 | $86.03 | $86.77 | $86.03 | $86.48 | $86.48 | 4,291,954 |
| 2024-03-27 | $84.67 | $85.90 | $84.47 | $85.87 | $85.87 | 5,191,426 |
| 2024-03-26 | $84.27 | $84.37 | $83.69 | $83.71 | $83.71 | 4,922,950 |
| 2024-03-25 | $84.65 | $84.96 | $84.05 | $84.05 | $84.05 | 5,262,467 |
| 2024-03-22 | $85.69 | $85.88 | $84.51 | $84.57 | $84.57 | 3,923,435 |
| 2024-03-21 | $86.13 | $86.75 | $85.86 | $86.38 | $85.64 | 3,753,231 |
| 2024-03-20 | $84.67 | $86.02 | $84.32 | $85.76 | $85.02 | 4,605,895 |
| 2024-03-19 | $85.15 | $85.52 | $84.69 | $85.20 | $84.47 | 4,165,654 |
| 2024-03-18 | $85.38 | $85.68 | $85.07 | $85.23 | $84.50 | 3,030,832 |
| 2024-03-15 | $84.56 | $85.52 | $84.54 | $85.19 | $84.46 | 4,214,317 |
| 2024-03-14 | $86.32 | $86.49 | $84.65 | $85.38 | $84.65 | 4,126,422 |
| 2024-03-13 | $86.97 | $87.51 | $86.40 | $86.68 | $85.94 | 3,400,105 |
| 2024-03-12 | $87.15 | $87.48 | $86.37 | $87.12 | $86.37 | 3,200,494 |
| 2024-03-11 | $87.54 | $88.07 | $86.94 | $87.31 | $86.56 | 3,391,192 |
| 2024-03-08 | $87.50 | $88.03 | $87.30 | $87.73 | $87.73 | 4,510,769 |
| 2024-03-07 | $87.21 | $87.42 | $86.30 | $86.73 | $86.73 | 3,164,131 |
| 2024-03-06 | $86.88 | $87.08 | $86.24 | $86.75 | $86.75 | 4,999,585 |
| 2024-03-05 | $86.91 | $87.54 | $85.92 | $86.32 | $86.32 | 4,722,582 |
| 2024-03-04 | $86.33 | $87.43 | $85.72 | $87.38 | $87.38 | 5,319,021 |
| 2024-03-01 | $85.42 | $86.57 | $84.53 | $86.57 | $86.57 | 6,560,902 |
| 2024-02-29 | $85.51 | $86.00 | $85.16 | $85.55 | $85.55 | 6,595,443 |
| 2024-02-28 | $83.55 | $85.35 | $83.46 | $84.83 | $84.83 | 5,040,764 |
| 2024-02-27 | $84.34 | $84.72 | $83.80 | $83.98 | $83.98 | 3,857,852 |
| 2024-02-26 | $84.59 | $85.04 | $83.72 | $83.88 | $83.88 | 5,943,372 |
| 2024-02-23 | $84.90 | $85.30 | $84.60 | $84.81 | $84.81 | 4,695,576 |
| 2024-02-22 | $84.96 | $85.28 | $84.67 | $84.85 | $84.85 | 5,000,632 |
| 2024-02-21 | $84.40 | $84.81 | $84.07 | $84.69 | $84.69 | 4,053,059 |
| 2024-02-20 | $83.88 | $84.56 | $83.48 | $84.22 | $84.22 | 4,739,937 |
| 2024-02-16 | $84.25 | $84.86 | $83.65 | $84.37 | $84.37 | 4,781,062 |
| 2024-02-15 | $84.07 | $85.34 | $84.02 | $85.25 | $85.25 | 5,164,804 |
| 2024-02-14 | $83.02 | $83.78 | $82.62 | $83.31 | $83.31 | 5,264,512 |
| 2024-02-13 | $82.58 | $82.68 | $81.54 | $82.66 | $82.66 | 6,203,679 |
| 2024-02-12 | $84.54 | $85.01 | $84.22 | $84.40 | $84.40 | 3,949,245 |
| 2024-02-09 | $84.20 | $84.52 | $83.43 | $84.38 | $84.38 | 3,478,053 |
| 2024-02-08 | $83.33 | $84.49 | $83.33 | $84.25 | $84.25 | 3,697,224 |
| 2024-02-07 | $83.99 | $84.07 | $83.10 | $83.57 | $83.57 | 5,073,335 |
| 2024-02-06 | $82.71 | $83.85 | $82.41 | $83.69 | $83.69 | 5,482,350 |
| 2024-02-05 | $83.30 | $83.30 | $82.33 | $82.58 | $82.58 | 6,269,376 |
| 2024-02-02 | $84.18 | $84.88 | $82.94 | $84.35 | $84.35 | 7,935,933 |
| 2024-02-01 | $83.80 | $85.44 | $83.34 | $85.41 | $85.41 | 8,950,704 |
| 2024-01-31 | $84.98 | $85.63 | $83.73 | $83.89 | $83.89 | 8,892,858 |
| 2024-01-30 | $85.13 | $85.43 | $84.54 | $84.70 | $84.70 | 4,580,926 |
| 2024-01-29 | $84.92 | $85.67 | $84.69 | $85.50 | $85.50 | 3,592,010 |
| 2024-01-26 | $85.35 | $85.59 | $84.75 | $84.94 | $84.94 | 2,783,226 |
| 2024-01-25 | $85.11 | $85.62 | $84.76 | $85.18 | $85.18 | 4,394,359 |
| 2024-01-24 | $86.19 | $86.27 | $84.04 | $84.10 | $84.10 | 3,263,417 |
| 2024-01-23 | $86.24 | $86.53 | $85.03 | $85.32 | $85.32 | 4,044,061 |
| 2024-01-22 | $85.70 | $86.74 | $85.52 | $85.91 | $85.91 | 4,202,985 |
| 2024-01-19 | $84.59 | $85.68 | $83.95 | $85.40 | $85.40 | 6,188,938 |
| 2024-01-18 | $84.98 | $85.30 | $83.78 | $84.39 | $84.39 | 4,537,781 |
| 2024-01-17 | $85.25 | $86.33 | $83.99 | $84.85 | $84.85 | 4,898,958 |
| 2024-01-16 | $86.58 | $86.97 | $86.15 | $86.43 | $86.43 | 5,125,925 |
| 2024-01-12 | $87.42 | $87.70 | $86.63 | $87.07 | $87.07 | 3,070,446 |
| 2024-01-11 | $87.18 | $87.18 | $86.05 | $86.55 | $86.55 | 5,512,691 |
| 2024-01-10 | $87.44 | $87.77 | $87.04 | $87.36 | $87.36 | 3,649,878 |
| 2024-01-09 | $87.00 | $87.61 | $86.58 | $87.26 | $87.26 | 3,819,000 |
| 2024-01-08 | $86.56 | $87.95 | $86.36 | $87.85 | $87.85 | 5,372,104 |
| 2024-01-05 | $86.20 | $87.37 | $85.70 | $86.61 | $86.61 | 3,803,022 |
| 2024-01-04 | $86.82 | $87.42 | $86.45 | $86.83 | $86.83 | 5,610,027 |
| 2024-01-03 | $88.42 | $88.42 | $86.82 | $86.99 | $86.99 | 5,159,613 |
| 2024-01-02 | $88.05 | $89.26 | $87.68 | $89.12 | $89.12 | 6,057,866 |
| 2023-12-29 | $89.10 | $89.17 | $88.26 | $88.36 | $88.36 | 5,331,557 |
| 2023-12-28 | $88.68 | $89.42 | $88.56 | $89.42 | $89.42 | 3,879,220 |
| 2023-12-27 | $88.53 | $88.90 | $88.13 | $88.79 | $88.79 | 4,829,578 |
| 2023-12-26 | $87.68 | $88.60 | $87.59 | $88.36 | $88.36 | 4,336,567 |
| 2023-12-22 | $87.71 | $88.41 | $87.27 | $87.71 | $87.71 | 5,100,263 |
| 2023-12-21 | $87.35 | $87.59 | $86.43 | $87.37 | $87.37 | 4,429,976 |
| 2023-12-20 | $88.84 | $89.46 | $87.61 | $87.67 | $86.61 | 6,072,648 |
| 2023-12-19 | $88.50 | $89.00 | $88.42 | $88.75 | $87.68 | 5,784,861 |
| 2023-12-18 | $88.70 | $88.77 | $87.98 | $88.08 | $87.02 | 6,353,812 |
| 2023-12-15 | $89.33 | $89.38 | $87.64 | $88.28 | $88.28 | 7,666,639 |
| 2023-12-14 | $88.65 | $90.09 | $88.64 | $89.54 | $89.54 | 6,918,483 |
| 2023-12-13 | $83.94 | $87.33 | $83.71 | $87.03 | $87.03 | 5,649,611 |
| 2023-12-12 | $83.86 | $84.13 | $83.38 | $83.82 | $83.82 | 3,158,518 |
| 2023-12-11 | $83.36 | $84.02 | $83.24 | $83.87 | $83.87 | 3,143,384 |
| 2023-12-08 | $83.49 | $83.85 | $82.79 | $83.64 | $83.64 | 3,416,903 |
| 2023-12-07 | $83.59 | $84.04 | $83.21 | $83.78 | $83.78 | 6,631,516 |
| 2023-12-06 | $84.21 | $84.78 | $83.48 | $83.54 | $83.54 | 4,404,376 |
| 2023-12-05 | $83.90 | $84.04 | $83.36 | $83.79 | $83.79 | 6,150,006 |
| 2023-12-04 | $83.38 | $84.37 | $83.19 | $84.35 | $84.35 | 6,740,583 |
| 2023-12-01 | $81.66 | $83.75 | $81.42 | $83.74 | $83.74 | 7,182,773 |
| 2023-11-30 | $81.08 | $81.78 | $80.79 | $81.73 | $81.73 | 4,118,700 |
| 2023-11-29 | $81.16 | $81.93 | $81.04 | $81.14 | $81.14 | 4,605,443 |
| 2023-11-28 | $79.84 | $80.65 | $79.43 | $80.58 | $80.58 | 5,811,382 |
| 2023-11-27 | $79.80 | $80.49 | $79.43 | $80.05 | $80.05 | 5,790,772 |
| 2023-11-24 | $79.34 | $79.82 | $78.97 | $79.76 | $79.76 | 1,893,600 |
| 2023-11-22 | $79.86 | $80.09 | $79.17 | $79.53 | $79.53 | 5,280,256 |
| 2023-11-21 | $79.36 | $79.44 | $78.94 | $79.14 | $79.14 | 3,703,673 |
| 2023-11-20 | $79.03 | $79.70 | $78.39 | $79.70 | $79.70 | 4,226,480 |
| 2023-11-17 | $79.86 | $79.88 | $78.79 | $79.12 | $79.12 | 4,379,038 |
| 2023-11-16 | $79.50 | $79.74 | $78.93 | $79.18 | $79.18 | 4,879,917 |
| 2023-11-15 | $79.05 | $80.07 | $78.98 | $79.35 | $79.35 | 6,033,371 |
| 2023-11-14 | $77.40 | $79.81 | $77.25 | $79.12 | $79.12 | 7,493,833 |
| 2023-11-13 | $75.03 | $75.28 | $74.51 | $74.96 | $74.96 | 3,791,230 |
| 2023-11-10 | $75.27 | $75.75 | $74.69 | $75.59 | $75.59 | 3,944,278 |
| 2023-11-09 | $76.35 | $76.40 | $74.73 | $74.89 | $74.89 | 4,922,974 |
| 2023-11-08 | $76.06 | $76.38 | $75.76 | $76.09 | $76.09 | 4,398,361 |
| 2023-11-07 | $76.37 | $76.53 | $75.73 | $75.84 | $75.84 | 5,235,318 |
| 2023-11-06 | $77.43 | $77.48 | $76.08 | $76.47 | $76.47 | 4,432,073 |
| 2023-11-03 | $77.04 | $78.61 | $77.02 | $77.59 | $77.59 | 6,394,092 |
| 2023-11-02 | $74.60 | $75.99 | $74.43 | $75.78 | $75.78 | 6,450,311 |
| 2023-11-01 | $73.02 | $73.44 | $72.54 | $73.37 | $73.37 | 7,021,789 |
| 2023-10-31 | $72.27 | $73.00 | $71.58 | $72.92 | $72.92 | 5,964,839 |
| 2023-10-30 | $71.68 | $72.23 | $70.61 | $71.70 | $71.70 | 7,041,212 |
| 2023-10-27 | $72.68 | $72.68 | $71.01 | $71.25 | $71.25 | 12,043,180 |
| 2023-10-26 | $71.41 | $72.90 | $71.36 | $72.41 | $72.41 | 8,144,396 |
| 2023-10-25 | $71.87 | $72.14 | $70.95 | $71.05 | $71.05 | 6,254,528 |
| 2023-10-24 | $71.98 | $72.81 | $71.96 | $72.61 | $72.61 | 5,755,347 |
| 2023-10-23 | $71.73 | $72.69 | $71.49 | $71.69 | $71.69 | 6,906,550 |
| 2023-10-20 | $73.00 | $73.46 | $72.35 | $72.40 | $72.40 | 5,874,505 |
| 2023-10-19 | $74.01 | $74.66 | $72.74 | $72.89 | $72.89 | 8,238,387 |
| 2023-10-18 | $75.71 | $75.97 | $74.60 | $74.66 | $74.66 | 4,853,673 |
| 2023-10-17 | $75.68 | $77.28 | $75.68 | $76.28 | $76.28 | 5,419,338 |
| 2023-10-16 | $76.02 | $76.60 | $75.25 | $76.39 | $76.39 | 4,381,767 |
| 2023-10-13 | $76.04 | $76.26 | $75.15 | $75.49 | $75.49 | 5,860,830 |
| 2023-10-12 | $76.56 | $76.65 | $75.29 | $75.68 | $75.68 | 4,429,168 |
| 2023-10-11 | $76.10 | $76.85 | $75.95 | $76.80 | $76.80 | 6,128,769 |
| 2023-10-10 | $75.15 | $76.15 | $74.80 | $75.49 | $75.49 | 4,585,718 |
| 2023-10-09 | $73.84 | $75.41 | $73.76 | $75.13 | $75.13 | 3,848,263 |
| 2023-10-06 | $73.46 | $74.78 | $72.75 | $74.32 | $74.32 | 5,919,877 |
| 2023-10-05 | $73.55 | $74.21 | $73.24 | $74.12 | $74.12 | 5,306,904 |
| 2023-10-04 | $73.21 | $73.72 | $72.34 | $73.71 | $73.71 | 8,748,239 |
| 2023-10-03 | $73.86 | $74.15 | $72.59 | $72.82 | $72.82 | 7,120,995 |
| 2023-10-02 | $75.41 | $75.70 | $73.80 | $74.27 | $74.27 | 7,564,378 |
| 2023-09-29 | $76.44 | $76.77 | $75.22 | $75.66 | $75.66 | 6,630,593 |
| 2023-09-28 | $75.00 | $75.75 | $74.85 | $75.44 | $75.44 | 6,659,777 |
| 2023-09-27 | $76.23 | $76.65 | $75.05 | $75.45 | $74.73 | 6,657,255 |
| 2023-09-26 | $76.91 | $77.07 | $75.69 | $75.96 | $75.24 | 5,220,921 |
| 2023-09-25 | $77.13 | $77.44 | $76.79 | $77.37 | $76.63 | 3,928,242 |
| 2023-09-22 | $78.06 | $78.49 | $77.38 | $77.44 | $76.70 | 5,064,169 |
| 2023-09-21 | $80.18 | $80.30 | $78.00 | $78.03 | $77.29 | 6,202,678 |
| 2023-09-20 | $81.37 | $81.78 | $80.77 | $80.78 | $80.01 | 3,827,992 |
| 2023-09-19 | $80.94 | $81.31 | $80.48 | $80.71 | $79.94 | 2,742,695 |
| 2023-09-18 | $81.81 | $81.81 | $80.87 | $81.08 | $80.31 | 3,117,859 |
| 2023-09-15 | $81.71 | $82.07 | $81.49 | $81.81 | $81.81 | 3,784,542 |
| 2023-09-14 | $81.12 | $82.30 | $81.12 | $82.12 | $82.12 | 3,926,565 |
| 2023-09-13 | $81.54 | $81.62 | $80.46 | $80.66 | $80.66 | 3,989,043 |
| 2023-09-12 | $81.42 | $81.72 | $81.01 | $81.55 | $81.55 | 2,959,217 |
| 2023-09-11 | $81.69 | $81.84 | $81.18 | $81.59 | $81.59 | 2,813,605 |
| 2023-09-08 | $81.96 | $82.18 | $81.39 | $81.58 | $81.58 | 3,317,451 |
| 2023-09-07 | $81.13 | $82.26 | $81.13 | $81.90 | $81.90 | 5,056,094 |
| 2023-09-06 | $81.45 | $81.72 | $80.78 | $81.39 | $81.39 | 3,681,410 |
| 2023-09-05 | $82.28 | $82.45 | $81.53 | $81.56 | $81.56 | 3,578,137 |
| 2023-09-01 | $82.90 | $83.17 | $82.30 | $82.52 | $82.52 | 3,404,032 |
| 2023-08-31 | $83.00 | $83.13 | $82.38 | $82.38 | $82.38 | 3,410,209 |
| 2023-08-30 | $82.71 | $83.21 | $82.62 | $82.99 | $82.99 | 3,042,215 |
| 2023-08-29 | $81.67 | $82.72 | $81.38 | $82.69 | $82.69 | 3,515,460 |
| 2023-08-28 | $81.27 | $82.14 | $81.27 | $81.70 | $81.70 | 3,448,782 |
| 2023-08-25 | $80.99 | $81.50 | $80.59 | $80.94 | $80.94 | 4,252,131 |
| 2023-08-24 | $81.42 | $82.31 | $80.81 | $80.88 | $80.88 | 4,523,826 |
| 2023-08-23 | $80.20 | $81.29 | $80.20 | $81.19 | $81.19 | 3,257,823 |
| 2023-08-22 | $79.98 | $80.25 | $79.68 | $79.93 | $79.93 | 3,380,239 |
| 2023-08-21 | $80.25 | $80.28 | $79.04 | $79.70 | $79.70 | 3,789,805 |
| 2023-08-18 | $79.62 | $80.61 | $79.50 | $80.44 | $80.44 | 3,307,375 |
| 2023-08-17 | $80.92 | $81.44 | $80.16 | $80.19 | $80.19 | 4,069,806 |
| 2023-08-16 | $81.91 | $81.97 | $80.79 | $80.84 | $80.84 | 3,703,749 |
| 2023-08-15 | $82.13 | $82.41 | $81.67 | $81.85 | $81.85 | 3,398,376 |
| 2023-08-14 | $83.19 | $83.19 | $82.53 | $82.78 | $82.78 | 3,376,816 |
| 2023-08-11 | $82.89 | $83.45 | $82.63 | $83.33 | $83.33 | 3,654,743 |
| 2023-08-10 | $83.70 | $84.39 | $82.98 | $83.20 | $83.20 | 4,451,327 |
| 2023-08-09 | $83.26 | $83.98 | $82.96 | $83.52 | $83.52 | 2,960,354 |
| 2023-08-08 | $83.40 | $83.73 | $82.73 | $83.53 | $83.53 | 3,854,934 |
| 2023-08-07 | $83.25 | $84.11 | $83.09 | $84.07 | $84.07 | 3,906,528 |
| 2023-08-04 | $83.49 | $84.23 | $82.74 | $83.03 | $83.03 | 5,148,647 |
| 2023-08-03 | $83.81 | $83.83 | $82.59 | $83.71 | $83.71 | 6,454,125 |
| 2023-08-02 | $84.41 | $84.82 | $84.09 | $84.63 | $84.63 | 4,146,997 |
| 2023-08-01 | $85.04 | $85.42 | $84.67 | $85.12 | $85.12 | 4,627,370 |
| 2023-07-31 | $84.94 | $85.74 | $84.67 | $85.26 | $85.26 | 6,122,229 |
| 2023-07-28 | $85.79 | $86.00 | $84.55 | $84.71 | $84.71 | 5,026,030 |
| 2023-07-27 | $87.11 | $87.32 | $84.71 | $84.78 | $84.78 | 8,009,955 |
| 2023-07-26 | $86.13 | $86.84 | $86.09 | $86.66 | $86.66 | 7,377,459 |
| 2023-07-25 | $86.57 | $87.17 | $86.18 | $86.27 | $86.27 | 4,968,249 |
| 2023-07-24 | $86.21 | $86.97 | $86.15 | $86.89 | $86.89 | 4,990,634 |
| 2023-07-21 | $86.01 | $86.42 | $85.80 | $86.18 | $86.18 | 4,767,725 |
| 2023-07-20 | $85.73 | $85.82 | $84.71 | $85.78 | $85.78 | 5,667,052 |
| 2023-07-19 | $85.60 | $86.45 | $85.58 | $86.06 | $86.06 | 5,363,695 |
| 2023-07-18 | $85.71 | $85.83 | $84.38 | $85.10 | $85.10 | 4,606,327 |
| 2023-07-17 | $85.91 | $86.23 | $85.41 | $85.57 | $85.57 | 5,610,988 |
| 2023-07-14 | $85.98 | $86.19 | $85.58 | $86.13 | $86.13 | 5,618,101 |
| 2023-07-13 | $85.74 | $86.32 | $85.26 | $86.30 | $86.30 | 5,067,107 |
| 2023-07-12 | $86.44 | $86.55 | $85.67 | $85.75 | $85.75 | 5,361,577 |
| 2023-07-11 | $84.32 | $85.34 | $84.12 | $85.29 | $85.29 | 4,039,466 |
| 2023-07-10 | $83.47 | $84.16 | $83.24 | $84.09 | $84.09 | 3,855,604 |
| 2023-07-07 | $83.50 | $84.27 | $83.32 | $83.73 | $83.73 | 5,865,376 |
| 2023-07-06 | $83.46 | $84.02 | $82.36 | $83.92 | $83.92 | 5,608,987 |
| 2023-07-05 | $84.20 | $85.10 | $83.43 | $84.57 | $84.57 | 5,766,467 |
| 2023-07-03 | $83.43 | $84.75 | $83.13 | $84.38 | $84.38 | 3,632,364 |
| 2023-06-30 | $83.81 | $84.01 | $82.39 | $83.56 | $83.56 | 5,758,544 |
| 2023-06-29 | $81.94 | $83.13 | $81.66 | $83.10 | $83.10 | 4,831,294 |
| 2023-06-28 | $82.91 | $83.28 | $82.37 | $83.11 | $82.19 | 4,691,055 |
| 2023-06-27 | $82.31 | $83.22 | $81.74 | $82.99 | $82.07 | 3,845,937 |
| 2023-06-26 | $80.13 | $82.10 | $80.02 | $81.98 | $81.07 | 3,246,881 |
| 2023-06-23 | $80.76 | $81.45 | $80.10 | $80.13 | $80.13 | 3,956,508 |
| 2023-06-22 | $82.54 | $82.61 | $80.76 | $81.25 | $81.25 | 5,114,847 |
| 2023-06-21 | $82.47 | $82.73 | $81.83 | $82.43 | $82.43 | 4,691,317 |
| 2023-06-20 | $83.62 | $83.72 | $82.47 | $82.93 | $82.93 | 3,826,702 |
| 2023-06-16 | $84.16 | $84.68 | $83.74 | $83.92 | $83.92 | 4,576,892 |
| 2023-06-15 | $83.23 | $84.12 | $82.68 | $83.98 | $83.98 | 4,661,023 |
| 2023-06-14 | $83.57 | $84.13 | $82.85 | $83.54 | $83.54 | 5,042,832 |
| 2023-06-13 | $82.60 | $83.33 | $82.35 | $83.23 | $83.23 | 3,693,831 |
| 2023-06-12 | $82.62 | $82.72 | $81.95 | $82.70 | $82.70 | 4,073,471 |
| 2023-06-09 | $83.19 | $83.34 | $82.34 | $82.68 | $82.68 | 3,199,414 |
| 2023-06-08 | $83.30 | $83.44 | $82.26 | $83.16 | $83.16 | 3,098,011 |
| 2023-06-07 | $82.54 | $83.90 | $82.15 | $83.68 | $83.68 | 3,825,331 |
| 2023-06-06 | $81.79 | $82.34 | $81.20 | $82.17 | $82.17 | 4,728,345 |
| 2023-06-05 | $81.86 | $82.31 | $81.24 | $81.39 | $81.39 | 3,936,576 |
| 2023-06-02 | $80.89 | $82.19 | $80.74 | $81.96 | $81.96 | 5,115,128 |
| 2023-06-01 | $79.90 | $80.48 | $79.15 | $80.01 | $80.01 | 4,016,652 |
| 2023-05-31 | $79.39 | $80.18 | $79.11 | $80.00 | $80.00 | 4,671,324 |
| 2023-05-30 | $79.58 | $80.48 | $79.37 | $79.60 | $79.60 | 4,449,532 |
| 2023-05-26 | $78.53 | $79.45 | $78.18 | $79.30 | $79.30 | 3,230,685 |
| 2023-05-25 | $78.79 | $78.98 | $77.81 | $78.40 | $78.40 | 4,810,890 |
| 2023-05-24 | $79.68 | $79.90 | $78.32 | $78.41 | $78.41 | 4,903,028 |
| 2023-05-23 | $80.71 | $81.55 | $80.03 | $80.13 | $80.13 | 5,460,118 |
| 2023-05-22 | $80.47 | $81.38 | $80.05 | $80.89 | $80.89 | 4,839,059 |
| 2023-05-19 | $80.89 | $81.31 | $80.01 | $80.40 | $80.40 | 4,803,408 |
| 2023-05-18 | $80.58 | $80.95 | $79.91 | $80.53 | $80.53 | 4,009,038 |
| 2023-05-17 | $80.35 | $81.06 | $79.62 | $80.92 | $80.92 | 4,848,993 |
| 2023-05-16 | $81.69 | $81.80 | $79.83 | $79.84 | $79.84 | 5,401,151 |
| 2023-05-15 | $82.17 | $82.38 | $81.68 | $81.89 | $81.89 | 3,477,486 |
| 2023-05-12 | $82.20 | $82.29 | $81.36 | $82.03 | $82.03 | 3,293,815 |
| 2023-05-11 | $82.36 | $82.40 | $81.53 | $82.04 | $82.04 | 5,175,451 |
| 2023-05-10 | $82.96 | $83.27 | $82.10 | $82.95 | $82.95 | 6,331,580 |
| 2023-05-09 | $82.11 | $82.51 | $81.25 | $82.16 | $82.16 | 4,522,092 |
| 2023-05-08 | $82.81 | $83.07 | $82.17 | $82.51 | $82.51 | 4,896,050 |
| 2023-05-05 | $82.11 | $83.17 | $82.09 | $82.99 | $82.99 | 4,560,668 |
| 2023-05-04 | $80.92 | $82.11 | $80.43 | $81.63 | $81.63 | 7,231,825 |
| 2023-05-03 | $81.68 | $82.58 | $80.89 | $80.96 | $80.96 | 7,538,904 |
| 2023-05-02 | $82.47 | $82.64 | $80.67 | $81.28 | $81.28 | 5,442,567 |
| 2023-05-01 | $83.31 | $83.62 | $82.55 | $82.68 | $82.68 | 4,817,285 |
| 2023-04-28 | $82.42 | $83.71 | $82.21 | $83.30 | $83.30 | 5,352,913 |
| 2023-04-27 | $80.75 | $82.52 | $80.61 | $82.29 | $82.29 | 6,439,437 |
| 2023-04-26 | $81.09 | $81.82 | $80.29 | $80.47 | $80.47 | 5,127,125 |
| 2023-04-25 | $81.60 | $81.89 | $81.16 | $81.25 | $81.25 | 5,127,545 |
| 2023-04-24 | $82.36 | $82.74 | $81.42 | $82.06 | $82.06 | 3,673,554 |
| 2023-04-21 | $82.39 | $82.77 | $81.68 | $82.37 | $82.37 | 5,136,647 |
| 2023-04-20 | $82.68 | $82.77 | $81.93 | $82.36 | $82.36 | 4,604,398 |
| 2023-04-19 | $82.27 | $83.37 | $81.97 | $83.18 | $83.18 | 3,624,363 |
| 2023-04-18 | $82.97 | $82.98 | $82.27 | $82.69 | $82.69 | 4,189,656 |
| 2023-04-17 | $81.19 | $82.90 | $81.19 | $82.88 | $82.88 | 5,148,373 |
| 2023-04-14 | $82.52 | $83.01 | $80.57 | $81.19 | $81.19 | 5,078,498 |
| 2023-04-13 | $82.78 | $82.83 | $81.68 | $82.47 | $82.47 | 3,884,383 |
| 2023-04-12 | $83.86 | $83.98 | $82.58 | $82.72 | $82.72 | 5,920,529 |
| 2023-04-11 | $82.93 | $83.80 | $82.60 | $83.12 | $83.12 | 4,839,463 |
| 2023-04-10 | $82.00 | $82.79 | $81.53 | $82.77 | $82.77 | 3,972,202 |
| 2023-04-06 | $82.12 | $82.44 | $81.47 | $82.39 | $82.39 | 7,008,287 |
| 2023-04-05 | $82.04 | $82.60 | $81.71 | $81.83 | $81.83 | 7,024,099 |
| 2023-04-04 | $82.55 | $82.72 | $81.72 | $82.27 | $82.27 | 6,243,416 |
| 2023-04-03 | $82.94 | $83.62 | $81.96 | $82.38 | $82.38 | 7,582,867 |
| 2023-03-31 | $81.77 | $83.12 | $81.64 | $83.04 | $83.04 | 6,148,234 |
| 2023-03-30 | $81.02 | $81.55 | $80.90 | $81.30 | $81.30 | 4,838,021 |
| 2023-03-29 | $79.44 | $80.35 | $79.30 | $80.25 | $80.25 | 6,364,069 |
| 2023-03-28 | $78.12 | $78.86 | $77.82 | $78.51 | $78.51 | 4,213,790 |
| 2023-03-27 | $79.26 | $79.55 | $78.59 | $78.70 | $78.70 | 4,956,841 |
| 2023-03-24 | $76.46 | $78.81 | $76.22 | $78.79 | $78.79 | 8,380,046 |
| 2023-03-23 | $78.48 | $79.49 | $77.31 | $77.59 | $76.84 | 6,274,549 |
| 2023-03-22 | $80.64 | $80.67 | $78.06 | $78.08 | $77.32 | 8,283,584 |
| 2023-03-21 | $82.00 | $82.22 | $80.40 | $81.11 | $80.32 | 5,024,548 |
| 2023-03-20 | $81.16 | $81.82 | $80.44 | $81.47 | $80.68 | 6,300,389 |
| 2023-03-17 | $82.08 | $82.16 | $80.47 | $80.55 | $80.55 | 9,103,196 |
| 2023-03-16 | $81.86 | $82.83 | $80.95 | $82.42 | $82.42 | 10,324,718 |
| 2023-03-15 | $81.31 | $82.85 | $81.30 | $82.60 | $82.60 | 10,284,920 |
| 2023-03-14 | $83.26 | $83.62 | $81.77 | $82.66 | $82.66 | 8,706,485 |
| 2023-03-13 | $80.39 | $82.96 | $80.09 | $81.87 | $81.87 | 16,288,018 |
| 2023-03-10 | $83.46 | $83.63 | $80.38 | $80.81 | $80.81 | 10,351,039 |
| 2023-03-09 | $85.68 | $85.76 | $83.40 | $83.58 | $83.58 | 5,974,604 |
| 2023-03-08 | $84.53 | $86.04 | $84.49 | $85.54 | $85.54 | 5,750,544 |
| 2023-03-07 | $86.53 | $86.61 | $84.39 | $84.57 | $84.57 | 6,540,561 |
| 2023-03-06 | $87.33 | $87.41 | $86.39 | $86.59 | $86.59 | 3,893,712 |
| 2023-03-03 | $86.31 | $87.13 | $86.06 | $86.93 | $86.93 | 4,542,142 |
| 2023-03-02 | $84.04 | $85.76 | $83.92 | $85.63 | $85.63 | 5,208,831 |
| 2023-03-01 | $85.12 | $85.37 | $83.96 | $84.64 | $84.64 | 7,041,843 |
| 2023-02-28 | $85.80 | $86.84 | $85.62 | $85.72 | $85.72 | 7,261,084 |
| 2023-02-27 | $86.54 | $87.15 | $85.47 | $85.84 | $85.84 | 5,170,985 |
| 2023-02-24 | $86.26 | $86.33 | $85.27 | $85.71 | $85.71 | 5,065,365 |
| 2023-02-23 | $87.12 | $87.47 | $86.29 | $87.24 | $87.24 | 6,074,921 |
| 2023-02-22 | $87.60 | $87.77 | $86.20 | $86.59 | $86.59 | 4,456,563 |
| 2023-02-21 | $88.61 | $88.62 | $86.99 | $87.38 | $87.38 | 4,926,568 |
| 2023-02-17 | $89.21 | $89.46 | $88.32 | $89.17 | $89.17 | 4,299,623 |
| 2023-02-16 | $89.13 | $90.31 | $88.42 | $89.52 | $89.52 | 4,493,074 |
| 2023-02-15 | $89.49 | $90.42 | $89.24 | $90.40 | $90.40 | 3,670,218 |
| 2023-02-14 | $90.47 | $91.16 | $89.50 | $90.04 | $90.04 | 4,217,601 |
| 2023-02-13 | $90.18 | $90.90 | $90.08 | $90.76 | $90.76 | 2,921,931 |
| 2023-02-10 | $89.25 | $90.13 | $88.76 | $89.96 | $89.96 | 3,270,260 |
| 2023-02-09 | $91.01 | $91.53 | $89.41 | $89.65 | $89.65 | 2,905,154 |
| 2023-02-08 | $90.65 | $91.15 | $90.32 | $90.64 | $90.64 | 4,886,938 |
| 2023-02-07 | $90.84 | $91.49 | $89.87 | $91.07 | $91.07 | 5,912,659 |
| 2023-02-06 | $90.80 | $91.38 | $90.34 | $91.27 | $91.27 | 3,787,593 |
| 2023-02-03 | $92.39 | $92.44 | $90.80 | $91.94 | $91.94 | 5,352,966 |
| 2023-02-02 | $92.45 | $94.53 | $92.42 | $93.70 | $93.70 | 5,218,684 |
| 2023-02-01 | $90.57 | $92.24 | $89.60 | $91.62 | $91.62 | 9,787,435 |
| 2023-01-31 | $89.29 | $91.17 | $89.14 | $91.06 | $91.06 | 5,449,771 |
| 2023-01-30 | $89.62 | $90.58 | $89.15 | $89.19 | $89.19 | 4,737,710 |
| 2023-01-27 | $89.14 | $90.68 | $89.14 | $90.34 | $90.34 | 4,972,190 |
| 2023-01-26 | $88.85 | $89.36 | $88.37 | $89.34 | $89.34 | 3,938,351 |
| 2023-01-25 | $87.91 | $88.49 | $87.50 | $88.35 | $88.35 | 4,953,525 |
| 2023-01-24 | $87.85 | $88.68 | $87.00 | $88.31 | $88.31 | 3,810,615 |
| 2023-01-23 | $87.70 | $88.59 | $87.14 | $88.09 | $88.09 | 5,154,168 |
| 2023-01-20 | $86.68 | $87.72 | $85.67 | $87.69 | $87.69 | 4,251,191 |
| 2023-01-19 | $86.66 | $87.63 | $86.61 | $86.66 | $86.66 | 4,696,835 |
| 2023-01-18 | $88.68 | $88.98 | $86.99 | $87.14 | $87.14 | 5,984,197 |
| 2023-01-17 | $88.31 | $88.89 | $88.08 | $88.43 | $88.43 | 3,943,942 |
| 2023-01-13 | $87.80 | $88.53 | $87.53 | $88.18 | $88.18 | 4,153,786 |
| 2023-01-12 | $88.00 | $88.86 | $87.13 | $88.73 | $88.73 | 5,890,562 |
| 2023-01-11 | $85.22 | $87.65 | $85.22 | $87.62 | $87.62 | 5,663,308 |
| 2023-01-10 | $84.27 | $84.59 | $83.47 | $84.59 | $84.59 | 8,040,796 |
| 2023-01-09 | $84.64 | $85.33 | $84.04 | $84.40 | $84.40 | 5,699,259 |
| 2023-01-06 | $82.57 | $84.66 | $82.20 | $84.37 | $84.37 | 5,962,191 |
| 2023-01-05 | $83.76 | $83.76 | $81.96 | $82.16 | $82.16 | 6,839,615 |
| 2023-01-04 | $83.25 | $85.18 | $83.17 | $84.43 | $84.43 | 6,860,246 |
| 2023-01-03 | $83.17 | $83.86 | $81.66 | $82.56 | $82.56 | 5,906,736 |
| 2022-12-30 | $82.48 | $82.85 | $81.50 | $82.48 | $82.48 | 4,897,662 |
| 2022-12-29 | $81.87 | $83.26 | $81.63 | $83.08 | $83.08 | 5,398,596 |
| 2022-12-28 | $82.88 | $83.27 | $81.18 | $81.30 | $81.30 | 5,167,955 |
| 2022-12-27 | $82.71 | $82.97 | $81.98 | $82.71 | $82.71 | 3,962,002 |
| 2022-12-23 | $81.76 | $82.77 | $81.40 | $82.74 | $82.74 | 3,539,554 |
| 2022-12-22 | $81.67 | $82.06 | $80.49 | $82.01 | $82.01 | 6,620,459 |
| 2022-12-21 | $83.36 | $84.42 | $83.25 | $83.52 | $82.35 | 7,101,745 |
| 2022-12-20 | $82.63 | $83.29 | $81.86 | $82.81 | $81.65 | 6,614,822 |
| 2022-12-19 | $84.00 | $84.00 | $82.52 | $83.02 | $81.86 | 3,776,122 |
| 2022-12-16 | $85.42 | $85.42 | $83.16 | $84.09 | $82.91 | 8,166,432 |
| 2022-12-15 | $86.51 | $87.12 | $85.84 | $86.32 | $85.11 | 5,325,477 |
| 2022-12-14 | $88.03 | $89.11 | $87.05 | $87.49 | $86.27 | 6,553,270 |
| 2022-12-13 | $88.88 | $89.47 | $87.08 | $88.09 | $86.86 | 6,864,416 |
| 2022-12-12 | $86.03 | $86.50 | $85.06 | $86.49 | $85.28 | 5,115,862 |
| 2022-12-09 | $85.71 | $86.66 | $85.50 | $85.83 | $85.83 | 4,572,502 |
| 2022-12-08 | $85.66 | $86.77 | $85.50 | $85.99 | $85.99 | 3,994,372 |
| 2022-12-07 | $85.05 | $86.29 | $84.88 | $85.39 | $85.39 | 6,206,746 |
| 2022-12-06 | $86.21 | $86.25 | $84.85 | $85.22 | $85.22 | 5,276,881 |
| 2022-12-05 | $87.37 | $87.37 | $85.84 | $86.03 | $86.03 | 5,983,225 |
| 2022-12-02 | $86.85 | $88.07 | $86.49 | $87.63 | $87.63 | 3,953,700 |
| 2022-12-01 | $88.72 | $89.38 | $87.17 | $87.89 | $87.89 | 5,039,074 |
| 2022-11-30 | $85.91 | $88.14 | $85.27 | $88.08 | $88.08 | 7,077,835 |
| 2022-11-29 | $84.78 | $86.22 | $84.51 | $86.11 | $86.11 | 6,035,678 |
| 2022-11-28 | $86.55 | $86.96 | $84.51 | $84.71 | $84.71 | 4,032,741 |
| 2022-11-25 | $86.57 | $87.06 | $86.57 | $87.04 | $87.04 | 1,524,066 |
| 2022-11-23 | $86.31 | $86.91 | $85.79 | $86.49 | $86.49 | 4,423,826 |
| 2022-11-22 | $86.32 | $86.53 | $85.76 | $86.42 | $86.42 | 3,515,140 |
| 2022-11-21 | $85.20 | $86.03 | $84.94 | $85.95 | $85.95 | 3,505,934 |
| 2022-11-18 | $85.44 | $85.84 | $84.64 | $85.50 | $85.50 | 3,854,069 |
| 2022-11-17 | $83.96 | $84.61 | $83.60 | $84.43 | $84.43 | 4,463,482 |
| 2022-11-16 | $85.57 | $85.90 | $84.81 | $85.01 | $85.01 | 4,258,283 |
| 2022-11-15 | $86.00 | $86.39 | $84.88 | $85.79 | $85.79 | 5,283,908 |
| 2022-11-14 | $86.51 | $86.62 | $84.81 | $84.87 | $84.87 | 6,173,006 |
| 2022-11-11 | $87.03 | $87.89 | $86.66 | $86.99 | $86.99 | 5,928,004 |
| 2022-11-10 | $84.00 | $87.17 | $83.95 | $87.00 | $87.00 | 8,312,584 |
| 2022-11-09 | $81.71 | $82.62 | $80.87 | $81.07 | $81.07 | 5,510,448 |
| 2022-11-08 | $81.88 | $82.78 | $81.39 | $81.91 | $81.91 | 5,578,434 |
| 2022-11-07 | $82.09 | $82.55 | $81.11 | $81.66 | $81.66 | 5,545,824 |
| 2022-11-04 | $81.20 | $82.21 | $80.10 | $81.66 | $81.66 | 5,664,766 |
| 2022-11-03 | $79.93 | $81.17 | $79.03 | $80.56 | $80.56 | 5,231,804 |
| 2022-11-02 | $82.43 | $83.42 | $80.51 | $80.67 | $80.67 | 7,246,391 |
| 2022-11-01 | $83.88 | $84.13 | $82.76 | $82.95 | $82.95 | 4,751,140 |
| 2022-10-31 | $82.30 | $83.43 | $82.08 | $82.98 | $82.98 | 5,112,295 |
| 2022-10-28 | $80.95 | $83.28 | $80.72 | $83.07 | $83.07 | 4,651,445 |
| 2022-10-27 | $81.61 | $82.22 | $81.02 | $81.28 | $81.28 | 5,239,564 |
| 2022-10-26 | $81.13 | $81.91 | $80.61 | $81.16 | $81.16 | 5,747,008 |
| 2022-10-25 | $78.41 | $81.36 | $78.41 | $81.21 | $81.21 | 5,815,759 |
| 2022-10-24 | $78.79 | $79.11 | $77.57 | $78.14 | $78.14 | 4,918,185 |
| 2022-10-21 | $77.81 | $78.19 | $76.54 | $78.15 | $78.15 | 6,060,123 |
| 2022-10-20 | $77.92 | $78.79 | $77.32 | $77.54 | $77.54 | 4,959,732 |
| 2022-10-19 | $79.09 | $79.35 | $77.40 | $77.88 | $77.88 | 6,452,125 |
| 2022-10-18 | $80.31 | $80.99 | $79.13 | $79.87 | $79.87 | 5,609,197 |
| 2022-10-17 | $77.55 | $79.31 | $77.49 | $79.01 | $79.01 | 5,823,762 |
| 2022-10-14 | $78.68 | $79.28 | $76.03 | $76.14 | $76.14 | 7,320,932 |
| 2022-10-13 | $75.15 | $78.46 | $74.66 | $78.08 | $78.08 | 8,561,225 |
| 2022-10-12 | $77.50 | $77.50 | $76.20 | $76.68 | $76.68 | 6,634,594 |
| 2022-10-11 | $76.66 | $78.02 | $75.76 | $77.49 | $77.49 | 7,189,757 |
| 2022-10-10 | $77.55 | $78.21 | $76.59 | $76.71 | $76.71 | 6,549,567 |
| 2022-10-07 | $78.60 | $79.04 | $76.92 | $77.44 | $77.44 | 6,913,712 |
| 2022-10-06 | $81.39 | $81.72 | $79.18 | $79.35 | $79.35 | 7,820,847 |
| 2022-10-05 | $82.12 | $82.25 | $80.27 | $81.62 | $81.62 | 6,518,352 |
| 2022-10-04 | $82.55 | $83.87 | $82.43 | $83.25 | $83.25 | 6,439,322 |
| 2022-10-03 | $81.40 | $82.11 | $80.04 | $81.60 | $81.60 | 8,718,483 |
| 2022-09-30 | $79.70 | $80.74 | $79.50 | $80.17 | $80.17 | 9,023,690 |
| 2022-09-29 | $80.86 | $80.86 | $78.73 | $79.28 | $79.28 | 8,576,366 |
| 2022-09-28 | $80.75 | $82.01 | $79.93 | $81.68 | $81.68 | 9,000,307 |
| 2022-09-27 | $81.80 | $82.35 | $79.82 | $80.02 | $80.02 | 10,015,042 |
| 2022-09-26 | $82.99 | $83.05 | $80.25 | $81.10 | $81.10 | 8,119,556 |
| 2022-09-23 | $83.70 | $84.13 | $82.52 | $83.44 | $83.44 | 8,982,151 |
| 2022-09-22 | $86.32 | $86.36 | $85.18 | $85.48 | $84.55 | 6,522,784 |
| 2022-09-21 | $88.58 | $89.10 | $86.55 | $86.58 | $85.64 | 7,128,914 |
| 2022-09-20 | $89.32 | $89.40 | $87.52 | $87.97 | $87.01 | 5,850,917 |
| 2022-09-19 | $89.48 | $90.20 | $88.88 | $90.16 | $89.18 | 4,467,090 |
| 2022-09-16 | $89.81 | $90.39 | $89.10 | $90.29 | $89.31 | 6,807,762 |
| 2022-09-15 | $92.01 | $92.28 | $90.18 | $90.28 | $89.30 | 6,727,804 |
| 2022-09-14 | $92.65 | $92.93 | $91.33 | $91.98 | $90.98 | 5,301,607 |
| 2022-09-13 | $94.85 | $95.11 | $92.74 | $93.04 | $92.03 | 4,824,902 |
| 2022-09-12 | $96.19 | $96.92 | $96.07 | $96.74 | $95.69 | 2,737,541 |
| 2022-09-09 | $95.08 | $96.14 | $94.68 | $95.81 | $95.81 | 4,129,853 |
| 2022-09-08 | $94.03 | $95.11 | $93.75 | $94.78 | $94.78 | 3,408,347 |
| 2022-09-07 | $92.71 | $94.71 | $92.67 | $94.52 | $94.52 | 3,681,097 |
| 2022-09-06 | $92.27 | $93.10 | $91.76 | $92.71 | $92.71 | 4,567,108 |
| 2022-09-02 | $93.99 | $94.17 | $91.66 | $91.88 | $91.88 | 3,562,036 |
| 2022-09-01 | $92.45 | $93.20 | $91.51 | $93.18 | $93.18 | 4,746,082 |
| 2022-08-31 | $93.98 | $94.40 | $92.80 | $93.01 | $93.01 | 4,100,779 |
| 2022-08-30 | $95.12 | $95.12 | $93.18 | $93.45 | $93.45 | 3,643,660 |
| 2022-08-29 | $95.05 | $95.74 | $94.58 | $94.76 | $94.76 | 2,830,758 |
| 2022-08-26 | $98.19 | $98.19 | $95.58 | $95.62 | $95.62 | 3,187,345 |
| 2022-08-25 | $96.95 | $98.12 | $96.75 | $98.09 | $98.09 | 2,129,227 |
| 2022-08-24 | $96.19 | $97.24 | $96.11 | $96.65 | $96.65 | 2,292,369 |
| 2022-08-23 | $97.25 | $97.30 | $95.73 | $96.10 | $96.10 | 5,605,320 |
| 2022-08-22 | $98.74 | $98.82 | $97.25 | $97.35 | $97.35 | 3,517,543 |
| 2022-08-19 | $99.98 | $100.38 | $99.17 | $99.52 | $99.52 | 2,788,807 |
| 2022-08-18 | $101.26 | $101.51 | $100.11 | $100.58 | $100.58 | 2,263,356 |
| 2022-08-17 | $100.94 | $101.85 | $100.64 | $101.25 | $101.25 | 3,683,518 |
| 2022-08-16 | $101.68 | $102.37 | $101.49 | $101.86 | $101.86 | 3,680,832 |
| 2022-08-15 | $101.51 | $102.28 | $101.33 | $102.13 | $102.13 | 2,135,398 |
| 2022-08-12 | $100.60 | $101.79 | $100.57 | $101.72 | $101.72 | 3,423,738 |
| 2022-08-11 | $100.68 | $101.12 | $99.72 | $100.00 | $100.00 | 2,151,656 |
| 2022-08-10 | $99.86 | $100.39 | $99.47 | $100.24 | $100.24 | 3,165,455 |
| 2022-08-09 | $98.33 | $98.75 | $97.90 | $98.74 | $98.74 | 3,403,685 |
| 2022-08-08 | $98.00 | $98.90 | $97.63 | $98.20 | $98.20 | 4,694,164 |
| 2022-08-05 | $96.35 | $97.38 | $96.01 | $97.33 | $97.33 | 2,719,318 |
| 2022-08-04 | $97.34 | $97.49 | $96.47 | $97.06 | $97.06 | 2,884,330 |
| 2022-08-03 | $97.50 | $98.22 | $97.16 | $97.21 | $97.21 | 3,106,987 |
| 2022-08-02 | $98.13 | $98.41 | $96.84 | $96.90 | $96.90 | 4,731,271 |
| 2022-08-01 | $98.45 | $98.70 | $97.69 | $98.16 | $98.16 | 3,572,912 |
| 2022-07-29 | $98.43 | $99.32 | $98.03 | $98.96 | $98.96 | 3,301,381 |
| 2022-07-28 | $95.97 | $98.52 | $95.96 | $98.43 | $98.43 | 4,100,325 |
| 2022-07-27 | $95.00 | $95.57 | $94.19 | $95.34 | $95.34 | 4,161,046 |
| 2022-07-26 | $94.66 | $95.28 | $94.42 | $94.77 | $94.77 | 3,337,302 |
| 2022-07-25 | $94.61 | $95.21 | $94.19 | $94.67 | $94.67 | 3,252,754 |
| 2022-07-22 | $94.58 | $95.11 | $93.79 | $94.51 | $94.51 | 3,615,184 |
| 2022-07-21 | $93.47 | $94.03 | $92.38 | $94.02 | $94.02 | 5,062,924 |
| 2022-07-20 | $93.33 | $94.42 | $92.82 | $93.28 | $93.28 | 4,212,418 |
| 2022-07-19 | $91.96 | $93.61 | $91.86 | $93.50 | $93.50 | 3,659,098 |
| 2022-07-18 | $92.43 | $92.53 | $90.78 | $91.14 | $91.14 | 3,397,950 |
| 2022-07-15 | $91.73 | $92.23 | $90.90 | $91.79 | $91.79 | 5,124,804 |
| 2022-07-14 | $89.57 | $90.66 | $89.45 | $90.26 | $90.26 | 4,494,524 |
| 2022-07-13 | $90.49 | $91.75 | $89.92 | $91.08 | $91.08 | 5,572,351 |
| 2022-07-12 | $91.40 | $92.45 | $90.87 | $91.52 | $91.52 | 4,396,152 |
| 2022-07-11 | $91.78 | $92.25 | $91.17 | $91.88 | $91.88 | 3,453,312 |
| 2022-07-08 | $92.37 | $92.77 | $91.64 | $92.08 | $92.08 | 3,509,831 |
| 2022-07-07 | $92.88 | $93.39 | $92.33 | $92.57 | $92.57 | 3,032,549 |
| 2022-07-06 | $92.78 | $93.55 | $92.01 | $92.32 | $92.32 | 3,428,931 |
| 2022-07-05 | $91.81 | $92.52 | $90.33 | $92.49 | $92.49 | 5,154,463 |
| 2022-07-01 | $90.97 | $93.01 | $90.80 | $92.75 | $92.75 | 4,512,465 |
| 2022-06-30 | $90.64 | $92.23 | $89.96 | $91.11 | $91.11 | 6,402,650 |
| 2022-06-29 | $91.33 | $91.46 | $90.27 | $91.28 | $91.28 | 4,606,789 |
| 2022-06-28 | $93.53 | $94.24 | $91.72 | $91.85 | $91.85 | 4,736,140 |
| 2022-06-27 | $93.05 | $93.99 | $92.43 | $92.98 | $92.98 | 3,784,215 |
| 2022-06-24 | $91.83 | $93.24 | $91.56 | $93.12 | $93.12 | 4,656,643 |
| 2022-06-23 | $89.81 | $91.44 | $89.76 | $91.18 | $91.18 | 6,139,352 |
| 2022-06-22 | $87.99 | $91.20 | $87.98 | $90.05 | $89.49 | 6,250,155 |
| 2022-06-21 | $88.51 | $89.88 | $88.47 | $88.92 | $88.37 | 5,933,051 |
| 2022-06-17 | $87.01 | $88.85 | $86.90 | $87.70 | $87.16 | 7,791,886 |
| 2022-06-16 | $87.27 | $88.00 | $86.66 | $87.04 | $86.50 | 8,083,316 |
| 2022-06-15 | $88.14 | $90.61 | $87.91 | $89.39 | $88.84 | 8,851,164 |
| 2022-06-14 | $88.29 | $88.46 | $86.63 | $87.32 | $86.78 | 8,707,472 |
| 2022-06-13 | $90.56 | $90.61 | $87.61 | $87.99 | $87.44 | 8,559,731 |
| 2022-06-10 | $93.48 | $93.73 | $92.56 | $92.62 | $92.05 | 7,260,099 |
| 2022-06-09 | $96.61 | $97.15 | $94.72 | $94.72 | $94.13 | 4,358,694 |
| 2022-06-08 | $98.67 | $98.92 | $96.81 | $97.02 | $96.42 | 4,566,184 |
| 2022-06-07 | $97.48 | $99.36 | $97.10 | $99.31 | $98.69 | 6,489,166 |
| 2022-06-06 | $99.09 | $99.29 | $97.72 | $97.96 | $97.35 | 5,445,278 |
| 2022-06-03 | $98.82 | $99.35 | $98.01 | $98.27 | $97.66 | 4,990,092 |
| 2022-06-02 | $97.88 | $99.65 | $96.69 | $99.60 | $98.98 | 5,450,809 |
| 2022-06-01 | $99.40 | $99.51 | $96.98 | $98.25 | $97.64 | 4,607,079 |
| 2022-05-31 | $99.38 | $99.73 | $98.53 | $99.07 | $98.46 | 6,277,061 |
| 2022-05-27 | $98.19 | $100.32 | $98.19 | $100.30 | $99.68 | 4,990,000 |
| 2022-05-26 | $97.93 | $98.64 | $97.55 | $97.68 | $97.07 | 4,355,233 |
| 2022-05-25 | $96.36 | $97.82 | $96.08 | $97.56 | $96.95 | 4,589,306 |
| 2022-05-24 | $95.49 | $96.92 | $94.06 | $96.74 | $96.14 | 5,895,252 |
| 2022-05-23 | $95.65 | $96.20 | $94.28 | $95.93 | $95.33 | 4,662,538 |
| 2022-05-20 | $95.10 | $95.33 | $93.35 | $94.83 | $94.24 | 4,471,268 |
| 2022-05-19 | $93.89 | $95.36 | $93.89 | $94.23 | $93.65 | 6,365,121 |
| 2022-05-18 | $97.19 | $97.33 | $94.28 | $94.65 | $94.06 | 5,130,262 |
| 2022-05-17 | $97.32 | $97.51 | $96.04 | $97.48 | $96.87 | 4,492,076 |
| 2022-05-16 | $96.55 | $96.99 | $95.97 | $96.17 | $95.57 | 4,614,361 |
| 2022-05-13 | $95.11 | $96.81 | $94.50 | $96.78 | $96.18 | 7,536,803 |
| 2022-05-12 | $93.39 | $94.40 | $92.88 | $94.29 | $93.70 | 8,312,322 |
| 2022-05-11 | $93.96 | $95.75 | $93.36 | $93.56 | $92.98 | 9,095,845 |
| 2022-05-10 | $96.58 | $97.26 | $93.01 | $93.76 | $93.18 | 12,528,270 |
| 2022-05-09 | $99.00 | $99.00 | $95.15 | $95.50 | $94.91 | 8,491,746 |
| 2022-05-06 | $100.38 | $100.70 | $98.87 | $99.90 | $99.28 | 9,398,460 |
| 2022-05-05 | $103.44 | $103.98 | $100.32 | $101.10 | $100.47 | 8,884,024 |
| 2022-05-04 | $102.76 | $104.08 | $100.94 | $103.87 | $103.23 | 8,598,787 |
| 2022-05-03 | $101.77 | $103.31 | $101.09 | $102.69 | $102.05 | 7,245,372 |
| 2022-05-02 | $103.87 | $104.54 | $99.36 | $101.43 | $100.80 | 11,885,727 |
| 2022-04-29 | $108.27 | $108.42 | $103.68 | $103.94 | $103.29 | 9,573,888 |
| 2022-04-28 | $107.50 | $109.29 | $106.36 | $108.94 | $108.26 | 7,235,268 |
| 2022-04-27 | $107.74 | $108.61 | $106.88 | $106.97 | $106.31 | 6,007,110 |
| 2022-04-26 | $109.16 | $109.83 | $107.61 | $107.68 | $107.01 | 6,192,742 |
| 2022-04-25 | $109.42 | $109.93 | $107.66 | $109.48 | $108.80 | 6,032,332 |
| 2022-04-22 | $111.44 | $111.55 | $109.69 | $109.76 | $109.08 | 4,917,815 |
| 2022-04-21 | $113.07 | $113.41 | $111.62 | $111.72 | $111.03 | 4,820,661 |
| 2022-04-20 | $111.06 | $112.87 | $110.98 | $112.50 | $111.80 | 4,731,943 |
| 2022-04-19 | $108.86 | $110.96 | $108.75 | $110.66 | $109.97 | 7,536,195 |
| 2022-04-18 | $108.52 | $109.13 | $107.77 | $108.30 | $107.63 | 4,256,992 |
| 2022-04-14 | $109.64 | $110.12 | $108.65 | $108.74 | $108.07 | 4,464,747 |
| 2022-04-13 | $108.51 | $109.37 | $108.16 | $109.21 | $108.53 | 4,673,244 |
| 2022-04-12 | $108.65 | $109.43 | $108.02 | $108.44 | $107.77 | 5,094,797 |
| 2022-04-11 | $109.49 | $110.09 | $108.37 | $108.60 | $107.93 | 4,315,664 |
| 2022-04-08 | $109.76 | $110.26 | $108.98 | $109.78 | $109.10 | 5,940,982 |
| 2022-04-07 | $110.06 | $110.15 | $108.88 | $109.60 | $108.92 | 5,338,175 |
| 2022-04-06 | $108.96 | $110.81 | $108.44 | $110.70 | $110.01 | 5,050,850 |
| 2022-04-05 | $109.63 | $110.99 | $109.07 | $109.40 | $108.72 | 4,956,239 |
| 2022-04-04 | $110.52 | $110.76 | $108.97 | $109.94 | $109.26 | 6,311,755 |
| 2022-04-01 | $108.87 | $110.52 | $108.52 | $110.48 | $109.79 | 6,568,931 |
| 2022-03-31 | $110.16 | $110.49 | $108.37 | $108.37 | $107.70 | 7,467,110 |
| 2022-03-30 | $110.06 | $110.26 | $109.22 | $109.71 | $109.03 | 5,216,315 |
| 2022-03-29 | $108.42 | $110.69 | $108.31 | $110.51 | $109.82 | 5,350,541 |
| 2022-03-28 | $106.33 | $107.36 | $106.11 | $107.36 | $106.69 | 4,130,963 |
| 2022-03-25 | $105.38 | $106.23 | $105.01 | $106.23 | $105.57 | 4,474,009 |
| 2022-03-24 | $104.29 | $104.95 | $103.89 | $104.92 | $104.27 | 3,893,470 |
| 2022-03-23 | $105.00 | $105.50 | $104.12 | $104.26 | $103.61 | 4,595,463 |
| 2022-03-22 | $106.39 | $106.67 | $105.79 | $106.02 | $104.78 | 4,429,142 |
| 2022-03-21 | $106.48 | $106.97 | $105.29 | $105.75 | $104.52 | 4,570,479 |
| 2022-03-18 | $106.34 | $106.76 | $105.76 | $106.40 | $105.16 | 5,794,313 |
| 2022-03-17 | $104.40 | $106.40 | $104.38 | $106.40 | $105.16 | 3,844,344 |
| 2022-03-16 | $104.31 | $105.27 | $102.56 | $104.78 | $103.56 | 6,561,297 |
| 2022-03-15 | $103.78 | $104.33 | $102.61 | $103.55 | $102.34 | 5,245,093 |
| 2022-03-14 | $104.26 | $104.44 | $102.40 | $102.86 | $101.66 | 4,539,857 |
| 2022-03-11 | $105.30 | $105.79 | $103.60 | $103.67 | $102.46 | 5,381,670 |
| 2022-03-10 | $103.14 | $104.75 | $102.86 | $104.50 | $103.28 | 4,034,893 |
| 2022-03-09 | $104.39 | $105.28 | $104.07 | $104.24 | $103.02 | 5,785,964 |
| 2022-03-08 | $103.11 | $104.50 | $102.31 | $102.66 | $101.46 | 7,090,640 |
| 2022-03-07 | $105.01 | $105.26 | $103.11 | $103.16 | $101.96 | 6,506,170 |
| 2022-03-04 | $103.85 | $105.34 | $103.58 | $105.24 | $104.01 | 6,496,495 |
| 2022-03-03 | $104.49 | $105.11 | $103.41 | $104.76 | $103.54 | 6,517,035 |
| 2022-03-02 | $102.37 | $104.43 | $102.22 | $103.91 | $102.70 | 6,946,074 |
| 2022-03-01 | $102.80 | $103.42 | $101.45 | $102.00 | $100.81 | 8,896,232 |
| 2022-02-28 | $103.23 | $103.64 | $101.46 | $102.54 | $101.34 | 7,296,878 |
| 2022-02-25 | $102.05 | $104.24 | $101.59 | $104.09 | $102.87 | 5,870,257 |
| 2022-02-24 | $98.01 | $101.96 | $97.71 | $101.64 | $100.45 | 9,479,208 |
| 2022-02-23 | $102.50 | $102.94 | $99.92 | $99.96 | $98.79 | 6,201,039 |
| 2022-02-22 | $101.62 | $102.37 | $100.97 | $101.64 | $100.45 | 6,654,724 |
| 2022-02-18 | $102.37 | $103.45 | $101.87 | $102.01 | $100.82 | 4,809,463 |
| 2022-02-17 | $103.34 | $103.65 | $102.49 | $102.63 | $101.43 | 4,846,988 |
| 2022-02-16 | $103.36 | $103.99 | $102.62 | $103.73 | $102.52 | 4,333,037 |
| 2022-02-15 | $103.22 | $103.86 | $102.88 | $103.25 | $102.04 | 3,612,633 |
| 2022-02-14 | $103.41 | $104.05 | $101.89 | $102.33 | $101.14 | 5,350,214 |
| 2022-02-11 | $104.75 | $105.15 | $102.65 | $103.27 | $102.06 | 5,679,021 |
| 2022-02-10 | $105.28 | $106.74 | $103.63 | $104.22 | $103.00 | 6,947,964 |
| 2022-02-09 | $105.47 | $106.82 | $105.47 | $106.74 | $105.49 | 5,746,738 |
| 2022-02-08 | $104.81 | $105.19 | $104.12 | $104.38 | $103.16 | 6,106,060 |
| 2022-02-07 | $104.94 | $105.59 | $104.64 | $104.87 | $103.65 | 5,860,909 |
| 2022-02-04 | $105.38 | $106.27 | $104.03 | $105.02 | $103.79 | 6,865,743 |
| 2022-02-03 | $106.53 | $107.06 | $105.99 | $106.07 | $104.83 | 5,453,195 |
| 2022-02-02 | $106.41 | $107.52 | $106.28 | $107.21 | $105.96 | 4,619,311 |
| 2022-02-01 | $106.15 | $106.63 | $105.22 | $105.86 | $104.62 | 9,610,033 |
| 2022-01-31 | $104.57 | $106.44 | $104.07 | $106.24 | $105.00 | 7,457,673 |
| 2022-01-28 | $101.80 | $104.96 | $100.62 | $104.95 | $103.72 | 6,924,519 |
| 2022-01-27 | $103.99 | $104.87 | $101.22 | $101.66 | $100.47 | 7,459,860 |
| 2022-01-26 | $105.62 | $106.86 | $102.67 | $103.37 | $102.16 | 9,589,333 |
| 2022-01-25 | $104.28 | $105.81 | $103.04 | $105.01 | $103.78 | 9,942,863 |
| 2022-01-24 | $104.16 | $105.70 | $101.60 | $105.43 | $104.20 | 15,649,665 |
| 2022-01-21 | $105.53 | $106.60 | $104.96 | $105.23 | $104.00 | 8,031,535 |
| 2022-01-20 | $107.00 | $108.30 | $105.42 | $105.49 | $104.26 | 6,981,963 |
| 2022-01-19 | $108.90 | $109.36 | $106.86 | $106.86 | $105.61 | 5,104,780 |
| 2022-01-18 | $108.75 | $108.90 | $107.60 | $108.32 | $107.06 | 5,815,298 |
| 2022-01-14 | $109.88 | $109.99 | $108.17 | $109.47 | $108.19 | 6,465,327 |
| 2022-01-13 | $111.00 | $111.49 | $110.28 | $110.47 | $109.18 | 3,921,791 |
| 2022-01-12 | $110.57 | $111.37 | $110.52 | $110.69 | $109.40 | 4,331,669 |
| 2022-01-11 | $110.27 | $110.67 | $108.86 | $110.56 | $109.27 | 5,567,106 |
| 2022-01-10 | $110.35 | $110.50 | $109.02 | $110.39 | $109.10 | 6,571,867 |
| 2022-01-07 | $111.48 | $111.85 | $110.76 | $111.03 | $109.73 | 6,999,306 |
| 2022-01-06 | $111.81 | $112.22 | $110.60 | $111.77 | $110.47 | 5,974,482 |
| 2022-01-05 | $114.76 | $114.80 | $111.55 | $111.67 | $110.37 | 6,928,316 |
| 2022-01-04 | $115.42 | $116.08 | $114.86 | $114.96 | $113.62 | 5,330,658 |
| 2022-01-03 | $116.21 | $116.24 | $113.46 | $115.10 | $113.76 | 9,845,032 |
| 2021-12-31 | $115.71 | $116.71 | $115.65 | $116.01 | $114.66 | 5,438,901 |
| 2021-12-30 | $115.24 | $116.17 | $115.24 | $115.69 | $114.34 | 3,990,593 |
| 2021-12-29 | $114.65 | $115.44 | $114.05 | $115.19 | $113.85 | 3,843,126 |
| 2021-12-28 | $113.93 | $114.54 | $113.67 | $114.42 | $113.08 | 3,630,438 |
| 2021-12-27 | $112.11 | $114.02 | $112.02 | $114.00 | $112.67 | 9,185,342 |
| 2021-12-23 | $113.55 | $113.70 | $112.56 | $113.15 | $110.81 | 6,977,654 |
| 2021-12-22 | $112.45 | $113.38 | $112.32 | $113.27 | $110.92 | 4,517,479 |
| 2021-12-21 | $111.73 | $112.64 | $111.50 | $112.12 | $109.80 | 4,251,013 |
| 2021-12-20 | $110.57 | $111.19 | $109.62 | $110.87 | $108.57 | 6,071,252 |
| 2021-12-17 | $111.69 | $112.97 | $111.49 | $111.74 | $109.42 | 7,201,663 |
| 2021-12-16 | $112.27 | $112.92 | $111.27 | $111.88 | $109.56 | 6,178,907 |
| 2021-12-15 | $110.70 | $112.11 | $110.37 | $111.92 | $109.60 | 6,675,781 |
| 2021-12-14 | $111.49 | $111.71 | $109.84 | $110.37 | $108.08 | 5,924,491 |
| 2021-12-13 | $110.54 | $112.29 | $110.21 | $111.80 | $109.48 | 6,555,033 |
| 2021-12-10 | $110.98 | $111.00 | $110.28 | $110.76 | $108.47 | 3,828,228 |
| 2021-12-09 | $111.61 | $111.65 | $110.39 | $110.42 | $108.13 | 3,724,457 |
| 2021-12-08 | $111.24 | $112.31 | $111.00 | $112.04 | $109.72 | 5,542,372 |
| 2021-12-07 | $110.56 | $111.56 | $110.29 | $111.24 | $108.94 | 5,363,465 |
| 2021-12-06 | $108.42 | $110.45 | $108.42 | $109.66 | $107.39 | 7,212,402 |
| 2021-12-03 | $108.25 | $108.76 | $106.84 | $107.77 | $105.54 | 7,798,479 |
| 2021-12-02 | $105.50 | $108.76 | $105.26 | $108.13 | $105.89 | 7,134,370 |
| 2021-12-01 | $107.74 | $109.06 | $104.95 | $104.98 | $102.80 | 8,642,486 |
| 2021-11-30 | $108.15 | $108.43 | $106.65 | $106.74 | $104.53 | 6,335,842 |
| 2021-11-29 | $108.80 | $109.72 | $108.00 | $108.80 | $106.55 | 4,825,979 |
| 2021-11-26 | $109.50 | $109.50 | $107.36 | $108.00 | $105.76 | 3,514,669 |
| 2021-11-24 | $109.69 | $111.29 | $109.43 | $111.09 | $108.79 | 3,227,560 |
| 2021-11-23 | $109.11 | $110.08 | $108.70 | $109.76 | $107.49 | 3,867,838 |
| 2021-11-22 | $109.53 | $109.83 | $108.69 | $108.88 | $106.62 | 3,352,562 |
| 2021-11-19 | $110.08 | $110.18 | $109.01 | $109.42 | $107.15 | 2,928,939 |
| 2021-11-18 | $110.20 | $110.26 | $109.58 | $110.07 | $107.79 | 2,812,774 |
| 2021-11-17 | $109.43 | $110.20 | $107.97 | $110.05 | $107.77 | 4,667,953 |
| 2021-11-16 | $110.51 | $110.59 | $109.46 | $109.71 | $107.44 | 3,043,881 |
| 2021-11-15 | $109.85 | $110.47 | $109.45 | $110.44 | $108.15 | 2,713,544 |
| 2021-11-12 | $110.05 | $110.08 | $109.36 | $109.67 | $107.40 | 3,182,435 |
| 2021-11-11 | $109.74 | $109.77 | $109.00 | $109.75 | $107.48 | 2,395,250 |
| 2021-11-10 | $109.75 | $110.45 | $109.53 | $109.57 | $107.30 | 4,021,979 |
| 2021-11-09 | $110.01 | $110.32 | $109.76 | $110.08 | $107.80 | 2,663,398 |
| 2021-11-08 | $110.37 | $110.58 | $109.19 | $109.89 | $107.61 | 2,989,798 |
| 2021-11-05 | $110.41 | $111.27 | $109.88 | $109.98 | $107.70 | 3,209,276 |
| 2021-11-04 | $110.51 | $110.91 | $108.97 | $109.42 | $107.15 | 3,378,768 |
| 2021-11-03 | $110.17 | $110.77 | $109.61 | $110.47 | $108.18 | 2,723,201 |
| 2021-11-02 | $109.94 | $110.52 | $109.24 | $110.10 | $107.82 | 3,403,428 |
| 2021-11-01 | $109.30 | $109.80 | $107.79 | $109.58 | $107.31 | 4,666,188 |
| 2021-10-29 | $109.80 | $110.23 | $108.55 | $109.04 | $106.78 | 5,990,558 |
| 2021-10-28 | $108.86 | $110.30 | $108.78 | $110.28 | $107.99 | 3,681,016 |
| 2021-10-27 | $110.10 | $110.10 | $108.75 | $108.76 | $106.51 | 3,573,005 |
| 2021-10-26 | $109.60 | $110.06 | $109.35 | $109.69 | $107.42 | 2,940,596 |
| 2021-10-25 | $109.20 | $109.67 | $108.40 | $109.39 | $107.12 | 2,625,346 |
| 2021-10-22 | $108.67 | $109.41 | $108.57 | $109.04 | $106.78 | 4,873,244 |
| 2021-10-21 | $108.32 | $108.58 | $108.08 | $108.53 | $106.28 | 4,849,649 |
| 2021-10-20 | $106.85 | $108.38 | $106.78 | $108.38 | $106.13 | 6,018,925 |
| 2021-10-19 | $107.11 | $107.32 | $106.61 | $106.70 | $104.49 | 3,104,494 |
| 2021-10-18 | $105.94 | $107.00 | $105.78 | $106.65 | $104.44 | 3,424,127 |
| 2021-10-15 | $107.31 | $107.40 | $105.91 | $106.38 | $104.18 | 3,065,438 |
| 2021-10-14 | $105.79 | $106.56 | $105.52 | $106.46 | $104.25 | 2,721,949 |
| 2021-10-13 | $104.29 | $105.22 | $103.63 | $105.18 | $103.00 | 3,371,658 |
| 2021-10-12 | $103.32 | $104.86 | $103.04 | $104.42 | $102.26 | 3,666,472 |
| 2021-10-11 | $102.83 | $103.52 | $102.34 | $103.07 | $100.93 | 2,634,300 |
| 2021-10-08 | $103.78 | $103.91 | $102.73 | $102.81 | $100.68 | 5,295,592 |
| 2021-10-07 | $104.07 | $105.02 | $103.66 | $103.79 | $101.64 | 4,055,252 |
| 2021-10-06 | $102.11 | $103.64 | $101.00 | $103.51 | $101.37 | 5,587,934 |
| 2021-10-05 | $103.32 | $103.40 | $102.17 | $102.53 | $100.41 | 4,313,872 |
| 2021-10-04 | $103.10 | $103.69 | $102.60 | $103.24 | $101.10 | 5,638,846 |
| 2021-10-01 | $102.44 | $103.93 | $101.84 | $103.22 | $101.08 | 6,106,053 |
| 2021-09-30 | $103.84 | $103.95 | $101.78 | $101.78 | $99.67 | 7,020,345 |
| 2021-09-29 | $103.30 | $103.99 | $103.10 | $103.49 | $101.35 | 6,227,034 |
| 2021-09-28 | $102.83 | $103.29 | $102.09 | $102.72 | $100.59 | 7,096,550 |
| 2021-09-27 | $104.87 | $105.58 | $103.32 | $103.42 | $101.28 | 4,310,954 |
| 2021-09-24 | $105.68 | $106.10 | $104.59 | $104.83 | $102.66 | 4,880,972 |
| 2021-09-23 | $107.14 | $107.51 | $106.52 | $106.62 | $103.76 | 4,042,788 |
| 2021-09-22 | $106.57 | $107.48 | $106.10 | $106.83 | $103.96 | 4,650,449 |
| 2021-09-21 | $106.29 | $107.06 | $105.77 | $105.80 | $102.96 | 4,371,911 |
| 2021-09-20 | $105.22 | $106.36 | $104.49 | $105.75 | $102.91 | 6,207,026 |
| 2021-09-17 | $107.13 | $107.66 | $106.19 | $106.40 | $103.55 | 6,964,448 |
| 2021-09-16 | $107.18 | $107.87 | $106.57 | $107.36 | $104.48 | 3,405,168 |
| 2021-09-15 | $107.06 | $107.74 | $106.49 | $107.27 | $104.39 | 4,027,481 |
| 2021-09-14 | $107.69 | $107.73 | $106.31 | $106.93 | $104.06 | 3,848,171 |
| 2021-09-13 | $107.33 | $108.01 | $106.82 | $107.12 | $104.25 | 5,725,340 |
| 2021-09-10 | $108.07 | $108.25 | $106.38 | $106.40 | $103.55 | 5,894,724 |
| 2021-09-09 | $109.62 | $109.74 | $107.95 | $107.98 | $105.08 | 6,221,351 |
| 2021-09-08 | $109.40 | $110.55 | $109.13 | $110.22 | $107.26 | 4,265,670 |
| 2021-09-07 | $110.65 | $110.74 | $108.82 | $109.67 | $106.73 | 4,929,394 |
| 2021-09-03 | $110.63 | $111.06 | $109.70 | $110.92 | $107.95 | 4,460,810 |
| 2021-09-02 | $110.54 | $110.91 | $109.65 | $110.90 | $107.93 | 5,207,312 |
| 2021-09-01 | $108.84 | $110.40 | $108.80 | $110.32 | $107.36 | 5,683,059 |
| 2021-08-31 | $107.74 | $108.71 | $107.54 | $108.58 | $105.67 | 4,210,190 |
| 2021-08-30 | $107.05 | $108.08 | $106.78 | $108.07 | $105.17 | 3,600,645 |
| 2021-08-27 | $106.27 | $107.33 | $106.16 | $107.00 | $104.13 | 3,059,370 |
| 2021-08-26 | $105.95 | $106.23 | $105.46 | $105.89 | $103.05 | 2,889,363 |
| 2021-08-25 | $105.90 | $106.52 | $105.43 | $105.85 | $103.01 | 3,329,557 |
| 2021-08-24 | $106.53 | $106.62 | $105.46 | $105.92 | $103.08 | 2,867,207 |
| 2021-08-23 | $106.80 | $107.02 | $106.09 | $106.39 | $103.54 | 3,230,555 |
| 2021-08-20 | $105.82 | $107.03 | $105.22 | $106.59 | $103.73 | 3,238,958 |
| 2021-08-19 | $105.02 | $106.15 | $104.85 | $106.06 | $103.22 | 4,069,638 |
| 2021-08-18 | $106.30 | $106.36 | $105.48 | $105.55 | $102.72 | 3,439,180 |
| 2021-08-17 | $106.18 | $106.56 | $105.60 | $106.52 | $103.66 | 3,004,304 |
| 2021-08-16 | $106.66 | $107.22 | $106.37 | $106.63 | $103.77 | 3,166,866 |
| 2021-08-13 | $106.40 | $106.88 | $106.05 | $106.76 | $103.90 | 2,601,084 |
| 2021-08-12 | $106.19 | $106.24 | $105.69 | $106.18 | $103.33 | 2,892,602 |
| 2021-08-11 | $105.76 | $106.09 | $105.28 | $105.95 | $103.11 | 3,256,693 |
| 2021-08-10 | $106.49 | $106.50 | $105.19 | $105.33 | $102.51 | 3,770,990 |
| 2021-08-09 | $106.72 | $106.76 | $106.15 | $106.34 | $103.49 | 2,727,833 |
| 2021-08-06 | $107.26 | $107.65 | $106.75 | $106.91 | $104.04 | 2,753,927 |
| 2021-08-05 | $106.44 | $107.12 | $106.17 | $107.10 | $104.23 | 3,294,834 |
| 2021-08-04 | $106.17 | $106.59 | $105.46 | $105.86 | $103.02 | 4,038,308 |
| 2021-08-03 | $106.26 | $106.42 | $105.43 | $106.19 | $103.34 | 5,178,907 |
| 2021-08-02 | $106.87 | $107.66 | $105.85 | $106.06 | $103.22 | 4,089,914 |
| 2021-07-30 | $106.36 | $107.72 | $106.24 | $106.29 | $103.44 | 4,326,031 |
| 2021-07-29 | $106.51 | $107.18 | $106.05 | $106.15 | $103.30 | 3,356,580 |
| 2021-07-28 | $106.59 | $106.80 | $105.80 | $106.13 | $103.28 | 3,577,277 |
| 2021-07-27 | $105.84 | $106.67 | $105.41 | $106.50 | $103.64 | 3,096,113 |
| 2021-07-26 | $105.75 | $106.17 | $105.13 | $105.90 | $103.06 | 2,857,784 |
| 2021-07-23 | $105.35 | $105.97 | $104.98 | $105.85 | $103.01 | 4,128,359 |
| 2021-07-22 | $105.33 | $105.34 | $104.44 | $104.98 | $102.16 | 3,932,434 |
| 2021-07-21 | $106.02 | $106.52 | $105.66 | $105.82 | $102.98 | 4,329,137 |
| 2021-07-20 | $103.95 | $106.24 | $103.80 | $105.83 | $102.99 | 5,000,127 |
| 2021-07-19 | $104.11 | $104.33 | $102.59 | $103.39 | $100.62 | 5,098,056 |
| 2021-07-16 | $105.76 | $106.20 | $105.24 | $105.31 | $102.49 | 6,435,578 |
| 2021-07-15 | $105.00 | $105.50 | $104.92 | $105.38 | $102.55 | 2,990,141 |
| 2021-07-14 | $104.49 | $105.52 | $104.25 | $105.21 | $102.39 | 3,397,415 |
| 2021-07-13 | $105.69 | $105.78 | $104.08 | $104.48 | $101.68 | 5,474,154 |
| 2021-07-12 | $105.00 | $106.05 | $104.78 | $105.96 | $103.12 | 5,627,819 |
| 2021-07-09 | $103.90 | $105.07 | $103.63 | $105.06 | $102.24 | 5,780,346 |
| 2021-07-08 | $102.73 | $103.77 | $102.51 | $103.36 | $100.59 | 6,426,933 |
| 2021-07-07 | $103.13 | $103.99 | $102.80 | $103.65 | $100.87 | 5,085,743 |
| 2021-07-06 | $102.51 | $103.47 | $101.79 | $103.29 | $100.52 | 4,478,984 |
| 2021-07-02 | $102.63 | $103.04 | $102.17 | $102.54 | $99.79 | 4,451,813 |
| 2021-07-01 | $102.03 | $103.02 | $101.51 | $102.23 | $99.49 | 6,491,380 |
| 2021-06-30 | $102.34 | $102.90 | $101.68 | $101.79 | $99.06 | 6,640,093 |
| 2021-06-29 | $102.77 | $103.20 | $102.26 | $102.33 | $99.59 | 3,777,309 |
| 2021-06-28 | $103.09 | $103.15 | $101.69 | $102.61 | $99.86 | 3,940,719 |
| 2021-06-25 | $102.25 | $103.01 | $102.08 | $102.91 | $100.15 | 2,739,135 |
| 2021-06-24 | $102.82 | $102.82 | $101.66 | $102.22 | $99.48 | 3,229,239 |
| 2021-06-23 | $103.35 | $103.75 | $103.08 | $103.17 | $99.69 | 3,682,968 |
| 2021-06-22 | $103.89 | $104.01 | $103.28 | $103.35 | $99.87 | 3,088,213 |
| 2021-06-21 | $102.31 | $104.21 | $101.80 | $103.89 | $100.39 | 3,672,872 |
| 2021-06-18 | $103.02 | $103.47 | $101.79 | $101.79 | $98.36 | 5,357,979 |
| 2021-06-17 | $103.41 | $103.70 | $102.86 | $103.55 | $100.06 | 5,055,058 |
| 2021-06-16 | $104.58 | $105.05 | $103.49 | $103.68 | $100.18 | 4,495,334 |
| 2021-06-15 | $105.40 | $105.49 | $104.36 | $104.36 | $100.84 | 4,099,942 |
| 2021-06-14 | $105.09 | $105.49 | $104.91 | $105.49 | $101.93 | 3,531,702 |
| 2021-06-11 | $105.52 | $105.63 | $104.56 | $105.08 | $101.54 | 3,274,147 |
| 2021-06-10 | $104.85 | $105.77 | $104.54 | $105.50 | $101.94 | 4,010,058 |
| 2021-06-09 | $104.91 | $105.21 | $104.70 | $104.75 | $101.22 | 3,243,002 |
| 2021-06-08 | $104.01 | $104.89 | $103.89 | $104.61 | $101.08 | 3,935,772 |
| 2021-06-07 | $102.74 | $104.20 | $102.71 | $103.75 | $100.25 | 4,773,130 |
| 2021-06-04 | $103.00 | $103.00 | $102.08 | $102.54 | $99.08 | 3,121,224 |
| 2021-06-03 | $102.75 | $102.75 | $102.01 | $102.49 | $99.03 | 4,187,584 |
| 2021-06-02 | $102.06 | $102.98 | $101.61 | $102.87 | $99.40 | 4,446,100 |
| 2021-06-01 | $100.37 | $101.69 | $100.01 | $101.68 | $98.25 | 4,384,999 |
| 2021-05-28 | $99.86 | $100.17 | $99.56 | $99.88 | $96.51 | 3,409,758 |
| 2021-05-27 | $99.82 | $99.83 | $99.16 | $99.28 | $95.93 | 4,363,090 |
| 2021-05-26 | $99.25 | $100.07 | $99.05 | $99.51 | $96.16 | 4,518,148 |
| 2021-05-25 | $99.28 | $99.50 | $98.67 | $99.07 | $95.73 | 4,243,370 |
| 2021-05-24 | $98.32 | $99.47 | $98.23 | $99.10 | $95.76 | 3,491,479 |
| 2021-05-21 | $98.22 | $98.41 | $97.65 | $97.88 | $94.58 | 3,019,984 |
| 2021-05-20 | $96.91 | $98.29 | $96.64 | $97.98 | $94.68 | 2,466,591 |
| 2021-05-19 | $96.45 | $96.89 | $95.46 | $96.89 | $93.62 | 3,602,499 |
| 2021-05-18 | $97.20 | $97.83 | $96.60 | $97.20 | $93.92 | 3,359,825 |
| 2021-05-17 | $97.04 | $97.39 | $96.69 | $97.18 | $93.90 | 3,320,385 |
| 2021-05-14 | $96.45 | $97.42 | $96.31 | $97.08 | $93.81 | 3,936,696 |
| 2021-05-13 | $95.00 | $96.62 | $94.94 | $95.94 | $92.71 | 5,119,127 |
| 2021-05-12 | $96.94 | $97.13 | $94.64 | $94.71 | $91.52 | 4,601,206 |
| 2021-05-11 | $97.57 | $97.57 | $96.36 | $97.17 | $93.89 | 4,036,945 |
| 2021-05-10 | $98.80 | $99.57 | $98.40 | $98.41 | $95.09 | 3,436,701 |
| 2021-05-07 | $97.23 | $98.50 | $97.07 | $98.44 | $95.12 | 5,884,980 |
| 2021-05-06 | $96.69 | $97.24 | $96.26 | $97.16 | $93.88 | 5,649,725 |
| 2021-05-05 | $98.08 | $98.08 | $96.23 | $96.62 | $93.36 | 4,580,300 |
| 2021-05-04 | $98.43 | $99.23 | $97.69 | $98.25 | $94.94 | 6,449,118 |
| 2021-05-03 | $99.56 | $99.56 | $98.67 | $98.89 | $95.56 | 6,844,053 |
| 2021-04-30 | $98.39 | $99.30 | $98.21 | $99.08 | $95.74 | 4,371,525 |
| 2021-04-29 | $98.50 | $99.13 | $98.03 | $98.69 | $95.36 | 3,319,085 |
| 2021-04-28 | $98.31 | $98.44 | $97.80 | $97.85 | $94.55 | 3,509,229 |
| 2021-04-27 | $98.36 | $98.40 | $97.81 | $98.06 | $94.75 | 3,091,131 |
| 2021-04-26 | $98.10 | $98.65 | $97.84 | $98.07 | $94.76 | 5,404,709 |
| 2021-04-23 | $97.43 | $97.98 | $97.14 | $97.78 | $94.48 | 5,240,090 |
| 2021-04-22 | $97.73 | $98.13 | $96.99 | $97.21 | $93.93 | 3,207,219 |
| 2021-04-21 | $97.22 | $97.91 | $96.87 | $97.74 | $94.45 | 4,407,085 |
| 2021-04-20 | $96.16 | $97.28 | $96.12 | $97.10 | $93.83 | 4,968,964 |
| 2021-04-19 | $96.17 | $96.31 | $95.51 | $96.31 | $93.06 | 2,882,965 |
| 2021-04-16 | $96.26 | $96.40 | $95.80 | $96.12 | $92.88 | 3,754,289 |
| 2021-04-15 | $94.84 | $95.91 | $94.64 | $95.91 | $92.68 | 6,497,086 |
| 2021-04-14 | $94.85 | $95.34 | $94.13 | $94.26 | $91.08 | 4,569,125 |
| 2021-04-13 | $94.15 | $94.88 | $94.03 | $94.76 | $91.57 | 3,975,303 |
| 2021-04-12 | $93.93 | $94.29 | $93.14 | $94.29 | $91.11 | 2,828,388 |
| 2021-04-09 | $94.00 | $94.12 | $93.52 | $93.74 | $90.58 | 5,371,257 |
| 2021-04-08 | $94.23 | $94.58 | $93.76 | $93.85 | $90.69 | 5,034,460 |
| 2021-04-07 | $94.15 | $94.50 | $93.38 | $94.20 | $91.02 | 3,038,540 |
| 2021-04-06 | $93.95 | $94.14 | $93.49 | $94.13 | $90.96 | 5,111,585 |
| 2021-04-05 | $94.16 | $94.16 | $92.98 | $93.89 | $90.72 | 4,240,169 |
| 2021-04-01 | $92.34 | $93.58 | $92.00 | $93.53 | $90.38 | 5,461,231 |
| 2021-03-31 | $92.42 | $92.88 | $91.49 | $91.86 | $88.76 | 4,430,498 |
| 2021-03-30 | $92.16 | $92.68 | $92.04 | $92.42 | $89.30 | 5,822,068 |
| 2021-03-29 | $92.64 | $92.94 | $91.49 | $92.30 | $89.19 | 5,116,565 |
| 2021-03-26 | $91.32 | $92.89 | $91.16 | $92.84 | $89.71 | 3,864,946 |
| 2021-03-25 | $89.83 | $91.09 | $88.83 | $90.88 | $87.82 | 4,218,948 |
| 2021-03-24 | $91.05 | $91.78 | $90.49 | $90.49 | $86.94 | 4,144,528 |
| 2021-03-23 | $91.10 | $91.71 | $90.49 | $91.00 | $87.43 | 2,966,420 |
| 2021-03-22 | $90.50 | $91.35 | $90.20 | $91.13 | $87.55 | 2,677,282 |
| 2021-03-19 | $91.88 | $92.12 | $90.41 | $90.49 | $86.94 | 4,429,432 |
| 2021-03-18 | $92.31 | $92.40 | $91.43 | $91.74 | $88.14 | 3,496,663 |
| 2021-03-17 | $92.43 | $92.72 | $91.57 | $92.68 | $89.04 | 3,663,081 |
| 2021-03-16 | $92.99 | $93.20 | $92.20 | $92.60 | $88.96 | 3,122,611 |
| 2021-03-15 | $91.83 | $93.20 | $91.36 | $92.98 | $89.33 | 6,026,868 |
| 2021-03-12 | $90.07 | $91.66 | $90.03 | $91.62 | $88.02 | 3,263,048 |
| 2021-03-11 | $89.70 | $90.63 | $89.15 | $90.11 | $86.57 | 3,829,984 |
| 2021-03-10 | $88.42 | $89.63 | $88.15 | $89.07 | $85.57 | 3,429,745 |
| 2021-03-09 | $88.13 | $88.87 | $88.07 | $88.19 | $84.73 | 3,873,555 |
| 2021-03-08 | $87.23 | $88.53 | $86.59 | $87.61 | $84.17 | 4,823,054 |
| 2021-03-05 | $86.58 | $87.16 | $84.45 | $86.86 | $83.45 | 7,166,211 |
| 2021-03-04 | $87.08 | $87.55 | $84.88 | $85.92 | $82.55 | 6,869,451 |
| 2021-03-03 | $87.37 | $87.73 | $86.73 | $86.91 | $83.50 | 6,231,717 |
| 2021-03-02 | $88.29 | $88.29 | $86.83 | $87.41 | $83.98 | 4,715,579 |
| 2021-03-01 | $88.87 | $89.67 | $88.16 | $88.26 | $84.79 | 4,834,716 |
| 2021-02-26 | $89.51 | $89.52 | $87.77 | $87.87 | $84.42 | 6,506,279 |
| 2021-02-25 | $90.80 | $91.45 | $88.56 | $89.17 | $85.67 | 7,543,541 |
| 2021-02-24 | $90.23 | $91.19 | $90.01 | $90.91 | $87.34 | 3,551,256 |
| 2021-02-23 | $89.88 | $90.47 | $89.65 | $90.22 | $86.68 | 4,378,358 |
| 2021-02-22 | $88.70 | $90.05 | $88.51 | $89.66 | $86.14 | 3,485,852 |
| 2021-02-19 | $88.73 | $89.45 | $88.49 | $88.92 | $85.43 | 4,170,745 |
| 2021-02-18 | $88.47 | $88.79 | $88.26 | $88.41 | $84.94 | 3,254,592 |
| 2021-02-17 | $88.70 | $88.93 | $88.25 | $88.79 | $85.30 | 2,938,958 |
| 2021-02-16 | $89.92 | $89.97 | $88.41 | $88.90 | $85.41 | 2,774,644 |
| 2021-02-12 | $89.34 | $89.68 | $88.91 | $89.59 | $86.07 | 2,297,396 |
| 2021-02-11 | $89.54 | $90.09 | $89.05 | $89.57 | $86.05 | 3,717,144 |
| 2021-02-10 | $89.36 | $90.10 | $88.99 | $89.38 | $85.87 | 3,418,461 |
| 2021-02-09 | $88.75 | $89.13 | $88.39 | $88.90 | $85.41 | 2,518,433 |
| 2021-02-08 | $88.43 | $88.59 | $87.79 | $88.59 | $85.11 | 3,212,975 |
| 2021-02-05 | $88.17 | $88.28 | $87.81 | $88.11 | $84.65 | 2,583,892 |
| 2021-02-04 | $87.22 | $88.29 | $87.10 | $87.80 | $84.35 | 4,118,258 |
| 2021-02-03 | $87.47 | $87.48 | $86.00 | $87.20 | $83.78 | 5,148,734 |
| 2021-02-02 | $87.46 | $87.74 | $86.68 | $87.42 | $83.99 | 3,849,492 |
| 2021-02-01 | $85.48 | $86.96 | $84.42 | $86.90 | $83.49 | 6,149,048 |
| 2021-01-29 | $85.47 | $86.33 | $84.51 | $84.96 | $81.62 | 7,350,021 |
| 2021-01-28 | $85.51 | $86.91 | $85.23 | $85.95 | $82.57 | 6,237,021 |
| 2021-01-27 | $86.38 | $87.18 | $85.07 | $85.49 | $82.13 | 5,907,583 |
| 2021-01-26 | $86.61 | $87.31 | $86.46 | $87.03 | $83.61 | 4,706,311 |
| 2021-01-25 | $85.74 | $87.08 | $85.26 | $86.42 | $83.03 | 7,819,695 |
| 2021-01-22 | $85.13 | $85.91 | $84.92 | $85.77 | $82.40 | 5,272,757 |
| 2021-01-21 | $85.73 | $85.74 | $84.83 | $85.57 | $82.21 | 4,213,264 |
| 2021-01-20 | $84.44 | $86.37 | $84.13 | $85.98 | $82.60 | 5,198,359 |
| 2021-01-19 | $85.14 | $85.18 | $83.99 | $84.37 | $81.06 | 5,521,161 |
| 2021-01-15 | $83.46 | $84.87 | $83.18 | $84.61 | $81.29 | 3,939,956 |
| 2021-01-14 | $83.44 | $84.22 | $83.13 | $83.65 | $80.36 | 5,866,397 |
| 2021-01-13 | $82.22 | $83.33 | $82.21 | $83.16 | $79.89 | 9,024,954 |
| 2021-01-12 | $81.86 | $82.23 | $81.23 | $82.16 | $78.93 | 7,857,256 |
| 2021-01-11 | $82.53 | $83.02 | $81.68 | $81.97 | $78.75 | 6,565,650 |
| 2021-01-08 | $82.53 | $83.36 | $82.39 | $83.07 | $79.81 | 4,931,681 |
| 2021-01-07 | $82.50 | $82.54 | $81.75 | $82.27 | $79.04 | 4,068,529 |
| 2021-01-06 | $82.26 | $82.97 | $81.73 | $82.43 | $79.19 | 6,520,106 |
| 2021-01-05 | $82.17 | $82.87 | $82.13 | $82.29 | $79.06 | 4,932,614 |
| 2021-01-04 | $85.20 | $85.28 | $82.07 | $82.17 | $78.94 | 5,311,507 |
| 2020-12-31 | $84.09 | $85.05 | $83.40 | $84.93 | $81.59 | 4,827,636 |
| 2020-12-30 | $83.87 | $84.78 | $83.71 | $84.12 | $80.82 | 3,996,189 |
| 2020-12-29 | $84.69 | $85.14 | $83.57 | $83.66 | $80.37 | 3,880,214 |
| 2020-12-28 | $84.29 | $84.51 | $83.80 | $84.38 | $81.07 | 5,655,073 |
| 2020-12-24 | $83.48 | $83.90 | $83.23 | $83.88 | $80.59 | 1,563,650 |
| 2020-12-23 | $85.37 | $85.93 | $84.42 | $84.49 | $79.90 | 3,658,988 |
| 2020-12-22 | $84.50 | $85.12 | $84.11 | $85.04 | $80.42 | 2,828,935 |
| 2020-12-21 | $83.70 | $84.51 | $83.35 | $84.45 | $79.86 | 4,993,609 |
| 2020-12-18 | $86.76 | $86.77 | $84.40 | $84.93 | $80.31 | 3,988,469 |
| 2020-12-17 | $86.26 | $86.75 | $85.92 | $86.67 | $81.96 | 3,341,431 |
| 2020-12-16 | $85.99 | $86.46 | $85.41 | $85.84 | $81.17 | 3,419,865 |
| 2020-12-15 | $84.50 | $85.76 | $83.85 | $85.74 | $81.08 | 2,867,729 |
| 2020-12-14 | $85.08 | $85.68 | $83.96 | $84.02 | $79.45 | 3,735,158 |
| 2020-12-11 | $84.06 | $84.57 | $83.57 | $84.39 | $79.80 | 4,044,379 |
| 2020-12-10 | $84.38 | $85.02 | $84.16 | $84.47 | $79.88 | 3,737,916 |
| 2020-12-09 | $85.55 | $85.65 | $84.28 | $84.84 | $80.23 | 5,024,046 |
| 2020-12-08 | $85.29 | $85.82 | $85.25 | $85.37 | $80.73 | 2,648,390 |
| 2020-12-07 | $86.21 | $86.49 | $85.35 | $85.67 | $81.01 | 2,620,736 |
| 2020-12-04 | $85.49 | $86.44 | $85.49 | $86.42 | $81.72 | 3,053,210 |
| 2020-12-03 | $84.60 | $85.55 | $84.47 | $85.12 | $80.49 | 3,386,513 |
| 2020-12-02 | $84.89 | $85.39 | $84.34 | $84.41 | $79.82 | 3,738,506 |
| 2020-12-01 | $84.96 | $85.43 | $84.70 | $85.08 | $80.46 | 6,488,972 |
| 2020-11-30 | $84.78 | $84.85 | $83.73 | $84.00 | $79.43 | 6,413,676 |
| 2020-11-27 | $85.52 | $85.55 | $84.54 | $84.89 | $80.28 | 2,063,916 |
| 2020-11-25 | $85.29 | $85.41 | $84.08 | $85.27 | $80.63 | 5,792,761 |
| 2020-11-24 | $85.71 | $86.41 | $85.12 | $85.22 | $80.59 | 4,790,731 |
| 2020-11-23 | $85.19 | $85.77 | $84.63 | $84.77 | $80.16 | 4,520,036 |
| 2020-11-20 | $85.03 | $85.15 | $84.23 | $84.61 | $80.01 | 3,136,598 |
| 2020-11-19 | $84.62 | $85.17 | $83.73 | $85.07 | $80.45 | 4,225,385 |
| 2020-11-18 | $86.59 | $87.08 | $84.68 | $84.74 | $80.13 | 9,655,476 |
| 2020-11-17 | $85.70 | $86.76 | $85.11 | $86.42 | $81.72 | 3,856,964 |
| 2020-11-16 | $87.17 | $87.44 | $85.32 | $86.34 | $81.65 | 2,978,595 |
| 2020-11-13 | $83.66 | $85.57 | $83.66 | $85.38 | $80.74 | 3,443,535 |
| 2020-11-12 | $83.88 | $84.23 | $82.59 | $83.16 | $78.64 | 3,939,500 |
| 2020-11-11 | $84.28 | $84.65 | $83.44 | $84.26 | $79.68 | 3,416,112 |
| 2020-11-10 | $82.85 | $84.02 | $82.39 | $83.94 | $79.38 | 6,146,064 |
| 2020-11-09 | $84.53 | $88.29 | $82.56 | $82.73 | $78.23 | 8,999,275 |
| 2020-11-06 | $80.69 | $81.11 | $79.60 | $79.90 | $75.56 | 3,696,634 |
| 2020-11-05 | $80.69 | $81.21 | $80.12 | $80.45 | $76.08 | 3,984,914 |
| 2020-11-04 | $80.50 | $81.29 | $79.44 | $80.07 | $75.72 | 2,867,483 |
| 2020-11-03 | $79.20 | $80.40 | $78.92 | $79.93 | $75.59 | 4,214,739 |
| 2020-11-02 | $77.40 | $78.46 | $76.88 | $78.42 | $74.16 | 4,254,513 |
| 2020-10-30 | $76.66 | $77.22 | $75.68 | $76.59 | $72.43 | 3,979,041 |
| 2020-10-29 | $76.20 | $77.68 | $75.46 | $77.10 | $72.91 | 4,645,616 |
| 2020-10-28 | $76.68 | $77.43 | $75.79 | $76.08 | $71.94 | 4,422,225 |
| 2020-10-27 | $79.30 | $79.73 | $77.94 | $77.94 | $73.70 | 2,264,112 |
| 2020-10-26 | $79.74 | $79.86 | $78.51 | $79.21 | $74.90 | 2,691,201 |
| 2020-10-23 | $80.18 | $80.67 | $79.69 | $80.36 | $75.99 | 2,588,671 |
| 2020-10-22 | $79.88 | $80.22 | $79.53 | $79.88 | $75.54 | 3,828,924 |
| 2020-10-21 | $79.91 | $80.27 | $79.51 | $79.89 | $75.55 | 2,686,188 |
| 2020-10-20 | $80.09 | $80.74 | $79.93 | $80.13 | $75.77 | 4,038,687 |
| 2020-10-19 | $81.03 | $81.20 | $79.44 | $79.56 | $75.24 | 9,872,954 |
| 2020-10-16 | $81.41 | $81.43 | $80.67 | $80.82 | $76.43 | 2,925,600 |
| 2020-10-15 | $80.35 | $82.06 | $80.33 | $81.40 | $76.98 | 2,915,614 |
| 2020-10-14 | $81.90 | $82.10 | $80.86 | $80.98 | $76.58 | 4,653,678 |
| 2020-10-13 | $83.07 | $83.12 | $81.50 | $81.98 | $77.52 | 4,406,336 |
| 2020-10-12 | $83.12 | $83.64 | $82.55 | $83.41 | $78.88 | 5,655,858 |
| 2020-10-09 | $83.86 | $83.88 | $82.73 | $83.02 | $78.51 | 6,556,256 |
| 2020-10-08 | $82.42 | $83.58 | $82.28 | $83.35 | $78.82 | 2,269,020 |
| 2020-10-07 | $82.37 | $82.40 | $81.60 | $81.98 | $77.52 | 2,362,478 |
| 2020-10-06 | $82.61 | $83.07 | $81.54 | $81.86 | $77.41 | 5,830,318 |
| 2020-10-05 | $82.23 | $82.66 | $80.83 | $82.40 | $77.92 | 2,654,906 |
| 2020-10-02 | $79.46 | $82.19 | $79.17 | $81.93 | $77.48 | 3,346,829 |
| 2020-10-01 | $79.28 | $80.62 | $78.93 | $80.54 | $76.16 | 6,406,543 |
| 2020-09-30 | $79.12 | $79.88 | $78.15 | $78.96 | $74.67 | 4,507,061 |
| 2020-09-29 | $79.28 | $79.33 | $78.08 | $78.72 | $74.44 | 3,663,003 |
| 2020-09-28 | $78.79 | $79.67 | $78.70 | $79.29 | $74.98 | 3,471,096 |
| 2020-09-25 | $75.96 | $77.76 | $75.72 | $77.70 | $73.48 | 3,503,482 |
| 2020-09-24 | $76.32 | $77.81 | $75.95 | $76.72 | $72.00 | 6,813,314 |
| 2020-09-23 | $78.73 | $78.73 | $76.21 | $76.31 | $71.62 | 7,876,382 |
| 2020-09-22 | $77.99 | $79.32 | $77.83 | $78.68 | $73.84 | 4,486,476 |
| 2020-09-21 | $79.16 | $79.17 | $77.32 | $77.75 | $72.97 | 5,297,337 |
| 2020-09-18 | $81.98 | $81.98 | $80.02 | $80.16 | $75.23 | 5,024,314 |
| 2020-09-17 | $82.78 | $83.35 | $81.48 | $82.01 | $76.97 | 5,981,756 |
| 2020-09-16 | $83.70 | $84.49 | $83.29 | $83.64 | $78.50 | 3,722,538 |
| 2020-09-15 | $82.56 | $83.98 | $82.50 | $83.20 | $78.08 | 3,017,586 |
| 2020-09-14 | $80.78 | $82.46 | $80.68 | $82.21 | $77.16 | 3,732,260 |
| 2020-09-11 | $80.89 | $80.98 | $79.51 | $80.25 | $75.32 | 4,255,425 |
| 2020-09-10 | $81.79 | $81.90 | $80.62 | $80.70 | $75.74 | 4,308,798 |
| 2020-09-09 | $81.32 | $82.74 | $81.24 | $81.70 | $76.68 | 3,158,358 |
| 2020-09-08 | $81.54 | $81.59 | $80.32 | $80.90 | $75.93 | 3,774,109 |
| 2020-09-04 | $82.57 | $83.10 | $80.53 | $81.90 | $76.86 | 4,956,978 |
| 2020-09-03 | $83.31 | $84.04 | $81.70 | $82.33 | $77.27 | 5,716,493 |
| 2020-09-02 | $81.90 | $83.46 | $81.24 | $83.33 | $78.21 | 3,136,808 |
| 2020-09-01 | $81.47 | $81.88 | $80.88 | $81.81 | $76.78 | 3,498,932 |
| 2020-08-31 | $82.48 | $82.50 | $81.44 | $81.75 | $76.72 | 4,835,192 |
| 2020-08-28 | $82.18 | $82.59 | $81.34 | $82.59 | $77.51 | 4,549,069 |
| 2020-08-27 | $81.03 | $82.31 | $81.01 | $82.05 | $77.01 | 4,006,826 |
| 2020-08-26 | $81.43 | $81.43 | $80.37 | $80.86 | $75.89 | 3,139,816 |
| 2020-08-25 | $81.61 | $81.80 | $80.83 | $81.61 | $76.59 | 3,123,686 |
| 2020-08-24 | $81.00 | $81.43 | $79.92 | $81.40 | $76.40 | 2,553,721 |
| 2020-08-21 | $80.74 | $81.23 | $79.89 | $80.88 | $75.91 | 3,381,012 |
| 2020-08-20 | $79.60 | $81.27 | $79.38 | $80.75 | $75.79 | 2,949,910 |
| 2020-08-19 | $81.61 | $81.67 | $79.84 | $79.99 | $75.07 | 4,376,416 |
| 2020-08-18 | $81.81 | $81.91 | $80.92 | $81.42 | $76.41 | 3,635,312 |
| 2020-08-17 | $81.20 | $81.85 | $80.83 | $81.81 | $76.78 | 2,747,845 |
| 2020-08-14 | $80.93 | $81.91 | $80.84 | $81.15 | $76.16 | 3,399,361 |
| 2020-08-13 | $81.88 | $82.57 | $80.93 | $81.14 | $76.15 | 3,585,541 |
| 2020-08-12 | $81.96 | $82.28 | $81.64 | $82.15 | $77.10 | 2,246,509 |
| 2020-08-11 | $83.33 | $83.47 | $81.02 | $81.33 | $76.33 | 5,193,807 |
| 2020-08-10 | $82.64 | $83.02 | $82.16 | $82.52 | $77.45 | 3,410,208 |
| 2020-08-07 | $80.93 | $82.43 | $80.80 | $82.39 | $77.32 | 4,447,764 |
| 2020-08-06 | $80.79 | $81.46 | $80.71 | $81.23 | $76.24 | 3,646,506 |
| 2020-08-05 | $81.80 | $82.12 | $80.70 | $81.10 | $76.11 | 3,374,522 |
| 2020-08-04 | $80.17 | $81.71 | $80.11 | $81.51 | $76.50 | 4,078,304 |
| 2020-08-03 | $81.42 | $81.42 | $79.88 | $80.31 | $75.37 | 5,629,717 |
| 2020-07-31 | $81.45 | $81.50 | $80.12 | $81.39 | $76.39 | 9,312,341 |
| 2020-07-30 | $81.00 | $81.61 | $80.47 | $81.54 | $76.53 | 6,602,740 |
| 2020-07-29 | $80.96 | $82.07 | $80.82 | $82.07 | $77.02 | 5,429,565 |
| 2020-07-28 | $78.91 | $80.90 | $78.74 | $80.51 | $75.56 | 6,613,296 |
| 2020-07-27 | $78.16 | $79.03 | $77.23 | $78.94 | $74.09 | 4,111,823 |
| 2020-07-24 | $78.59 | $79.00 | $78.07 | $78.20 | $73.39 | 2,702,222 |
| 2020-07-23 | $78.95 | $79.41 | $77.81 | $78.78 | $73.94 | 4,630,931 |
| 2020-07-22 | $77.56 | $79.19 | $77.36 | $79.11 | $74.25 | 2,682,599 |
| 2020-07-21 | $78.38 | $78.74 | $77.71 | $77.92 | $73.13 | 3,007,233 |
| 2020-07-20 | $78.60 | $79.00 | $77.46 | $77.73 | $72.95 | 4,364,277 |
| 2020-07-17 | $77.92 | $79.00 | $77.47 | $78.67 | $73.83 | 3,720,504 |
| 2020-07-16 | $78.17 | $78.45 | $77.36 | $77.66 | $72.89 | 3,604,011 |
| 2020-07-15 | $79.15 | $79.39 | $78.05 | $78.60 | $73.77 | 3,547,248 |
| 2020-07-14 | $77.16 | $78.07 | $76.94 | $77.84 | $73.05 | 3,473,270 |
| 2020-07-13 | $78.40 | $78.85 | $77.00 | $77.19 | $72.44 | 6,071,386 |
| 2020-07-10 | $77.72 | $78.51 | $77.56 | $78.12 | $73.32 | 3,807,729 |
| 2020-07-09 | $78.23 | $78.30 | $76.65 | $77.88 | $73.09 | 3,457,900 |
| 2020-07-08 | $78.59 | $78.88 | $77.66 | $78.37 | $73.55 | 3,848,218 |
| 2020-07-07 | $79.13 | $79.49 | $78.38 | $78.48 | $73.65 | 3,388,551 |
| 2020-07-06 | $81.60 | $81.72 | $79.94 | $80.07 | $75.15 | 6,174,039 |
| 2020-07-02 | $81.67 | $81.90 | $79.75 | $80.11 | $75.18 | 4,587,900 |
| 2020-07-01 | $78.80 | $80.66 | $78.60 | $80.34 | $75.40 | 5,022,626 |
| 2020-06-30 | $77.87 | $78.91 | $77.38 | $78.53 | $73.70 | 5,212,196 |
| 2020-06-29 | $76.88 | $77.67 | $75.84 | $77.61 | $72.84 | 4,687,294 |
| 2020-06-26 | $77.36 | $77.65 | $76.05 | $76.14 | $71.46 | 7,276,060 |
| 2020-06-25 | $76.17 | $77.71 | $76.03 | $77.63 | $72.86 | 6,625,975 |
| 2020-06-24 | $78.68 | $78.88 | $75.66 | $77.41 | $71.95 | 7,034,491 |
| 2020-06-23 | $80.80 | $80.93 | $79.44 | $79.68 | $74.06 | 3,958,303 |
| 2020-06-22 | $79.94 | $80.23 | $78.68 | $80.01 | $74.36 | 3,995,482 |
| 2020-06-19 | $82.45 | $82.45 | $79.68 | $80.09 | $74.44 | 10,401,994 |
| 2020-06-18 | $81.19 | $81.72 | $80.82 | $81.27 | $75.53 | 5,005,934 |
| 2020-06-17 | $83.87 | $83.95 | $82.16 | $82.17 | $76.37 | 5,041,531 |
| 2020-06-16 | $84.61 | $84.84 | $82.02 | $83.38 | $77.50 | 5,811,718 |
| 2020-06-15 | $78.15 | $82.19 | $77.98 | $81.77 | $76.00 | 6,138,649 |
| 2020-06-12 | $80.55 | $80.92 | $78.44 | $80.63 | $74.94 | 8,871,136 |
| 2020-06-11 | $79.57 | $80.63 | $77.73 | $77.84 | $72.35 | 8,609,246 |
| 2020-06-10 | $85.11 | $85.11 | $82.53 | $83.18 | $77.31 | 6,432,988 |
| 2020-06-09 | $85.21 | $85.90 | $84.30 | $85.35 | $79.33 | 7,168,878 |
| 2020-06-08 | $85.82 | $86.80 | $85.67 | $86.79 | $80.67 | 7,129,428 |
| 2020-06-05 | $84.49 | $86.07 | $84.30 | $84.69 | $78.71 | 6,158,805 |
| 2020-06-04 | $82.02 | $82.12 | $80.86 | $81.60 | $75.84 | 5,502,992 |
| 2020-06-03 | $80.69 | $82.77 | $80.67 | $82.42 | $76.60 | 7,484,350 |
| 2020-06-02 | $79.81 | $80.10 | $79.03 | $79.86 | $74.22 | 7,162,054 |
| 2020-06-01 | $77.36 | $79.79 | $77.27 | $79.22 | $73.63 | 11,218,322 |
| 2020-05-29 | $77.58 | $78.14 | $76.89 | $77.43 | $71.97 | 8,989,504 |
| 2020-05-28 | $78.69 | $78.82 | $77.58 | $78.21 | $72.69 | 5,642,812 |
| 2020-05-27 | $78.00 | $78.27 | $75.97 | $77.84 | $72.35 | 5,879,671 |
| 2020-05-26 | $75.76 | $76.72 | $75.55 | $76.32 | $70.93 | 6,000,180 |
| 2020-05-22 | $72.59 | $73.63 | $72.28 | $73.57 | $68.38 | 4,738,194 |
| 2020-05-21 | $72.21 | $73.09 | $71.90 | $72.59 | $67.47 | 5,385,251 |
| 2020-05-20 | $72.79 | $72.84 | $72.01 | $72.53 | $67.41 | 5,133,687 |
| 2020-05-19 | $72.59 | $72.95 | $71.89 | $71.89 | $66.82 | 5,804,725 |
| 2020-05-18 | $71.01 | $73.43 | $71.01 | $72.87 | $67.73 | 8,617,171 |
| 2020-05-15 | $68.63 | $68.84 | $67.58 | $68.80 | $63.94 | 11,916,733 |
| 2020-05-14 | $67.87 | $69.07 | $66.27 | $69.07 | $64.20 | 8,609,850 |
| 2020-05-13 | $70.03 | $70.36 | $68.51 | $68.83 | $63.97 | 8,357,561 |
| 2020-05-12 | $74.22 | $74.22 | $70.48 | $70.54 | $65.56 | 11,763,337 |
| 2020-05-11 | $74.13 | $75.08 | $73.50 | $73.90 | $68.69 | 6,874,868 |
| 2020-05-08 | $74.22 | $75.24 | $74.07 | $74.99 | $69.70 | 6,625,658 |
| 2020-05-07 | $72.90 | $74.30 | $72.85 | $73.25 | $68.08 | 6,727,255 |
| 2020-05-06 | $73.79 | $74.15 | $72.20 | $72.22 | $67.12 | 6,266,757 |
| 2020-05-05 | $73.90 | $74.66 | $73.43 | $73.54 | $68.35 | 7,520,323 |
| 2020-05-04 | $72.66 | $73.24 | $71.57 | $73.18 | $68.02 | 7,287,955 |
| 2020-05-01 | $74.08 | $74.37 | $72.76 | $73.54 | $68.35 | 6,013,576 |
| 2020-04-30 | $75.87 | $76.36 | $74.81 | $76.11 | $70.74 | 8,605,204 |
| 2020-04-29 | $77.50 | $78.05 | $76.68 | $77.00 | $71.57 | 7,306,741 |
| 2020-04-28 | $76.68 | $77.80 | $75.80 | $75.86 | $70.51 | 8,177,926 |
| 2020-04-27 | $73.41 | $75.51 | $73.25 | $75.24 | $69.93 | 7,669,494 |
| 2020-04-24 | $72.97 | $73.12 | $71.87 | $72.75 | $67.62 | 6,418,975 |
| 2020-04-23 | $73.27 | $73.89 | $72.19 | $72.44 | $67.33 | 7,648,183 |
| 2020-04-22 | $73.06 | $73.66 | $72.45 | $73.05 | $67.90 | 6,484,223 |
| 2020-04-21 | $71.36 | $72.55 | $70.99 | $71.95 | $66.87 | 8,620,443 |
| 2020-04-20 | $74.54 | $74.96 | $73.26 | $73.28 | $68.11 | 6,630,950 |
| 2020-04-17 | $75.92 | $76.51 | $75.07 | $76.11 | $70.74 | 8,593,139 |
| 2020-04-16 | $74.77 | $75.21 | $73.28 | $73.78 | $68.57 | 6,249,141 |
| 2020-04-15 | $75.31 | $76.17 | $73.83 | $74.63 | $69.36 | 8,568,197 |
| 2020-04-14 | $77.09 | $78.53 | $77.09 | $77.71 | $72.23 | 9,400,801 |
| 2020-04-13 | $78.41 | $78.61 | $75.07 | $75.59 | $70.26 | 10,136,275 |
| 2020-04-09 | $75.98 | $79.99 | $75.98 | $78.91 | $73.34 | 13,838,644 |
| 2020-04-08 | $71.00 | $75.16 | $70.10 | $74.72 | $69.45 | 9,626,263 |
| 2020-04-07 | $71.99 | $73.35 | $69.92 | $69.95 | $65.01 | 7,675,114 |
| 2020-04-06 | $66.81 | $69.68 | $66.81 | $69.31 | $64.42 | 8,404,578 |
| 2020-04-03 | $64.99 | $65.88 | $63.27 | $64.53 | $59.98 | 8,986,687 |
| 2020-04-02 | $64.32 | $66.84 | $64.17 | $65.48 | $60.86 | 10,916,735 |
| 2020-04-01 | $66.51 | $66.80 | $63.89 | $65.26 | $60.65 | 12,172,631 |
| 2020-03-31 | $71.06 | $71.22 | $67.95 | $69.85 | $64.92 | 16,815,871 |
| 2020-03-30 | $70.76 | $71.83 | $68.44 | $71.58 | $66.53 | 12,754,268 |
| 2020-03-27 | $67.79 | $71.83 | $67.40 | $70.05 | $65.11 | 11,521,447 |
| 2020-03-26 | $65.98 | $70.25 | $65.58 | $69.98 | $65.04 | 14,484,864 |
| 2020-03-25 | $62.29 | $68.77 | $61.83 | $65.37 | $60.76 | 15,207,756 |
| 2020-03-24 | $59.61 | $62.26 | $58.78 | $62.03 | $57.65 | 14,401,615 |
| 2020-03-23 | $59.39 | $59.50 | $55.58 | $56.91 | $52.89 | 15,558,564 |
| 2020-03-20 | $63.55 | $65.20 | $59.35 | $59.68 | $55.47 | 18,837,512 |
| 2020-03-19 | $61.71 | $64.25 | $60.00 | $62.81 | $58.38 | 13,088,674 |
| 2020-03-18 | $65.04 | $67.44 | $60.50 | $62.59 | $58.17 | 15,712,966 |
| 2020-03-17 | $66.63 | $70.50 | $64.44 | $69.17 | $64.29 | 9,098,110 |
| 2020-03-16 | $71.88 | $74.35 | $65.24 | $65.39 | $60.78 | 11,396,473 |
| 2020-03-13 | $77.33 | $79.57 | $73.02 | $79.48 | $73.87 | 10,957,914 |
| 2020-03-12 | $75.90 | $78.53 | $72.60 | $73.10 | $67.94 | 16,751,468 |
| 2020-03-11 | $84.65 | $84.65 | $80.53 | $81.34 | $75.60 | 16,447,014 |
| 2020-03-10 | $85.05 | $86.62 | $81.83 | $86.54 | $80.43 | 11,782,100 |
| 2020-03-09 | $86.00 | $86.53 | $83.56 | $83.68 | $77.20 | 14,015,829 |
| 2020-03-06 | $90.24 | $91.01 | $87.79 | $90.67 | $83.65 | 10,302,709 |
| 2020-03-05 | $92.72 | $93.44 | $91.15 | $92.26 | $85.11 | 9,803,575 |
| 2020-03-04 | $92.26 | $94.40 | $92.13 | $94.28 | $86.98 | 10,638,198 |
| 2020-03-03 | $91.18 | $93.31 | $90.10 | $90.85 | $83.81 | 14,654,169 |
| 2020-03-02 | $87.65 | $91.07 | $87.16 | $91.06 | $84.01 | 14,249,885 |
| 2020-02-28 | $87.50 | $88.20 | $84.66 | $87.33 | $80.56 | 22,471,772 |
| 2020-02-27 | $93.10 | $93.30 | $89.49 | $89.49 | $82.56 | 11,865,104 |
| 2020-02-26 | $95.74 | $96.46 | $94.47 | $94.52 | $87.20 | 9,407,230 |
| 2020-02-25 | $98.44 | $98.62 | $95.29 | $95.55 | $88.15 | 7,378,416 |
| 2020-02-24 | $98.39 | $99.13 | $97.75 | $98.21 | $90.60 | 5,213,653 |
| 2020-02-21 | $99.27 | $99.72 | $99.03 | $99.57 | $91.86 | 3,670,785 |
| 2020-02-20 | $98.16 | $99.33 | $97.87 | $99.28 | $91.59 | 5,556,503 |
| 2020-02-19 | $99.50 | $99.50 | $98.10 | $98.11 | $90.51 | 4,415,197 |
| 2020-02-18 | $99.62 | $99.69 | $98.88 | $99.45 | $91.75 | 4,186,837 |
| 2020-02-14 | $98.77 | $99.58 | $98.64 | $99.56 | $91.85 | 3,004,808 |
| 2020-02-13 | $97.93 | $98.73 | $97.75 | $98.54 | $90.91 | 3,683,494 |
| 2020-02-12 | $97.53 | $98.25 | $97.13 | $97.95 | $90.36 | 6,298,177 |
| 2020-02-11 | $96.97 | $97.96 | $96.97 | $97.37 | $89.83 | 5,362,195 |
| 2020-02-10 | $95.95 | $96.66 | $95.84 | $96.64 | $89.15 | 4,455,201 |
| 2020-02-07 | $95.72 | $95.83 | $95.32 | $95.57 | $88.17 | 3,176,222 |
| 2020-02-06 | $95.55 | $95.87 | $95.41 | $95.59 | $88.18 | 3,327,493 |
| 2020-02-05 | $95.39 | $95.63 | $95.05 | $95.27 | $87.89 | 4,413,723 |
| 2020-02-04 | $94.58 | $95.60 | $94.32 | $95.21 | $87.83 | 4,421,081 |
| 2020-02-03 | $93.88 | $94.95 | $93.85 | $94.24 | $86.94 | 7,509,978 |
| 2020-01-31 | $95.00 | $95.10 | $93.67 | $93.93 | $86.65 | 6,370,169 |
| 2020-01-30 | $94.77 | $95.29 | $94.60 | $95.09 | $87.72 | 4,142,447 |
| 2020-01-29 | $95.66 | $95.78 | $94.93 | $95.02 | $87.66 | 3,785,503 |
| 2020-01-28 | $95.15 | $95.67 | $94.97 | $95.37 | $87.98 | 3,005,552 |
| 2020-01-27 | $94.96 | $95.31 | $94.73 | $94.99 | $87.63 | 3,047,040 |
| 2020-01-24 | $95.90 | $96.04 | $95.16 | $95.45 | $88.06 | 3,518,066 |
| 2020-01-23 | $95.09 | $95.82 | $94.69 | $95.78 | $88.36 | 4,825,031 |
| 2020-01-22 | $95.85 | $96.15 | $94.82 | $94.98 | $87.62 | 5,024,311 |
| 2020-01-21 | $94.84 | $95.69 | $94.59 | $95.62 | $88.21 | 4,217,377 |
| 2020-01-17 | $94.58 | $95.03 | $94.52 | $94.72 | $87.38 | 3,581,348 |
| 2020-01-16 | $94.03 | $94.63 | $93.87 | $94.63 | $87.30 | 4,426,730 |
| 2020-01-15 | $93.31 | $94.08 | $93.27 | $93.88 | $86.61 | 4,471,541 |
| 2020-01-14 | $93.30 | $93.35 | $92.52 | $93.04 | $85.83 | 4,120,665 |
| 2020-01-13 | $92.37 | $93.40 | $92.34 | $93.39 | $86.15 | 5,552,552 |
| 2020-01-10 | $91.78 | $92.39 | $91.53 | $92.28 | $85.13 | 5,838,761 |
| 2020-01-09 | $91.61 | $91.87 | $91.36 | $91.58 | $84.48 | 4,213,826 |
| 2020-01-08 | $91.39 | $91.81 | $91.06 | $91.63 | $84.53 | 6,766,082 |
| 2020-01-07 | $92.18 | $92.18 | $90.85 | $91.35 | $84.27 | 6,529,107 |
| 2020-01-06 | $92.17 | $92.71 | $91.87 | $92.38 | $85.22 | 4,888,980 |
| 2020-01-03 | $91.24 | $92.46 | $91.03 | $92.27 | $85.12 | 5,015,522 |
| 2020-01-02 | $93.19 | $93.24 | $91.10 | $91.70 | $84.60 | 5,106,565 |
| 2019-12-31 | $92.09 | $92.83 | $92.00 | $92.79 | $85.60 | 4,649,450 |
| 2019-12-30 | $91.89 | $92.21 | $91.62 | $92.13 | $84.99 | 3,466,500 |
| 2019-12-27 | $91.96 | $92.18 | $91.70 | $92.04 | $84.91 | 4,195,939 |
| 2019-12-26 | $91.42 | $91.77 | $91.29 | $91.75 | $84.64 | 2,243,867 |
| 2019-12-24 | $91.33 | $91.51 | $91.00 | $91.35 | $84.27 | 1,961,982 |
| 2019-12-23 | $92.05 | $92.05 | $91.02 | $91.11 | $84.05 | 5,369,128 |
| 2019-12-20 | $91.32 | $91.97 | $91.25 | $91.57 | $84.48 | 9,514,641 |
| 2019-12-19 | $90.23 | $91.12 | $90.13 | $91.07 | $84.01 | 6,117,369 |
| 2019-12-18 | $89.22 | $90.52 | $89.22 | $90.27 | $83.28 | 6,340,732 |
| 2019-12-17 | $91.28 | $91.32 | $89.99 | $90.14 | $82.28 | 9,649,887 |
| 2019-12-16 | $90.61 | $91.20 | $89.98 | $91.00 | $83.07 | 5,185,154 |
| 2019-12-13 | $90.37 | $90.80 | $89.68 | $90.35 | $82.48 | 6,814,215 |
| 2019-12-12 | $91.58 | $91.91 | $90.20 | $90.33 | $82.46 | 7,923,942 |
| 2019-12-11 | $92.58 | $92.61 | $91.29 | $91.57 | $83.59 | 5,111,929 |
| 2019-12-10 | $93.08 | $93.28 | $92.30 | $92.51 | $84.45 | 5,227,079 |
| 2019-12-09 | $93.00 | $93.22 | $92.61 | $93.05 | $84.94 | 3,960,957 |
| 2019-12-06 | $92.65 | $93.37 | $92.65 | $92.87 | $84.78 | 4,486,031 |
| 2019-12-05 | $92.61 | $92.72 | $92.16 | $92.68 | $84.60 | 4,846,837 |
| 2019-12-04 | $92.07 | $92.97 | $91.97 | $92.63 | $84.56 | 4,129,834 |
| 2019-12-03 | $91.62 | $92.37 | $91.54 | $92.25 | $84.21 | 4,763,660 |
| 2019-12-02 | $92.70 | $93.02 | $91.61 | $91.66 | $83.67 | 9,431,011 |
| 2019-11-29 | $93.50 | $93.85 | $93.03 | $93.07 | $84.96 | 3,531,073 |
| 2019-11-27 | $93.06 | $93.55 | $92.78 | $93.50 | $85.35 | 4,121,557 |
| 2019-11-26 | $92.04 | $93.11 | $91.95 | $93.06 | $84.95 | 4,858,524 |
| 2019-11-25 | $91.74 | $92.37 | $91.74 | $91.84 | $83.84 | 5,183,520 |
| 2019-11-22 | $92.06 | $92.13 | $91.05 | $91.55 | $83.57 | 5,221,698 |
| 2019-11-21 | $92.95 | $93.01 | $91.86 | $91.89 | $83.88 | 5,003,674 |
| 2019-11-20 | $93.32 | $93.48 | $92.79 | $93.20 | $85.08 | 6,015,636 |
| 2019-11-19 | $93.34 | $93.52 | $93.00 | $93.25 | $85.12 | 4,071,369 |
| 2019-11-18 | $92.77 | $93.50 | $92.71 | $93.09 | $84.98 | 3,605,990 |
| 2019-11-15 | $92.29 | $92.67 | $92.05 | $92.64 | $84.57 | 2,819,818 |
| 2019-11-14 | $91.60 | $92.16 | $91.50 | $92.14 | $84.11 | 5,736,199 |
| 2019-11-13 | $90.70 | $91.59 | $90.65 | $91.43 | $83.46 | 4,353,461 |
| 2019-11-12 | $91.32 | $91.88 | $90.52 | $90.60 | $82.70 | 5,701,555 |
| 2019-11-11 | $91.10 | $91.58 | $91.00 | $91.29 | $83.33 | 3,528,087 |
| 2019-11-08 | $91.21 | $91.70 | $90.91 | $91.09 | $83.15 | 7,341,106 |
| 2019-11-07 | $91.98 | $92.08 | $90.98 | $91.31 | $83.35 | 4,958,244 |
| 2019-11-06 | $92.22 | $92.67 | $92.02 | $92.23 | $84.19 | 4,500,881 |
| 2019-11-05 | $93.35 | $93.35 | $91.67 | $92.03 | $84.01 | 9,141,759 |
| 2019-11-04 | $94.25 | $94.28 | $93.42 | $93.62 | $85.46 | 3,886,430 |
| 2019-11-01 | $94.41 | $94.79 | $93.45 | $94.28 | $86.06 | 6,653,084 |
| 2019-10-31 | $94.67 | $94.76 | $93.95 | $94.30 | $86.08 | 4,723,554 |
| 2019-10-30 | $94.02 | $94.53 | $93.47 | $94.47 | $86.24 | 3,878,607 |
| 2019-10-29 | $93.72 | $94.39 | $93.60 | $94.13 | $85.93 | 5,512,253 |
| 2019-10-28 | $94.13 | $94.13 | $93.45 | $93.56 | $85.41 | 4,895,584 |
| 2019-10-25 | $94.88 | $94.99 | $93.95 | $94.13 | $85.93 | 4,184,787 |
| 2019-10-24 | $95.37 | $95.37 | $94.71 | $94.94 | $86.67 | 3,148,806 |
| 2019-10-23 | $95.11 | $95.27 | $94.43 | $95.18 | $86.89 | 3,020,226 |
| 2019-10-22 | $95.46 | $95.49 | $94.79 | $94.97 | $86.69 | 2,644,246 |
| 2019-10-21 | $94.65 | $95.29 | $94.41 | $95.25 | $86.95 | 2,592,506 |
| 2019-10-18 | $93.73 | $94.67 | $93.69 | $94.53 | $86.29 | 2,492,156 |
| 2019-10-17 | $93.39 | $93.96 | $93.25 | $93.81 | $85.63 | 3,223,361 |
| 2019-10-16 | $93.14 | $93.22 | $92.62 | $93.20 | $85.08 | 3,421,134 |
| 2019-10-15 | $93.15 | $93.29 | $92.56 | $93.19 | $85.07 | 3,218,489 |
| 2019-10-14 | $93.14 | $93.29 | $92.72 | $93.07 | $84.96 | 1,877,731 |
| 2019-10-11 | $93.41 | $93.78 | $92.98 | $93.03 | $84.92 | 3,378,760 |
| 2019-10-10 | $92.88 | $93.25 | $92.55 | $93.07 | $84.96 | 3,718,699 |
| 2019-10-09 | $93.67 | $93.67 | $92.80 | $92.92 | $84.82 | 4,165,989 |
| 2019-10-08 | $93.12 | $93.50 | $92.29 | $92.74 | $84.66 | 3,108,136 |
| 2019-10-07 | $93.00 | $93.69 | $92.85 | $93.23 | $85.10 | 3,667,646 |
| 2019-10-04 | $93.05 | $93.47 | $92.98 | $93.43 | $85.29 | 2,189,446 |
| 2019-10-03 | $91.93 | $93.12 | $91.75 | $92.87 | $84.78 | 6,724,523 |
| 2019-10-02 | $92.38 | $92.45 | $91.39 | $91.98 | $83.96 | 3,384,587 |
| 2019-10-01 | $93.20 | $93.48 | $92.22 | $92.37 | $84.32 | 5,253,884 |
| 2019-09-30 | $93.19 | $93.72 | $93.11 | $93.25 | $85.12 | 3,285,188 |
| 2019-09-27 | $93.81 | $93.91 | $92.44 | $93.09 | $84.98 | 4,090,611 |
| 2019-09-26 | $93.11 | $93.83 | $93.00 | $93.61 | $85.45 | 2,984,689 |
| 2019-09-25 | $92.65 | $93.05 | $92.41 | $92.83 | $84.74 | 7,089,248 |
| 2019-09-24 | $93.11 | $93.33 | $92.34 | $92.65 | $84.58 | 3,705,642 |
| 2019-09-23 | $93.26 | $94.00 | $93.23 | $93.60 | $84.76 | 3,515,587 |
| 2019-09-20 | $93.66 | $93.94 | $93.18 | $93.45 | $84.63 | 6,903,664 |
| 2019-09-19 | $93.32 | $93.85 | $93.22 | $93.45 | $84.63 | 2,892,777 |
| 2019-09-18 | $93.97 | $93.97 | $92.34 | $93.12 | $84.33 | 5,655,009 |
| 2019-09-17 | $92.85 | $93.48 | $92.61 | $93.44 | $84.62 | 3,699,990 |
| 2019-09-16 | $91.80 | $92.59 | $91.49 | $92.44 | $83.71 | 4,687,833 |
| 2019-09-13 | $92.52 | $92.99 | $91.36 | $91.64 | $82.99 | 6,109,328 |
| 2019-09-12 | $92.85 | $93.17 | $92.09 | $92.63 | $83.88 | 3,486,126 |
| 2019-09-11 | $91.92 | $92.29 | $91.42 | $92.14 | $83.44 | 3,972,499 |
| 2019-09-10 | $92.66 | $92.68 | $91.24 | $92.04 | $83.35 | 5,379,377 |
| 2019-09-09 | $93.45 | $93.46 | $92.75 | $93.00 | $84.22 | 3,761,394 |
| 2019-09-06 | $93.51 | $93.79 | $93.22 | $93.45 | $84.63 | 2,986,696 |
| 2019-09-05 | $94.01 | $94.01 | $93.07 | $93.24 | $84.44 | 6,039,818 |
| 2019-09-04 | $93.60 | $94.07 | $93.44 | $93.92 | $85.05 | 4,757,133 |
| 2019-09-03 | $92.20 | $93.24 | $92.00 | $93.14 | $84.35 | 5,928,258 |
| 2019-08-30 | $92.41 | $92.51 | $91.81 | $92.22 | $83.51 | 5,678,462 |
| 2019-08-29 | $91.85 | $92.25 | $91.64 | $92.15 | $83.45 | 2,688,618 |
| 2019-08-28 | $91.13 | $91.58 | $90.91 | $91.44 | $82.81 | 3,502,080 |
| 2019-08-27 | $91.90 | $92.13 | $91.07 | $91.14 | $82.53 | 3,253,397 |
| 2019-08-26 | $91.20 | $91.48 | $90.77 | $91.40 | $82.77 | 2,737,535 |
| 2019-08-23 | $91.91 | $92.55 | $90.40 | $90.70 | $82.14 | 5,776,662 |
| 2019-08-22 | $91.56 | $92.06 | $91.05 | $91.99 | $83.30 | 2,587,340 |
| 2019-08-21 | $91.44 | $91.76 | $91.08 | $91.57 | $82.92 | 2,739,394 |
| 2019-08-20 | $92.14 | $92.21 | $91.12 | $91.19 | $82.58 | 2,556,305 |
| 2019-08-19 | $91.57 | $92.05 | $91.17 | $91.84 | $83.17 | 3,279,974 |
| 2019-08-16 | $90.46 | $91.35 | $90.25 | $91.18 | $82.57 | 3,951,641 |
| 2019-08-15 | $89.49 | $90.44 | $89.39 | $90.25 | $81.73 | 4,583,056 |
| 2019-08-14 | $90.34 | $90.48 | $89.15 | $89.36 | $80.92 | 4,645,052 |
| 2019-08-13 | $90.56 | $91.02 | $90.01 | $90.74 | $82.17 | 4,540,918 |
| 2019-08-12 | $90.74 | $90.98 | $90.14 | $90.61 | $82.05 | 3,358,669 |
| 2019-08-09 | $90.80 | $91.15 | $90.00 | $90.85 | $82.27 | 3,304,841 |
| 2019-08-08 | $89.59 | $90.96 | $88.98 | $90.96 | $82.37 | 5,766,747 |
| 2019-08-07 | $88.20 | $89.99 | $87.36 | $89.39 | $80.95 | 8,674,585 |
| 2019-08-06 | $87.76 | $89.02 | $87.54 | $88.53 | $80.17 | 7,789,026 |
| 2019-08-05 | $89.10 | $89.15 | $86.45 | $87.56 | $79.29 | 6,840,037 |
| 2019-08-02 | $88.82 | $89.79 | $88.67 | $89.32 | $80.89 | 4,793,995 |
| 2019-08-01 | $89.01 | $89.72 | $88.35 | $88.89 | $80.50 | 8,371,310 |
| 2019-07-31 | $89.34 | $89.98 | $88.38 | $88.89 | $80.50 | 5,980,215 |
| 2019-07-30 | $88.47 | $89.56 | $88.45 | $89.24 | $80.81 | 3,818,966 |
| 2019-07-29 | $88.44 | $89.14 | $88.38 | $88.53 | $80.17 | 4,898,423 |
| 2019-07-26 | $88.01 | $88.44 | $87.63 | $88.29 | $79.95 | 3,111,940 |
| 2019-07-25 | $88.38 | $88.44 | $87.58 | $87.89 | $79.59 | 5,629,298 |
| 2019-07-24 | $88.45 | $88.50 | $87.90 | $88.41 | $80.06 | 2,946,102 |
| 2019-07-23 | $87.56 | $88.34 | $87.29 | $88.34 | $80.00 | 4,239,950 |
| 2019-07-22 | $87.53 | $87.69 | $87.02 | $87.35 | $79.10 | 3,265,329 |
| 2019-07-19 | $88.97 | $89.03 | $87.31 | $87.43 | $79.17 | 5,064,560 |
| 2019-07-18 | $88.65 | $89.12 | $88.17 | $88.88 | $80.49 | 7,048,767 |
| 2019-07-17 | $89.41 | $89.69 | $88.36 | $88.88 | $80.49 | 6,422,032 |
| 2019-07-16 | $89.27 | $89.57 | $88.81 | $89.18 | $80.76 | 3,611,584 |
| 2019-07-15 | $89.58 | $89.98 | $89.30 | $89.39 | $80.95 | 3,185,731 |
| 2019-07-12 | $89.65 | $89.77 | $89.07 | $89.46 | $81.01 | 2,948,674 |
| 2019-07-11 | $90.77 | $90.77 | $89.24 | $89.58 | $81.12 | 4,020,580 |
| 2019-07-10 | $90.62 | $91.00 | $90.15 | $90.76 | $82.19 | 6,833,688 |
| 2019-07-09 | $89.75 | $90.39 | $89.51 | $90.24 | $81.72 | 4,906,830 |
| 2019-07-08 | $89.53 | $90.09 | $89.39 | $89.94 | $81.45 | 4,509,700 |
| 2019-07-05 | $89.31 | $89.91 | $88.22 | $89.62 | $81.16 | 5,375,104 |
| 2019-07-03 | $89.02 | $90.01 | $88.95 | $89.94 | $81.45 | 5,417,960 |
| 2019-07-02 | $87.44 | $88.88 | $87.44 | $88.88 | $80.49 | 7,633,744 |
| 2019-07-01 | $87.98 | $87.98 | $86.33 | $87.36 | $79.11 | 9,764,923 |
| 2019-06-28 | $87.21 | $87.96 | $87.14 | $87.40 | $79.15 | 9,638,200 |
| 2019-06-27 | $86.53 | $87.16 | $86.37 | $87.10 | $78.88 | 6,924,523 |
| 2019-06-26 | $88.63 | $88.72 | $86.61 | $86.82 | $77.88 | 12,896,979 |
| 2019-06-25 | $89.94 | $90.17 | $88.59 | $88.59 | $79.47 | 5,381,289 |
| 2019-06-24 | $90.63 | $90.91 | $89.65 | $89.92 | $80.66 | 3,773,775 |
| 2019-06-21 | $91.00 | $91.27 | $90.04 | $90.23 | $80.94 | 7,941,670 |
| 2019-06-20 | $91.56 | $91.85 | $91.39 | $91.52 | $82.10 | 4,861,994 |
| 2019-06-19 | $90.42 | $91.36 | $90.01 | $91.06 | $81.69 | 3,694,690 |
| 2019-06-18 | $91.33 | $91.59 | $90.16 | $90.57 | $81.25 | 4,449,165 |
| 2019-06-17 | $89.94 | $90.78 | $89.94 | $90.66 | $81.33 | 3,574,887 |
| 2019-06-14 | $89.60 | $90.12 | $89.55 | $89.70 | $80.47 | 2,981,696 |
| 2019-06-13 | $89.35 | $89.65 | $89.10 | $89.65 | $80.42 | 2,799,351 |
| 2019-06-12 | $89.04 | $89.57 | $88.90 | $89.27 | $80.08 | 2,768,532 |
| 2019-06-11 | $88.99 | $89.19 | $88.31 | $88.97 | $79.81 | 3,834,010 |
| 2019-06-10 | $89.19 | $89.29 | $88.40 | $88.73 | $79.60 | 2,945,455 |
| 2019-06-07 | $89.13 | $89.57 | $88.92 | $89.02 | $79.86 | 3,525,699 |
| 2019-06-06 | $88.80 | $88.89 | $88.05 | $88.69 | $79.56 | 4,077,190 |
| 2019-06-05 | $87.21 | $88.62 | $86.99 | $88.52 | $79.41 | 6,775,425 |
| 2019-06-04 | $87.25 | $87.25 | $85.95 | $86.71 | $77.78 | 6,993,156 |
| 2019-06-03 | $87.20 | $87.39 | $86.48 | $87.10 | $78.13 | 6,347,789 |
| 2019-05-31 | $86.16 | $87.37 | $85.89 | $86.89 | $77.95 | 5,369,175 |
| 2019-05-30 | $86.12 | $86.78 | $86.03 | $86.39 | $77.50 | 3,984,143 |
| 2019-05-29 | $87.06 | $87.21 | $85.71 | $86.03 | $77.17 | 8,170,001 |
| 2019-05-28 | $88.33 | $88.59 | $87.14 | $87.19 | $78.21 | 4,614,457 |
| 2019-05-24 | $88.02 | $88.47 | $87.99 | $88.06 | $78.99 | 3,121,804 |
| 2019-05-23 | $87.38 | $87.87 | $87.09 | $87.79 | $78.75 | 3,304,697 |
| 2019-05-22 | $87.42 | $87.65 | $87.16 | $87.59 | $78.57 | 2,825,183 |
| 2019-05-21 | $86.87 | $87.55 | $86.75 | $87.33 | $78.34 | 2,930,146 |
| 2019-05-20 | $87.42 | $87.69 | $86.24 | $86.59 | $77.68 | 4,221,113 |
| 2019-05-17 | $87.73 | $88.07 | $87.41 | $87.86 | $78.82 | 5,346,616 |
| 2019-05-16 | $87.65 | $88.42 | $87.45 | $88.03 | $78.97 | 4,008,519 |
| 2019-05-15 | $87.01 | $87.89 | $86.72 | $87.68 | $78.65 | 3,410,612 |
| 2019-05-14 | $86.95 | $87.37 | $86.74 | $87.09 | $78.12 | 4,740,541 |
| 2019-05-13 | $86.32 | $86.90 | $86.08 | $86.77 | $77.84 | 5,794,146 |
| 2019-05-10 | $85.88 | $87.08 | $85.71 | $86.86 | $77.92 | 4,269,015 |
| 2019-05-09 | $85.57 | $86.11 | $84.96 | $85.94 | $77.09 | 4,005,220 |
| 2019-05-08 | $85.88 | $86.58 | $85.67 | $85.72 | $76.90 | 5,976,853 |
| 2019-05-07 | $87.28 | $87.28 | $85.21 | $85.81 | $76.98 | 7,037,112 |
| 2019-05-06 | $87.25 | $87.67 | $86.87 | $87.39 | $78.39 | 4,836,140 |
| 2019-05-03 | $87.24 | $87.79 | $86.93 | $87.67 | $78.64 | 4,678,436 |
| 2019-05-02 | $86.88 | $87.78 | $86.67 | $86.93 | $77.98 | 5,675,909 |
| 2019-05-01 | $86.77 | $87.83 | $86.72 | $86.84 | $77.90 | 7,675,847 |
| 2019-04-30 | $86.02 | $86.95 | $85.48 | $86.77 | $77.84 | 5,541,373 |
| 2019-04-29 | $86.71 | $86.97 | $85.85 | $85.95 | $77.10 | 4,281,036 |
| 2019-04-26 | $86.28 | $86.87 | $86.13 | $86.80 | $77.86 | 3,109,374 |
| 2019-04-25 | $86.08 | $86.35 | $85.47 | $86.12 | $77.25 | 3,732,475 |
| 2019-04-24 | $85.97 | $86.56 | $85.66 | $86.30 | $77.42 | 4,853,789 |
| 2019-04-23 | $84.92 | $85.79 | $84.52 | $85.67 | $76.85 | 4,692,259 |
| 2019-04-22 | $85.39 | $85.69 | $83.78 | $84.55 | $75.85 | 5,012,033 |
| 2019-04-18 | $85.11 | $85.67 | $84.58 | $85.49 | $76.69 | 4,827,399 |
| 2019-04-17 | $85.91 | $86.03 | $84.56 | $84.84 | $76.11 | 6,121,292 |
| 2019-04-16 | $87.62 | $87.66 | $85.28 | $85.62 | $76.81 | 7,256,107 |
| 2019-04-15 | $88.10 | $88.14 | $87.37 | $87.60 | $78.58 | 3,468,915 |
| 2019-04-12 | $87.59 | $88.08 | $86.97 | $88.05 | $78.99 | 4,149,023 |
| 2019-04-11 | $87.78 | $88.09 | $87.28 | $87.63 | $78.61 | 2,925,894 |
| 2019-04-10 | $87.20 | $87.77 | $87.02 | $87.69 | $78.66 | 4,264,767 |
| 2019-04-09 | $87.35 | $87.48 | $86.74 | $86.89 | $77.95 | 3,507,634 |
| 2019-04-08 | $87.77 | $87.83 | $87.07 | $87.35 | $78.36 | 4,575,460 |
| 2019-04-05 | $87.24 | $87.89 | $87.10 | $87.84 | $78.80 | 4,827,082 |
| 2019-04-04 | $87.43 | $87.50 | $86.80 | $87.23 | $78.25 | 4,249,086 |
| 2019-04-03 | $87.47 | $87.74 | $86.78 | $87.37 | $78.38 | 5,004,165 |
| 2019-04-02 | $86.98 | $87.55 | $86.22 | $87.47 | $78.47 | 10,358,056 |
| 2019-04-01 | $87.00 | $87.03 | $85.91 | $86.86 | $77.92 | 8,528,599 |
| 2019-03-29 | $87.07 | $87.16 | $86.57 | $86.91 | $77.96 | 13,743,452 |
| 2019-03-28 | $86.35 | $87.03 | $86.10 | $86.99 | $78.03 | 5,599,976 |
| 2019-03-27 | $87.14 | $87.29 | $86.22 | $86.77 | $77.29 | 7,252,649 |
| 2019-03-26 | $86.52 | $87.06 | $86.43 | $87.02 | $77.51 | 8,576,381 |
| 2019-03-25 | $86.25 | $86.61 | $85.75 | $86.33 | $76.90 | 6,324,538 |
| 2019-03-22 | $86.93 | $87.42 | $86.20 | $86.22 | $76.80 | 8,769,730 |
| 2019-03-21 | $85.21 | $86.89 | $85.20 | $86.85 | $77.36 | 6,948,182 |
| 2019-03-20 | $85.05 | $85.86 | $84.44 | $85.33 | $76.01 | 6,499,423 |
| 2019-03-19 | $85.38 | $85.51 | $84.81 | $85.07 | $75.78 | 6,169,236 |
| 2019-03-18 | $85.80 | $86.03 | $84.92 | $85.33 | $76.01 | 4,125,589 |
| 2019-03-15 | $86.12 | $86.19 | $85.61 | $85.76 | $76.39 | 4,742,186 |
| 2019-03-14 | $85.96 | $86.05 | $85.62 | $86.03 | $76.63 | 4,303,230 |
| 2019-03-13 | $85.58 | $86.13 | $85.58 | $85.90 | $76.52 | 4,282,982 |
| 2019-03-12 | $85.20 | $85.69 | $85.11 | $85.48 | $76.14 | 6,072,489 |
| 2019-03-11 | $84.15 | $85.15 | $84.01 | $85.09 | $75.79 | 4,679,289 |
| 2019-03-08 | $83.63 | $84.16 | $83.49 | $83.86 | $74.70 | 9,264,832 |
| 2019-03-07 | $84.16 | $84.55 | $83.55 | $83.77 | $74.62 | 8,328,518 |
| 2019-03-06 | $84.42 | $84.60 | $83.85 | $83.95 | $74.78 | 5,370,808 |
| 2019-03-05 | $84.07 | $84.71 | $83.90 | $84.34 | $75.13 | 9,077,492 |
| 2019-03-04 | $84.12 | $84.20 | $83.18 | $84.11 | $74.92 | 7,103,570 |
| 2019-03-01 | $83.94 | $84.24 | $82.82 | $83.73 | $74.58 | 10,636,071 |
| 2019-02-28 | $83.83 | $84.92 | $83.52 | $83.99 | $74.81 | 6,547,089 |
| 2019-02-27 | $83.91 | $84.13 | $83.15 | $83.77 | $74.62 | 8,116,360 |
| 2019-02-26 | $84.57 | $84.79 | $84.05 | $84.19 | $74.99 | 4,777,125 |
| 2019-02-25 | $85.29 | $85.36 | $84.37 | $84.45 | $75.22 | 4,956,835 |
| 2019-02-22 | $84.79 | $85.45 | $84.52 | $85.12 | $75.82 | 4,490,316 |
| 2019-02-21 | $84.06 | $84.70 | $83.78 | $84.62 | $75.38 | 4,757,295 |
| 2019-02-20 | $85.01 | $85.01 | $83.98 | $84.54 | $75.30 | 7,918,850 |
| 2019-02-19 | $84.91 | $85.27 | $84.75 | $85.07 | $75.78 | 5,981,230 |
| 2019-02-15 | $84.74 | $85.10 | $84.54 | $85.09 | $75.79 | 4,998,957 |
| 2019-02-14 | $84.38 | $84.84 | $83.99 | $84.52 | $75.29 | 6,928,052 |
| 2019-02-13 | $83.83 | $84.33 | $83.52 | $84.25 | $75.05 | 5,697,129 |
| 2019-02-12 | $84.55 | $84.55 | $83.51 | $83.82 | $74.66 | 8,589,008 |
| 2019-02-11 | $84.25 | $84.51 | $83.96 | $84.35 | $75.13 | 4,999,168 |
| 2019-02-08 | $83.80 | $84.45 | $83.65 | $84.12 | $74.93 | 6,853,917 |
| 2019-02-07 | $83.18 | $84.22 | $82.91 | $84.12 | $74.93 | 8,823,164 |
| 2019-02-06 | $83.67 | $83.89 | $83.16 | $83.43 | $74.32 | 8,419,857 |
| 2019-02-05 | $83.58 | $84.03 | $83.06 | $83.98 | $74.81 | 10,279,374 |
| 2019-02-04 | $82.86 | $83.50 | $82.20 | $83.50 | $74.38 | 13,612,824 |
| 2019-02-01 | $83.49 | $83.75 | $81.72 | $82.88 | $73.83 | 16,142,543 |
| 2019-01-31 | $82.45 | $83.47 | $81.78 | $83.41 | $74.30 | 13,041,933 |
| 2019-01-30 | $81.92 | $82.85 | $81.83 | $82.55 | $73.53 | 6,636,121 |
| 2019-01-29 | $81.13 | $81.93 | $80.97 | $81.89 | $72.94 | 4,832,222 |
| 2019-01-28 | $80.31 | $81.33 | $80.06 | $81.25 | $72.37 | 5,471,212 |
| 2019-01-25 | $79.74 | $80.52 | $79.59 | $80.46 | $71.67 | 5,713,430 |
| 2019-01-24 | $78.97 | $79.65 | $78.69 | $79.47 | $70.79 | 4,142,535 |
| 2019-01-23 | $79.33 | $79.40 | $78.68 | $79.20 | $70.55 | 3,971,971 |
| 2019-01-22 | $79.26 | $79.54 | $78.58 | $79.19 | $70.54 | 6,062,627 |
| 2019-01-18 | $79.49 | $79.50 | $78.82 | $79.43 | $70.75 | 6,397,143 |
| 2019-01-17 | $78.63 | $79.20 | $78.47 | $79.16 | $70.51 | 4,326,987 |
| 2019-01-16 | $78.21 | $79.06 | $78.10 | $78.78 | $70.17 | 6,164,039 |
| 2019-01-15 | $77.60 | $78.42 | $77.57 | $78.23 | $69.68 | 5,377,192 |
| 2019-01-14 | $77.50 | $77.94 | $77.18 | $77.49 | $69.02 | 4,934,534 |
| 2019-01-11 | $77.46 | $77.83 | $77.10 | $77.75 | $69.26 | 5,141,907 |
| 2019-01-10 | $76.25 | $77.75 | $76.08 | $77.53 | $69.06 | 8,671,905 |
| 2019-01-09 | $76.78 | $76.87 | $75.76 | $76.49 | $68.13 | 6,434,202 |
| 2019-01-08 | $75.53 | $76.79 | $75.33 | $76.60 | $68.23 | 10,761,298 |
| 2019-01-07 | $74.60 | $75.61 | $74.40 | $75.05 | $66.85 | 9,227,875 |
| 2019-01-04 | $73.74 | $75.02 | $73.30 | $74.32 | $66.20 | 9,389,031 |
| 2019-01-03 | $72.77 | $74.57 | $72.71 | $73.46 | $65.43 | 12,264,318 |
| 2019-01-02 | $73.56 | $73.70 | $72.53 | $72.95 | $64.98 | 12,880,494 |
| 2018-12-31 | $74.31 | $74.72 | $73.30 | $74.57 | $66.42 | 15,750,628 |
| 2018-12-28 | $74.91 | $75.18 | $73.80 | $74.37 | $66.25 | 12,729,309 |
| 2018-12-27 | $73.59 | $74.21 | $72.02 | $74.13 | $66.03 | 12,102,331 |
| 2018-12-26 | $71.89 | $74.14 | $71.08 | $74.14 | $66.04 | 16,977,085 |
| 2018-12-24 | $74.08 | $74.33 | $71.68 | $71.74 | $63.90 | 9,335,758 |
| 2018-12-21 | $75.61 | $77.02 | $74.32 | $74.39 | $66.26 | 16,609,286 |
| 2018-12-20 | $76.49 | $76.72 | $74.89 | $75.44 | $67.20 | 13,284,121 |
| 2018-12-19 | $77.46 | $78.00 | $76.28 | $76.59 | $68.22 | 10,760,239 |
| 2018-12-18 | $77.49 | $77.96 | $77.07 | $77.44 | $68.98 | 9,575,716 |
| 2018-12-17 | $79.74 | $79.99 | $76.47 | $76.65 | $68.28 | 20,329,332 |
| 2018-12-14 | $79.58 | $80.01 | $79.24 | $79.65 | $70.95 | 10,390,361 |
| 2018-12-13 | $79.52 | $80.50 | $79.45 | $79.88 | $71.15 | 6,131,644 |
| 2018-12-12 | $82.12 | $82.25 | $80.26 | $80.37 | $70.75 | 6,943,919 |
| 2018-12-11 | $82.06 | $82.39 | $81.63 | $81.63 | $71.86 | 5,108,831 |
| 2018-12-10 | $82.17 | $82.24 | $80.58 | $81.59 | $71.82 | 5,804,325 |
| 2018-12-07 | $82.94 | $83.09 | $81.81 | $82.12 | $72.29 | 9,987,828 |
| 2018-12-06 | $80.75 | $83.31 | $80.02 | $83.21 | $73.25 | 15,059,800 |
| 2018-12-04 | $82.35 | $82.63 | $80.99 | $81.20 | $71.48 | 9,346,730 |
| 2018-12-03 | $82.48 | $82.56 | $81.56 | $82.42 | $72.55 | 7,405,923 |
| 2018-11-30 | $81.41 | $82.05 | $81.13 | $81.98 | $72.17 | 6,640,995 |
| 2018-11-29 | $81.14 | $81.61 | $80.66 | $81.21 | $71.49 | 5,680,972 |
| 2018-11-28 | $80.50 | $81.26 | $80.15 | $81.19 | $71.47 | 8,681,263 |
| 2018-11-27 | $80.06 | $80.48 | $79.74 | $80.47 | $70.84 | 5,183,596 |
| 2018-11-26 | $80.27 | $80.48 | $79.76 | $80.13 | $70.54 | 4,422,226 |
| 2018-11-23 | $79.88 | $80.35 | $79.51 | $79.98 | $70.41 | 2,815,494 |
| 2018-11-21 | $80.06 | $80.81 | $79.73 | $80.14 | $70.55 | 4,139,630 |
| 2018-11-20 | $80.50 | $81.14 | $80.06 | $80.07 | $70.48 | 5,295,674 |
| 2018-11-19 | $80.93 | $81.49 | $80.41 | $80.90 | $71.22 | 7,117,473 |
| 2018-11-16 | $79.78 | $80.91 | $79.70 | $80.79 | $71.12 | 4,347,629 |
| 2018-11-15 | $80.24 | $80.28 | $79.13 | $79.93 | $70.36 | 6,413,739 |
| 2018-11-14 | $80.79 | $81.00 | $80.10 | $80.48 | $70.85 | 4,545,778 |
| 2018-11-13 | $80.82 | $81.13 | $80.19 | $80.68 | $71.02 | 4,882,557 |
| 2018-11-12 | $80.71 | $81.43 | $80.54 | $80.76 | $71.09 | 4,969,841 |
| 2018-11-09 | $80.52 | $80.87 | $80.16 | $80.60 | $70.95 | 3,388,520 |
| 2018-11-08 | $80.42 | $80.67 | $79.95 | $80.61 | $70.96 | 3,559,747 |
| 2018-11-07 | $79.95 | $80.58 | $79.52 | $80.55 | $70.91 | 7,559,235 |
| 2018-11-06 | $79.28 | $79.63 | $79.08 | $79.60 | $70.07 | 4,127,983 |
| 2018-11-05 | $78.20 | $79.46 | $78.18 | $79.20 | $69.72 | 6,753,056 |
| 2018-11-02 | $78.84 | $78.86 | $77.15 | $78.04 | $68.70 | 7,609,060 |
| 2018-11-01 | $78.38 | $78.85 | $78.03 | $78.69 | $69.27 | 6,062,728 |
| 2018-10-31 | $79.22 | $79.38 | $78.17 | $78.32 | $68.94 | 8,322,092 |
| 2018-10-30 | $78.30 | $79.85 | $78.10 | $79.25 | $69.76 | 9,052,976 |
| 2018-10-29 | $77.72 | $78.72 | $77.69 | $78.18 | $68.82 | 7,159,569 |
| 2018-10-26 | $79.18 | $79.18 | $76.68 | $77.20 | $67.96 | 11,721,533 |
| 2018-10-25 | $78.20 | $79.53 | $77.86 | $79.10 | $69.63 | 6,215,824 |
| 2018-10-24 | $77.57 | $78.78 | $77.42 | $78.10 | $68.75 | 6,016,282 |
| 2018-10-23 | $76.77 | $77.86 | $76.44 | $77.37 | $68.11 | 6,988,371 |
| 2018-10-22 | $78.19 | $78.58 | $77.03 | $77.03 | $67.81 | 7,499,275 |
| 2018-10-19 | $77.50 | $78.37 | $77.50 | $78.12 | $68.77 | 5,357,303 |
| 2018-10-18 | $77.59 | $78.18 | $77.22 | $77.45 | $68.18 | 6,818,902 |
| 2018-10-17 | $77.82 | $78.00 | $77.05 | $77.60 | $68.31 | 5,088,900 |
| 2018-10-16 | $76.47 | $78.05 | $76.12 | $77.90 | $68.57 | 5,315,417 |
| 2018-10-15 | $75.79 | $77.04 | $75.73 | $76.33 | $67.19 | 8,526,818 |
| 2018-10-12 | $76.84 | $77.07 | $75.38 | $75.82 | $66.74 | 10,167,920 |
| 2018-10-11 | $78.39 | $78.39 | $75.93 | $76.02 | $66.92 | 12,471,701 |
| 2018-10-10 | $79.25 | $79.69 | $78.24 | $78.26 | $68.89 | 8,837,398 |
| 2018-10-09 | $79.35 | $79.79 | $78.96 | $79.44 | $69.93 | 5,852,037 |
| 2018-10-08 | $78.32 | $79.63 | $78.20 | $79.33 | $69.83 | 5,247,024 |
| 2018-10-05 | $78.26 | $78.69 | $78.15 | $78.20 | $68.84 | 4,971,550 |
| 2018-10-04 | $78.58 | $78.65 | $77.73 | $78.24 | $68.87 | 6,759,480 |
| 2018-10-03 | $79.75 | $80.02 | $78.44 | $78.90 | $69.45 | 7,104,307 |
| 2018-10-02 | $79.95 | $80.19 | $79.63 | $79.75 | $70.20 | 5,746,745 |
| 2018-10-01 | $80.60 | $80.82 | $79.92 | $79.93 | $70.36 | 7,215,600 |
| 2018-09-28 | $79.71 | $80.68 | $79.63 | $80.68 | $71.02 | 6,092,253 |
| 2018-09-27 | $79.62 | $79.97 | $79.38 | $79.60 | $70.07 | 4,942,165 |
| 2018-09-26 | $80.17 | $80.28 | $79.18 | $79.22 | $69.74 | 8,971,853 |
| 2018-09-25 | $80.19 | $80.62 | $80.08 | $80.18 | $70.58 | 4,781,815 |
| 2018-09-24 | $81.44 | $81.61 | $79.84 | $80.17 | $70.57 | 4,111,200 |
| 2018-09-21 | $82.69 | $83.21 | $82.57 | $82.78 | $71.85 | 7,292,246 |
| 2018-09-20 | $82.05 | $82.86 | $81.77 | $82.81 | $71.87 | 4,308,423 |
| 2018-09-19 | $83.05 | $83.08 | $81.91 | $82.04 | $71.20 | 4,410,604 |
| 2018-09-18 | $83.30 | $83.53 | $82.87 | $83.01 | $72.04 | 8,039,560 |
| 2018-09-17 | $83.13 | $83.58 | $82.87 | $83.41 | $72.39 | 4,415,058 |
| 2018-09-14 | $83.55 | $83.62 | $82.54 | $83.14 | $72.16 | 5,215,758 |
| 2018-09-13 | $83.61 | $83.93 | $83.34 | $83.67 | $72.62 | 3,813,636 |
| 2018-09-12 | $83.24 | $83.47 | $82.98 | $83.26 | $72.26 | 2,827,814 |
| 2018-09-11 | $83.01 | $83.50 | $82.88 | $83.22 | $72.23 | 3,980,280 |
| 2018-09-10 | $83.25 | $83.70 | $83.11 | $83.23 | $72.24 | 3,089,253 |
| 2018-09-07 | $83.55 | $83.55 | $82.77 | $82.86 | $71.91 | 4,234,439 |
| 2018-09-06 | $83.66 | $84.00 | $83.64 | $83.77 | $72.70 | 3,760,303 |
| 2018-09-05 | $83.02 | $83.82 | $82.58 | $83.53 | $72.50 | 5,407,659 |
| 2018-09-04 | $83.86 | $84.07 | $82.95 | $83.05 | $72.08 | 4,718,638 |
| 2018-08-31 | $83.78 | $84.23 | $83.72 | $84.05 | $72.95 | 3,305,800 |
| 2018-08-30 | $84.35 | $84.37 | $83.65 | $83.72 | $72.66 | 2,968,454 |
| 2018-08-29 | $84.23 | $84.44 | $84.07 | $84.26 | $73.13 | 3,564,971 |
| 2018-08-28 | $83.24 | $84.25 | $83.02 | $84.24 | $73.11 | 4,653,140 |
| 2018-08-27 | $83.49 | $83.56 | $82.84 | $83.12 | $72.14 | 4,479,006 |
| 2018-08-24 | $82.93 | $83.43 | $82.80 | $83.42 | $72.40 | 3,897,146 |
| 2018-08-23 | $83.15 | $83.30 | $82.90 | $82.93 | $71.98 | 2,528,831 |
| 2018-08-22 | $83.53 | $83.64 | $82.83 | $83.14 | $72.16 | 2,954,917 |
| 2018-08-21 | $84.00 | $84.15 | $83.41 | $83.61 | $72.57 | 3,149,026 |
| 2018-08-20 | $84.17 | $84.55 | $84.00 | $84.12 | $73.01 | 4,629,207 |
| 2018-08-17 | $83.11 | $84.07 | $83.11 | $84.06 | $72.96 | 4,698,364 |
| 2018-08-16 | $82.63 | $83.30 | $82.56 | $83.29 | $72.29 | 3,329,887 |
| 2018-08-15 | $82.04 | $82.72 | $81.81 | $82.62 | $71.71 | 5,202,603 |
| 2018-08-14 | $81.58 | $82.20 | $81.58 | $81.99 | $71.16 | 3,249,380 |
| 2018-08-13 | $81.66 | $81.85 | $81.38 | $81.59 | $70.81 | 2,755,449 |
| 2018-08-10 | $82.49 | $82.50 | $81.60 | $81.75 | $70.95 | 4,524,373 |
| 2018-08-09 | $82.34 | $82.65 | $82.19 | $82.38 | $71.50 | 3,720,935 |
| 2018-08-08 | $82.77 | $82.80 | $82.15 | $82.34 | $71.46 | 2,415,364 |
| 2018-08-07 | $83.12 | $83.38 | $82.40 | $82.82 | $71.88 | 3,047,140 |
| 2018-08-06 | $83.12 | $83.38 | $82.77 | $82.97 | $72.01 | 4,655,095 |
| 2018-08-03 | $82.23 | $83.12 | $82.15 | $83.08 | $72.11 | 4,342,861 |
| 2018-08-02 | $82.35 | $82.66 | $82.01 | $82.19 | $71.33 | 4,748,158 |
| 2018-08-01 | $81.35 | $82.53 | $81.13 | $82.52 | $71.62 | 7,798,945 |
| 2018-07-31 | $80.84 | $82.31 | $80.84 | $81.94 | $71.12 | 5,737,421 |
| 2018-07-30 | $80.51 | $80.78 | $79.99 | $80.59 | $69.94 | 4,001,962 |
| 2018-07-27 | $81.56 | $81.61 | $80.46 | $80.54 | $69.90 | 4,788,056 |
| 2018-07-26 | $81.25 | $81.82 | $81.05 | $81.41 | $70.66 | 4,385,465 |
| 2018-07-25 | $80.54 | $81.28 | $80.39 | $81.14 | $70.42 | 4,551,527 |
| 2018-07-24 | $80.89 | $81.03 | $80.30 | $80.50 | $69.87 | 4,175,084 |
| 2018-07-23 | $81.04 | $81.18 | $80.43 | $80.91 | $70.22 | 4,379,605 |
| 2018-07-20 | $81.59 | $81.80 | $80.86 | $81.08 | $70.37 | 3,265,500 |
| 2018-07-19 | $80.88 | $82.15 | $80.65 | $81.87 | $71.06 | 4,358,679 |
| 2018-07-18 | $81.16 | $81.45 | $80.55 | $80.92 | $70.23 | 5,185,634 |
| 2018-07-17 | $81.95 | $82.06 | $81.19 | $81.28 | $70.54 | 4,031,233 |
| 2018-07-16 | $82.11 | $82.20 | $81.36 | $81.82 | $71.01 | 3,023,861 |
| 2018-07-13 | $82.55 | $82.90 | $82.20 | $82.26 | $71.39 | 5,022,841 |
| 2018-07-12 | $82.52 | $82.65 | $82.08 | $82.51 | $71.61 | 4,042,053 |
| 2018-07-11 | $82.43 | $82.71 | $82.18 | $82.26 | $71.39 | 5,127,887 |
| 2018-07-10 | $82.51 | $82.73 | $82.03 | $82.53 | $71.63 | 4,561,872 |
| 2018-07-09 | $83.13 | $83.13 | $81.94 | $82.36 | $71.48 | 6,621,300 |
| 2018-07-06 | $82.79 | $83.16 | $82.74 | $83.02 | $72.05 | 7,887,415 |
| 2018-07-05 | $81.85 | $82.62 | $81.54 | $82.58 | $71.67 | 7,215,001 |
| 2018-07-03 | $81.04 | $82.18 | $80.84 | $81.61 | $70.83 | 7,325,322 |
| 2018-07-02 | $81.52 | $81.54 | $80.08 | $81.00 | $70.30 | 7,926,534 |
| 2018-06-29 | $81.10 | $81.80 | $80.62 | $81.45 | $70.69 | 5,235,383 |
| 2018-06-28 | $80.53 | $81.35 | $80.44 | $81.25 | $70.52 | 3,896,741 |
| 2018-06-27 | $81.05 | $81.26 | $80.51 | $80.53 | $69.89 | 4,560,107 |
| 2018-06-26 | $80.74 | $81.17 | $80.37 | $80.84 | $70.16 | 3,751,012 |
| 2018-06-25 | $80.65 | $80.90 | $80.09 | $80.58 | $69.94 | 5,904,524 |
| 2018-06-22 | $80.33 | $80.84 | $79.97 | $80.79 | $70.12 | 4,392,038 |
| 2018-06-21 | $80.00 | $80.26 | $79.62 | $80.16 | $69.57 | 3,719,682 |
| 2018-06-20 | $78.96 | $79.89 | $78.91 | $79.78 | $69.24 | 7,327,459 |
| 2018-06-19 | $78.74 | $79.28 | $78.74 | $78.90 | $68.48 | 11,275,369 |
| 2018-06-18 | $78.78 | $79.05 | $78.44 | $78.98 | $68.55 | 6,393,123 |
| 2018-06-15 | $79.72 | $80.26 | $79.53 | $79.69 | $68.53 | 11,131,767 |
| 2018-06-14 | $79.25 | $80.01 | $79.25 | $79.74 | $68.57 | 4,458,211 |
| 2018-06-13 | $80.56 | $80.70 | $78.81 | $78.99 | $67.93 | 7,230,941 |
| 2018-06-12 | $80.03 | $80.77 | $79.82 | $80.56 | $69.28 | 3,288,186 |
| 2018-06-11 | $80.11 | $80.27 | $79.93 | $80.08 | $68.86 | 4,168,395 |
| 2018-06-08 | $79.97 | $80.27 | $79.79 | $80.20 | $68.97 | 2,773,200 |
| 2018-06-07 | $79.92 | $80.12 | $79.43 | $79.91 | $68.72 | 3,353,298 |
| 2018-06-06 | $79.72 | $79.91 | $79.32 | $79.91 | $68.72 | 4,006,125 |
| 2018-06-05 | $80.22 | $80.30 | $79.56 | $79.72 | $68.55 | 5,543,015 |
| 2018-06-04 | $79.40 | $79.95 | $79.11 | $79.93 | $68.73 | 5,391,507 |
| 2018-06-01 | $78.59 | $79.43 | $78.43 | $79.24 | $68.14 | 7,233,864 |
| 2018-05-31 | $78.91 | $79.19 | $78.59 | $78.89 | $67.84 | 5,430,488 |
| 2018-05-30 | $78.05 | $79.40 | $77.83 | $79.16 | $68.07 | 4,901,866 |
| 2018-05-29 | $77.54 | $78.23 | $77.32 | $78.10 | $67.16 | 4,611,795 |
| 2018-05-25 | $77.53 | $78.02 | $77.42 | $77.73 | $66.84 | 3,597,361 |
| 2018-05-24 | $77.64 | $77.94 | $77.04 | $77.46 | $66.61 | 3,173,540 |
| 2018-05-23 | $76.80 | $77.86 | $76.79 | $77.62 | $66.75 | 3,983,246 |
| 2018-05-22 | $76.73 | $76.95 | $76.42 | $76.85 | $66.09 | 3,470,844 |
| 2018-05-21 | $76.01 | $76.87 | $75.60 | $76.74 | $65.99 | 3,671,535 |
| 2018-05-18 | $75.83 | $76.12 | $75.50 | $75.84 | $65.22 | 3,343,843 |
| 2018-05-17 | $76.09 | $76.35 | $75.58 | $75.74 | $65.13 | 3,998,067 |
| 2018-05-16 | $76.50 | $76.75 | $76.01 | $76.12 | $65.46 | 4,400,445 |
| 2018-05-15 | $77.22 | $77.22 | $76.12 | $76.35 | $65.66 | 5,134,300 |
| 2018-05-14 | $78.22 | $78.39 | $77.24 | $77.61 | $66.74 | 3,536,418 |
| 2018-05-11 | $78.59 | $78.87 | $78.16 | $78.28 | $67.32 | 2,694,455 |
| 2018-05-10 | $78.23 | $78.70 | $78.07 | $78.55 | $67.55 | 3,664,061 |
| 2018-05-09 | $77.26 | $77.96 | $77.16 | $77.94 | $67.02 | 4,685,359 |
| 2018-05-08 | $77.80 | $77.80 | $77.17 | $77.42 | $66.58 | 4,311,637 |
| 2018-05-07 | $77.40 | $77.90 | $77.35 | $77.81 | $66.91 | 4,670,717 |
| 2018-05-04 | $76.41 | $77.49 | $76.41 | $77.29 | $66.46 | 3,746,639 |
| 2018-05-03 | $76.26 | $76.77 | $76.16 | $76.45 | $65.74 | 5,839,597 |
| 2018-05-02 | $76.61 | $76.83 | $75.83 | $76.50 | $65.79 | 5,361,894 |
| 2018-05-01 | $76.08 | $76.93 | $75.94 | $76.78 | $66.03 | 5,251,645 |
| 2018-04-30 | $76.42 | $76.71 | $76.07 | $76.09 | $65.43 | 6,625,859 |
| 2018-04-27 | $75.06 | $76.64 | $74.97 | $76.39 | $65.69 | 6,278,827 |
| 2018-04-26 | $74.35 | $75.52 | $74.25 | $75.10 | $64.58 | 5,551,020 |
| 2018-04-25 | $74.03 | $74.41 | $73.55 | $74.13 | $63.75 | 4,055,431 |
| 2018-04-24 | $74.05 | $74.58 | $73.85 | $74.27 | $63.87 | 5,852,156 |
| 2018-04-23 | $74.08 | $74.38 | $73.66 | $73.99 | $63.63 | 4,325,660 |
| 2018-04-20 | $74.66 | $74.96 | $73.95 | $74.05 | $63.68 | 5,171,237 |
| 2018-04-19 | $75.59 | $75.67 | $74.21 | $74.74 | $64.27 | 6,917,915 |
| 2018-04-18 | $76.18 | $76.28 | $75.83 | $75.84 | $65.22 | 4,122,901 |
| 2018-04-17 | $75.29 | $76.42 | $75.06 | $76.00 | $65.36 | 4,503,649 |
| 2018-04-16 | $74.75 | $75.37 | $74.57 | $75.12 | $64.60 | 4,279,053 |
| 2018-04-13 | $74.20 | $74.72 | $74.09 | $74.66 | $64.20 | 3,817,186 |
| 2018-04-12 | $75.23 | $75.24 | $74.05 | $74.27 | $63.87 | 4,049,606 |
| 2018-04-11 | $74.81 | $75.68 | $74.74 | $75.11 | $64.59 | 3,892,453 |
| 2018-04-10 | $75.35 | $75.49 | $74.83 | $74.95 | $64.45 | 7,318,782 |
| 2018-04-09 | $75.32 | $75.63 | $74.91 | $75.03 | $64.52 | 4,466,341 |
| 2018-04-06 | $75.67 | $76.25 | $75.02 | $75.27 | $64.73 | 4,817,549 |
| 2018-04-05 | $75.92 | $75.99 | $75.19 | $75.84 | $65.22 | 4,195,854 |
| 2018-04-04 | $74.66 | $76.09 | $74.49 | $75.87 | $65.24 | 5,502,841 |
| 2018-04-03 | $74.57 | $75.42 | $74.08 | $75.08 | $64.56 | 9,987,292 |
| 2018-04-02 | $75.34 | $75.67 | $73.95 | $74.45 | $64.02 | 6,487,669 |
| 2018-03-29 | $75.77 | $75.95 | $75.16 | $75.47 | $64.90 | 5,993,679 |
| 2018-03-28 | $73.97 | $75.70 | $73.84 | $75.56 | $64.98 | 8,917,708 |
| 2018-03-27 | $73.53 | $74.68 | $72.67 | $73.71 | $63.39 | 9,131,990 |
| 2018-03-26 | $73.03 | $73.56 | $72.68 | $73.43 | $63.15 | 6,979,174 |
| 2018-03-23 | $74.62 | $74.83 | $73.12 | $73.31 | $62.44 | 9,530,918 |
| 2018-03-22 | $74.90 | $75.97 | $74.61 | $74.64 | $63.57 | 5,605,660 |
| 2018-03-21 | $75.55 | $75.85 | $74.68 | $75.08 | $63.95 | 5,905,419 |
| 2018-03-20 | $75.85 | $76.38 | $75.35 | $75.64 | $64.43 | 5,677,001 |
| 2018-03-19 | $76.46 | $76.48 | $75.42 | $75.90 | $64.65 | 3,999,376 |
| 2018-03-16 | $75.94 | $76.66 | $75.77 | $76.56 | $65.21 | 4,951,048 |
| 2018-03-15 | $76.18 | $76.31 | $75.63 | $76.03 | $64.76 | 5,680,618 |
| 2018-03-14 | $75.91 | $76.35 | $75.73 | $76.05 | $64.78 | 5,945,100 |
| 2018-03-13 | $76.16 | $76.51 | $75.72 | $75.98 | $64.72 | 4,877,099 |
| 2018-03-12 | $75.63 | $76.09 | $75.38 | $75.91 | $64.66 | 6,661,592 |
| 2018-03-09 | $75.17 | $75.58 | $74.68 | $75.58 | $64.37 | 6,293,384 |
| 2018-03-08 | $75.20 | $75.35 | $74.79 | $75.17 | $64.03 | 6,381,351 |
| 2018-03-07 | $74.23 | $75.09 | $74.19 | $75.03 | $63.91 | 9,868,255 |
| 2018-03-06 | $74.34 | $74.73 | $73.69 | $74.57 | $63.51 | 6,039,145 |
| 2018-03-05 | $73.19 | $74.57 | $73.14 | $74.22 | $63.22 | 5,558,149 |
| 2018-03-02 | $73.07 | $73.47 | $72.62 | $73.39 | $62.51 | 8,408,447 |
| 2018-03-01 | $73.19 | $74.30 | $72.83 | $73.42 | $62.54 | 8,794,704 |
| 2018-02-28 | $73.66 | $74.35 | $73.35 | $73.35 | $62.48 | 9,175,541 |
| 2018-02-27 | $75.30 | $75.35 | $73.38 | $73.40 | $62.52 | 7,635,415 |
| 2018-02-26 | $75.31 | $75.36 | $74.64 | $75.15 | $64.01 | 6,336,057 |
| 2018-02-23 | $74.03 | $74.96 | $73.92 | $74.94 | $63.83 | 6,884,075 |
| 2018-02-22 | $73.28 | $74.31 | $73.13 | $73.76 | $62.82 | 7,412,695 |
| 2018-02-21 | $74.40 | $74.53 | $72.93 | $72.93 | $62.12 | 7,852,922 |
| 2018-02-20 | $75.06 | $75.68 | $74.31 | $74.40 | $63.37 | 5,766,269 |
| 2018-02-16 | $75.11 | $75.67 | $74.82 | $75.29 | $64.13 | 7,002,409 |
| 2018-02-15 | $74.27 | $75.01 | $74.06 | $74.88 | $63.78 | 7,359,206 |
| 2018-02-14 | $74.06 | $74.25 | $73.16 | $74.16 | $63.17 | 8,225,734 |
| 2018-02-13 | $74.01 | $74.91 | $73.52 | $74.70 | $63.63 | 8,766,085 |
| 2018-02-12 | $74.59 | $74.63 | $72.11 | $74.18 | $63.18 | 15,209,268 |
| 2018-02-09 | $72.79 | $74.74 | $72.05 | $74.15 | $63.16 | 12,718,475 |
| 2018-02-08 | $74.15 | $74.93 | $72.27 | $72.34 | $61.62 | 11,116,857 |
| 2018-02-07 | $74.78 | $75.92 | $74.43 | $74.48 | $63.44 | 7,480,007 |
| 2018-02-06 | $73.55 | $75.20 | $73.09 | $74.80 | $63.71 | 12,554,111 |
| 2018-02-05 | $76.70 | $77.54 | $74.69 | $74.79 | $63.70 | 8,861,935 |
| 2018-02-02 | $77.16 | $77.60 | $76.44 | $77.08 | $65.65 | 11,151,753 |
| 2018-02-01 | $79.09 | $79.74 | $77.60 | $77.74 | $66.21 | 7,313,197 |
| 2018-01-31 | $78.27 | $79.48 | $78.02 | $79.45 | $67.67 | 8,856,744 |
| 2018-01-30 | $78.27 | $78.59 | $77.92 | $78.05 | $66.48 | 6,937,589 |
| 2018-01-29 | $79.48 | $79.49 | $78.57 | $78.62 | $66.96 | 5,280,229 |
| 2018-01-26 | $79.97 | $80.08 | $79.23 | $79.69 | $67.88 | 4,966,350 |
| 2018-01-25 | $79.97 | $80.11 | $79.45 | $79.97 | $68.11 | 4,764,997 |
| 2018-01-24 | $80.42 | $80.61 | $79.83 | $80.11 | $68.23 | 6,242,474 |
| 2018-01-23 | $79.79 | $80.55 | $79.66 | $80.53 | $68.59 | 4,599,671 |
| 2018-01-22 | $78.83 | $79.47 | $78.74 | $79.43 | $67.65 | 4,767,729 |
| 2018-01-19 | $78.42 | $78.72 | $78.20 | $78.71 | $67.04 | 4,546,822 |
| 2018-01-18 | $79.01 | $79.10 | $78.22 | $78.29 | $66.68 | 4,548,204 |
| 2018-01-17 | $79.09 | $79.40 | $78.70 | $79.31 | $67.55 | 5,560,326 |
| 2018-01-16 | $78.90 | $80.03 | $78.74 | $78.76 | $67.08 | 5,760,848 |
| 2018-01-12 | $79.03 | $79.24 | $78.47 | $78.61 | $66.96 | 5,154,585 |
| 2018-01-11 | $79.71 | $79.93 | $79.17 | $79.25 | $67.50 | 5,067,138 |
| 2018-01-10 | $80.10 | $80.23 | $79.11 | $79.52 | $67.73 | 6,244,384 |
| 2018-01-09 | $81.50 | $81.73 | $80.39 | $80.42 | $68.50 | 4,631,048 |
| 2018-01-08 | $81.16 | $81.61 | $81.04 | $81.47 | $69.39 | 4,763,286 |
| 2018-01-05 | $81.17 | $81.23 | $80.84 | $81.05 | $69.03 | 5,742,862 |
| 2018-01-04 | $82.45 | $82.48 | $80.99 | $81.01 | $69.00 | 4,734,097 |
| 2018-01-03 | $82.73 | $82.93 | $82.26 | $82.43 | $70.21 | 5,516,856 |
| 2018-01-02 | $83.04 | $83.17 | $82.40 | $82.67 | $70.41 | 4,639,485 |
| 2017-12-29 | $83.11 | $83.28 | $82.85 | $82.98 | $70.68 | 2,957,466 |
| 2017-12-28 | $82.39 | $83.03 | $82.31 | $82.95 | $70.65 | 3,172,898 |
| 2017-12-27 | $82.82 | $82.82 | $82.31 | $82.51 | $70.28 | 4,341,891 |
| 2017-12-26 | $81.85 | $82.46 | $81.68 | $82.24 | $70.05 | 2,874,504 |
| 2017-12-22 | $81.32 | $81.95 | $81.22 | $81.83 | $69.70 | 6,484,466 |
| 2017-12-21 | $81.95 | $81.95 | $81.18 | $81.27 | $69.22 | 4,701,301 |
| 2017-12-20 | $83.86 | $84.09 | $82.84 | $82.85 | $69.49 | 7,831,854 |
| 2017-12-19 | $85.67 | $85.69 | $83.67 | $83.82 | $70.30 | 5,259,603 |
| 2017-12-18 | $85.26 | $86.14 | $85.25 | $85.64 | $71.83 | 5,169,495 |
| 2017-12-15 | $84.66 | $85.25 | $84.63 | $85.08 | $71.36 | 4,909,508 |
| 2017-12-14 | $84.62 | $84.88 | $84.38 | $84.55 | $70.91 | 4,901,039 |
| 2017-12-13 | $84.62 | $84.97 | $84.41 | $84.57 | $70.93 | 3,887,097 |
| 2017-12-12 | $84.46 | $84.66 | $83.74 | $84.43 | $70.81 | 4,732,226 |
| 2017-12-11 | $84.05 | $84.15 | $83.84 | $84.02 | $70.47 | 5,326,279 |
| 2017-12-08 | $83.93 | $84.18 | $83.55 | $84.03 | $70.48 | 3,448,576 |
| 2017-12-07 | $83.33 | $83.68 | $83.11 | $83.60 | $70.12 | 4,049,057 |
| 2017-12-06 | $83.51 | $83.78 | $83.00 | $83.39 | $69.94 | 3,967,928 |
| 2017-12-05 | $84.26 | $84.30 | $83.45 | $83.47 | $70.01 | 4,372,837 |
| 2017-12-04 | $84.76 | $85.10 | $84.15 | $84.17 | $70.59 | 4,484,137 |
| 2017-12-01 | $84.49 | $84.91 | $83.85 | $84.59 | $70.95 | 4,664,751 |
| 2017-11-30 | $84.53 | $84.65 | $84.14 | $84.39 | $70.78 | 4,849,810 |
| 2017-11-29 | $84.02 | $84.45 | $83.76 | $84.26 | $70.67 | 4,634,148 |
| 2017-11-28 | $84.51 | $84.62 | $83.79 | $84.23 | $70.64 | 2,946,776 |
| 2017-11-27 | $85.04 | $85.05 | $84.52 | $84.55 | $70.91 | 2,217,987 |
| 2017-11-24 | $84.91 | $85.09 | $84.88 | $84.95 | $71.25 | 1,254,997 |
| 2017-11-22 | $84.87 | $85.13 | $84.63 | $84.84 | $71.16 | 2,347,372 |
| 2017-11-21 | $84.64 | $85.08 | $84.51 | $85.03 | $71.32 | 3,057,112 |
| 2017-11-20 | $84.71 | $84.79 | $84.26 | $84.40 | $70.79 | 3,613,763 |
| 2017-11-17 | $84.81 | $85.07 | $84.55 | $84.65 | $71.00 | 2,782,572 |
| 2017-11-16 | $84.11 | $85.11 | $84.10 | $85.02 | $71.31 | 5,137,247 |
| 2017-11-15 | $85.05 | $85.20 | $84.27 | $84.32 | $70.72 | 5,171,052 |
| 2017-11-14 | $85.12 | $85.42 | $85.03 | $85.18 | $71.44 | 4,039,183 |
| 2017-11-13 | $84.98 | $85.48 | $84.85 | $85.36 | $71.59 | 3,486,109 |
| 2017-11-10 | $84.41 | $85.21 | $84.25 | $84.93 | $71.23 | 3,657,275 |
| 2017-11-09 | $84.44 | $85.35 | $84.21 | $84.84 | $71.16 | 3,856,501 |
| 2017-11-08 | $84.27 | $84.80 | $84.23 | $84.75 | $71.08 | 2,055,266 |
| 2017-11-07 | $83.69 | $84.60 | $83.68 | $84.33 | $70.73 | 3,992,504 |
| 2017-11-06 | $83.16 | $83.88 | $83.11 | $83.65 | $70.16 | 3,156,301 |
| 2017-11-03 | $82.89 | $83.41 | $82.53 | $83.09 | $69.69 | 2,457,624 |
| 2017-11-02 | $82.85 | $83.64 | $82.73 | $83.30 | $69.86 | 5,159,553 |
| 2017-11-01 | $82.34 | $82.78 | $82.15 | $82.60 | $69.28 | 3,507,722 |
| 2017-10-31 | $82.22 | $82.35 | $81.49 | $82.20 | $68.94 | 4,422,769 |
| 2017-10-30 | $82.35 | $82.54 | $82.06 | $82.21 | $68.95 | 3,061,186 |
| 2017-10-27 | $81.86 | $82.49 | $81.34 | $82.28 | $69.01 | 2,979,869 |
| 2017-10-26 | $82.81 | $83.00 | $81.61 | $81.91 | $68.70 | 3,916,419 |
| 2017-10-25 | $82.48 | $82.87 | $82.02 | $82.59 | $69.27 | 3,491,115 |
| 2017-10-24 | $83.17 | $83.44 | $82.54 | $82.83 | $69.47 | 2,521,350 |
| 2017-10-23 | $83.75 | $83.83 | $83.23 | $83.33 | $69.89 | 2,618,976 |
| 2017-10-20 | $84.06 | $84.10 | $83.33 | $83.65 | $70.16 | 2,929,886 |
| 2017-10-19 | $84.36 | $84.54 | $83.84 | $84.13 | $70.56 | 1,838,744 |
| 2017-10-18 | $84.37 | $84.69 | $84.21 | $84.38 | $70.77 | 1,935,905 |
| 2017-10-17 | $84.28 | $84.52 | $84.12 | $84.47 | $70.85 | 2,191,683 |
| 2017-10-16 | $84.73 | $84.90 | $84.30 | $84.37 | $70.76 | 1,972,743 |
| 2017-10-13 | $84.88 | $85.00 | $84.40 | $84.79 | $71.11 | 2,662,632 |
| 2017-10-12 | $84.06 | $84.57 | $83.93 | $84.57 | $70.93 | 2,787,524 |
| 2017-10-11 | $83.82 | $84.29 | $83.81 | $84.03 | $70.48 | 2,944,802 |
| 2017-10-10 | $83.76 | $84.32 | $83.50 | $83.75 | $70.24 | 6,012,781 |
| 2017-10-09 | $83.34 | $83.71 | $83.25 | $83.50 | $70.03 | 2,248,367 |
| 2017-10-06 | $83.13 | $83.37 | $82.60 | $83.30 | $69.86 | 2,594,844 |
| 2017-10-05 | $83.38 | $83.99 | $83.37 | $83.57 | $70.09 | 3,398,719 |
| 2017-10-04 | $82.92 | $83.33 | $82.63 | $83.27 | $69.84 | 4,137,459 |
| 2017-10-03 | $82.96 | $83.04 | $82.66 | $82.85 | $69.49 | 6,710,755 |
| 2017-10-02 | $83.22 | $83.26 | $82.84 | $82.97 | $69.59 | 4,533,835 |
| 2017-09-29 | $82.80 | $83.18 | $82.62 | $83.09 | $69.69 | 4,245,184 |
| 2017-09-28 | $82.19 | $83.00 | $82.19 | $82.92 | $69.55 | 4,114,286 |
| 2017-09-27 | $82.94 | $83.10 | $82.07 | $82.36 | $69.08 | 3,812,837 |
| 2017-09-26 | $83.13 | $83.38 | $82.91 | $83.11 | $69.70 | 3,099,513 |
| 2017-09-25 | $82.50 | $83.31 | $82.49 | $82.97 | $69.59 | 5,536,305 |
| 2017-09-22 | $83.17 | $83.48 | $82.44 | $82.49 | $69.18 | 4,549,558 |
| 2017-09-21 | $84.08 | $84.63 | $83.92 | $83.93 | $69.67 | 6,278,513 |
| 2017-09-20 | $84.54 | $84.66 | $83.72 | $84.09 | $69.80 | 2,741,570 |
| 2017-09-19 | $84.95 | $84.97 | $84.26 | $84.32 | $70.00 | 2,916,488 |
| 2017-09-18 | $85.32 | $85.47 | $84.61 | $84.88 | $70.46 | 3,442,170 |
| 2017-09-15 | $85.13 | $85.38 | $84.58 | $85.34 | $70.84 | 3,172,833 |
| 2017-09-14 | $84.37 | $85.22 | $84.17 | $85.18 | $70.71 | 2,839,135 |
| 2017-09-13 | $84.72 | $84.76 | $84.19 | $84.48 | $70.13 | 1,840,081 |
| 2017-09-12 | $85.58 | $85.80 | $84.39 | $84.70 | $70.31 | 3,991,311 |
| 2017-09-11 | $85.12 | $85.80 | $85.00 | $85.71 | $71.15 | 2,352,568 |
| 2017-09-08 | $84.63 | $85.24 | $84.56 | $84.93 | $70.50 | 2,334,652 |
| 2017-09-07 | $84.49 | $85.00 | $84.36 | $84.86 | $70.44 | 2,313,569 |
| 2017-09-06 | $84.27 | $84.89 | $84.19 | $84.32 | $70.00 | 3,330,483 |
| 2017-09-05 | $84.42 | $84.68 | $83.68 | $84.10 | $69.81 | 3,705,195 |
| 2017-09-01 | $84.06 | $84.68 | $83.95 | $84.33 | $70.00 | 3,386,318 |
| 2017-08-31 | $83.79 | $84.27 | $83.63 | $84.04 | $69.76 | 3,212,733 |
| 2017-08-30 | $82.95 | $83.57 | $82.62 | $83.56 | $69.36 | 2,054,097 |
| 2017-08-29 | $83.06 | $83.45 | $83.00 | $83.09 | $68.97 | 1,401,775 |
| 2017-08-28 | $83.86 | $83.94 | $82.92 | $83.18 | $69.05 | 2,071,965 |
| 2017-08-25 | $83.69 | $84.13 | $83.31 | $83.82 | $69.58 | 2,147,329 |
| 2017-08-24 | $83.85 | $84.33 | $83.37 | $83.42 | $69.25 | 2,012,182 |
| 2017-08-23 | $82.86 | $83.78 | $82.65 | $83.68 | $69.46 | 1,889,966 |
| 2017-08-22 | $83.08 | $83.33 | $82.61 | $82.83 | $68.76 | 1,835,338 |
| 2017-08-21 | $82.20 | $83.21 | $82.07 | $83.07 | $68.96 | 2,487,979 |
| 2017-08-18 | $82.82 | $82.95 | $81.95 | $82.19 | $68.23 | 2,011,007 |
| 2017-08-17 | $83.45 | $83.75 | $82.99 | $83.03 | $68.92 | 2,053,948 |
| 2017-08-16 | $83.32 | $83.81 | $83.32 | $83.55 | $69.36 | 2,945,264 |
| 2017-08-15 | $83.31 | $83.31 | $82.67 | $83.22 | $69.08 | 2,260,030 |
| 2017-08-14 | $82.44 | $83.63 | $82.30 | $83.47 | $69.29 | 2,160,199 |
| 2017-08-11 | $82.63 | $82.69 | $81.73 | $82.10 | $68.15 | 2,692,803 |
| 2017-08-10 | $83.03 | $83.18 | $82.61 | $82.61 | $68.58 | 4,190,934 |
| 2017-08-09 | $83.55 | $83.59 | $83.05 | $83.21 | $69.07 | 4,508,429 |
| 2017-08-08 | $83.73 | $83.92 | $83.28 | $83.49 | $69.31 | 2,324,494 |
| 2017-08-07 | $84.00 | $84.11 | $83.57 | $83.89 | $69.64 | 1,642,733 |
| 2017-08-04 | $83.68 | $84.14 | $83.50 | $83.98 | $69.71 | 2,068,662 |
| 2017-08-03 | $83.72 | $84.18 | $83.40 | $83.70 | $69.48 | 2,032,492 |
| 2017-08-02 | $84.46 | $84.46 | $83.59 | $83.87 | $69.62 | 2,192,033 |
| 2017-08-01 | $84.52 | $85.00 | $83.97 | $84.64 | $70.26 | 3,142,907 |
| 2017-07-31 | $84.24 | $84.38 | $83.60 | $84.26 | $69.95 | 2,967,612 |
| 2017-07-28 | $84.40 | $84.66 | $83.98 | $84.15 | $69.85 | 3,024,479 |
| 2017-07-27 | $83.98 | $84.73 | $83.48 | $84.38 | $70.04 | 2,828,802 |
| 2017-07-26 | $83.73 | $84.57 | $83.54 | $84.28 | $69.96 | 2,976,798 |
| 2017-07-25 | $83.65 | $83.78 | $83.13 | $83.70 | $69.48 | 2,785,068 |
| 2017-07-24 | $83.73 | $83.83 | $83.21 | $83.59 | $69.39 | 2,659,188 |
| 2017-07-21 | $83.87 | $83.97 | $83.35 | $83.75 | $69.52 | 2,973,097 |
| 2017-07-20 | $84.25 | $84.39 | $83.77 | $83.81 | $69.57 | 3,140,378 |
| 2017-07-19 | $83.70 | $84.23 | $83.52 | $84.20 | $69.90 | 2,949,757 |
| 2017-07-18 | $83.78 | $83.93 | $83.34 | $83.57 | $69.37 | 3,012,505 |
| 2017-07-17 | $83.08 | $83.88 | $82.92 | $83.75 | $69.52 | 2,730,692 |
| 2017-07-14 | $82.79 | $83.23 | $82.71 | $83.08 | $68.97 | 2,577,645 |
| 2017-07-13 | $82.22 | $82.49 | $82.00 | $82.29 | $68.31 | 2,556,159 |
| 2017-07-12 | $81.71 | $82.63 | $81.54 | $82.16 | $68.20 | 3,189,233 |
| 2017-07-11 | $81.31 | $81.39 | $80.58 | $81.16 | $67.37 | 3,346,556 |
| 2017-07-10 | $82.18 | $82.26 | $81.19 | $81.25 | $67.45 | 4,164,346 |
| 2017-07-07 | $81.74 | $82.23 | $81.43 | $82.00 | $68.07 | 3,249,849 |
| 2017-07-06 | $82.59 | $82.97 | $81.44 | $81.54 | $67.69 | 4,180,658 |
| 2017-07-05 | $84.44 | $84.44 | $82.94 | $83.10 | $68.98 | 5,370,196 |
| 2017-07-03 | $83.56 | $84.46 | $83.37 | $84.29 | $69.97 | 3,169,520 |
| 2017-06-30 | $83.46 | $83.88 | $82.99 | $83.23 | $69.09 | 4,206,946 |
| 2017-06-29 | $83.92 | $83.92 | $83.08 | $83.23 | $69.09 | 3,985,814 |
| 2017-06-28 | $84.22 | $84.59 | $83.93 | $84.19 | $69.89 | 2,956,295 |
| 2017-06-27 | $84.33 | $84.83 | $83.94 | $83.99 | $69.72 | 3,925,278 |
| 2017-06-26 | $84.36 | $85.06 | $84.36 | $84.75 | $70.35 | 6,417,390 |
| 2017-06-23 | $83.89 | $84.63 | $83.75 | $84.15 | $69.85 | 3,758,966 |
| 2017-06-22 | $84.47 | $84.83 | $84.13 | $84.66 | $69.61 | 6,220,846 |
| 2017-06-21 | $84.75 | $84.99 | $84.04 | $84.58 | $69.55 | 2,559,708 |
| 2017-06-20 | $85.00 | $85.24 | $84.10 | $84.75 | $69.69 | 3,194,265 |
| 2017-06-19 | $84.94 | $84.99 | $84.54 | $84.95 | $69.85 | 4,892,189 |
| 2017-06-16 | $85.27 | $85.32 | $84.57 | $84.94 | $69.84 | 4,497,995 |
| 2017-06-15 | $84.37 | $85.39 | $84.30 | $85.16 | $70.03 | 3,757,156 |
| 2017-06-14 | $85.12 | $85.30 | $84.44 | $84.73 | $69.67 | 5,317,444 |
| 2017-06-13 | $84.38 | $84.69 | $84.03 | $84.61 | $69.57 | 2,787,502 |
| 2017-06-12 | $83.60 | $84.44 | $83.47 | $84.42 | $69.42 | 4,049,586 |
| 2017-06-09 | $83.09 | $83.95 | $82.80 | $83.67 | $68.80 | 4,950,387 |
| 2017-06-08 | $83.32 | $83.32 | $82.35 | $83.09 | $68.32 | 2,963,550 |
| 2017-06-07 | $82.69 | $83.44 | $82.62 | $83.29 | $68.49 | 3,191,286 |
| 2017-06-06 | $83.16 | $83.18 | $82.59 | $82.71 | $68.01 | 4,358,323 |
| 2017-06-05 | $83.26 | $83.38 | $82.73 | $83.11 | $68.34 | 4,919,902 |
| 2017-06-02 | $82.96 | $83.65 | $82.96 | $83.47 | $68.64 | 3,999,506 |
| 2017-06-01 | $81.96 | $82.72 | $81.76 | $82.62 | $67.94 | 6,555,122 |
| 2017-05-31 | $82.28 | $82.53 | $81.87 | $82.19 | $67.58 | 5,515,028 |
| 2017-05-30 | $82.65 | $82.82 | $82.14 | $82.14 | $67.54 | 1,865,209 |
| 2017-05-26 | $83.23 | $83.33 | $82.40 | $82.66 | $67.97 | 3,046,224 |
| 2017-05-25 | $83.39 | $83.65 | $83.08 | $83.26 | $68.46 | 3,146,888 |
| 2017-05-24 | $82.69 | $83.30 | $82.65 | $83.25 | $68.46 | 2,578,721 |
| 2017-05-23 | $82.68 | $82.99 | $82.53 | $82.58 | $67.90 | 2,960,147 |
| 2017-05-22 | $82.22 | $82.80 | $82.16 | $82.51 | $67.85 | 3,433,736 |
| 2017-05-19 | $81.69 | $82.68 | $81.35 | $82.19 | $67.58 | 6,390,302 |
| 2017-05-18 | $81.17 | $81.96 | $80.73 | $81.75 | $67.22 | 4,128,222 |
| 2017-05-17 | $80.92 | $81.61 | $80.75 | $81.30 | $66.85 | 7,243,679 |
| 2017-05-16 | $81.52 | $81.69 | $80.71 | $80.97 | $66.58 | 4,338,574 |
| 2017-05-15 | $81.35 | $82.22 | $81.30 | $81.52 | $67.03 | 3,263,946 |
| 2017-05-12 | $81.75 | $81.78 | $81.21 | $81.28 | $66.84 | 3,115,409 |
| 2017-05-11 | $81.72 | $81.85 | $80.90 | $81.61 | $67.11 | 3,542,814 |
| 2017-05-10 | $81.37 | $82.30 | $81.17 | $82.02 | $67.44 | 3,801,407 |
| 2017-05-09 | $81.81 | $81.92 | $81.06 | $81.38 | $66.92 | 5,790,894 |
| 2017-05-08 | $82.58 | $82.58 | $81.37 | $81.82 | $67.28 | 3,940,834 |
| 2017-05-05 | $81.81 | $82.40 | $81.77 | $82.40 | $67.76 | 5,458,059 |
| 2017-05-04 | $81.52 | $81.76 | $80.70 | $81.63 | $67.12 | 8,025,099 |
| 2017-05-03 | $83.10 | $83.20 | $81.76 | $82.03 | $67.45 | 6,207,527 |
| 2017-05-02 | $83.38 | $83.59 | $82.83 | $83.14 | $68.36 | 4,930,021 |
| 2017-05-01 | $83.15 | $83.53 | $82.46 | $83.28 | $68.48 | 6,003,561 |
| 2017-04-28 | $83.44 | $83.57 | $82.49 | $82.79 | $68.08 | 5,983,748 |
| 2017-04-27 | $84.01 | $84.21 | $83.50 | $83.66 | $68.79 | 4,822,219 |
| 2017-04-26 | $84.45 | $84.62 | $83.67 | $83.88 | $68.97 | 4,185,489 |
| 2017-04-25 | $84.16 | $84.64 | $84.02 | $84.51 | $69.49 | 3,412,276 |
| 2017-04-24 | $85.50 | $85.55 | $83.39 | $84.16 | $69.20 | 6,595,301 |
| 2017-04-21 | $85.36 | $85.46 | $84.96 | $85.10 | $69.98 | 3,261,924 |
| 2017-04-20 | $85.24 | $85.47 | $84.80 | $85.41 | $70.23 | 3,109,054 |
| 2017-04-19 | $85.45 | $85.72 | $85.25 | $85.40 | $70.22 | 3,622,934 |
| 2017-04-18 | $85.22 | $85.60 | $85.16 | $85.52 | $70.32 | 2,807,318 |
| 2017-04-17 | $84.40 | $85.31 | $84.31 | $85.29 | $70.13 | 3,875,010 |
| 2017-04-13 | $84.43 | $84.65 | $84.16 | $84.27 | $69.29 | 2,759,502 |
| 2017-04-12 | $84.58 | $84.90 | $84.31 | $84.46 | $69.45 | 3,526,946 |
| 2017-04-11 | $84.06 | $84.77 | $83.94 | $84.61 | $69.57 | 3,864,186 |
| 2017-04-10 | $83.56 | $84.16 | $83.36 | $84.03 | $69.10 | 2,547,820 |
| 2017-04-07 | $83.59 | $83.88 | $83.27 | $83.51 | $68.67 | 4,483,834 |
| 2017-04-06 | $82.77 | $83.54 | $82.43 | $83.39 | $68.57 | 4,711,527 |
| 2017-04-05 | $82.91 | $83.41 | $82.82 | $82.95 | $68.21 | 4,738,723 |
| 2017-04-04 | $82.71 | $83.37 | $82.60 | $82.83 | $68.11 | 5,359,286 |
| 2017-04-03 | $82.36 | $82.99 | $82.32 | $82.83 | $68.11 | 7,468,996 |
| 2017-03-31 | $82.13 | $82.89 | $81.99 | $82.59 | $67.91 | 7,167,920 |
| 2017-03-30 | $81.82 | $82.23 | $81.28 | $82.10 | $67.51 | 4,593,334 |
| 2017-03-29 | $81.46 | $81.96 | $81.21 | $81.95 | $67.39 | 3,123,293 |
| 2017-03-28 | $81.33 | $81.61 | $80.57 | $81.49 | $67.01 | 4,231,891 |
| 2017-03-27 | $81.76 | $82.12 | $80.89 | $81.14 | $66.72 | 4,555,963 |
| 2017-03-24 | $82.09 | $82.45 | $81.78 | $81.88 | $67.33 | 4,399,217 |
| 2017-03-23 | $81.38 | $82.63 | $81.26 | $81.97 | $67.40 | 7,610,221 |
| 2017-03-22 | $81.51 | $81.56 | $80.55 | $81.37 | $66.91 | 4,618,023 |
| 2017-03-21 | $82.48 | $82.72 | $81.88 | $82.01 | $66.95 | 6,969,660 |
| 2017-03-20 | $82.50 | $82.74 | $82.16 | $82.30 | $67.18 | 2,748,459 |
| 2017-03-17 | $82.40 | $82.70 | $82.00 | $82.44 | $67.30 | 4,380,626 |
| 2017-03-16 | $82.13 | $82.62 | $81.91 | $82.06 | $66.99 | 4,456,696 |
| 2017-03-15 | $80.83 | $82.64 | $80.78 | $82.22 | $67.12 | 7,177,832 |
| 2017-03-14 | $80.53 | $80.79 | $80.07 | $80.59 | $65.79 | 4,582,403 |
| 2017-03-13 | $80.50 | $81.11 | $80.34 | $80.61 | $65.80 | 4,691,167 |
| 2017-03-10 | $81.30 | $81.71 | $79.98 | $80.41 | $65.64 | 6,278,799 |
| 2017-03-09 | $81.73 | $82.22 | $80.48 | $80.66 | $65.84 | 5,604,251 |
| 2017-03-08 | $82.94 | $83.04 | $81.83 | $81.89 | $66.85 | 4,814,124 |
| 2017-03-07 | $83.65 | $83.79 | $83.03 | $83.43 | $68.11 | 4,657,835 |
| 2017-03-06 | $84.06 | $84.10 | $83.43 | $83.83 | $68.43 | 3,237,738 |
| 2017-03-03 | $84.47 | $84.55 | $83.35 | $84.21 | $68.74 | 4,177,733 |
| 2017-03-02 | $84.88 | $84.95 | $84.25 | $84.54 | $69.01 | 3,060,376 |
| 2017-03-01 | $85.00 | $85.49 | $84.70 | $85.00 | $69.39 | 6,282,779 |
| 2017-02-28 | $85.85 | $85.85 | $85.06 | $85.26 | $69.60 | 5,778,083 |
| 2017-02-27 | $85.39 | $86.16 | $85.32 | $85.85 | $70.08 | 3,326,666 |
| 2017-02-24 | $84.98 | $85.43 | $84.52 | $85.40 | $69.71 | 3,667,337 |
| 2017-02-23 | $84.79 | $85.07 | $84.22 | $85.00 | $69.39 | 3,430,911 |
| 2017-02-22 | $84.96 | $85.25 | $84.13 | $84.56 | $69.03 | 3,464,404 |
| 2017-02-21 | $83.68 | $84.93 | $83.57 | $84.84 | $69.26 | 5,646,684 |
| 2017-02-17 | $83.81 | $83.90 | $83.07 | $83.77 | $68.38 | 2,624,200 |
| 2017-02-16 | $83.21 | $84.17 | $83.12 | $83.61 | $68.25 | 3,097,815 |
| 2017-02-15 | $82.88 | $83.25 | $82.34 | $83.12 | $67.85 | 3,687,277 |
| 2017-02-14 | $83.64 | $83.69 | $82.75 | $83.40 | $68.08 | 2,688,061 |
| 2017-02-13 | $83.88 | $84.20 | $83.38 | $83.84 | $68.44 | 3,968,165 |
| 2017-02-10 | $83.19 | $83.86 | $83.03 | $83.81 | $68.42 | 2,983,820 |
| 2017-02-09 | $83.00 | $83.38 | $82.92 | $83.22 | $67.93 | 2,806,990 |
| 2017-02-08 | $82.62 | $83.20 | $82.30 | $83.02 | $67.77 | 3,316,789 |
| 2017-02-07 | $82.73 | $83.03 | $82.24 | $82.37 | $67.24 | 3,250,658 |
| 2017-02-06 | $82.90 | $83.06 | $82.49 | $82.66 | $67.48 | 2,985,822 |
| 2017-02-03 | $82.96 | $83.23 | $82.46 | $82.80 | $67.59 | 4,165,139 |
| 2017-02-02 | $81.43 | $82.43 | $81.42 | $82.35 | $67.22 | 4,754,825 |
| 2017-02-01 | $82.28 | $82.89 | $81.32 | $81.38 | $66.43 | 4,555,854 |
| 2017-01-31 | $81.80 | $82.95 | $81.80 | $82.37 | $67.24 | 11,091,498 |
| 2017-01-30 | $82.10 | $82.27 | $81.57 | $81.78 | $66.76 | 3,182,619 |
| 2017-01-27 | $83.39 | $83.50 | $82.02 | $82.34 | $67.22 | 2,996,199 |
| 2017-01-26 | $83.32 | $83.72 | $83.03 | $83.15 | $67.88 | 4,093,711 |
| 2017-01-25 | $83.81 | $84.16 | $83.06 | $83.31 | $68.01 | 3,461,494 |
| 2017-01-24 | $83.84 | $84.21 | $83.50 | $83.86 | $68.46 | 4,204,177 |
| 2017-01-23 | $83.26 | $83.97 | $83.00 | $83.84 | $68.44 | 3,165,576 |
| 2017-01-20 | $82.57 | $83.19 | $82.38 | $83.14 | $67.87 | 3,285,567 |
| 2017-01-19 | $83.08 | $83.25 | $82.34 | $82.54 | $67.38 | 3,169,244 |
| 2017-01-18 | $83.22 | $83.67 | $83.03 | $83.39 | $68.07 | 3,317,374 |
| 2017-01-17 | $82.96 | $83.32 | $82.76 | $83.25 | $67.96 | 4,139,242 |
| 2017-01-13 | $82.72 | $83.02 | $82.33 | $82.61 | $67.44 | 3,658,131 |
| 2017-01-12 | $82.40 | $82.77 | $81.60 | $82.73 | $67.53 | 4,670,639 |
| 2017-01-11 | $82.87 | $82.96 | $82.23 | $82.31 | $67.19 | 4,498,021 |
| 2017-01-10 | $83.57 | $83.57 | $82.78 | $82.82 | $67.61 | 3,959,633 |
| 2017-01-09 | $84.53 | $84.53 | $83.50 | $83.53 | $68.19 | 3,546,074 |
| 2017-01-06 | $84.02 | $84.70 | $83.82 | $84.29 | $68.81 | 3,901,163 |
| 2017-01-05 | $83.70 | $84.38 | $82.92 | $84.28 | $68.80 | 8,555,670 |
| 2017-01-04 | $82.91 | $84.19 | $82.83 | $84.01 | $68.58 | 6,598,612 |
| 2017-01-03 | $82.98 | $83.00 | $82.14 | $82.80 | $67.59 | 9,380,344 |
| 2016-12-30 | $81.59 | $82.70 | $81.20 | $82.53 | $67.37 | 6,673,419 |
| 2016-12-29 | $80.76 | $81.74 | $80.45 | $81.50 | $66.53 | 4,259,426 |
| 2016-12-28 | $81.18 | $81.18 | $80.24 | $80.50 | $65.71 | 3,979,496 |
| 2016-12-27 | $80.94 | $81.30 | $80.61 | $80.99 | $66.11 | 3,833,037 |
| 2016-12-23 | $80.72 | $82.28 | $80.49 | $80.82 | $65.97 | 4,504,471 |
| 2016-12-22 | $80.64 | $80.88 | $79.91 | $80.61 | $65.80 | 3,891,681 |
| 2016-12-21 | $83.71 | $84.26 | $82.42 | $82.44 | $65.91 | 4,998,374 |
| 2016-12-20 | $83.48 | $84.08 | $83.18 | $83.71 | $66.93 | 5,193,553 |
| 2016-12-19 | $82.91 | $83.88 | $82.90 | $83.52 | $66.77 | 3,662,585 |
| 2016-12-16 | $81.58 | $83.17 | $81.45 | $82.63 | $66.06 | 6,581,118 |
| 2016-12-15 | $81.82 | $82.47 | $81.16 | $81.41 | $65.09 | 3,915,241 |
| 2016-12-14 | $83.62 | $83.83 | $81.75 | $81.89 | $65.47 | 4,807,029 |
| 2016-12-13 | $84.10 | $84.19 | $83.14 | $83.72 | $66.93 | 4,015,070 |
| 2016-12-12 | $82.98 | $83.81 | $82.83 | $83.76 | $66.97 | 3,610,718 |
| 2016-12-09 | $83.35 | $83.99 | $83.02 | $83.21 | $66.53 | 4,506,163 |
| 2016-12-08 | $82.45 | $83.53 | $82.01 | $83.30 | $66.60 | 4,402,411 |
| 2016-12-07 | $81.17 | $82.86 | $81.07 | $82.73 | $66.14 | 5,754,264 |
| 2016-12-06 | $80.80 | $81.47 | $80.50 | $81.11 | $64.85 | 3,695,200 |
| 2016-12-05 | $80.01 | $80.69 | $79.73 | $80.59 | $64.43 | 3,457,161 |
| 2016-12-02 | $79.56 | $80.83 | $79.43 | $80.00 | $63.96 | 3,696,073 |
| 2016-12-01 | $79.92 | $80.21 | $78.76 | $79.21 | $63.33 | 6,361,853 |
| 2016-11-30 | $80.55 | $81.05 | $80.00 | $80.39 | $64.27 | 6,826,365 |
| 2016-11-29 | $80.63 | $81.73 | $80.57 | $81.32 | $65.02 | 3,754,254 |
| 2016-11-28 | $80.18 | $81.08 | $80.13 | $80.55 | $64.40 | 4,065,993 |
| 2016-11-25 | $79.80 | $80.63 | $79.74 | $80.18 | $64.10 | 1,904,505 |
| 2016-11-23 | $79.36 | $79.80 | $79.04 | $79.72 | $63.74 | 6,541,874 |
| 2016-11-22 | $79.07 | $80.10 | $78.83 | $80.06 | $64.01 | 4,226,738 |
| 2016-11-21 | $79.18 | $79.75 | $78.59 | $78.68 | $62.90 | 3,488,233 |
| 2016-11-18 | $78.79 | $79.13 | $78.42 | $78.92 | $63.10 | 3,655,648 |
| 2016-11-17 | $79.46 | $80.06 | $78.58 | $78.69 | $62.91 | 3,645,439 |
| 2016-11-16 | $79.76 | $80.00 | $78.90 | $79.50 | $63.56 | 10,337,129 |
| 2016-11-15 | $80.67 | $81.34 | $79.18 | $79.73 | $63.74 | 7,719,935 |
| 2016-11-14 | $78.40 | $80.62 | $78.02 | $80.40 | $64.28 | 6,751,124 |
| 2016-11-11 | $78.00 | $79.51 | $77.95 | $78.54 | $62.79 | 5,065,957 |
| 2016-11-10 | $79.30 | $79.34 | $76.98 | $78.07 | $62.42 | 13,504,217 |
| 2016-11-09 | $78.70 | $80.00 | $77.77 | $79.40 | $63.48 | 10,042,230 |
| 2016-11-08 | $80.18 | $80.89 | $79.80 | $80.62 | $64.46 | 4,023,315 |
| 2016-11-07 | $79.41 | $80.23 | $79.41 | $80.20 | $64.12 | 5,860,533 |
| 2016-11-04 | $78.39 | $79.09 | $78.06 | $78.82 | $63.02 | 4,432,577 |
| 2016-11-03 | $78.87 | $79.01 | $78.18 | $78.20 | $62.52 | 7,221,932 |
| 2016-11-02 | $79.85 | $80.08 | $78.79 | $78.81 | $63.01 | 7,847,172 |
| 2016-11-01 | $81.40 | $81.47 | $79.70 | $79.98 | $63.94 | 7,465,173 |
| 2016-10-31 | $80.80 | $81.91 | $80.47 | $81.76 | $65.37 | 5,009,666 |
| 2016-10-28 | $80.39 | $81.14 | $80.15 | $80.45 | $64.32 | 4,819,067 |
| 2016-10-27 | $82.27 | $82.31 | $80.04 | $80.26 | $64.17 | 5,969,332 |
| 2016-10-26 | $83.19 | $83.31 | $81.85 | $82.42 | $65.90 | 4,093,093 |
| 2016-10-25 | $83.32 | $83.62 | $83.06 | $83.51 | $66.77 | 3,161,360 |
| 2016-10-24 | $83.85 | $84.51 | $83.33 | $83.66 | $66.89 | 3,948,867 |
| 2016-10-21 | $83.38 | $83.69 | $83.10 | $83.47 | $66.73 | 3,193,761 |
| 2016-10-20 | $83.96 | $84.33 | $83.32 | $83.78 | $66.98 | 3,261,117 |
| 2016-10-19 | $83.81 | $84.09 | $83.34 | $83.97 | $67.13 | 2,870,992 |
| 2016-10-18 | $83.81 | $84.28 | $83.51 | $83.79 | $66.99 | 2,533,156 |
| 2016-10-17 | $83.15 | $83.77 | $83.08 | $83.26 | $66.57 | 3,153,983 |
| 2016-10-14 | $83.30 | $83.99 | $82.91 | $83.08 | $66.42 | 3,187,483 |
| 2016-10-13 | $82.47 | $83.59 | $82.22 | $83.45 | $66.72 | 3,633,602 |
| 2016-10-12 | $81.99 | $82.92 | $81.86 | $82.80 | $66.20 | 3,492,581 |
| 2016-10-11 | $82.55 | $82.74 | $81.64 | $81.86 | $65.45 | 4,306,576 |
| 2016-10-10 | $82.22 | $83.01 | $82.22 | $82.66 | $66.09 | 2,818,332 |
| 2016-10-07 | $82.80 | $83.63 | $81.77 | $82.15 | $65.68 | 6,037,109 |
| 2016-10-06 | $81.85 | $82.89 | $81.11 | $82.29 | $65.79 | 6,760,314 |
| 2016-10-05 | $84.12 | $84.55 | $82.17 | $82.26 | $65.77 | 8,125,205 |
| 2016-10-04 | $85.00 | $85.04 | $83.46 | $83.96 | $67.13 | 7,415,651 |
| 2016-10-03 | $86.01 | $86.29 | $84.95 | $85.12 | $68.05 | 10,473,860 |
| 2016-09-30 | $87.65 | $88.19 | $86.73 | $86.74 | $69.35 | 6,718,579 |
| 2016-09-29 | $88.22 | $88.28 | $87.08 | $87.34 | $69.83 | 4,662,848 |
| 2016-09-28 | $87.94 | $88.59 | $87.67 | $88.52 | $70.77 | 2,676,283 |
| 2016-09-27 | $89.03 | $89.03 | $87.65 | $87.80 | $70.20 | 6,479,844 |
| 2016-09-26 | $88.28 | $88.95 | $88.00 | $88.74 | $70.95 | 3,440,162 |
| 2016-09-23 | $88.02 | $88.83 | $87.29 | $88.53 | $70.78 | 4,722,530 |
| 2016-09-22 | $87.51 | $88.34 | $87.29 | $88.26 | $70.56 | 3,575,735 |
| 2016-09-21 | $85.76 | $86.84 | $84.60 | $86.71 | $69.32 | 6,905,007 |
| 2016-09-20 | $86.14 | $86.25 | $85.61 | $85.61 | $68.45 | 3,905,798 |
| 2016-09-19 | $85.25 | $85.84 | $85.16 | $85.74 | $68.55 | 3,407,692 |
| 2016-09-16 | $84.83 | $85.05 | $84.35 | $84.97 | $67.93 | 6,251,509 |
| 2016-09-15 | $84.58 | $85.06 | $84.13 | $84.93 | $67.90 | 5,923,110 |
| 2016-09-14 | $84.56 | $85.08 | $84.27 | $84.61 | $67.65 | 4,781,906 |
| 2016-09-13 | $86.08 | $86.11 | $84.15 | $84.34 | $67.43 | 7,223,001 |
| 2016-09-12 | $85.92 | $87.51 | $85.66 | $87.11 | $69.15 | 7,088,248 |
| 2016-09-09 | $88.62 | $88.87 | $86.07 | $86.09 | $68.34 | 7,589,278 |
| 2016-09-08 | $90.35 | $90.50 | $89.55 | $89.64 | $71.16 | 3,123,860 |
| 2016-09-07 | $90.09 | $90.80 | $89.79 | $90.75 | $72.04 | 2,873,907 |
| 2016-09-06 | $89.91 | $90.22 | $89.12 | $90.21 | $71.62 | 3,874,552 |
| 2016-09-02 | $89.27 | $90.61 | $89.13 | $89.52 | $71.07 | 4,439,526 |
| 2016-09-01 | $89.07 | $89.10 | $88.30 | $88.75 | $70.46 | 4,097,989 |
| 2016-08-31 | $88.79 | $89.27 | $88.47 | $88.97 | $70.63 | 5,003,247 |
| 2016-08-30 | $89.24 | $89.35 | $88.10 | $88.88 | $70.56 | 3,431,964 |
| 2016-08-29 | $88.37 | $89.33 | $88.36 | $89.05 | $70.69 | 3,318,571 |
| 2016-08-26 | $89.22 | $89.77 | $87.59 | $88.18 | $70.00 | 5,844,110 |
| 2016-08-25 | $88.90 | $89.60 | $88.62 | $89.06 | $70.70 | 3,220,013 |
| 2016-08-24 | $89.28 | $89.29 | $88.16 | $88.66 | $70.38 | 6,064,825 |
| 2016-08-23 | $89.31 | $89.51 | $89.01 | $89.05 | $70.69 | 6,525,979 |
| 2016-08-22 | $88.75 | $89.07 | $88.54 | $89.00 | $70.65 | 3,671,284 |
| 2016-08-19 | $88.97 | $89.07 | $88.26 | $88.52 | $70.27 | 3,284,687 |
| 2016-08-18 | $89.29 | $89.69 | $88.67 | $89.09 | $70.73 | 4,074,791 |
| 2016-08-17 | $88.98 | $89.49 | $88.37 | $89.42 | $70.99 | 5,191,979 |
| 2016-08-16 | $89.84 | $89.95 | $88.94 | $89.06 | $70.70 | 4,166,784 |
| 2016-08-15 | $90.37 | $90.68 | $90.10 | $90.14 | $71.56 | 2,961,648 |
| 2016-08-12 | $90.05 | $91.06 | $89.78 | $90.23 | $71.63 | 2,972,077 |
| 2016-08-11 | $90.85 | $90.89 | $89.37 | $89.85 | $71.33 | 4,788,415 |
| 2016-08-10 | $91.24 | $91.40 | $90.59 | $90.88 | $72.15 | 5,302,858 |
| 2016-08-09 | $90.64 | $90.98 | $89.94 | $90.98 | $72.23 | 3,474,348 |
| 2016-08-08 | $90.27 | $90.91 | $90.11 | $90.49 | $71.84 | 2,240,225 |
| 2016-08-05 | $90.32 | $90.60 | $90.01 | $90.33 | $71.71 | 2,941,629 |
| 2016-08-04 | $90.75 | $90.92 | $90.11 | $90.27 | $71.66 | 2,649,733 |
| 2016-08-03 | $90.85 | $91.23 | $90.15 | $90.64 | $71.96 | 3,829,397 |
| 2016-08-02 | $92.38 | $92.54 | $91.00 | $91.17 | $72.38 | 3,877,133 |
| 2016-08-01 | $92.33 | $92.75 | $92.26 | $92.65 | $73.55 | 3,335,062 |
| 2016-07-29 | $91.54 | $92.92 | $91.20 | $92.45 | $73.39 | 3,502,370 |
| 2016-07-28 | $90.31 | $91.65 | $90.10 | $91.29 | $72.47 | 2,853,289 |
| 2016-07-27 | $91.14 | $91.14 | $89.70 | $90.45 | $71.81 | 3,935,234 |
| 2016-07-26 | $91.69 | $91.97 | $90.94 | $91.16 | $72.37 | 2,460,455 |
| 2016-07-25 | $91.81 | $92.14 | $91.30 | $91.61 | $72.73 | 2,374,744 |
| 2016-07-22 | $90.89 | $92.05 | $90.70 | $91.78 | $72.86 | 2,482,896 |
| 2016-07-21 | $90.60 | $90.98 | $90.20 | $90.98 | $72.23 | 2,179,581 |
| 2016-07-20 | $90.95 | $91.04 | $90.51 | $90.80 | $72.08 | 2,100,678 |
| 2016-07-19 | $90.35 | $90.79 | $89.93 | $90.79 | $72.08 | 1,916,544 |
| 2016-07-18 | $90.24 | $90.38 | $90.00 | $90.35 | $71.73 | 2,699,724 |
| 2016-07-15 | $90.07 | $90.18 | $89.46 | $90.11 | $71.54 | 3,345,614 |
| 2016-07-14 | $90.61 | $90.84 | $89.87 | $90.08 | $71.51 | 3,060,513 |
| 2016-07-13 | $90.60 | $90.89 | $90.19 | $90.89 | $72.16 | 4,902,939 |
| 2016-07-12 | $90.41 | $90.54 | $89.68 | $90.39 | $71.76 | 3,727,572 |
| 2016-07-11 | $89.87 | $90.59 | $89.33 | $90.40 | $71.77 | 3,381,227 |
| 2016-07-08 | $88.86 | $89.84 | $88.75 | $89.80 | $71.29 | 2,663,479 |
| 2016-07-07 | $89.20 | $89.26 | $87.88 | $88.37 | $70.15 | 5,342,038 |
| 2016-07-06 | $89.55 | $89.65 | $88.85 | $89.29 | $70.89 | 4,577,173 |
| 2016-07-05 | $88.71 | $89.68 | $88.60 | $89.68 | $71.19 | 3,808,415 |
| 2016-07-01 | $88.97 | $89.40 | $88.44 | $88.70 | $70.42 | 4,731,924 |
| 2016-06-30 | $87.99 | $88.67 | $87.27 | $88.67 | $70.39 | 6,555,772 |
| 2016-06-29 | $87.12 | $87.88 | $87.01 | $87.76 | $69.67 | 4,395,608 |
| 2016-06-28 | $85.47 | $86.72 | $85.15 | $86.71 | $68.84 | 5,128,587 |
| 2016-06-27 | $84.52 | $85.05 | $83.71 | $84.92 | $67.42 | 4,770,141 |
| 2016-06-24 | $84.13 | $85.72 | $83.54 | $84.87 | $67.38 | 5,661,255 |
| 2016-06-23 | $85.58 | $85.94 | $85.44 | $85.62 | $67.97 | 1,672,440 |
| 2016-06-22 | $85.50 | $85.51 | $84.98 | $85.19 | $67.63 | 3,994,532 |
| 2016-06-21 | $85.31 | $85.57 | $84.93 | $85.32 | $67.73 | 3,614,855 |
| 2016-06-20 | $86.05 | $86.79 | $85.65 | $85.76 | $67.48 | 3,987,010 |
| 2016-06-17 | $85.83 | $85.83 | $84.98 | $85.64 | $67.38 | 4,408,434 |
| 2016-06-16 | $85.18 | $85.81 | $84.76 | $85.78 | $67.49 | 2,827,122 |
| 2016-06-15 | $84.69 | $85.59 | $84.57 | $85.30 | $67.12 | 2,829,449 |
| 2016-06-14 | $84.72 | $85.02 | $84.19 | $84.50 | $66.49 | 3,437,356 |
| 2016-06-13 | $84.73 | $85.36 | $84.62 | $84.72 | $66.66 | 3,250,301 |
| 2016-06-10 | $84.78 | $85.02 | $84.34 | $84.70 | $66.64 | 2,538,441 |
| 2016-06-09 | $84.91 | $85.26 | $84.61 | $85.10 | $66.96 | 4,132,833 |
| 2016-06-08 | $84.31 | $84.98 | $84.05 | $84.91 | $66.81 | 3,098,992 |
| 2016-06-07 | $84.23 | $84.62 | $83.99 | $84.37 | $66.38 | 2,424,578 |
| 2016-06-06 | $84.59 | $84.77 | $83.42 | $83.86 | $65.98 | 3,231,941 |
| 2016-06-03 | $84.98 | $85.24 | $84.10 | $84.51 | $66.49 | 4,295,432 |
| 2016-06-02 | $83.50 | $84.20 | $83.29 | $84.17 | $66.23 | 8,043,493 |
| 2016-06-01 | $83.38 | $83.95 | $83.30 | $83.74 | $65.89 | 4,417,630 |
| 2016-05-31 | $83.55 | $83.92 | $83.16 | $83.67 | $65.83 | 4,810,900 |
| 2016-05-27 | $83.37 | $84.03 | $83.29 | $83.68 | $65.84 | 3,007,194 |
| 2016-05-26 | $82.91 | $83.48 | $82.72 | $83.23 | $65.49 | 3,053,419 |
| 2016-05-25 | $83.29 | $83.29 | $82.25 | $83.07 | $65.36 | 3,294,712 |
| 2016-05-24 | $82.56 | $83.21 | $82.26 | $83.07 | $65.36 | 2,998,403 |
| 2016-05-23 | $82.18 | $82.36 | $81.85 | $82.05 | $64.56 | 2,743,991 |
| 2016-05-20 | $81.70 | $82.19 | $81.55 | $82.04 | $64.55 | 3,295,610 |
| 2016-05-19 | $81.79 | $81.98 | $80.96 | $81.39 | $64.04 | 4,315,987 |
| 2016-05-18 | $83.27 | $83.36 | $81.37 | $82.31 | $64.76 | 4,708,456 |
| 2016-05-17 | $84.99 | $84.99 | $83.16 | $83.62 | $65.79 | 4,308,320 |
| 2016-05-16 | $84.39 | $85.45 | $84.32 | $85.20 | $67.04 | 3,375,006 |
| 2016-05-13 | $84.93 | $84.93 | $83.81 | $84.40 | $66.41 | 3,991,713 |
| 2016-05-12 | $84.77 | $85.44 | $84.08 | $85.16 | $67.01 | 3,470,957 |
| 2016-05-11 | $86.47 | $86.47 | $84.34 | $84.67 | $66.62 | 4,063,936 |
| 2016-05-10 | $86.72 | $86.82 | $86.22 | $86.52 | $68.08 | 4,034,773 |
| 2016-05-09 | $85.86 | $86.67 | $85.62 | $86.53 | $68.08 | 4,568,902 |
| 2016-05-06 | $84.65 | $85.66 | $84.26 | $85.59 | $67.34 | 3,499,270 |
| 2016-05-05 | $84.53 | $84.82 | $84.13 | $84.66 | $66.61 | 3,324,283 |
| 2016-05-04 | $82.71 | $84.58 | $82.71 | $84.42 | $66.42 | 4,138,633 |
| 2016-05-03 | $83.07 | $83.29 | $82.59 | $83.23 | $65.49 | 3,305,703 |
| 2016-05-02 | $81.78 | $83.31 | $81.78 | $83.10 | $65.39 | 4,008,164 |
| 2016-04-29 | $82.19 | $82.37 | $81.03 | $81.83 | $64.39 | 4,117,329 |
| 2016-04-28 | $82.26 | $83.09 | $81.94 | $82.59 | $64.98 | 2,870,579 |
| 2016-04-27 | $82.79 | $82.92 | $81.86 | $82.76 | $65.12 | 3,244,460 |
| 2016-04-26 | $82.79 | $83.28 | $82.51 | $82.81 | $65.16 | 3,190,848 |
| 2016-04-25 | $81.55 | $82.50 | $81.53 | $82.49 | $64.91 | 2,385,553 |
| 2016-04-22 | $80.93 | $81.95 | $80.81 | $81.77 | $64.34 | 3,124,390 |
| 2016-04-21 | $82.36 | $82.53 | $80.68 | $80.93 | $63.68 | 5,046,131 |
| 2016-04-20 | $83.83 | $84.00 | $82.33 | $82.40 | $64.83 | 4,085,944 |
| 2016-04-19 | $84.01 | $84.01 | $83.48 | $83.82 | $65.95 | 3,137,230 |
| 2016-04-18 | $83.25 | $83.79 | $83.14 | $83.78 | $65.92 | 2,347,562 |
| 2016-04-15 | $82.92 | $83.58 | $82.50 | $83.38 | $65.61 | 2,429,068 |
| 2016-04-14 | $83.17 | $83.23 | $82.54 | $82.76 | $65.12 | 2,044,331 |
| 2016-04-13 | $83.83 | $83.87 | $82.94 | $83.22 | $65.48 | 2,827,327 |
| 2016-04-12 | $83.17 | $83.79 | $82.96 | $83.59 | $65.77 | 2,504,642 |
| 2016-04-11 | $83.32 | $83.56 | $82.97 | $82.99 | $65.30 | 2,848,122 |
| 2016-04-08 | $83.13 | $83.50 | $82.95 | $83.16 | $65.43 | 3,370,305 |
| 2016-04-07 | $83.02 | $83.22 | $82.33 | $82.70 | $65.07 | 2,339,433 |
| 2016-04-06 | $83.05 | $83.26 | $82.59 | $83.22 | $65.48 | 2,940,469 |
| 2016-04-05 | $83.20 | $83.42 | $82.81 | $83.02 | $65.32 | 3,251,291 |
| 2016-04-04 | $83.86 | $83.94 | $83.28 | $83.57 | $65.76 | 6,908,914 |
| 2016-04-01 | $83.63 | $83.83 | $83.17 | $83.69 | $65.85 | 5,267,287 |
| 2016-03-31 | $83.28 | $83.91 | $83.11 | $83.80 | $65.94 | 7,533,927 |
| 2016-03-30 | $83.66 | $83.84 | $83.22 | $83.29 | $65.54 | 3,503,133 |
| 2016-03-29 | $81.78 | $83.49 | $81.53 | $83.45 | $65.66 | 5,023,478 |
| 2016-03-28 | $80.93 | $81.86 | $80.91 | $81.68 | $64.27 | 3,885,176 |
| 2016-03-24 | $80.78 | $81.02 | $80.23 | $80.95 | $63.69 | 2,839,390 |
| 2016-03-23 | $81.36 | $81.45 | $80.87 | $80.92 | $63.67 | 2,837,606 |
| 2016-03-22 | $81.20 | $81.61 | $80.88 | $81.36 | $64.02 | 4,791,256 |
| 2016-03-21 | $81.96 | $82.22 | $81.22 | $81.36 | $64.02 | 4,342,967 |
| 2016-03-18 | $83.54 | $83.75 | $83.02 | $83.02 | $64.59 | 3,281,841 |
| 2016-03-17 | $82.35 | $83.56 | $81.98 | $83.38 | $64.87 | 5,526,439 |
| 2016-03-16 | $81.01 | $82.35 | $80.72 | $82.22 | $63.97 | 3,439,585 |
| 2016-03-15 | $80.86 | $81.41 | $80.70 | $81.24 | $63.21 | 1,898,151 |
| 2016-03-14 | $81.07 | $81.28 | $80.75 | $81.20 | $63.18 | 2,593,869 |
| 2016-03-11 | $80.21 | $81.27 | $80.03 | $81.19 | $63.17 | 2,520,937 |
| 2016-03-10 | $80.25 | $80.41 | $78.53 | $79.41 | $61.78 | 2,472,538 |
| 2016-03-09 | $79.51 | $80.12 | $79.33 | $79.70 | $62.01 | 3,566,715 |
| 2016-03-08 | $79.97 | $80.04 | $79.16 | $79.26 | $61.67 | 2,829,016 |
| 2016-03-07 | $79.46 | $80.26 | $79.32 | $80.08 | $62.31 | 3,504,664 |
| 2016-03-04 | $79.73 | $79.94 | $79.29 | $79.87 | $62.14 | 2,740,019 |
| 2016-03-03 | $79.47 | $79.86 | $79.06 | $79.86 | $62.13 | 2,907,819 |
| 2016-03-02 | $78.56 | $79.48 | $78.41 | $79.44 | $61.81 | 3,621,959 |
| 2016-03-01 | $76.78 | $78.88 | $76.64 | $78.87 | $61.36 | 5,309,513 |
| 2016-02-29 | $76.93 | $77.78 | $76.59 | $76.71 | $59.68 | 5,057,704 |
| 2016-02-26 | $77.33 | $77.68 | $76.98 | $77.01 | $59.92 | 3,180,536 |
| 2016-02-25 | $76.20 | $77.45 | $76.20 | $77.41 | $60.23 | 3,398,990 |
| 2016-02-24 | $75.62 | $76.02 | $75.08 | $75.86 | $59.02 | 2,997,712 |
| 2016-02-23 | $76.08 | $76.85 | $75.83 | $75.95 | $59.09 | 2,608,376 |
| 2016-02-22 | $76.03 | $76.71 | $76.00 | $76.15 | $59.25 | 2,966,475 |
| 2016-02-19 | $74.74 | $75.75 | $74.49 | $75.43 | $58.69 | 2,885,537 |
| 2016-02-18 | $74.41 | $75.20 | $73.95 | $75.00 | $58.35 | 3,539,744 |
| 2016-02-17 | $73.69 | $75.09 | $73.69 | $74.25 | $57.77 | 3,060,921 |
| 2016-02-16 | $72.85 | $73.70 | $72.51 | $73.62 | $57.28 | 3,888,888 |
| 2016-02-12 | $72.13 | $72.49 | $71.55 | $72.29 | $56.24 | 5,067,374 |
| 2016-02-11 | $71.48 | $71.95 | $70.89 | $71.47 | $55.61 | 4,930,797 |
| 2016-02-10 | $72.47 | $73.48 | $72.18 | $72.50 | $56.41 | 3,877,523 |
| 2016-02-09 | $72.61 | $72.80 | $71.44 | $72.00 | $56.02 | 8,405,641 |
| 2016-02-08 | $75.02 | $75.12 | $72.19 | $73.35 | $57.07 | 5,440,860 |
| 2016-02-05 | $76.81 | $76.81 | $75.44 | $75.51 | $58.75 | 4,033,760 |
| 2016-02-04 | $76.88 | $77.39 | $76.18 | $76.97 | $59.89 | 4,286,688 |
| 2016-02-03 | $76.81 | $77.23 | $75.98 | $76.93 | $59.85 | 5,729,219 |
| 2016-02-02 | $76.75 | $77.00 | $75.99 | $76.42 | $59.46 | 6,404,965 |
| 2016-02-01 | $76.52 | $77.77 | $76.27 | $77.12 | $60.00 | 6,925,313 |
| 2016-01-29 | $75.90 | $77.07 | $75.33 | $76.99 | $59.90 | 11,112,137 |
| 2016-01-28 | $76.46 | $76.74 | $75.15 | $75.44 | $58.70 | 5,581,365 |
| 2016-01-27 | $77.42 | $77.42 | $75.54 | $76.02 | $59.15 | 4,883,409 |
| 2016-01-26 | $76.28 | $77.55 | $76.13 | $77.52 | $60.31 | 5,214,015 |
| 2016-01-25 | $76.25 | $77.07 | $75.73 | $75.93 | $59.08 | 4,670,060 |
| 2016-01-22 | $75.06 | $76.70 | $74.94 | $76.41 | $59.45 | 4,542,647 |
| 2016-01-21 | $74.28 | $75.39 | $73.68 | $74.34 | $57.84 | 6,849,321 |
| 2016-01-20 | $75.10 | $75.30 | $72.33 | $73.93 | $57.52 | 9,091,569 |
| 2016-01-19 | $75.92 | $76.56 | $75.57 | $75.97 | $59.11 | 4,978,064 |
| 2016-01-15 | $75.14 | $75.76 | $74.55 | $75.57 | $58.80 | 5,571,402 |
| 2016-01-14 | $76.17 | $76.78 | $75.52 | $76.09 | $59.20 | 5,167,498 |
| 2016-01-13 | $77.63 | $78.20 | $76.10 | $76.27 | $59.34 | 7,679,475 |
| 2016-01-12 | $78.31 | $78.41 | $76.98 | $77.38 | $60.20 | 5,951,947 |
| 2016-01-11 | $77.53 | $78.36 | $77.50 | $77.90 | $60.61 | 4,956,810 |
| 2016-01-08 | $79.04 | $79.10 | $77.33 | $77.46 | $60.27 | 4,627,338 |
| 2016-01-07 | $79.10 | $79.43 | $78.43 | $78.51 | $61.08 | 6,297,160 |
| 2016-01-06 | $79.57 | $80.19 | $79.53 | $80.07 | $62.30 | 5,481,163 |
| 2016-01-05 | $78.80 | $80.54 | $78.73 | $80.29 | $62.47 | 7,114,727 |
| 2016-01-04 | $79.07 | $79.10 | $78.04 | $78.77 | $61.29 | 8,843,742 |
| 2015-12-31 | $80.39 | $80.64 | $79.72 | $79.73 | $62.03 | 3,292,351 |
| 2015-12-30 | $80.65 | $80.91 | $80.37 | $80.43 | $62.58 | 3,114,296 |
| 2015-12-29 | $80.00 | $80.80 | $79.87 | $80.71 | $62.80 | 3,499,777 |
| 2015-12-28 | $79.16 | $79.87 | $79.01 | $79.86 | $62.13 | 6,628,779 |
| 2015-12-24 | $79.27 | $79.69 | $78.98 | $79.42 | $61.79 | 1,425,968 |
| 2015-12-23 | $78.80 | $79.44 | $78.71 | $79.42 | $61.79 | 4,028,968 |
| 2015-12-22 | $79.57 | $80.21 | $79.56 | $79.71 | $61.17 | 6,484,348 |
| 2015-12-21 | $79.50 | $79.87 | $78.96 | $79.39 | $60.93 | 4,455,436 |
| 2015-12-18 | $79.92 | $80.05 | $79.08 | $79.08 | $60.69 | 5,724,431 |
| 2015-12-17 | $80.51 | $80.59 | $79.78 | $80.01 | $61.40 | 3,726,819 |
| 2015-12-16 | $79.20 | $80.57 | $79.01 | $80.41 | $61.71 | 4,699,255 |
| 2015-12-15 | $78.37 | $79.26 | $78.37 | $78.87 | $60.53 | 3,449,103 |
| 2015-12-14 | $77.77 | $78.06 | $77.07 | $78.02 | $59.87 | 4,773,599 |
| 2015-12-11 | $77.62 | $78.01 | $77.17 | $77.66 | $59.60 | 3,420,846 |
| 2015-12-10 | $78.49 | $78.76 | $77.73 | $77.80 | $59.71 | 3,464,953 |
| 2015-12-09 | $78.53 | $79.16 | $77.96 | $78.36 | $60.14 | 4,219,153 |
| 2015-12-08 | $78.44 | $79.09 | $78.36 | $78.80 | $60.47 | 3,638,648 |
| 2015-12-07 | $78.96 | $79.19 | $78.52 | $78.87 | $60.53 | 4,195,204 |
| 2015-12-04 | $77.68 | $79.29 | $77.65 | $79.09 | $60.70 | 3,434,099 |
| 2015-12-03 | $78.73 | $78.85 | $77.40 | $77.61 | $59.56 | 4,737,363 |
| 2015-12-02 | $80.26 | $80.37 | $78.73 | $78.85 | $60.51 | 5,713,529 |
| 2015-12-01 | $79.50 | $80.52 | $79.42 | $80.49 | $61.77 | 3,847,326 |
| 2015-11-30 | $80.27 | $80.46 | $79.18 | $79.39 | $60.93 | 7,609,805 |
| 2015-11-27 | $79.26 | $80.23 | $79.24 | $79.98 | $61.38 | 1,348,687 |
| 2015-11-25 | $79.01 | $79.48 | $78.93 | $79.29 | $60.85 | 1,959,716 |
| 2015-11-24 | $78.96 | $79.13 | $78.32 | $78.97 | $60.60 | 3,498,948 |
| 2015-11-23 | $79.26 | $79.69 | $79.11 | $79.39 | $60.93 | 2,368,561 |
| 2015-11-20 | $78.73 | $79.31 | $78.50 | $79.22 | $60.80 | 3,964,607 |
| 2015-11-19 | $78.10 | $78.63 | $77.89 | $78.24 | $60.04 | 3,628,076 |
| 2015-11-18 | $77.41 | $78.05 | $76.92 | $78.00 | $59.86 | 3,429,248 |
| 2015-11-17 | $77.11 | $77.98 | $77.03 | $77.32 | $59.34 | 3,845,659 |
| 2015-11-16 | $76.27 | $77.32 | $76.12 | $77.32 | $59.34 | 3,117,900 |
| 2015-11-13 | $77.36 | $77.75 | $76.38 | $76.44 | $58.66 | 4,250,050 |
| 2015-11-12 | $77.64 | $78.01 | $77.18 | $77.32 | $59.34 | 3,212,227 |
| 2015-11-11 | $77.76 | $78.18 | $77.56 | $77.85 | $59.74 | 2,228,388 |
| 2015-11-10 | $76.87 | $77.94 | $76.85 | $77.76 | $59.68 | 4,688,763 |
| 2015-11-09 | $77.72 | $77.89 | $76.38 | $76.88 | $59.00 | 5,919,069 |
| 2015-11-06 | $79.43 | $79.76 | $77.72 | $78.22 | $60.03 | 7,070,094 |
| 2015-11-05 | $80.44 | $80.82 | $79.98 | $80.73 | $61.95 | 2,804,126 |
| 2015-11-04 | $80.82 | $80.96 | $80.17 | $80.41 | $61.71 | 3,165,070 |
| 2015-11-03 | $81.41 | $81.49 | $80.45 | $80.77 | $61.99 | 5,285,316 |
| 2015-11-02 | $80.07 | $81.60 | $79.78 | $81.59 | $62.61 | 6,869,646 |
| 2015-10-30 | $80.64 | $80.81 | $79.82 | $79.89 | $61.31 | 7,057,105 |
| 2015-10-29 | $80.50 | $80.74 | $80.09 | $80.63 | $61.88 | 3,283,107 |
| 2015-10-28 | $80.67 | $81.26 | $79.25 | $80.74 | $61.96 | 4,576,577 |
| 2015-10-27 | $80.69 | $80.88 | $80.27 | $80.67 | $61.91 | 7,135,200 |
| 2015-10-26 | $80.75 | $80.94 | $80.05 | $80.70 | $61.93 | 3,279,980 |
| 2015-10-23 | $81.54 | $81.68 | $80.23 | $80.72 | $61.95 | 3,421,336 |
| 2015-10-22 | $80.96 | $81.77 | $80.81 | $81.51 | $62.55 | 3,504,133 |
| 2015-10-21 | $81.25 | $81.49 | $80.74 | $80.80 | $62.01 | 3,460,448 |
| 2015-10-20 | $80.98 | $81.32 | $80.76 | $81.10 | $62.24 | 2,781,522 |
| 2015-10-19 | $79.98 | $81.13 | $79.87 | $81.13 | $62.26 | 3,146,051 |
| 2015-10-16 | $79.46 | $80.15 | $79.43 | $80.01 | $61.40 | 2,874,962 |
| 2015-10-15 | $78.42 | $79.41 | $78.35 | $79.41 | $60.94 | 2,533,646 |
| 2015-10-14 | $79.09 | $79.18 | $78.17 | $78.34 | $60.12 | 3,349,195 |
| 2015-10-13 | $79.30 | $79.60 | $78.70 | $78.93 | $60.57 | 2,362,743 |
| 2015-10-12 | $79.16 | $79.85 | $78.99 | $79.55 | $61.05 | 3,216,535 |
| 2015-10-09 | $79.11 | $79.18 | $78.60 | $78.99 | $60.62 | 3,102,650 |
| 2015-10-08 | $78.39 | $79.20 | $78.13 | $79.12 | $60.72 | 3,953,200 |
| 2015-10-07 | $77.88 | $78.46 | $77.61 | $78.46 | $60.21 | 4,211,878 |
| 2015-10-06 | $77.79 | $78.21 | $77.35 | $77.57 | $59.53 | 3,570,685 |
| 2015-10-05 | $76.78 | $77.88 | $76.75 | $77.75 | $59.67 | 5,176,458 |
| 2015-10-02 | $76.11 | $76.48 | $75.04 | $76.46 | $58.68 | 4,601,957 |
| 2015-10-01 | $75.66 | $76.03 | $75.11 | $75.91 | $58.26 | 4,105,209 |
| 2015-09-30 | $75.45 | $75.69 | $74.91 | $75.54 | $57.97 | 6,183,889 |
| 2015-09-29 | $74.57 | $75.23 | $74.05 | $74.91 | $57.49 | 3,784,885 |
| 2015-09-28 | $75.12 | $75.15 | $73.57 | $74.12 | $56.88 | 4,080,553 |
| 2015-09-25 | $75.32 | $75.92 | $74.85 | $75.29 | $57.78 | 3,330,030 |
| 2015-09-24 | $75.59 | $75.91 | $74.53 | $74.99 | $57.55 | 3,707,625 |
| 2015-09-23 | $75.50 | $76.08 | $75.09 | $75.70 | $58.09 | 3,708,676 |
| 2015-09-22 | $76.41 | $76.83 | $75.81 | $75.98 | $57.74 | 2,963,525 |
| 2015-09-21 | $76.34 | $77.34 | $76.30 | $76.95 | $58.47 | 3,176,316 |
| 2015-09-18 | $75.89 | $77.21 | $75.54 | $76.30 | $57.98 | 5,798,758 |
| 2015-09-17 | $75.65 | $77.74 | $75.27 | $76.43 | $58.08 | 6,337,759 |
| 2015-09-16 | $74.72 | $75.75 | $74.69 | $75.57 | $57.42 | 3,318,529 |
| 2015-09-15 | $74.07 | $74.93 | $73.57 | $74.77 | $56.82 | 2,737,237 |
| 2015-09-14 | $74.11 | $74.25 | $73.82 | $74.04 | $56.26 | 3,040,480 |
| 2015-09-11 | $72.60 | $74.02 | $72.49 | $74.00 | $56.23 | 3,892,267 |
| 2015-09-10 | $72.33 | $73.37 | $72.25 | $72.61 | $55.18 | 4,609,549 |
| 2015-09-09 | $73.87 | $74.14 | $72.34 | $72.45 | $55.05 | 3,338,125 |
| 2015-09-08 | $72.84 | $73.49 | $72.61 | $73.29 | $55.69 | 3,004,455 |
| 2015-09-04 | $73.12 | $73.12 | $71.67 | $72.20 | $54.86 | 4,262,941 |
| 2015-09-03 | $73.62 | $74.11 | $73.40 | $73.57 | $55.90 | 3,712,605 |
| 2015-09-02 | $73.09 | $73.63 | $72.72 | $73.37 | $55.75 | 5,018,509 |
| 2015-09-01 | $72.66 | $73.66 | $72.10 | $72.62 | $55.18 | 7,218,375 |
| 2015-08-31 | $75.58 | $75.75 | $74.03 | $74.03 | $56.25 | 6,197,198 |
| 2015-08-28 | $75.76 | $75.98 | $75.22 | $75.76 | $57.57 | 3,881,057 |
| 2015-08-27 | $75.12 | $76.47 | $74.48 | $75.87 | $57.65 | 5,627,399 |
| 2015-08-26 | $73.19 | $74.63 | $72.86 | $74.43 | $56.56 | 5,067,465 |
| 2015-08-25 | $75.52 | $76.00 | $72.46 | $72.47 | $55.07 | 9,163,787 |
| 2015-08-24 | $75.52 | $77.07 | $72.25 | $74.52 | $56.63 | 10,864,429 |
| 2015-08-21 | $79.26 | $79.56 | $78.18 | $78.18 | $59.41 | 4,126,253 |
| 2015-08-20 | $79.86 | $80.26 | $79.42 | $79.66 | $60.53 | 3,999,806 |
| 2015-08-19 | $80.51 | $80.62 | $79.77 | $80.25 | $60.98 | 2,400,981 |
| 2015-08-18 | $80.47 | $80.83 | $80.24 | $80.73 | $61.35 | 2,904,785 |
| 2015-08-17 | $79.91 | $80.57 | $79.49 | $80.51 | $61.18 | 2,912,583 |
| 2015-08-14 | $79.17 | $79.86 | $78.87 | $79.83 | $60.66 | 2,558,213 |
| 2015-08-13 | $79.13 | $79.73 | $78.47 | $79.40 | $60.33 | 2,381,917 |
| 2015-08-12 | $78.78 | $79.33 | $78.36 | $79.31 | $60.27 | 3,229,165 |
Vanguard Real Estate Index Fund ETF (VNQ) News Headlines
.jpg)
These ETFs could help investors reduce Big Tech exposure
Big Tech's market dominance may push more investors to equal-weight ETFs, according to VettaFi's Todd Rosenbluth.
cnbc.com Feb. 3, 2024Recent Vanguard Real Estate Index Fund ETF (VNQ) News
Similar Companies to Vanguard Real Estate Index Fund ETF (VNQ) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |