Vanguard Total World Stock ETF (VT) Exchange: NYSE ARCA
Data as of April 25, 2024
$106.76 ($-0.34) -0.32%
Vanguard Total World Stock ETF - Daily Information
Click for more stock information on Vanguard Total World Stock ETF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $105.80 |
| Previous Close | $106.76 |
| High | $106.91 |
| Low | $105.48 |
| Adjusted Open | $105.80 |
| Previous Adjusted Close | $106.76 |
| Adjusted High | $106.91 |
| Adjusted Low | $105.48 |
About Vanguard Total World Stock ETF (VT)
The Fund employs an indexing investment approach designed to track the performance of the FTSE Global All Cap Index, a float-adjusted, market-capitalization-weighted index designed to measure the market performance of large-, mid-, and small-capitalization stocks of companies located around the world. As of October 31, 2019, the Index included 8,936 stocks of companies located in 49 markets, including both developed and emerging markets. As of October 31, 2019, the largest markets covered in the Index were the United States, Japan, and the United Kingdom (which made up approximately 55%, 8%, and 5%, respectively, of the Index's market capitalization). The Fund attempts to sample the target index by investing all, or substantially all, of its assets in common stocks in the Index and by holding a representative sample of securities that resembles the full Index in terms of key risk factors and other characteristics. These factors include industry weightings, country weightings, market capitalization, and other financial characteristics of stocks.
Invest in Vanguard Total World Stock ETF (VT)
Historical Stock Data for Vanguard Total World Stock ETF (VT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $105.80 | $106.91 | $105.48 | $106.76 | $106.76 | 1,332,247 |
| 2024-04-24 | $107.40 | $107.50 | $106.63 | $107.10 | $107.10 | 1,736,155 |
| 2024-04-23 | $106.29 | $107.30 | $106.19 | $107.13 | $107.13 | 1,763,952 |
| 2024-04-22 | $105.47 | $106.39 | $105.12 | $105.92 | $105.92 | 1,847,389 |
| 2024-04-19 | $105.45 | $105.68 | $104.64 | $104.94 | $104.94 | 2,264,651 |
| 2024-04-18 | $105.86 | $106.30 | $105.23 | $105.43 | $105.43 | 1,587,720 |
| 2024-04-17 | $106.46 | $106.54 | $105.23 | $105.59 | $105.59 | 3,519,369 |
| 2024-04-16 | $106.23 | $106.54 | $105.69 | $105.99 | $105.99 | 2,299,379 |
| 2024-04-15 | $108.59 | $108.61 | $106.37 | $106.60 | $106.60 | 2,497,387 |
| 2024-04-12 | $108.48 | $108.76 | $107.36 | $107.61 | $107.61 | 2,353,045 |
| 2024-04-11 | $109.10 | $109.59 | $108.26 | $109.38 | $109.38 | 2,141,070 |
| 2024-04-10 | $108.77 | $109.18 | $108.33 | $108.76 | $108.76 | 1,517,205 |
| 2024-04-09 | $110.29 | $110.39 | $109.22 | $110.02 | $110.02 | 1,802,846 |
| 2024-04-08 | $109.95 | $110.09 | $109.73 | $109.85 | $109.85 | 1,005,642 |
| 2024-04-05 | $108.91 | $109.94 | $108.78 | $109.61 | $109.61 | 1,544,089 |
| 2024-04-04 | $110.64 | $110.74 | $108.67 | $108.72 | $108.72 | 3,485,956 |
| 2024-04-03 | $109.33 | $110.09 | $109.32 | $109.85 | $109.85 | 1,207,413 |
| 2024-04-02 | $109.54 | $109.59 | $109.21 | $109.57 | $109.57 | 1,929,501 |
| 2024-04-01 | $110.64 | $110.73 | $109.99 | $110.21 | $110.21 | 3,398,147 |
| 2024-03-28 | $110.48 | $110.70 | $110.43 | $110.50 | $110.50 | 1,294,810 |
| 2024-03-27 | $110.15 | $110.48 | $109.82 | $110.46 | $110.46 | 1,884,721 |
| 2024-03-26 | $110.12 | $110.16 | $109.61 | $109.64 | $109.64 | 1,367,548 |
| 2024-03-25 | $109.68 | $109.99 | $109.67 | $109.77 | $109.77 | 2,037,067 |
| 2024-03-22 | $110.25 | $110.27 | $109.91 | $109.99 | $109.99 | 1,649,379 |
| 2024-03-21 | $110.47 | $110.68 | $110.30 | $110.33 | $110.33 | 2,301,924 |
| 2024-03-20 | $108.98 | $110.06 | $108.82 | $110.00 | $110.00 | 2,196,399 |
| 2024-03-19 | $108.37 | $108.96 | $108.15 | $108.92 | $108.92 | 1,720,343 |
| 2024-03-18 | $108.84 | $108.94 | $108.48 | $108.54 | $108.54 | 1,242,388 |
| 2024-03-15 | $108.30 | $108.52 | $107.89 | $108.14 | $108.14 | 1,822,481 |
| 2024-03-14 | $109.67 | $109.67 | $108.48 | $109.04 | $108.62 | 2,614,502 |
| 2024-03-13 | $109.67 | $109.78 | $109.27 | $109.53 | $109.11 | 1,535,300 |
| 2024-03-12 | $109.10 | $109.78 | $108.60 | $109.71 | $109.28 | 1,559,484 |
| 2024-03-11 | $108.58 | $108.78 | $108.17 | $108.66 | $108.24 | 1,818,541 |
| 2024-03-08 | $109.59 | $110.02 | $108.74 | $108.91 | $108.49 | 1,541,073 |
| 2024-03-07 | $109.00 | $109.57 | $108.84 | $109.43 | $109.01 | 1,322,060 |
| 2024-03-06 | $108.46 | $108.76 | $108.07 | $108.32 | $107.90 | 2,003,411 |
| 2024-03-05 | $108.01 | $108.19 | $107.08 | $107.46 | $107.04 | 1,369,663 |
| 2024-03-04 | $108.32 | $108.62 | $108.23 | $108.29 | $107.87 | 1,721,880 |
| 2024-03-01 | $107.78 | $108.55 | $107.52 | $108.46 | $108.04 | 3,584,607 |
| 2024-02-29 | $107.56 | $107.67 | $106.92 | $107.50 | $107.08 | 1,678,953 |
| 2024-02-28 | $107.01 | $107.21 | $106.89 | $107.06 | $106.64 | 1,042,750 |
| 2024-02-27 | $107.37 | $107.50 | $107.16 | $107.47 | $107.05 | 1,109,720 |
| 2024-02-26 | $107.53 | $107.60 | $107.14 | $107.24 | $106.82 | 1,056,964 |
| 2024-02-23 | $107.68 | $107.79 | $107.30 | $107.52 | $107.10 | 1,053,750 |
| 2024-02-22 | $106.92 | $107.59 | $106.79 | $107.44 | $107.02 | 1,267,027 |
| 2024-02-21 | $105.43 | $105.74 | $105.10 | $105.72 | $105.31 | 1,121,375 |
| 2024-02-20 | $105.98 | $106.07 | $105.30 | $105.69 | $105.28 | 1,831,902 |
| 2024-02-16 | $106.29 | $106.59 | $105.79 | $105.98 | $105.98 | 1,279,610 |
| 2024-02-15 | $105.59 | $106.27 | $105.59 | $106.23 | $106.23 | 1,470,490 |
| 2024-02-14 | $104.85 | $105.38 | $104.55 | $105.33 | $105.33 | 1,541,105 |
| 2024-02-13 | $104.56 | $104.63 | $103.60 | $104.17 | $104.17 | 2,511,713 |
| 2024-02-12 | $105.70 | $106.33 | $105.70 | $105.84 | $105.84 | 1,407,900 |
| 2024-02-09 | $105.25 | $105.77 | $105.18 | $105.70 | $105.70 | 1,119,325 |
| 2024-02-08 | $105.04 | $105.16 | $104.84 | $105.12 | $105.12 | 882,746 |
| 2024-02-07 | $104.85 | $105.21 | $104.71 | $105.08 | $105.08 | 1,599,486 |
| 2024-02-06 | $104.24 | $104.57 | $104.11 | $104.55 | $104.55 | 2,627,161 |
| 2024-02-05 | $104.11 | $104.24 | $103.44 | $103.97 | $103.97 | 2,035,136 |
| 2024-02-02 | $103.87 | $104.68 | $103.68 | $104.47 | $104.47 | 1,901,401 |
| 2024-02-01 | $103.26 | $104.10 | $103.03 | $104.08 | $104.08 | 6,569,322 |
| 2024-01-31 | $103.97 | $104.17 | $102.84 | $102.88 | $102.88 | 3,121,061 |
| 2024-01-30 | $104.12 | $104.29 | $103.95 | $104.15 | $104.15 | 2,215,155 |
| 2024-01-29 | $103.66 | $104.40 | $103.55 | $104.39 | $104.39 | 2,771,625 |
| 2024-01-26 | $103.66 | $103.96 | $103.51 | $103.65 | $103.65 | 1,327,454 |
| 2024-01-25 | $103.57 | $103.63 | $103.13 | $103.58 | $103.58 | 1,418,437 |
| 2024-01-24 | $103.75 | $103.85 | $103.11 | $103.13 | $103.13 | 1,686,479 |
| 2024-01-23 | $102.69 | $102.91 | $102.43 | $102.86 | $102.86 | 1,194,691 |
| 2024-01-22 | $102.59 | $103.00 | $102.53 | $102.70 | $102.70 | 1,953,793 |
| 2024-01-19 | $101.67 | $102.52 | $101.38 | $102.46 | $102.46 | 2,425,520 |
| 2024-01-18 | $101.07 | $101.61 | $100.77 | $101.54 | $101.54 | 2,753,818 |
| 2024-01-17 | $100.50 | $100.69 | $100.14 | $100.68 | $100.68 | 1,998,328 |
| 2024-01-16 | $101.79 | $101.95 | $101.18 | $101.48 | $101.48 | 2,729,636 |
| 2024-01-12 | $102.77 | $103.02 | $102.28 | $102.47 | $102.47 | 1,635,531 |
| 2024-01-11 | $102.52 | $102.64 | $101.44 | $102.31 | $102.31 | 2,938,940 |
| 2024-01-10 | $101.96 | $102.51 | $101.86 | $102.35 | $102.35 | 2,161,972 |
| 2024-01-09 | $101.62 | $102.10 | $101.47 | $101.85 | $101.85 | 2,271,037 |
| 2024-01-08 | $101.06 | $102.37 | $101.06 | $102.35 | $102.35 | 3,880,139 |
| 2024-01-05 | $101.00 | $101.79 | $100.92 | $101.13 | $101.13 | 1,827,818 |
| 2024-01-04 | $101.03 | $101.65 | $100.95 | $101.01 | $101.01 | 2,845,183 |
| 2024-01-03 | $101.40 | $101.59 | $100.95 | $101.13 | $101.13 | 1,802,222 |
| 2024-01-02 | $102.09 | $102.33 | $101.69 | $102.01 | $102.01 | 4,661,493 |
| 2023-12-29 | $103.15 | $103.29 | $102.63 | $102.88 | $102.88 | 2,336,255 |
| 2023-12-28 | $103.18 | $103.40 | $103.03 | $103.10 | $103.10 | 2,707,891 |
| 2023-12-27 | $102.80 | $103.11 | $102.76 | $103.03 | $103.03 | 1,414,232 |
| 2023-12-26 | $102.36 | $102.92 | $102.34 | $102.73 | $102.73 | 1,221,979 |
| 2023-12-22 | $102.25 | $102.51 | $101.85 | $102.22 | $102.22 | 1,975,448 |
| 2023-12-21 | $101.66 | $102.09 | $101.30 | $102.07 | $102.07 | 1,732,575 |
| 2023-12-20 | $102.04 | $102.35 | $100.74 | $100.77 | $100.77 | 2,707,624 |
| 2023-12-19 | $101.67 | $102.19 | $101.67 | $102.17 | $102.17 | 1,991,857 |
| 2023-12-18 | $101.36 | $101.54 | $101.14 | $101.41 | $101.41 | 2,144,643 |
| 2023-12-15 | $102.06 | $102.24 | $101.71 | $101.81 | $101.01 | 2,783,079 |
| 2023-12-14 | $102.05 | $102.57 | $101.78 | $102.28 | $101.48 | 1,897,587 |
| 2023-12-13 | $100.06 | $101.53 | $99.79 | $101.49 | $100.69 | 1,670,063 |
| 2023-12-12 | $99.62 | $100.05 | $99.34 | $100.01 | $99.23 | 1,149,241 |
| 2023-12-11 | $99.32 | $99.77 | $99.26 | $99.76 | $98.98 | 1,875,348 |
| 2023-12-08 | $98.86 | $99.50 | $98.81 | $99.39 | $98.61 | 1,528,220 |
| 2023-12-07 | $98.83 | $99.21 | $98.63 | $99.11 | $98.33 | 1,189,799 |
| 2023-12-06 | $99.23 | $99.31 | $98.41 | $98.45 | $97.68 | 1,159,145 |
| 2023-12-05 | $98.54 | $98.83 | $98.33 | $98.63 | $97.86 | 1,347,300 |
| 2023-12-04 | $98.54 | $99.00 | $98.42 | $98.85 | $98.08 | 1,918,006 |
| 2023-12-01 | $98.46 | $99.52 | $98.38 | $99.46 | $98.68 | 2,776,082 |
| 2023-11-30 | $98.50 | $98.68 | $98.14 | $98.61 | $97.84 | 1,614,892 |
| 2023-11-29 | $98.67 | $98.90 | $98.27 | $98.32 | $98.32 | 1,342,225 |
| 2023-11-28 | $98.07 | $98.57 | $97.94 | $98.30 | $98.30 | 1,134,515 |
| 2023-11-27 | $98.20 | $98.28 | $98.04 | $98.14 | $98.14 | 1,820,846 |
| 2023-11-24 | $98.09 | $98.36 | $98.08 | $98.33 | $98.33 | 789,588 |
| 2023-11-22 | $98.01 | $98.25 | $97.74 | $98.07 | $98.07 | 1,038,435 |
| 2023-11-21 | $97.90 | $98.06 | $97.69 | $97.83 | $97.83 | 1,564,179 |
| 2023-11-20 | $97.43 | $98.28 | $97.39 | $98.09 | $98.09 | 1,103,413 |
| 2023-11-17 | $97.20 | $97.52 | $97.10 | $97.45 | $97.45 | 966,392 |
| 2023-11-16 | $96.89 | $97.12 | $96.55 | $96.91 | $96.91 | 1,471,853 |
| 2023-11-15 | $97.18 | $97.55 | $96.97 | $97.09 | $97.09 | 3,912,699 |
| 2023-11-14 | $96.07 | $97.10 | $96.07 | $96.90 | $96.90 | 1,550,853 |
| 2023-11-13 | $94.37 | $94.91 | $94.22 | $94.71 | $94.71 | 1,527,195 |
| 2023-11-10 | $93.92 | $94.73 | $93.48 | $94.72 | $94.72 | 1,700,654 |
| 2023-11-09 | $94.55 | $94.64 | $93.56 | $93.62 | $93.62 | 2,179,298 |
| 2023-11-08 | $94.36 | $94.50 | $93.81 | $94.22 | $94.22 | 1,358,444 |
| 2023-11-07 | $94.10 | $94.44 | $93.81 | $94.28 | $94.28 | 935,726 |
| 2023-11-06 | $94.52 | $94.67 | $94.01 | $94.34 | $94.34 | 1,818,419 |
| 2023-11-03 | $93.98 | $94.67 | $93.95 | $94.35 | $94.35 | 2,401,711 |
| 2023-11-02 | $92.50 | $93.25 | $92.44 | $93.21 | $93.21 | 2,402,171 |
| 2023-11-01 | $90.65 | $91.45 | $90.52 | $91.35 | $91.35 | 2,539,719 |
| 2023-10-31 | $90.10 | $90.49 | $89.70 | $90.46 | $90.46 | 3,000,735 |
| 2023-10-30 | $89.73 | $90.20 | $89.41 | $90.02 | $90.02 | 2,087,356 |
| 2023-10-27 | $89.87 | $89.91 | $88.74 | $88.97 | $88.97 | 1,840,177 |
| 2023-10-26 | $89.88 | $90.08 | $89.07 | $89.36 | $89.36 | 2,204,074 |
| 2023-10-25 | $90.88 | $90.89 | $90.03 | $90.12 | $90.12 | 1,711,018 |
| 2023-10-24 | $90.99 | $91.52 | $90.77 | $91.31 | $91.31 | 2,110,264 |
| 2023-10-23 | $90.38 | $91.37 | $90.01 | $90.62 | $90.62 | 3,476,029 |
| 2023-10-20 | $91.61 | $91.73 | $90.76 | $90.79 | $90.79 | 2,854,354 |
| 2023-10-19 | $92.63 | $93.04 | $91.69 | $91.84 | $91.84 | 3,510,182 |
| 2023-10-18 | $93.57 | $93.67 | $92.46 | $92.64 | $92.64 | 1,916,855 |
| 2023-10-17 | $93.34 | $94.51 | $93.33 | $94.07 | $94.07 | 2,157,727 |
| 2023-10-16 | $93.55 | $94.18 | $93.43 | $94.07 | $94.07 | 2,152,082 |
| 2023-10-13 | $93.91 | $94.12 | $92.84 | $93.12 | $93.12 | 2,544,595 |
| 2023-10-12 | $94.71 | $94.71 | $93.29 | $93.74 | $93.74 | 1,729,870 |
| 2023-10-11 | $94.55 | $94.70 | $93.97 | $94.58 | $94.58 | 2,578,775 |
| 2023-10-10 | $93.76 | $94.59 | $93.70 | $94.15 | $94.15 | 2,296,968 |
| 2023-10-09 | $92.42 | $93.46 | $92.35 | $93.32 | $93.32 | 3,441,731 |
| 2023-10-06 | $91.61 | $93.39 | $91.31 | $93.04 | $93.04 | 5,399,432 |
| 2023-10-05 | $91.91 | $92.18 | $91.36 | $92.02 | $92.02 | 2,353,280 |
| 2023-10-04 | $91.45 | $91.91 | $90.98 | $91.80 | $91.80 | 1,378,307 |
| 2023-10-03 | $92.07 | $92.32 | $91.12 | $91.42 | $91.42 | 1,386,019 |
| 2023-10-02 | $92.99 | $93.10 | $92.25 | $92.68 | $92.68 | 4,101,684 |
| 2023-09-29 | $94.20 | $94.22 | $92.94 | $93.18 | $93.18 | 3,009,694 |
| 2023-09-28 | $92.76 | $93.74 | $92.62 | $93.44 | $93.44 | 1,443,318 |
| 2023-09-27 | $93.13 | $93.22 | $92.13 | $92.80 | $92.80 | 1,206,347 |
| 2023-09-26 | $93.43 | $93.62 | $92.66 | $92.79 | $92.79 | 1,608,842 |
| 2023-09-25 | $93.59 | $94.12 | $93.47 | $94.11 | $94.11 | 1,341,191 |
| 2023-09-22 | $94.42 | $94.69 | $93.95 | $94.01 | $94.01 | 1,231,378 |
| 2023-09-21 | $94.86 | $94.89 | $93.95 | $94.03 | $94.03 | 1,580,012 |
| 2023-09-20 | $96.51 | $96.77 | $95.57 | $95.60 | $95.60 | 1,155,789 |
| 2023-09-19 | $96.32 | $96.45 | $95.82 | $96.26 | $96.26 | 1,238,183 |
| 2023-09-18 | $96.42 | $96.65 | $96.19 | $96.44 | $96.44 | 902,241 |
| 2023-09-15 | $97.58 | $97.64 | $96.89 | $96.96 | $96.55 | 3,055,992 |
| 2023-09-14 | $97.41 | $97.87 | $97.20 | $97.77 | $97.36 | 1,228,912 |
| 2023-09-13 | $96.86 | $97.05 | $96.56 | $96.79 | $96.38 | 1,335,305 |
| 2023-09-12 | $96.95 | $97.35 | $96.82 | $96.90 | $96.49 | 973,730 |
| 2023-09-11 | $97.23 | $97.35 | $96.97 | $97.31 | $97.31 | 1,027,834 |
| 2023-09-08 | $96.51 | $96.84 | $96.39 | $96.53 | $96.53 | 1,840,474 |
| 2023-09-07 | $96.31 | $96.60 | $96.11 | $96.49 | $96.49 | 895,422 |
| 2023-09-06 | $97.28 | $97.40 | $96.48 | $96.89 | $96.89 | 1,659,624 |
| 2023-09-05 | $97.90 | $97.90 | $97.40 | $97.45 | $97.45 | 1,512,735 |
| 2023-09-01 | $98.53 | $98.64 | $97.79 | $98.07 | $98.07 | 2,062,016 |
| 2023-08-31 | $98.07 | $98.21 | $97.66 | $97.73 | $97.73 | 988,665 |
| 2023-08-30 | $97.82 | $98.18 | $97.64 | $97.98 | $97.98 | 1,273,425 |
| 2023-08-29 | $96.34 | $97.80 | $96.29 | $97.74 | $97.74 | 1,683,871 |
| 2023-08-28 | $96.22 | $96.53 | $96.09 | $96.44 | $96.44 | 1,336,903 |
| 2023-08-25 | $95.47 | $95.93 | $94.68 | $95.65 | $95.65 | 1,979,870 |
| 2023-08-24 | $96.45 | $96.56 | $95.06 | $95.10 | $95.10 | 1,294,437 |
| 2023-08-23 | $95.52 | $96.45 | $95.51 | $96.30 | $96.30 | 1,423,649 |
| 2023-08-22 | $95.79 | $95.83 | $95.11 | $95.21 | $95.21 | 1,653,337 |
| 2023-08-21 | $95.14 | $95.55 | $94.69 | $95.41 | $95.41 | 1,138,998 |
| 2023-08-18 | $94.30 | $95.15 | $94.23 | $94.94 | $94.94 | 1,858,370 |
| 2023-08-17 | $96.01 | $96.06 | $94.87 | $95.00 | $95.00 | 930,080 |
| 2023-08-16 | $96.18 | $96.53 | $95.61 | $95.63 | $95.63 | 1,272,977 |
| 2023-08-15 | $97.08 | $97.10 | $96.22 | $96.36 | $96.36 | 1,750,857 |
| 2023-08-14 | $96.96 | $97.52 | $96.72 | $97.51 | $97.51 | 926,436 |
| 2023-08-11 | $97.21 | $97.66 | $97.07 | $97.43 | $97.43 | 1,153,235 |
| 2023-08-10 | $98.30 | $98.98 | $97.54 | $97.78 | $97.78 | 1,107,441 |
| 2023-08-09 | $98.08 | $98.17 | $97.44 | $97.63 | $97.63 | 928,140 |
| 2023-08-08 | $97.73 | $98.08 | $97.26 | $98.03 | $98.03 | 1,376,954 |
| 2023-08-07 | $98.40 | $98.65 | $98.03 | $98.64 | $98.64 | 1,102,153 |
| 2023-08-04 | $98.57 | $99.09 | $97.83 | $97.92 | $97.92 | 1,384,021 |
| 2023-08-03 | $97.84 | $98.44 | $97.71 | $98.10 | $98.10 | 1,065,228 |
| 2023-08-02 | $99.04 | $99.08 | $98.15 | $98.31 | $98.31 | 1,514,102 |
| 2023-08-01 | $100.08 | $100.21 | $99.74 | $99.98 | $99.98 | 1,442,780 |
| 2023-07-31 | $100.50 | $100.73 | $100.36 | $100.59 | $100.59 | 3,082,036 |
| 2023-07-28 | $100.20 | $100.54 | $100.03 | $100.37 | $100.37 | 869,890 |
| 2023-07-27 | $100.69 | $100.69 | $99.16 | $99.34 | $99.34 | 1,179,316 |
| 2023-07-26 | $99.50 | $100.26 | $99.49 | $100.00 | $100.00 | 895,651 |
| 2023-07-25 | $99.56 | $100.03 | $99.55 | $99.82 | $99.82 | 1,126,509 |
| 2023-07-24 | $99.29 | $99.66 | $99.14 | $99.52 | $99.52 | 633,321 |
| 2023-07-21 | $99.48 | $99.52 | $99.11 | $99.16 | $99.16 | 1,073,265 |
| 2023-07-20 | $99.63 | $99.73 | $99.00 | $99.12 | $99.12 | 1,294,427 |
| 2023-07-19 | $99.84 | $100.08 | $99.66 | $99.80 | $99.80 | 927,401 |
| 2023-07-18 | $99.02 | $99.78 | $98.96 | $99.71 | $99.71 | 901,550 |
| 2023-07-17 | $98.69 | $99.28 | $98.61 | $99.11 | $99.11 | 1,168,258 |
| 2023-07-14 | $99.24 | $99.28 | $98.73 | $98.83 | $98.83 | 1,127,982 |
| 2023-07-13 | $98.72 | $99.31 | $98.67 | $99.19 | $99.19 | 1,457,676 |
| 2023-07-12 | $97.91 | $98.25 | $97.82 | $98.06 | $98.06 | 996,048 |
| 2023-07-11 | $96.40 | $96.99 | $96.23 | $96.93 | $96.93 | 882,244 |
| 2023-07-10 | $95.64 | $96.10 | $95.59 | $96.10 | $96.10 | 974,317 |
| 2023-07-07 | $95.45 | $96.51 | $95.45 | $95.80 | $95.80 | 1,168,020 |
| 2023-07-06 | $95.71 | $95.71 | $94.97 | $95.55 | $95.55 | 995,813 |
| 2023-07-05 | $96.79 | $96.91 | $96.59 | $96.74 | $96.74 | 793,179 |
| 2023-07-03 | $97.06 | $97.29 | $97.00 | $97.29 | $97.29 | 971,696 |
| 2023-06-30 | $96.66 | $97.13 | $96.65 | $96.98 | $96.98 | 1,184,227 |
| 2023-06-29 | $95.49 | $95.92 | $95.41 | $95.92 | $95.92 | 775,210 |
| 2023-06-28 | $95.47 | $95.91 | $95.31 | $95.74 | $95.74 | 1,138,915 |
| 2023-06-27 | $94.98 | $95.82 | $94.84 | $95.69 | $95.69 | 931,839 |
| 2023-06-26 | $94.79 | $95.20 | $94.68 | $94.72 | $94.72 | 1,251,640 |
| 2023-06-23 | $94.80 | $95.13 | $94.66 | $94.78 | $94.78 | 1,602,948 |
| 2023-06-22 | $95.54 | $95.87 | $95.38 | $95.83 | $95.83 | 915,629 |
| 2023-06-21 | $96.00 | $96.25 | $95.71 | $95.87 | $95.87 | 1,024,957 |
| 2023-06-20 | $96.53 | $96.54 | $95.84 | $96.17 | $96.17 | 3,171,791 |
| 2023-06-16 | $98.48 | $98.49 | $97.68 | $97.78 | $97.12 | 935,023 |
| 2023-06-15 | $96.90 | $98.24 | $96.83 | $98.06 | $97.40 | 997,100 |
| 2023-06-14 | $97.00 | $97.38 | $96.28 | $96.94 | $96.29 | 1,505,832 |
| 2023-06-13 | $96.60 | $96.96 | $96.51 | $96.79 | $96.14 | 1,824,508 |
| 2023-06-12 | $95.61 | $96.06 | $95.45 | $96.04 | $95.39 | 902,572 |
| 2023-06-09 | $95.48 | $95.78 | $95.21 | $95.40 | $94.76 | 961,685 |
| 2023-06-08 | $94.82 | $95.38 | $94.63 | $95.29 | $94.65 | 996,498 |
| 2023-06-07 | $95.11 | $95.39 | $94.61 | $94.71 | $94.07 | 1,567,792 |
| 2023-06-06 | $94.52 | $95.19 | $94.45 | $95.12 | $94.48 | 1,371,902 |
| 2023-06-05 | $94.88 | $95.02 | $94.45 | $94.56 | $93.92 | 1,162,925 |
| 2023-06-02 | $94.30 | $95.04 | $94.22 | $94.88 | $94.88 | 1,462,261 |
| 2023-06-01 | $92.55 | $93.62 | $92.34 | $93.42 | $93.42 | 1,499,853 |
| 2023-05-31 | $92.40 | $92.51 | $91.78 | $92.27 | $92.27 | 1,351,425 |
| 2023-05-30 | $93.51 | $93.57 | $92.65 | $92.96 | $92.96 | 1,797,096 |
| 2023-05-26 | $92.49 | $93.45 | $92.46 | $93.29 | $93.29 | 1,419,619 |
| 2023-05-25 | $92.32 | $92.44 | $91.76 | $92.17 | $92.17 | 1,442,252 |
| 2023-05-24 | $92.27 | $92.27 | $91.70 | $91.89 | $91.89 | 1,324,781 |
| 2023-05-23 | $93.39 | $93.57 | $92.70 | $92.72 | $92.72 | 897,693 |
| 2023-05-22 | $93.78 | $94.17 | $93.67 | $93.90 | $93.90 | 1,281,810 |
| 2023-05-19 | $93.91 | $94.04 | $93.49 | $93.75 | $93.75 | 1,290,141 |
| 2023-05-18 | $93.13 | $93.79 | $92.99 | $93.74 | $93.74 | 1,607,547 |
| 2023-05-17 | $92.76 | $93.37 | $92.36 | $93.24 | $93.24 | 1,301,285 |
| 2023-05-16 | $92.84 | $92.97 | $92.37 | $92.37 | $92.37 | 772,741 |
| 2023-05-15 | $92.83 | $93.25 | $92.55 | $93.17 | $93.17 | 1,307,407 |
| 2023-05-12 | $92.97 | $92.97 | $92.08 | $92.54 | $92.54 | 1,531,519 |
| 2023-05-11 | $92.68 | $92.80 | $92.25 | $92.80 | $92.80 | 1,016,105 |
| 2023-05-10 | $93.33 | $93.38 | $92.29 | $93.02 | $93.02 | 4,078,439 |
| 2023-05-09 | $92.73 | $93.02 | $92.61 | $92.83 | $92.83 | 785,013 |
| 2023-05-08 | $93.30 | $93.34 | $92.96 | $93.21 | $93.21 | 1,047,970 |
| 2023-05-05 | $92.35 | $93.37 | $92.30 | $93.16 | $93.16 | 972,194 |
| 2023-05-04 | $91.85 | $91.98 | $91.35 | $91.60 | $91.60 | 1,410,104 |
| 2023-05-03 | $92.38 | $93.02 | $91.89 | $91.92 | $91.92 | 1,462,357 |
| 2023-05-02 | $92.90 | $92.90 | $91.58 | $92.24 | $92.24 | 1,226,956 |
| 2023-05-01 | $93.30 | $93.66 | $93.23 | $93.29 | $93.29 | 897,411 |
| 2023-04-28 | $92.55 | $93.41 | $92.52 | $93.40 | $93.40 | 1,692,585 |
| 2023-04-27 | $91.87 | $92.90 | $91.78 | $92.85 | $92.85 | 1,184,657 |
| 2023-04-26 | $91.89 | $92.02 | $91.23 | $91.33 | $91.33 | 990,529 |
| 2023-04-25 | $92.56 | $92.56 | $91.53 | $91.53 | $91.53 | 973,009 |
| 2023-04-24 | $92.90 | $93.14 | $92.69 | $93.05 | $93.05 | 1,969,180 |
| 2023-04-21 | $92.92 | $93.03 | $92.47 | $92.95 | $92.95 | 1,003,934 |
| 2023-04-20 | $92.84 | $93.27 | $92.63 | $92.92 | $92.92 | 943,298 |
| 2023-04-19 | $92.99 | $93.43 | $92.93 | $93.26 | $93.26 | 1,263,124 |
| 2023-04-18 | $93.70 | $93.78 | $93.21 | $93.48 | $93.48 | 1,249,976 |
| 2023-04-17 | $93.06 | $93.34 | $92.78 | $93.32 | $93.32 | 1,027,713 |
| 2023-04-14 | $93.30 | $93.69 | $92.63 | $93.10 | $93.10 | 2,387,243 |
| 2023-04-13 | $92.70 | $93.48 | $92.62 | $93.39 | $93.39 | 964,549 |
| 2023-04-12 | $92.90 | $92.99 | $92.09 | $92.18 | $92.18 | 1,877,271 |
| 2023-04-11 | $92.32 | $92.59 | $92.18 | $92.31 | $92.31 | 1,155,645 |
| 2023-04-10 | $91.50 | $92.10 | $91.31 | $92.09 | $92.09 | 1,189,310 |
| 2023-04-06 | $91.54 | $92.10 | $91.30 | $91.98 | $91.98 | 924,324 |
| 2023-04-05 | $91.89 | $91.98 | $91.32 | $91.68 | $91.68 | 1,166,363 |
| 2023-04-04 | $92.64 | $92.68 | $91.80 | $92.13 | $92.13 | 1,881,419 |
| 2023-04-03 | $92.10 | $92.55 | $91.92 | $92.52 | $92.52 | 1,769,953 |
| 2023-03-31 | $91.34 | $92.12 | $91.33 | $92.09 | $92.09 | 1,232,350 |
| 2023-03-30 | $91.13 | $91.29 | $90.80 | $91.13 | $91.13 | 1,246,797 |
| 2023-03-29 | $90.11 | $90.47 | $89.93 | $90.43 | $90.43 | 1,488,110 |
| 2023-03-28 | $89.21 | $89.43 | $88.94 | $89.33 | $89.33 | 1,051,296 |
| 2023-03-27 | $89.41 | $89.52 | $88.91 | $89.24 | $89.24 | 2,146,812 |
| 2023-03-24 | $88.23 | $88.94 | $87.73 | $88.90 | $88.90 | 2,086,598 |
| 2023-03-23 | $89.29 | $90.03 | $88.15 | $88.68 | $88.68 | 1,875,581 |
| 2023-03-22 | $89.63 | $90.49 | $88.45 | $88.47 | $88.47 | 2,729,847 |
| 2023-03-21 | $89.22 | $89.61 | $88.89 | $89.50 | $89.50 | 1,361,230 |
| 2023-03-20 | $87.80 | $88.47 | $87.61 | $88.34 | $88.34 | 1,584,235 |
| 2023-03-17 | $88.32 | $88.47 | $87.34 | $87.68 | $87.40 | 1,881,539 |
| 2023-03-16 | $86.88 | $88.75 | $86.72 | $88.73 | $88.44 | 2,390,121 |
| 2023-03-15 | $86.71 | $87.34 | $86.13 | $87.28 | $87.00 | 4,639,810 |
| 2023-03-14 | $88.47 | $88.96 | $87.78 | $88.64 | $88.35 | 3,097,831 |
| 2023-03-13 | $86.93 | $88.37 | $86.59 | $87.48 | $87.20 | 5,639,227 |
| 2023-03-10 | $88.91 | $89.22 | $87.49 | $87.76 | $87.48 | 5,013,962 |
| 2023-03-09 | $90.57 | $90.85 | $88.82 | $88.99 | $88.70 | 1,623,352 |
| 2023-03-08 | $90.31 | $90.72 | $90.04 | $90.48 | $90.19 | 1,344,461 |
| 2023-03-07 | $91.60 | $91.60 | $90.09 | $90.24 | $89.95 | 2,838,913 |
| 2023-03-06 | $91.87 | $92.25 | $91.54 | $91.64 | $91.35 | 2,046,624 |
| 2023-03-03 | $90.90 | $91.88 | $90.72 | $91.78 | $91.48 | 2,101,131 |
| 2023-03-02 | $89.53 | $90.66 | $89.42 | $90.48 | $90.19 | 1,962,756 |
| 2023-03-01 | $90.17 | $90.42 | $89.72 | $90.01 | $89.72 | 1,859,513 |
| 2023-02-28 | $90.08 | $90.39 | $89.79 | $89.83 | $89.54 | 1,831,529 |
| 2023-02-27 | $90.44 | $90.80 | $90.05 | $90.22 | $89.93 | 1,872,863 |
| 2023-02-24 | $89.56 | $89.83 | $89.19 | $89.72 | $89.43 | 1,595,341 |
| 2023-02-23 | $91.07 | $91.19 | $90.00 | $90.90 | $90.61 | 1,295,246 |
| 2023-02-22 | $90.71 | $90.95 | $90.15 | $90.42 | $90.13 | 2,321,015 |
| 2023-02-21 | $91.52 | $91.71 | $90.65 | $90.72 | $90.43 | 2,738,217 |
| 2023-02-17 | $91.97 | $92.31 | $91.59 | $92.28 | $92.28 | 1,873,162 |
| 2023-02-16 | $92.41 | $93.34 | $92.29 | $92.49 | $92.49 | 1,981,326 |
| 2023-02-15 | $92.57 | $93.40 | $92.45 | $93.38 | $93.38 | 1,491,906 |
| 2023-02-14 | $92.87 | $93.80 | $92.45 | $93.33 | $93.33 | 1,670,548 |
| 2023-02-13 | $92.43 | $93.31 | $92.33 | $93.27 | $93.27 | 4,368,851 |
| 2023-02-10 | $92.09 | $92.37 | $91.77 | $92.25 | $92.25 | 2,240,249 |
| 2023-02-09 | $93.87 | $93.92 | $92.15 | $92.42 | $92.42 | 1,382,420 |
| 2023-02-08 | $93.24 | $93.58 | $92.72 | $92.88 | $92.88 | 1,799,502 |
| 2023-02-07 | $92.46 | $93.84 | $92.17 | $93.65 | $93.65 | 1,681,191 |
| 2023-02-06 | $92.72 | $92.90 | $92.25 | $92.66 | $92.66 | 2,325,849 |
| 2023-02-03 | $93.43 | $94.40 | $93.25 | $93.50 | $93.50 | 2,661,512 |
| 2023-02-02 | $94.46 | $94.87 | $93.85 | $94.55 | $94.55 | 2,264,665 |
| 2023-02-01 | $92.68 | $94.30 | $91.99 | $93.79 | $93.79 | 1,830,702 |
| 2023-01-31 | $91.73 | $92.79 | $91.59 | $92.78 | $92.78 | 1,352,905 |
| 2023-01-30 | $92.22 | $92.63 | $91.69 | $91.72 | $91.72 | 2,152,546 |
| 2023-01-27 | $92.44 | $93.24 | $92.34 | $92.85 | $92.85 | 1,597,900 |
| 2023-01-26 | $92.58 | $92.82 | $91.88 | $92.79 | $92.79 | 1,645,831 |
| 2023-01-25 | $91.16 | $92.07 | $90.70 | $92.01 | $92.01 | 1,616,632 |
| 2023-01-24 | $91.58 | $92.02 | $91.28 | $91.84 | $91.84 | 1,460,797 |
| 2023-01-23 | $91.05 | $92.25 | $90.97 | $91.93 | $91.93 | 4,305,340 |
| 2023-01-20 | $89.94 | $91.09 | $89.61 | $91.07 | $91.07 | 2,333,370 |
| 2023-01-19 | $89.68 | $90.08 | $89.28 | $89.68 | $89.68 | 4,035,090 |
| 2023-01-18 | $91.63 | $91.74 | $90.05 | $90.08 | $90.08 | 4,146,354 |
| 2023-01-17 | $91.04 | $91.48 | $90.86 | $91.06 | $91.06 | 2,714,773 |
| 2023-01-13 | $90.05 | $91.15 | $90.00 | $91.08 | $91.08 | 1,711,874 |
| 2023-01-12 | $90.32 | $90.87 | $89.45 | $90.61 | $90.61 | 2,879,975 |
| 2023-01-11 | $89.44 | $89.98 | $89.24 | $89.97 | $89.97 | 2,732,048 |
| 2023-01-10 | $88.51 | $89.07 | $88.22 | $89.07 | $89.07 | 4,671,664 |
| 2023-01-09 | $89.00 | $89.65 | $88.55 | $88.59 | $88.59 | 4,752,285 |
| 2023-01-06 | $87.01 | $88.55 | $86.41 | $88.38 | $88.38 | 1,827,992 |
| 2023-01-05 | $86.72 | $86.79 | $86.20 | $86.40 | $86.40 | 2,486,350 |
| 2023-01-04 | $87.02 | $87.62 | $86.45 | $87.30 | $87.30 | 2,534,362 |
| 2023-01-03 | $86.88 | $87.38 | $85.71 | $86.24 | $86.24 | 3,647,873 |
| 2022-12-30 | $86.03 | $86.35 | $85.62 | $86.19 | $86.19 | 3,547,923 |
| 2022-12-29 | $86.01 | $86.86 | $85.87 | $86.69 | $86.69 | 3,993,266 |
| 2022-12-28 | $86.21 | $86.65 | $85.18 | $85.22 | $85.22 | 3,893,991 |
| 2022-12-27 | $86.38 | $86.62 | $85.94 | $86.30 | $86.30 | 7,572,014 |
| 2022-12-23 | $85.77 | $86.32 | $85.43 | $86.31 | $86.31 | 3,026,952 |
| 2022-12-22 | $86.44 | $86.44 | $84.82 | $85.91 | $85.91 | 3,193,272 |
| 2022-12-21 | $86.38 | $87.18 | $86.23 | $86.96 | $86.96 | 3,473,238 |
| 2022-12-20 | $85.59 | $86.20 | $85.37 | $85.84 | $85.84 | 3,481,666 |
| 2022-12-19 | $86.30 | $86.42 | $85.34 | $85.64 | $85.64 | 2,675,869 |
| 2022-12-16 | $87.08 | $87.40 | $86.40 | $86.80 | $86.16 | 3,897,878 |
| 2022-12-15 | $88.82 | $88.93 | $87.31 | $87.62 | $86.97 | 4,212,848 |
| 2022-12-14 | $90.19 | $91.00 | $89.12 | $89.84 | $89.18 | 2,987,504 |
| 2022-12-13 | $91.88 | $91.89 | $89.71 | $90.21 | $89.54 | 3,391,501 |
| 2022-12-12 | $88.72 | $89.38 | $88.44 | $89.38 | $88.72 | 3,013,355 |
| 2022-12-09 | $88.99 | $89.45 | $88.56 | $88.56 | $87.91 | 3,572,165 |
| 2022-12-08 | $88.67 | $89.20 | $88.41 | $89.02 | $88.36 | 4,675,037 |
| 2022-12-07 | $88.36 | $88.80 | $88.13 | $88.35 | $87.70 | 2,577,289 |
| 2022-12-06 | $89.50 | $89.58 | $88.06 | $88.50 | $87.85 | 2,238,907 |
| 2022-12-05 | $90.57 | $90.68 | $89.17 | $89.45 | $88.79 | 3,027,159 |
| 2022-12-02 | $90.00 | $91.24 | $90.00 | $91.02 | $90.35 | 3,153,256 |
| 2022-12-01 | $91.27 | $91.60 | $90.57 | $91.07 | $90.40 | 3,522,885 |
| 2022-11-30 | $88.92 | $90.87 | $88.30 | $90.86 | $90.19 | 2,422,785 |
| 2022-11-29 | $88.54 | $88.94 | $88.15 | $88.45 | $87.80 | 1,688,822 |
| 2022-11-28 | $88.96 | $89.31 | $88.13 | $88.27 | $87.62 | 2,999,722 |
| 2022-11-25 | $89.49 | $89.68 | $89.33 | $89.56 | $89.56 | 2,003,867 |
| 2022-11-23 | $88.78 | $89.56 | $88.76 | $89.46 | $89.46 | 1,824,192 |
| 2022-11-22 | $88.15 | $88.79 | $87.82 | $88.78 | $88.78 | 2,080,118 |
| 2022-11-21 | $87.69 | $87.83 | $87.21 | $87.65 | $87.65 | 2,224,354 |
| 2022-11-18 | $88.39 | $88.53 | $87.64 | $88.17 | $88.17 | 2,106,822 |
| 2022-11-17 | $87.03 | $88.03 | $86.95 | $87.96 | $87.96 | 1,479,902 |
| 2022-11-16 | $88.53 | $88.72 | $88.03 | $88.17 | $88.17 | 1,663,655 |
| 2022-11-15 | $89.50 | $89.75 | $88.16 | $88.92 | $88.92 | 2,212,361 |
| 2022-11-14 | $88.47 | $88.97 | $88.00 | $88.03 | $88.03 | 3,558,646 |
| 2022-11-11 | $88.04 | $89.07 | $87.79 | $88.89 | $88.89 | 2,377,676 |
| 2022-11-10 | $86.03 | $87.65 | $85.81 | $87.61 | $87.61 | 2,400,317 |
| 2022-11-09 | $84.20 | $84.50 | $83.03 | $83.11 | $83.11 | 2,153,380 |
| 2022-11-08 | $84.46 | $85.37 | $83.92 | $84.74 | $84.74 | 1,609,172 |
| 2022-11-07 | $83.92 | $84.31 | $83.44 | $84.14 | $84.14 | 1,861,131 |
| 2022-11-04 | $83.47 | $83.98 | $82.35 | $83.59 | $83.59 | 3,300,764 |
| 2022-11-03 | $81.49 | $82.21 | $81.08 | $81.68 | $81.68 | 2,439,588 |
| 2022-11-02 | $84.06 | $85.04 | $82.30 | $82.31 | $82.31 | 1,957,731 |
| 2022-11-01 | $85.13 | $85.18 | $83.82 | $84.08 | $84.08 | 2,126,416 |
| 2022-10-31 | $83.79 | $84.28 | $83.66 | $83.91 | $83.91 | 2,317,619 |
| 2022-10-28 | $83.03 | $84.56 | $82.97 | $84.51 | $84.51 | 2,605,331 |
| 2022-10-27 | $83.71 | $84.24 | $83.07 | $83.18 | $83.18 | 3,830,437 |
| 2022-10-26 | $83.29 | $84.62 | $83.21 | $83.65 | $83.65 | 2,176,937 |
| 2022-10-25 | $82.27 | $83.69 | $82.27 | $83.63 | $83.63 | 2,032,989 |
| 2022-10-24 | $81.81 | $82.36 | $81.07 | $82.12 | $82.12 | 2,528,823 |
| 2022-10-21 | $80.00 | $82.02 | $79.66 | $81.96 | $81.96 | 2,900,416 |
| 2022-10-20 | $80.76 | $81.73 | $80.08 | $80.29 | $80.29 | 2,741,582 |
| 2022-10-19 | $80.91 | $81.38 | $80.10 | $80.67 | $80.67 | 2,876,727 |
| 2022-10-18 | $82.33 | $82.40 | $80.83 | $81.53 | $81.53 | 3,304,434 |
| 2022-10-17 | $80.26 | $81.01 | $80.20 | $80.75 | $80.75 | 2,811,990 |
| 2022-10-14 | $80.92 | $81.19 | $78.59 | $78.68 | $78.68 | 4,493,834 |
| 2022-10-13 | $77.12 | $80.69 | $76.80 | $80.36 | $80.36 | 4,345,720 |
| 2022-10-12 | $78.76 | $79.18 | $78.49 | $78.67 | $78.67 | 1,546,300 |
| 2022-10-11 | $79.12 | $80.04 | $78.47 | $78.87 | $78.87 | 3,635,318 |
| 2022-10-10 | $80.38 | $80.48 | $79.11 | $79.57 | $79.57 | 3,247,939 |
| 2022-10-07 | $81.47 | $81.52 | $79.91 | $80.25 | $80.25 | 2,295,794 |
| 2022-10-06 | $82.72 | $83.28 | $82.12 | $82.24 | $82.24 | 2,150,814 |
| 2022-10-05 | $82.59 | $83.65 | $81.96 | $83.17 | $83.17 | 2,027,156 |
| 2022-10-04 | $82.37 | $83.58 | $82.27 | $83.57 | $83.57 | 3,802,395 |
| 2022-10-03 | $79.81 | $81.20 | $79.36 | $80.83 | $80.83 | 2,982,612 |
| 2022-09-30 | $79.54 | $80.43 | $78.87 | $78.88 | $78.88 | 2,909,597 |
| 2022-09-29 | $80.26 | $80.56 | $79.03 | $79.72 | $79.72 | 3,127,420 |
| 2022-09-28 | $79.77 | $81.57 | $79.42 | $81.25 | $81.25 | 2,461,082 |
| 2022-09-27 | $80.57 | $81.00 | $79.12 | $79.59 | $79.59 | 2,181,200 |
| 2022-09-26 | $80.45 | $81.12 | $79.58 | $79.86 | $79.86 | 2,990,048 |
| 2022-09-23 | $81.60 | $81.60 | $80.00 | $80.83 | $80.83 | 3,769,917 |
| 2022-09-22 | $83.38 | $83.55 | $82.51 | $82.72 | $82.72 | 2,752,210 |
| 2022-09-21 | $84.96 | $85.61 | $83.35 | $83.37 | $83.37 | 2,100,648 |
| 2022-09-20 | $85.01 | $85.14 | $84.16 | $84.71 | $84.71 | 1,462,716 |
| 2022-09-19 | $84.52 | $85.84 | $84.50 | $85.83 | $85.83 | 1,398,221 |
| 2022-09-16 | $85.50 | $85.86 | $85.04 | $85.71 | $85.31 | 1,604,689 |
| 2022-09-15 | $86.86 | $87.54 | $86.18 | $86.43 | $86.03 | 2,277,874 |
| 2022-09-14 | $87.26 | $87.63 | $86.65 | $87.32 | $86.91 | 1,737,396 |
| 2022-09-13 | $88.59 | $88.83 | $86.74 | $86.96 | $86.96 | 1,888,743 |
| 2022-09-12 | $90.11 | $90.70 | $90.04 | $90.51 | $90.51 | 1,137,210 |
| 2022-09-09 | $88.60 | $89.58 | $88.60 | $89.45 | $89.45 | 1,434,761 |
| 2022-09-08 | $86.74 | $87.85 | $86.50 | $87.78 | $87.78 | 1,838,531 |
| 2022-09-07 | $85.84 | $87.48 | $85.79 | $87.37 | $87.37 | 1,672,023 |
| 2022-09-06 | $86.69 | $86.88 | $85.73 | $86.12 | $86.12 | 1,727,199 |
| 2022-09-02 | $87.98 | $88.35 | $86.20 | $86.54 | $86.54 | 2,090,157 |
| 2022-09-01 | $86.94 | $87.33 | $86.07 | $87.28 | $87.28 | 1,704,737 |
| 2022-08-31 | $88.45 | $88.76 | $87.58 | $87.60 | $87.60 | 1,327,588 |
| 2022-08-30 | $89.46 | $89.47 | $87.77 | $88.17 | $88.17 | 1,357,973 |
| 2022-08-29 | $89.00 | $89.67 | $88.83 | $89.07 | $89.07 | 1,707,910 |
| 2022-08-26 | $92.39 | $92.39 | $89.54 | $89.56 | $89.56 | 1,455,113 |
| 2022-08-25 | $91.41 | $92.34 | $91.21 | $92.30 | $92.30 | 993,549 |
| 2022-08-24 | $90.52 | $91.27 | $90.40 | $90.98 | $90.98 | 1,027,296 |
| 2022-08-23 | $90.65 | $91.34 | $90.56 | $90.68 | $90.68 | 922,147 |
| 2022-08-22 | $91.40 | $91.40 | $90.53 | $90.72 | $90.72 | 1,092,598 |
| 2022-08-19 | $93.06 | $93.09 | $92.22 | $92.43 | $92.43 | 882,189 |
| 2022-08-18 | $93.74 | $93.87 | $93.37 | $93.74 | $93.74 | 921,084 |
| 2022-08-17 | $93.69 | $94.27 | $93.25 | $93.73 | $93.73 | 1,748,506 |
| 2022-08-16 | $94.03 | $94.80 | $93.92 | $94.48 | $94.48 | 1,019,791 |
| 2022-08-15 | $93.74 | $94.44 | $93.67 | $94.37 | $94.37 | 2,013,883 |
| 2022-08-12 | $93.42 | $94.35 | $93.19 | $94.35 | $94.35 | 1,168,699 |
| 2022-08-11 | $93.70 | $94.14 | $92.94 | $93.09 | $93.09 | 1,755,258 |
| 2022-08-10 | $92.69 | $93.09 | $92.38 | $93.03 | $93.03 | 1,291,905 |
| 2022-08-09 | $91.43 | $91.50 | $90.83 | $91.02 | $91.02 | 585,840 |
| 2022-08-08 | $91.97 | $92.41 | $91.31 | $91.51 | $91.51 | 1,989,624 |
| 2022-08-05 | $90.66 | $91.51 | $90.54 | $91.38 | $91.38 | 1,555,318 |
| 2022-08-04 | $91.57 | $91.79 | $91.25 | $91.59 | $91.59 | 1,233,114 |
| 2022-08-03 | $90.79 | $91.64 | $90.57 | $91.44 | $91.44 | 1,435,593 |
| 2022-08-02 | $90.62 | $91.35 | $90.17 | $90.37 | $90.37 | 1,933,525 |
| 2022-08-01 | $90.95 | $91.59 | $90.52 | $91.08 | $91.08 | 1,371,080 |
| 2022-07-29 | $90.36 | $91.36 | $90.12 | $91.30 | $91.30 | 2,078,277 |
| 2022-07-28 | $89.47 | $90.31 | $88.67 | $90.21 | $90.21 | 2,164,819 |
| 2022-07-27 | $88.04 | $89.62 | $87.96 | $89.34 | $89.34 | 1,881,055 |
| 2022-07-26 | $87.89 | $87.91 | $87.10 | $87.23 | $87.23 | 2,244,346 |
| 2022-07-25 | $88.32 | $88.43 | $87.87 | $88.30 | $88.30 | 2,375,217 |
| 2022-07-22 | $88.85 | $89.14 | $87.54 | $87.97 | $87.97 | 1,526,555 |
| 2022-07-21 | $87.71 | $88.73 | $87.35 | $88.73 | $88.73 | 1,853,914 |
| 2022-07-20 | $87.57 | $88.10 | $87.18 | $87.80 | $87.80 | 2,523,238 |
| 2022-07-19 | $86.39 | $87.61 | $86.30 | $87.51 | $87.51 | 2,124,053 |
| 2022-07-18 | $86.45 | $86.65 | $85.11 | $85.33 | $85.33 | 1,336,461 |
| 2022-07-15 | $84.97 | $85.50 | $84.38 | $85.48 | $85.48 | 2,465,167 |
| 2022-07-14 | $83.46 | $84.20 | $82.75 | $84.07 | $84.07 | 2,355,103 |
| 2022-07-13 | $83.82 | $85.19 | $83.68 | $84.72 | $84.72 | 1,885,654 |
| 2022-07-12 | $85.41 | $85.82 | $84.65 | $85.02 | $85.02 | 2,733,630 |
| 2022-07-11 | $86.02 | $86.09 | $85.38 | $85.51 | $85.51 | 4,303,385 |
| 2022-07-08 | $86.49 | $87.20 | $86.11 | $86.80 | $86.80 | 1,277,769 |
| 2022-07-07 | $86.02 | $86.94 | $86.02 | $86.83 | $86.83 | 3,005,518 |
| 2022-07-06 | $85.39 | $85.88 | $84.71 | $85.47 | $85.47 | 5,767,948 |
| 2022-07-05 | $84.25 | $85.44 | $83.70 | $85.42 | $85.42 | 2,940,800 |
| 2022-07-01 | $84.84 | $85.95 | $84.32 | $85.87 | $85.87 | 2,439,375 |
| 2022-06-30 | $84.91 | $85.84 | $84.14 | $85.34 | $85.34 | 2,315,158 |
| 2022-06-29 | $86.27 | $86.42 | $85.65 | $85.99 | $85.99 | 2,355,639 |
| 2022-06-28 | $87.98 | $88.50 | $86.22 | $86.25 | $86.25 | 1,914,952 |
| 2022-06-27 | $87.90 | $88.02 | $87.22 | $87.49 | $87.49 | 2,551,564 |
| 2022-06-24 | $85.94 | $87.73 | $85.94 | $87.71 | $87.71 | 2,559,698 |
| 2022-06-23 | $84.97 | $85.25 | $84.10 | $85.15 | $85.15 | 2,457,174 |
| 2022-06-22 | $84.07 | $85.46 | $83.89 | $84.64 | $84.64 | 4,948,989 |
| 2022-06-21 | $84.74 | $85.53 | $84.74 | $85.12 | $85.12 | 3,180,582 |
| 2022-06-17 | $84.03 | $84.71 | $83.24 | $83.97 | $83.38 | 2,705,631 |
| 2022-06-16 | $84.65 | $84.65 | $83.41 | $83.88 | $83.30 | 3,180,478 |
| 2022-06-15 | $86.00 | $87.48 | $85.00 | $86.60 | $86.00 | 4,300,395 |
| 2022-06-14 | $85.88 | $86.13 | $84.56 | $85.25 | $84.66 | 3,667,464 |
| 2022-06-13 | $86.61 | $86.93 | $85.21 | $85.52 | $84.92 | 4,235,616 |
| 2022-06-10 | $89.88 | $89.94 | $88.73 | $88.83 | $88.21 | 4,031,197 |
| 2022-06-09 | $92.89 | $93.17 | $91.22 | $91.22 | $90.58 | 3,874,537 |
| 2022-06-08 | $93.84 | $94.17 | $93.17 | $93.33 | $92.68 | 1,966,021 |
| 2022-06-07 | $92.78 | $94.34 | $92.65 | $94.26 | $93.60 | 1,357,622 |
| 2022-06-06 | $94.35 | $94.55 | $93.33 | $93.57 | $92.92 | 1,749,371 |
| 2022-06-03 | $93.62 | $93.86 | $93.03 | $93.21 | $92.56 | 1,837,758 |
| 2022-06-02 | $93.05 | $94.73 | $92.72 | $94.73 | $94.07 | 1,599,387 |
| 2022-06-01 | $94.15 | $94.30 | $92.31 | $92.85 | $92.20 | 2,453,648 |
| 2022-05-31 | $93.97 | $94.28 | $93.16 | $93.55 | $92.90 | 2,848,136 |
| 2022-05-27 | $92.77 | $94.01 | $92.74 | $94.01 | $93.35 | 2,749,436 |
| 2022-05-26 | $90.87 | $92.47 | $90.77 | $92.15 | $91.51 | 2,216,454 |
| 2022-05-25 | $89.56 | $91.01 | $89.56 | $90.62 | $89.99 | 1,486,372 |
| 2022-05-24 | $89.90 | $90.23 | $88.77 | $89.98 | $89.35 | 2,387,013 |
| 2022-05-23 | $90.12 | $90.93 | $89.56 | $90.75 | $90.12 | 2,737,145 |
| 2022-05-20 | $90.03 | $90.17 | $87.60 | $89.35 | $88.73 | 5,711,370 |
| 2022-05-19 | $88.46 | $89.90 | $88.31 | $89.10 | $88.48 | 2,181,740 |
| 2022-05-18 | $91.02 | $91.15 | $88.63 | $88.87 | $88.25 | 2,656,550 |
| 2022-05-17 | $91.65 | $91.95 | $90.83 | $91.93 | $91.29 | 2,364,289 |
| 2022-05-16 | $89.95 | $90.72 | $89.50 | $90.07 | $89.44 | 5,884,959 |
| 2022-05-13 | $89.02 | $90.53 | $88.95 | $90.36 | $89.73 | 8,078,248 |
| 2022-05-12 | $87.47 | $88.75 | $86.64 | $87.93 | $87.32 | 8,348,962 |
| 2022-05-11 | $89.25 | $90.45 | $87.94 | $88.06 | $87.45 | 6,832,460 |
| 2022-05-10 | $90.41 | $90.63 | $88.30 | $89.20 | $88.58 | 3,956,425 |
| 2022-05-09 | $90.54 | $90.68 | $88.60 | $88.89 | $88.27 | 4,630,438 |
| 2022-05-06 | $92.21 | $92.64 | $90.96 | $91.94 | $91.30 | 7,149,285 |
| 2022-05-05 | $94.94 | $94.97 | $91.91 | $92.86 | $92.21 | 10,992,416 |
| 2022-05-04 | $93.90 | $96.27 | $93.00 | $96.14 | $95.47 | 2,831,173 |
| 2022-05-03 | $93.65 | $94.25 | $93.29 | $93.89 | $93.24 | 2,985,040 |
| 2022-05-02 | $92.97 | $93.72 | $91.59 | $93.39 | $92.74 | 12,751,768 |
| 2022-04-29 | $95.23 | $95.84 | $92.99 | $93.09 | $92.44 | 3,356,374 |
| 2022-04-28 | $94.53 | $95.89 | $93.51 | $95.56 | $94.89 | 2,143,699 |
| 2022-04-27 | $93.57 | $94.55 | $93.08 | $93.62 | $92.97 | 4,433,022 |
| 2022-04-26 | $95.28 | $95.41 | $93.26 | $93.27 | $92.62 | 4,622,612 |
| 2022-04-25 | $95.01 | $95.97 | $94.11 | $95.89 | $95.22 | 4,484,751 |
| 2022-04-22 | $97.84 | $97.84 | $95.70 | $95.78 | $95.11 | 3,355,802 |
| 2022-04-21 | $100.32 | $100.54 | $97.78 | $98.00 | $97.32 | 2,219,951 |
| 2022-04-20 | $100.00 | $100.00 | $99.27 | $99.52 | $98.83 | 2,157,715 |
| 2022-04-19 | $98.10 | $99.53 | $98.03 | $99.44 | $98.75 | 2,125,561 |
| 2022-04-18 | $98.27 | $98.80 | $97.95 | $98.32 | $97.63 | 2,241,509 |
| 2022-04-14 | $99.55 | $99.81 | $98.55 | $98.60 | $97.91 | 1,673,742 |
| 2022-04-13 | $98.43 | $99.68 | $98.40 | $99.55 | $98.86 | 2,380,650 |
| 2022-04-12 | $99.34 | $99.83 | $98.05 | $98.34 | $97.65 | 3,146,891 |
| 2022-04-11 | $99.51 | $99.67 | $98.66 | $98.75 | $98.06 | 2,063,724 |
| 2022-04-08 | $100.13 | $100.75 | $99.77 | $100.15 | $99.45 | 1,625,629 |
| 2022-04-07 | $100.02 | $100.74 | $99.35 | $100.39 | $99.69 | 2,232,506 |
| 2022-04-06 | $100.39 | $100.66 | $99.52 | $100.16 | $99.46 | 3,349,829 |
| 2022-04-05 | $102.36 | $102.73 | $101.08 | $101.29 | $100.58 | 4,043,745 |
| 2022-04-04 | $102.08 | $102.80 | $101.92 | $102.77 | $102.05 | 3,128,092 |
| 2022-04-01 | $101.92 | $102.00 | $101.14 | $101.94 | $101.23 | 2,991,204 |
| 2022-03-31 | $102.49 | $102.71 | $101.23 | $101.29 | $100.58 | 1,777,131 |
| 2022-03-30 | $103.20 | $103.35 | $102.40 | $102.84 | $102.12 | 2,530,611 |
| 2022-03-29 | $103.10 | $103.48 | $102.55 | $103.41 | $102.69 | 2,112,172 |
| 2022-03-28 | $101.20 | $101.79 | $100.67 | $101.76 | $101.05 | 1,670,977 |
| 2022-03-25 | $101.27 | $101.49 | $100.57 | $101.43 | $100.72 | 1,181,332 |
| 2022-03-24 | $100.55 | $101.23 | $100.21 | $101.20 | $100.49 | 1,814,870 |
| 2022-03-23 | $100.57 | $101.03 | $100.06 | $100.07 | $99.37 | 2,022,606 |
| 2022-03-22 | $100.64 | $101.47 | $100.63 | $101.31 | $100.60 | 1,173,086 |
| 2022-03-21 | $100.32 | $100.61 | $99.42 | $100.17 | $99.47 | 1,988,953 |
| 2022-03-18 | $99.07 | $100.82 | $98.97 | $100.68 | $99.72 | 1,896,706 |
| 2022-03-17 | $98.15 | $99.65 | $97.99 | $99.62 | $98.67 | 2,959,933 |
| 2022-03-16 | $96.97 | $98.64 | $96.16 | $98.59 | $97.65 | 2,872,791 |
| 2022-03-15 | $94.43 | $95.68 | $94.08 | $95.56 | $94.65 | 2,482,238 |
| 2022-03-14 | $95.07 | $95.65 | $93.85 | $94.07 | $93.17 | 2,549,869 |
| 2022-03-11 | $96.61 | $96.69 | $94.58 | $94.66 | $93.76 | 3,038,750 |
| 2022-03-10 | $95.52 | $96.10 | $95.01 | $95.88 | $94.97 | 2,413,477 |
| 2022-03-09 | $96.07 | $97.02 | $95.48 | $96.63 | $95.71 | 4,847,983 |
| 2022-03-08 | $94.23 | $95.82 | $93.19 | $93.80 | $92.91 | 6,877,261 |
| 2022-03-07 | $96.62 | $96.72 | $93.82 | $93.90 | $93.01 | 3,412,823 |
| 2022-03-04 | $97.00 | $97.18 | $96.09 | $96.99 | $96.07 | 6,832,840 |
| 2022-03-03 | $99.68 | $99.73 | $98.06 | $98.43 | $97.49 | 5,791,216 |
| 2022-03-02 | $98.50 | $99.72 | $98.23 | $99.47 | $98.52 | 4,138,899 |
| 2022-03-01 | $99.38 | $99.71 | $97.45 | $98.01 | $97.08 | 5,798,952 |
| 2022-02-28 | $98.85 | $100.18 | $98.58 | $99.67 | $98.72 | 4,139,874 |
| 2022-02-25 | $98.65 | $100.32 | $98.24 | $100.29 | $99.34 | 6,323,880 |
| 2022-02-24 | $94.80 | $98.18 | $94.52 | $98.12 | $97.19 | 7,176,423 |
| 2022-02-23 | $99.83 | $99.92 | $97.53 | $97.71 | $96.78 | 6,629,757 |
| 2022-02-22 | $99.59 | $100.27 | $98.33 | $99.09 | $98.15 | 7,863,291 |
| 2022-02-18 | $101.02 | $101.28 | $99.88 | $100.28 | $99.33 | 8,951,138 |
| 2022-02-17 | $102.23 | $102.31 | $100.87 | $100.99 | $100.03 | 5,645,418 |
| 2022-02-16 | $102.28 | $103.21 | $102.03 | $102.98 | $102.00 | 9,601,389 |
| 2022-02-15 | $102.00 | $102.77 | $101.99 | $102.67 | $101.69 | 3,022,587 |
| 2022-02-14 | $101.14 | $101.40 | $100.13 | $100.90 | $99.94 | 4,316,385 |
| 2022-02-11 | $103.20 | $103.65 | $101.04 | $101.41 | $100.44 | 3,682,256 |
| 2022-02-10 | $103.31 | $104.95 | $102.77 | $103.20 | $102.22 | 5,798,911 |
| 2022-02-09 | $104.10 | $104.72 | $104.10 | $104.71 | $103.71 | 4,037,923 |
| 2022-02-08 | $102.14 | $103.20 | $101.87 | $103.03 | $102.05 | 2,120,062 |
| 2022-02-07 | $102.45 | $102.95 | $102.04 | $102.25 | $101.28 | 3,123,503 |
| 2022-02-04 | $101.77 | $103.06 | $101.37 | $102.37 | $101.40 | 3,111,951 |
| 2022-02-03 | $102.70 | $103.09 | $101.76 | $101.92 | $100.95 | 2,906,668 |
| 2022-02-02 | $103.88 | $104.11 | $103.17 | $103.93 | $102.94 | 2,607,917 |
| 2022-02-01 | $102.86 | $103.40 | $102.00 | $103.32 | $102.34 | 3,514,502 |
| 2022-01-31 | $100.50 | $102.54 | $100.35 | $102.51 | $101.53 | 3,353,635 |
| 2022-01-28 | $98.88 | $100.46 | $97.91 | $100.41 | $99.45 | 4,595,047 |
| 2022-01-27 | $100.22 | $100.78 | $98.52 | $98.78 | $97.84 | 4,984,311 |
| 2022-01-26 | $101.20 | $101.84 | $98.72 | $99.53 | $98.58 | 3,391,192 |
| 2022-01-25 | $99.62 | $100.97 | $98.46 | $99.98 | $99.03 | 6,116,834 |
| 2022-01-24 | $99.51 | $101.05 | $97.20 | $100.98 | $100.02 | 8,306,386 |
| 2022-01-21 | $102.57 | $102.94 | $101.02 | $101.11 | $100.15 | 4,396,715 |
| 2022-01-20 | $104.23 | $105.20 | $102.74 | $102.86 | $101.88 | 3,274,544 |
| 2022-01-19 | $104.75 | $105.05 | $103.62 | $103.71 | $102.72 | 2,740,962 |
| 2022-01-18 | $104.92 | $105.03 | $104.10 | $104.30 | $103.31 | 3,048,813 |
| 2022-01-14 | $105.57 | $106.17 | $105.13 | $106.12 | $105.11 | 2,047,931 |
| 2022-01-13 | $107.68 | $107.80 | $105.97 | $106.13 | $105.12 | 1,416,853 |
| 2022-01-12 | $107.45 | $107.75 | $106.94 | $107.46 | $106.44 | 2,019,745 |
| 2022-01-11 | $105.72 | $106.91 | $105.26 | $106.87 | $105.85 | 2,876,356 |
| 2022-01-10 | $105.22 | $105.65 | $104.00 | $105.65 | $104.64 | 4,144,455 |
| 2022-01-07 | $106.17 | $106.49 | $105.49 | $106.00 | $104.99 | 2,552,065 |
| 2022-01-06 | $106.09 | $106.74 | $105.53 | $106.15 | $105.14 | 4,125,789 |
| 2022-01-05 | $108.09 | $108.25 | $106.23 | $106.25 | $105.24 | 2,950,390 |
| 2022-01-04 | $108.53 | $108.58 | $107.69 | $108.09 | $107.06 | 2,012,061 |
| 2022-01-03 | $107.91 | $108.09 | $107.31 | $108.05 | $107.02 | 2,673,094 |
| 2021-12-31 | $107.68 | $107.97 | $107.43 | $107.43 | $106.41 | 1,916,169 |
| 2021-12-30 | $107.91 | $108.17 | $107.62 | $107.72 | $106.69 | 2,003,153 |
| 2021-12-29 | $107.74 | $107.95 | $107.42 | $107.81 | $106.78 | 2,019,147 |
| 2021-12-28 | $107.97 | $108.18 | $107.65 | $107.77 | $106.74 | 4,291,812 |
| 2021-12-27 | $107.00 | $107.89 | $106.92 | $107.89 | $106.86 | 1,446,484 |
| 2021-12-23 | $106.29 | $107.02 | $106.24 | $106.76 | $105.74 | 2,463,692 |
| 2021-12-22 | $105.00 | $106.09 | $104.95 | $106.08 | $105.07 | 3,575,638 |
| 2021-12-21 | $104.05 | $105.14 | $103.85 | $105.11 | $104.11 | 3,431,056 |
| 2021-12-20 | $103.24 | $103.43 | $102.56 | $103.36 | $102.38 | 5,029,941 |
| 2021-12-17 | $105.27 | $106.00 | $104.74 | $105.10 | $103.32 | 3,214,684 |
| 2021-12-16 | $107.19 | $107.33 | $105.70 | $106.07 | $104.27 | 3,196,041 |
| 2021-12-15 | $105.39 | $106.70 | $104.69 | $106.67 | $104.86 | 2,172,305 |
| 2021-12-14 | $105.32 | $105.81 | $104.78 | $105.34 | $103.55 | 3,442,282 |
| 2021-12-13 | $106.77 | $106.83 | $105.93 | $106.00 | $104.20 | 1,996,423 |
| 2021-12-10 | $106.99 | $107.16 | $106.39 | $107.08 | $105.26 | 1,997,831 |
| 2021-12-09 | $107.02 | $107.19 | $106.49 | $106.54 | $104.73 | 3,240,885 |
| 2021-12-08 | $107.18 | $107.57 | $106.91 | $107.50 | $105.67 | 1,987,955 |
| 2021-12-07 | $106.33 | $107.21 | $106.29 | $107.10 | $105.28 | 2,283,082 |
| 2021-12-06 | $104.29 | $105.25 | $103.74 | $104.93 | $103.15 | 4,751,220 |
| 2021-12-03 | $105.07 | $105.22 | $102.93 | $103.79 | $102.03 | 3,064,773 |
| 2021-12-02 | $103.54 | $105.11 | $103.47 | $104.76 | $102.98 | 3,838,139 |
| 2021-12-01 | $105.60 | $106.21 | $103.12 | $103.17 | $101.42 | 5,115,899 |
| 2021-11-30 | $105.34 | $105.74 | $103.85 | $104.27 | $102.50 | 4,756,950 |
| 2021-11-29 | $106.04 | $106.26 | $105.25 | $105.86 | $104.06 | 2,551,507 |
| 2021-11-26 | $105.75 | $105.90 | $104.62 | $104.93 | $103.15 | 2,741,294 |
| 2021-11-24 | $106.83 | $107.64 | $106.64 | $107.64 | $105.81 | 2,264,393 |
| 2021-11-23 | $107.48 | $107.93 | $106.85 | $107.58 | $105.75 | 1,823,837 |
| 2021-11-22 | $108.44 | $108.81 | $107.59 | $107.60 | $105.77 | 2,155,496 |
| 2021-11-19 | $108.47 | $108.67 | $108.15 | $108.22 | $106.38 | 1,379,851 |
| 2021-11-18 | $108.72 | $108.78 | $108.01 | $108.71 | $106.86 | 1,547,709 |
| 2021-11-17 | $108.94 | $108.94 | $108.47 | $108.67 | $106.82 | 2,227,620 |
| 2021-11-16 | $108.84 | $109.31 | $108.78 | $109.07 | $107.22 | 2,740,955 |
| 2021-11-15 | $109.22 | $109.25 | $108.72 | $108.88 | $107.03 | 1,201,364 |
| 2021-11-12 | $108.49 | $108.99 | $108.34 | $108.94 | $107.09 | 1,219,163 |
| 2021-11-11 | $108.33 | $108.49 | $108.19 | $108.22 | $106.38 | 2,232,301 |
| 2021-11-10 | $108.61 | $108.91 | $107.56 | $107.88 | $106.05 | 1,606,724 |
| 2021-11-09 | $109.25 | $109.34 | $108.58 | $108.93 | $107.08 | 1,083,585 |
| 2021-11-08 | $109.23 | $109.39 | $109.11 | $109.23 | $107.37 | 1,950,048 |
| 2021-11-05 | $109.13 | $109.31 | $108.59 | $109.00 | $107.15 | 1,287,566 |
| 2021-11-04 | $108.53 | $108.79 | $108.28 | $108.65 | $106.80 | 1,453,089 |
| 2021-11-03 | $107.62 | $108.53 | $107.50 | $108.47 | $106.63 | 1,325,126 |
| 2021-11-02 | $107.57 | $107.83 | $107.49 | $107.75 | $105.92 | 1,453,300 |
| 2021-11-01 | $107.42 | $107.77 | $107.19 | $107.73 | $105.90 | 855,774 |
| 2021-10-29 | $106.63 | $107.13 | $106.51 | $107.07 | $105.25 | 1,216,082 |
| 2021-10-28 | $106.65 | $107.34 | $106.62 | $107.32 | $105.50 | 1,574,101 |
| 2021-10-27 | $106.98 | $107.14 | $106.34 | $106.36 | $104.55 | 891,859 |
| 2021-10-26 | $107.45 | $107.63 | $106.88 | $106.99 | $105.17 | 1,441,398 |
| 2021-10-25 | $106.76 | $107.15 | $106.42 | $107.04 | $105.22 | 1,475,341 |
| 2021-10-22 | $106.75 | $107.09 | $106.22 | $106.69 | $104.88 | 917,378 |
| 2021-10-21 | $106.30 | $106.65 | $106.21 | $106.63 | $104.82 | 1,136,737 |
| 2021-10-20 | $106.40 | $106.76 | $106.37 | $106.68 | $104.87 | 867,082 |
| 2021-10-19 | $105.98 | $106.34 | $105.88 | $106.29 | $104.48 | 1,219,193 |
| 2021-10-18 | $104.89 | $105.55 | $104.76 | $105.53 | $103.74 | 2,182,510 |
| 2021-10-15 | $105.22 | $105.52 | $105.11 | $105.43 | $103.64 | 1,207,729 |
| 2021-10-14 | $104.18 | $104.72 | $104.05 | $104.69 | $102.91 | 2,172,598 |
| 2021-10-13 | $102.94 | $103.41 | $102.42 | $103.26 | $101.51 | 2,559,833 |
| 2021-10-12 | $102.83 | $103.00 | $102.37 | $102.53 | $100.79 | 2,157,875 |
| 2021-10-11 | $103.20 | $103.72 | $102.60 | $102.61 | $100.87 | 1,126,620 |
| 2021-10-08 | $103.51 | $103.60 | $103.03 | $103.15 | $101.40 | 1,050,671 |
| 2021-10-07 | $103.05 | $103.81 | $103.01 | $103.25 | $101.50 | 1,723,516 |
| 2021-10-06 | $101.07 | $102.27 | $100.70 | $102.24 | $100.50 | 2,895,835 |
| 2021-10-05 | $101.69 | $102.67 | $101.51 | $102.24 | $100.50 | 1,784,835 |
| 2021-10-04 | $102.33 | $102.40 | $100.90 | $101.45 | $99.73 | 2,211,944 |
| 2021-10-01 | $102.08 | $102.97 | $101.30 | $102.65 | $100.91 | 4,217,879 |
| 2021-09-30 | $102.90 | $103.07 | $101.76 | $101.83 | $100.10 | 2,984,182 |
| 2021-09-29 | $102.93 | $103.18 | $102.40 | $102.53 | $100.79 | 2,192,582 |
| 2021-09-28 | $103.85 | $103.89 | $102.47 | $102.65 | $100.91 | 2,896,854 |
| 2021-09-27 | $104.71 | $105.01 | $104.48 | $104.83 | $103.05 | 1,803,063 |
| 2021-09-24 | $104.55 | $105.01 | $104.49 | $104.90 | $103.12 | 1,506,400 |
| 2021-09-23 | $104.66 | $105.58 | $104.60 | $105.28 | $103.49 | 1,641,137 |
| 2021-09-22 | $103.72 | $104.69 | $103.66 | $104.11 | $102.34 | 2,765,238 |
| 2021-09-21 | $103.60 | $103.84 | $102.88 | $103.12 | $101.37 | 2,169,397 |
| 2021-09-20 | $102.87 | $103.21 | $101.69 | $102.80 | $101.05 | 2,573,299 |
| 2021-09-17 | $105.85 | $105.98 | $104.92 | $105.10 | $102.90 | 2,404,531 |
| 2021-09-16 | $106.03 | $106.35 | $105.55 | $106.15 | $103.93 | 1,328,241 |
| 2021-09-15 | $105.78 | $106.48 | $105.56 | $106.39 | $104.17 | 1,187,486 |
| 2021-09-14 | $106.68 | $106.68 | $105.58 | $105.75 | $103.54 | 1,213,953 |
| 2021-09-13 | $106.75 | $106.75 | $105.92 | $106.38 | $104.16 | 2,947,946 |
| 2021-09-10 | $107.12 | $107.22 | $105.94 | $106.00 | $103.78 | 4,446,430 |
| 2021-09-09 | $106.72 | $107.15 | $106.44 | $106.54 | $104.31 | 2,416,046 |
| 2021-09-08 | $107.07 | $107.15 | $106.42 | $106.82 | $104.59 | 1,694,621 |
| 2021-09-07 | $107.62 | $107.65 | $107.29 | $107.36 | $105.12 | 1,865,894 |
| 2021-09-03 | $107.38 | $107.74 | $107.31 | $107.65 | $105.40 | 1,002,556 |
| 2021-09-02 | $107.39 | $107.62 | $107.22 | $107.46 | $105.21 | 1,171,906 |
| 2021-09-01 | $107.07 | $107.39 | $106.97 | $107.13 | $104.89 | 2,074,405 |
| 2021-08-31 | $106.72 | $106.78 | $106.51 | $106.61 | $104.38 | 973,761 |
| 2021-08-30 | $106.42 | $106.72 | $106.25 | $106.56 | $104.33 | 1,968,173 |
| 2021-08-27 | $105.45 | $106.37 | $105.42 | $106.31 | $104.09 | 1,229,541 |
| 2021-08-26 | $105.61 | $105.71 | $105.11 | $105.19 | $102.99 | 1,956,080 |
| 2021-08-25 | $105.65 | $105.97 | $105.53 | $105.89 | $103.68 | 1,210,197 |
| 2021-08-24 | $105.43 | $105.81 | $105.38 | $105.70 | $103.49 | 849,616 |
| 2021-08-23 | $104.57 | $105.24 | $104.57 | $105.13 | $102.93 | 817,872 |
| 2021-08-20 | $103.22 | $104.07 | $103.12 | $104.04 | $101.86 | 983,632 |
| 2021-08-19 | $102.92 | $103.70 | $102.83 | $103.41 | $101.25 | 1,493,192 |
| 2021-08-18 | $104.60 | $104.94 | $103.88 | $103.95 | $101.78 | 1,076,663 |
| 2021-08-17 | $104.75 | $104.88 | $103.99 | $104.65 | $102.46 | 1,048,946 |
| 2021-08-16 | $105.32 | $105.64 | $104.88 | $105.64 | $103.43 | 938,081 |
| 2021-08-13 | $105.75 | $105.88 | $105.57 | $105.88 | $103.67 | 1,705,974 |
| 2021-08-12 | $105.46 | $105.64 | $105.18 | $105.64 | $103.43 | 872,478 |
| 2021-08-11 | $105.64 | $105.64 | $105.25 | $105.64 | $103.43 | 918,158 |
| 2021-08-10 | $105.25 | $105.39 | $105.09 | $105.22 | $103.02 | 4,168,878 |
| 2021-08-09 | $105.21 | $105.31 | $104.93 | $105.14 | $102.94 | 819,132 |
| 2021-08-06 | $105.27 | $105.40 | $105.03 | $105.19 | $102.99 | 1,431,503 |
| 2021-08-05 | $105.04 | $105.33 | $104.95 | $105.28 | $103.08 | 2,093,838 |
| 2021-08-04 | $104.98 | $105.13 | $104.68 | $104.76 | $102.57 | 1,415,126 |
| 2021-08-03 | $104.61 | $105.10 | $104.05 | $105.10 | $102.90 | 1,381,922 |
| 2021-08-02 | $104.85 | $104.99 | $104.24 | $104.33 | $102.15 | 1,941,403 |
| 2021-07-30 | $104.21 | $104.70 | $104.02 | $104.25 | $102.07 | 1,685,064 |
| 2021-07-29 | $104.80 | $105.10 | $104.75 | $104.84 | $102.65 | 999,323 |
| 2021-07-28 | $104.00 | $104.59 | $103.79 | $104.33 | $102.15 | 945,814 |
| 2021-07-27 | $103.95 | $103.95 | $103.01 | $103.78 | $101.61 | 7,796,308 |
| 2021-07-26 | $104.16 | $104.46 | $104.13 | $104.46 | $102.28 | 1,308,803 |
| 2021-07-23 | $104.28 | $104.63 | $103.99 | $104.58 | $102.39 | 1,372,941 |
| 2021-07-22 | $104.00 | $104.00 | $103.51 | $103.90 | $101.73 | 1,329,543 |
| 2021-07-21 | $103.03 | $103.80 | $102.97 | $103.79 | $101.62 | 2,103,326 |
| 2021-07-20 | $101.48 | $102.99 | $101.29 | $102.74 | $100.59 | 4,600,770 |
| 2021-07-19 | $101.75 | $101.76 | $100.88 | $101.52 | $99.40 | 2,989,167 |
| 2021-07-16 | $104.05 | $104.08 | $102.93 | $103.08 | $100.92 | 1,249,805 |
| 2021-07-15 | $103.93 | $104.13 | $103.39 | $103.88 | $101.71 | 2,629,933 |
| 2021-07-14 | $104.78 | $104.83 | $104.12 | $104.33 | $102.15 | 2,474,273 |
| 2021-07-13 | $104.54 | $104.76 | $104.18 | $104.25 | $102.07 | 2,079,109 |
| 2021-07-12 | $104.31 | $104.75 | $104.24 | $104.74 | $102.55 | 5,587,446 |
| 2021-07-09 | $103.73 | $104.50 | $103.62 | $104.49 | $102.31 | 19,201,717 |
| 2021-07-08 | $102.61 | $103.20 | $102.26 | $102.97 | $100.82 | 1,888,750 |
| 2021-07-07 | $104.20 | $104.32 | $103.54 | $104.16 | $101.98 | 1,579,008 |
| 2021-07-06 | $104.39 | $104.39 | $103.35 | $103.90 | $101.73 | 2,211,564 |
| 2021-07-02 | $104.08 | $104.44 | $103.90 | $104.43 | $102.25 | 1,671,327 |
| 2021-07-01 | $103.74 | $103.99 | $103.54 | $103.99 | $101.82 | 1,770,519 |
| 2021-06-30 | $103.52 | $103.70 | $103.42 | $103.61 | $101.44 | 1,358,219 |
| 2021-06-29 | $103.94 | $104.00 | $103.72 | $103.89 | $101.72 | 2,118,171 |
| 2021-06-28 | $103.98 | $103.99 | $103.57 | $103.87 | $101.70 | 1,475,364 |
| 2021-06-25 | $103.88 | $104.04 | $103.76 | $103.98 | $101.81 | 1,420,731 |
| 2021-06-24 | $103.47 | $103.65 | $103.42 | $103.57 | $101.40 | 1,791,192 |
| 2021-06-23 | $103.07 | $103.28 | $102.77 | $102.82 | $100.67 | 1,217,379 |
| 2021-06-22 | $102.50 | $103.17 | $102.26 | $102.97 | $100.82 | 1,175,162 |
| 2021-06-21 | $101.77 | $102.73 | $101.56 | $102.71 | $100.56 | 1,690,274 |
| 2021-06-18 | $102.24 | $102.40 | $101.78 | $101.82 | $99.20 | 1,880,404 |
| 2021-06-17 | $103.39 | $103.62 | $102.72 | $103.35 | $100.69 | 2,006,258 |
| 2021-06-16 | $104.33 | $104.34 | $103.12 | $103.62 | $100.96 | 1,342,740 |
| 2021-06-15 | $104.50 | $104.50 | $104.03 | $104.30 | $101.62 | 808,470 |
| 2021-06-14 | $104.30 | $104.51 | $104.07 | $104.51 | $101.82 | 776,316 |
| 2021-06-11 | $104.21 | $104.33 | $103.94 | $104.33 | $101.65 | 682,496 |
| 2021-06-10 | $103.95 | $104.27 | $103.67 | $104.14 | $101.46 | 1,129,873 |
| 2021-06-09 | $104.03 | $104.04 | $103.60 | $103.63 | $100.97 | 1,159,140 |
| 2021-06-08 | $104.06 | $104.11 | $103.51 | $103.90 | $101.23 | 1,691,174 |
| 2021-06-07 | $103.85 | $103.94 | $103.61 | $103.93 | $101.26 | 2,347,814 |
| 2021-06-04 | $103.41 | $103.89 | $103.41 | $103.86 | $101.19 | 1,089,371 |
| 2021-06-03 | $102.79 | $103.12 | $102.40 | $102.88 | $100.24 | 1,320,151 |
| 2021-06-02 | $103.40 | $103.59 | $103.19 | $103.45 | $100.79 | 1,945,785 |
| 2021-06-01 | $103.82 | $103.85 | $103.15 | $103.30 | $100.65 | 1,777,669 |
| 2021-05-28 | $102.95 | $103.18 | $102.80 | $102.91 | $100.27 | 2,042,247 |
| 2021-05-27 | $102.68 | $102.85 | $102.54 | $102.62 | $99.98 | 3,351,893 |
| 2021-05-26 | $102.25 | $102.52 | $102.15 | $102.47 | $99.84 | 1,037,523 |
| 2021-05-25 | $102.67 | $102.73 | $102.05 | $102.22 | $99.59 | 1,441,357 |
| 2021-05-24 | $101.88 | $102.42 | $101.76 | $102.20 | $99.57 | 820,759 |
| 2021-05-21 | $101.83 | $102.00 | $101.15 | $101.39 | $98.78 | 1,424,844 |
| 2021-05-20 | $100.73 | $101.74 | $100.73 | $101.53 | $98.92 | 1,684,143 |
| 2021-05-19 | $99.62 | $100.42 | $99.21 | $100.38 | $97.80 | 2,229,186 |
| 2021-05-18 | $101.54 | $101.66 | $100.84 | $100.91 | $98.32 | 1,608,082 |
| 2021-05-17 | $100.86 | $101.09 | $100.56 | $101.09 | $98.49 | 1,834,732 |
| 2021-05-14 | $100.46 | $101.45 | $100.46 | $101.29 | $98.69 | 2,134,235 |
| 2021-05-13 | $99.04 | $100.00 | $98.97 | $99.68 | $97.12 | 2,045,646 |
| 2021-05-12 | $100.04 | $100.40 | $98.57 | $98.76 | $96.22 | 3,037,534 |
| 2021-05-11 | $100.38 | $101.11 | $99.92 | $100.94 | $98.35 | 2,563,321 |
| 2021-05-10 | $102.91 | $102.95 | $101.78 | $101.83 | $99.21 | 1,627,997 |
| 2021-05-07 | $102.18 | $102.99 | $102.02 | $102.87 | $100.23 | 1,461,938 |
| 2021-05-06 | $101.30 | $101.92 | $100.72 | $101.91 | $99.29 | 1,754,978 |
| 2021-05-05 | $101.42 | $101.58 | $101.04 | $101.24 | $98.64 | 1,333,472 |
| 2021-05-04 | $101.05 | $101.16 | $99.96 | $100.79 | $98.20 | 2,336,780 |
| 2021-05-03 | $101.95 | $102.02 | $101.68 | $101.78 | $99.16 | 2,103,391 |
| 2021-04-30 | $101.72 | $101.89 | $101.08 | $101.31 | $98.71 | 1,458,583 |
| 2021-04-29 | $102.77 | $102.78 | $101.61 | $102.39 | $99.76 | 1,835,717 |
| 2021-04-28 | $102.06 | $102.46 | $101.88 | $102.16 | $99.53 | 1,102,398 |
| 2021-04-27 | $101.90 | $102.04 | $101.73 | $101.97 | $99.35 | 1,776,742 |
| 2021-04-26 | $101.89 | $102.17 | $101.82 | $102.08 | $99.46 | 1,371,729 |
| 2021-04-23 | $100.96 | $102.04 | $100.95 | $101.78 | $99.16 | 1,261,503 |
| 2021-04-22 | $101.25 | $101.52 | $100.35 | $100.61 | $98.02 | 1,949,090 |
| 2021-04-21 | $100.05 | $101.27 | $99.93 | $101.25 | $98.65 | 1,256,306 |
| 2021-04-20 | $100.84 | $100.97 | $99.88 | $100.23 | $97.65 | 2,455,562 |
| 2021-04-19 | $101.69 | $101.77 | $101.02 | $101.37 | $98.77 | 1,489,014 |
| 2021-04-16 | $101.78 | $101.89 | $101.40 | $101.83 | $99.21 | 1,856,362 |
| 2021-04-15 | $101.10 | $101.47 | $101.03 | $101.44 | $98.83 | 1,537,734 |
| 2021-04-14 | $100.61 | $100.96 | $100.32 | $100.47 | $97.89 | 1,588,403 |
| 2021-04-13 | $100.18 | $100.65 | $100.09 | $100.51 | $97.93 | 1,460,753 |
| 2021-04-12 | $100.10 | $100.22 | $99.84 | $100.13 | $97.56 | 1,347,019 |
| 2021-04-09 | $99.78 | $100.34 | $99.70 | $100.34 | $97.76 | 851,185 |
| 2021-04-08 | $99.81 | $99.99 | $99.57 | $99.97 | $97.40 | 1,327,554 |
| 2021-04-07 | $99.30 | $99.48 | $99.08 | $99.34 | $96.79 | 1,481,456 |
| 2021-04-06 | $99.23 | $99.74 | $99.21 | $99.49 | $96.93 | 1,418,269 |
| 2021-04-05 | $99.19 | $99.77 | $99.17 | $99.70 | $97.14 | 2,396,278 |
| 2021-04-01 | $97.93 | $98.59 | $97.91 | $98.57 | $96.04 | 2,552,430 |
| 2021-03-31 | $97.04 | $97.69 | $97.04 | $97.29 | $94.79 | 3,108,477 |
| 2021-03-30 | $96.81 | $97.16 | $96.53 | $97.10 | $94.60 | 2,491,859 |
| 2021-03-29 | $97.01 | $97.32 | $96.52 | $97.12 | $94.62 | 2,314,624 |
| 2021-03-26 | $96.34 | $97.55 | $96.13 | $97.49 | $94.98 | 2,400,236 |
| 2021-03-25 | $95.14 | $96.11 | $94.64 | $95.99 | $93.52 | 5,577,277 |
| 2021-03-24 | $96.29 | $96.58 | $95.41 | $95.44 | $92.99 | 2,231,151 |
| 2021-03-23 | $96.98 | $97.14 | $96.00 | $96.21 | $93.74 | 2,397,205 |
| 2021-03-22 | $97.00 | $97.72 | $96.98 | $97.42 | $94.92 | 1,902,549 |
| 2021-03-19 | $97.10 | $97.59 | $96.51 | $97.24 | $94.50 | 1,042,514 |
| 2021-03-18 | $97.91 | $98.42 | $97.01 | $97.14 | $94.40 | 1,429,185 |
| 2021-03-17 | $97.65 | $98.78 | $97.40 | $98.58 | $95.80 | 1,325,955 |
| 2021-03-16 | $98.49 | $98.55 | $97.92 | $98.16 | $95.39 | 2,499,703 |
| 2021-03-15 | $97.76 | $98.31 | $97.24 | $98.24 | $95.47 | 1,152,244 |
| 2021-03-12 | $97.24 | $97.84 | $97.02 | $97.83 | $95.07 | 1,809,875 |
| 2021-03-11 | $97.29 | $98.11 | $97.21 | $97.82 | $95.06 | 1,134,534 |
| 2021-03-10 | $96.67 | $96.89 | $96.18 | $96.58 | $93.85 | 2,126,932 |
| 2021-03-09 | $95.79 | $96.63 | $95.60 | $96.13 | $93.42 | 3,154,844 |
| 2021-03-08 | $95.19 | $95.85 | $94.59 | $94.66 | $91.99 | 2,303,159 |
| 2021-03-05 | $94.94 | $95.56 | $92.95 | $95.34 | $92.65 | 5,813,716 |
| 2021-03-04 | $95.35 | $95.86 | $93.11 | $94.05 | $91.40 | 3,340,056 |
| 2021-03-03 | $96.35 | $96.59 | $95.40 | $95.44 | $92.75 | 2,359,213 |
| 2021-03-02 | $97.03 | $97.08 | $96.34 | $96.46 | $93.74 | 1,937,413 |
| 2021-03-01 | $96.14 | $97.33 | $96.11 | $97.09 | $94.35 | 5,662,546 |
| 2021-02-26 | $95.71 | $95.81 | $94.32 | $94.84 | $92.16 | 3,535,042 |
| 2021-02-25 | $97.70 | $98.01 | $95.32 | $95.63 | $92.93 | 2,145,640 |
| 2021-02-24 | $96.66 | $97.93 | $96.37 | $97.86 | $95.10 | 1,554,137 |
| 2021-02-23 | $96.59 | $97.51 | $95.37 | $97.24 | $94.50 | 2,447,646 |
| 2021-02-22 | $97.25 | $97.77 | $97.05 | $97.06 | $94.32 | 812,585 |
| 2021-02-19 | $98.24 | $98.55 | $97.97 | $98.11 | $95.34 | 1,006,294 |
| 2021-02-18 | $97.69 | $97.99 | $97.08 | $97.86 | $95.10 | 1,212,758 |
| 2021-02-17 | $98.15 | $98.50 | $97.73 | $98.39 | $95.61 | 763,682 |
| 2021-02-16 | $99.07 | $99.19 | $98.47 | $98.71 | $95.92 | 1,096,557 |
| 2021-02-12 | $97.84 | $98.58 | $97.81 | $98.58 | $95.80 | 1,006,094 |
| 2021-02-11 | $98.10 | $98.22 | $97.47 | $98.11 | $95.34 | 856,464 |
| 2021-02-10 | $98.14 | $98.22 | $97.06 | $97.61 | $94.86 | 1,396,859 |
| 2021-02-09 | $97.27 | $97.77 | $97.20 | $97.62 | $94.87 | 847,619 |
| 2021-02-08 | $97.05 | $97.36 | $96.92 | $97.32 | $94.57 | 1,048,776 |
| 2021-02-05 | $96.54 | $96.69 | $96.18 | $96.65 | $93.92 | 975,664 |
| 2021-02-04 | $95.48 | $96.06 | $95.39 | $96.06 | $93.35 | 956,962 |
| 2021-02-03 | $95.41 | $95.67 | $94.98 | $95.40 | $92.71 | 1,290,945 |
| 2021-02-02 | $94.78 | $95.40 | $94.78 | $95.25 | $92.56 | 1,326,809 |
| 2021-02-01 | $93.42 | $94.08 | $92.95 | $93.95 | $91.30 | 2,441,571 |
| 2021-01-29 | $93.39 | $93.69 | $91.86 | $92.37 | $89.76 | 3,117,448 |
| 2021-01-28 | $93.85 | $94.98 | $93.69 | $94.22 | $91.56 | 5,314,643 |
| 2021-01-27 | $94.48 | $94.59 | $93.03 | $93.46 | $90.82 | 3,260,400 |
| 2021-01-26 | $96.15 | $96.24 | $95.58 | $95.76 | $93.06 | 1,649,211 |
| 2021-01-25 | $95.83 | $96.12 | $94.72 | $96.04 | $93.33 | 1,162,490 |
| 2021-01-22 | $95.54 | $96.01 | $95.49 | $95.83 | $93.13 | 1,246,687 |
| 2021-01-21 | $96.39 | $96.42 | $95.91 | $96.28 | $93.56 | 1,099,399 |
| 2021-01-20 | $95.70 | $96.33 | $95.60 | $96.25 | $93.53 | 1,916,845 |
| 2021-01-19 | $95.15 | $95.25 | $94.77 | $95.10 | $92.42 | 5,679,479 |
| 2021-01-15 | $94.56 | $94.76 | $93.77 | $94.28 | $91.62 | 1,439,642 |
| 2021-01-14 | $95.43 | $95.75 | $95.20 | $95.27 | $92.58 | 1,882,373 |
| 2021-01-13 | $95.03 | $95.36 | $94.76 | $95.11 | $92.43 | 785,608 |
| 2021-01-12 | $94.71 | $95.12 | $94.38 | $95.03 | $92.35 | 1,844,270 |
| 2021-01-11 | $94.36 | $95.06 | $94.30 | $94.67 | $92.00 | 1,083,380 |
| 2021-01-08 | $95.40 | $95.53 | $94.51 | $95.53 | $92.83 | 3,344,069 |
| 2021-01-07 | $94.09 | $94.83 | $94.06 | $94.67 | $92.00 | 1,538,614 |
| 2021-01-06 | $92.87 | $94.47 | $92.77 | $93.72 | $91.08 | 1,569,161 |
| 2021-01-05 | $92.14 | $93.24 | $92.14 | $93.06 | $90.43 | 1,267,385 |
| 2021-01-04 | $93.44 | $93.51 | $91.28 | $92.05 | $89.45 | 6,892,858 |
| 2020-12-31 | $92.58 | $92.68 | $92.21 | $92.58 | $89.97 | 3,220,960 |
| 2020-12-30 | $92.58 | $92.90 | $92.49 | $92.51 | $89.90 | 1,303,981 |
| 2020-12-29 | $92.70 | $92.76 | $92.01 | $92.19 | $89.59 | 849,903 |
| 2020-12-28 | $92.17 | $92.33 | $91.96 | $92.01 | $89.41 | 1,175,235 |
| 2020-12-24 | $91.46 | $91.62 | $91.26 | $91.59 | $89.01 | 769,344 |
| 2020-12-23 | $91.42 | $91.68 | $91.35 | $91.38 | $88.80 | 898,811 |
| 2020-12-22 | $90.98 | $91.10 | $90.62 | $90.96 | $88.39 | 940,922 |
| 2020-12-21 | $90.10 | $91.23 | $89.74 | $91.05 | $88.48 | 3,064,145 |
| 2020-12-18 | $92.58 | $92.63 | $91.83 | $92.26 | $89.12 | 1,537,430 |
| 2020-12-17 | $92.43 | $92.59 | $92.34 | $92.55 | $89.40 | 1,117,085 |
| 2020-12-16 | $91.86 | $92.14 | $91.60 | $91.96 | $88.83 | 1,264,816 |
| 2020-12-15 | $91.19 | $91.75 | $91.00 | $91.74 | $88.61 | 1,447,027 |
| 2020-12-14 | $91.36 | $91.55 | $90.55 | $90.57 | $87.48 | 1,032,207 |
| 2020-12-11 | $90.53 | $90.83 | $90.18 | $90.77 | $87.68 | 1,008,558 |
| 2020-12-10 | $90.36 | $91.16 | $90.22 | $91.01 | $87.91 | 765,210 |
| 2020-12-09 | $91.68 | $91.68 | $90.37 | $90.75 | $87.66 | 795,843 |
| 2020-12-08 | $90.75 | $91.42 | $90.71 | $91.31 | $88.20 | 1,458,695 |
| 2020-12-07 | $91.02 | $91.20 | $90.77 | $91.02 | $87.92 | 896,666 |
| 2020-12-04 | $90.81 | $91.31 | $90.77 | $91.31 | $88.20 | 938,781 |
| 2020-12-03 | $90.43 | $90.77 | $90.24 | $90.44 | $87.36 | 1,197,166 |
| 2020-12-02 | $89.65 | $90.22 | $89.53 | $90.14 | $87.07 | 1,337,857 |
| 2020-12-01 | $89.90 | $90.31 | $89.72 | $90.08 | $87.01 | 1,401,789 |
| 2020-11-30 | $89.50 | $89.52 | $88.51 | $88.76 | $85.73 | 1,392,413 |
| 2020-11-27 | $89.59 | $89.86 | $89.58 | $89.77 | $86.71 | 530,264 |
| 2020-11-25 | $89.18 | $89.43 | $88.85 | $89.33 | $86.29 | 1,076,707 |
| 2020-11-24 | $88.84 | $89.51 | $88.62 | $89.47 | $86.42 | 1,575,198 |
| 2020-11-23 | $88.22 | $88.46 | $87.66 | $88.13 | $85.13 | 686,100 |
| 2020-11-20 | $87.86 | $88.02 | $87.66 | $87.70 | $84.71 | 1,331,015 |
| 2020-11-19 | $87.22 | $87.87 | $86.93 | $87.84 | $84.85 | 1,064,739 |
| 2020-11-18 | $88.19 | $88.35 | $87.30 | $87.30 | $84.32 | 1,112,099 |
| 2020-11-17 | $87.82 | $88.33 | $87.50 | $88.06 | $85.06 | 1,684,681 |
| 2020-11-16 | $88.03 | $88.25 | $87.65 | $88.24 | $85.23 | 916,484 |
| 2020-11-13 | $86.53 | $87.23 | $86.44 | $87.13 | $84.16 | 813,396 |
| 2020-11-12 | $86.54 | $86.77 | $85.60 | $85.92 | $82.99 | 1,582,595 |
| 2020-11-11 | $86.73 | $86.99 | $86.49 | $86.84 | $83.88 | 2,748,065 |
| 2020-11-10 | $86.28 | $86.57 | $85.57 | $86.29 | $83.35 | 1,293,358 |
| 2020-11-09 | $88.71 | $88.73 | $86.14 | $86.23 | $83.29 | 2,239,204 |
| 2020-11-06 | $84.84 | $85.13 | $84.41 | $84.87 | $81.98 | 1,452,179 |
| 2020-11-05 | $84.52 | $85.03 | $84.35 | $84.77 | $81.88 | 1,110,974 |
| 2020-11-04 | $82.32 | $83.81 | $82.04 | $83.01 | $80.18 | 2,079,671 |
| 2020-11-03 | $80.93 | $81.82 | $80.79 | $81.48 | $78.70 | 1,643,374 |
| 2020-11-02 | $79.86 | $80.19 | $79.27 | $79.97 | $77.24 | 1,582,323 |
| 2020-10-30 | $79.33 | $79.53 | $78.28 | $78.99 | $76.30 | 2,499,281 |
| 2020-10-29 | $79.16 | $80.31 | $78.81 | $79.78 | $77.06 | 2,031,359 |
| 2020-10-28 | $80.10 | $80.24 | $79.01 | $79.09 | $76.39 | 3,092,324 |
| 2020-10-27 | $82.01 | $82.07 | $81.56 | $81.62 | $78.84 | 1,093,139 |
| 2020-10-26 | $82.49 | $82.68 | $81.19 | $81.97 | $79.18 | 1,766,524 |
| 2020-10-23 | $83.45 | $83.45 | $82.85 | $83.45 | $80.61 | 629,921 |
| 2020-10-22 | $82.80 | $83.18 | $82.27 | $83.07 | $80.24 | 813,808 |
| 2020-10-21 | $82.95 | $83.44 | $82.72 | $82.75 | $79.93 | 1,557,060 |
| 2020-10-20 | $82.99 | $83.62 | $82.85 | $82.96 | $80.13 | 724,233 |
| 2020-10-19 | $83.75 | $83.91 | $82.42 | $82.57 | $79.76 | 1,025,276 |
| 2020-10-16 | $83.66 | $83.96 | $83.36 | $83.36 | $80.52 | 808,467 |
| 2020-10-15 | $82.48 | $83.41 | $82.33 | $83.32 | $80.48 | 1,094,972 |
| 2020-10-14 | $84.27 | $84.48 | $83.60 | $83.72 | $80.87 | 1,262,165 |
| 2020-10-13 | $84.39 | $84.41 | $83.87 | $84.09 | $81.22 | 1,542,551 |
| 2020-10-12 | $84.18 | $84.89 | $84.10 | $84.64 | $81.76 | 1,123,448 |
| 2020-10-09 | $83.54 | $83.81 | $83.37 | $83.72 | $80.87 | 1,570,057 |
| 2020-10-08 | $82.87 | $83.10 | $82.68 | $83.09 | $80.26 | 771,249 |
| 2020-10-07 | $82.02 | $82.57 | $81.99 | $82.41 | $79.60 | 1,301,266 |
| 2020-10-06 | $82.24 | $82.64 | $81.13 | $81.26 | $78.49 | 1,663,011 |
| 2020-10-05 | $81.31 | $82.14 | $81.31 | $82.10 | $79.30 | 671,022 |
| 2020-10-02 | $80.08 | $81.14 | $80.04 | $80.77 | $78.02 | 1,544,659 |
| 2020-10-01 | $81.26 | $81.41 | $80.83 | $81.29 | $78.52 | 1,120,023 |
| 2020-09-30 | $80.31 | $81.26 | $80.28 | $80.64 | $77.89 | 2,826,126 |
| 2020-09-29 | $80.47 | $80.66 | $80.06 | $80.26 | $77.52 | 653,844 |
| 2020-09-28 | $80.39 | $80.64 | $80.17 | $80.55 | $77.80 | 853,246 |
| 2020-09-25 | $78.05 | $79.37 | $77.83 | $79.30 | $76.60 | 1,632,232 |
| 2020-09-24 | $78.00 | $79.12 | $77.64 | $78.44 | $75.77 | 2,157,257 |
| 2020-09-23 | $80.06 | $80.11 | $78.33 | $78.40 | $75.73 | 1,298,040 |
| 2020-09-22 | $79.68 | $79.99 | $79.02 | $79.94 | $77.22 | 782,477 |
| 2020-09-21 | $79.38 | $79.57 | $78.38 | $79.57 | $76.86 | 1,526,458 |
| 2020-09-18 | $82.00 | $82.04 | $80.64 | $81.15 | $77.99 | 1,102,207 |
| 2020-09-17 | $81.28 | $82.12 | $81.18 | $81.87 | $78.68 | 1,495,107 |
| 2020-09-16 | $82.81 | $83.15 | $82.26 | $82.31 | $79.10 | 850,225 |
| 2020-09-15 | $82.71 | $82.83 | $82.25 | $82.45 | $79.24 | 1,527,067 |
| 2020-09-14 | $81.73 | $82.22 | $81.64 | $81.97 | $78.78 | 964,288 |
| 2020-09-11 | $81.24 | $81.46 | $80.33 | $80.95 | $77.80 | 1,383,748 |
| 2020-09-10 | $82.19 | $82.39 | $80.46 | $80.63 | $77.49 | 1,690,821 |
| 2020-09-09 | $81.38 | $82.25 | $81.21 | $81.78 | $78.60 | 1,165,436 |
| 2020-09-08 | $80.78 | $81.22 | $80.23 | $80.31 | $77.18 | 5,736,899 |
| 2020-09-04 | $82.77 | $83.09 | $80.49 | $82.21 | $79.01 | 1,680,753 |
| 2020-09-03 | $84.60 | $84.65 | $82.03 | $82.52 | $79.31 | 1,936,152 |
| 2020-09-02 | $84.61 | $85.19 | $84.15 | $85.07 | $81.76 | 975,312 |
| 2020-09-01 | $83.68 | $84.13 | $83.47 | $84.12 | $80.84 | 788,267 |
| 2020-08-31 | $83.77 | $83.85 | $83.36 | $83.49 | $80.24 | 703,461 |
| 2020-08-28 | $83.72 | $83.99 | $83.49 | $83.97 | $80.70 | 670,726 |
| 2020-08-27 | $83.78 | $83.78 | $82.96 | $83.36 | $80.11 | 1,193,814 |
| 2020-08-26 | $83.04 | $83.61 | $82.92 | $83.55 | $80.30 | 1,137,713 |
| 2020-08-25 | $82.89 | $82.93 | $82.44 | $82.90 | $79.67 | 902,878 |
| 2020-08-24 | $82.63 | $82.66 | $82.25 | $82.61 | $79.39 | 1,014,917 |
| 2020-08-21 | $81.33 | $81.79 | $81.29 | $81.76 | $78.58 | 747,851 |
| 2020-08-20 | $81.02 | $81.80 | $80.92 | $81.68 | $78.50 | 1,014,859 |
| 2020-08-19 | $82.23 | $82.28 | $81.55 | $81.66 | $78.48 | 795,102 |
| 2020-08-18 | $82.20 | $82.31 | $81.67 | $82.07 | $78.87 | 1,114,302 |
| 2020-08-17 | $81.87 | $82.04 | $81.82 | $82.00 | $78.81 | 1,953,581 |
| 2020-08-14 | $81.38 | $81.62 | $81.27 | $81.50 | $78.33 | 645,925 |
| 2020-08-13 | $81.70 | $81.98 | $81.41 | $81.65 | $78.47 | 618,326 |
| 2020-08-12 | $81.56 | $82.03 | $81.53 | $81.87 | $78.68 | 756,426 |
| 2020-08-11 | $81.56 | $81.64 | $80.50 | $80.66 | $77.52 | 1,119,461 |
| 2020-08-10 | $80.82 | $80.96 | $80.39 | $80.91 | $77.76 | 809,850 |
| 2020-08-07 | $80.46 | $80.70 | $80.16 | $80.69 | $77.55 | 1,119,229 |
| 2020-08-06 | $80.50 | $81.00 | $80.29 | $80.97 | $77.82 | 937,778 |
| 2020-08-05 | $80.60 | $80.82 | $80.46 | $80.62 | $77.48 | 817,017 |
| 2020-08-04 | $79.50 | $80.08 | $79.45 | $80.08 | $76.96 | 908,410 |
| 2020-08-03 | $79.29 | $79.77 | $79.18 | $79.68 | $76.58 | 759,517 |
| 2020-07-31 | $79.14 | $79.20 | $77.84 | $78.76 | $75.69 | 1,005,321 |
| 2020-07-30 | $78.49 | $79.14 | $77.94 | $79.07 | $75.99 | 1,177,303 |
| 2020-07-29 | $78.97 | $79.73 | $78.92 | $79.59 | $76.49 | 1,215,238 |
| 2020-07-28 | $78.90 | $79.12 | $78.54 | $78.59 | $75.53 | 1,152,710 |
| 2020-07-27 | $78.69 | $79.16 | $78.52 | $79.13 | $76.05 | 1,042,758 |
| 2020-07-24 | $78.21 | $78.50 | $77.91 | $78.29 | $75.24 | 987,297 |
| 2020-07-23 | $79.39 | $79.69 | $78.39 | $78.71 | $75.64 | 2,197,445 |
| 2020-07-22 | $79.19 | $79.61 | $79.07 | $79.55 | $76.45 | 4,607,474 |
| 2020-07-21 | $79.52 | $79.70 | $79.05 | $79.23 | $76.14 | 1,923,325 |
| 2020-07-20 | $78.36 | $79.07 | $78.19 | $78.93 | $75.86 | 1,103,832 |
| 2020-07-17 | $78.30 | $78.44 | $77.87 | $78.30 | $75.25 | 872,374 |
| 2020-07-16 | $77.81 | $78.11 | $77.68 | $78.02 | $74.98 | 1,259,053 |
| 2020-07-15 | $78.50 | $78.76 | $77.95 | $78.46 | $75.40 | 1,976,976 |
| 2020-07-14 | $76.48 | $77.71 | $76.26 | $77.64 | $74.62 | 2,276,094 |
| 2020-07-13 | $77.89 | $78.45 | $76.59 | $76.74 | $73.75 | 1,939,115 |
| 2020-07-10 | $76.73 | $77.37 | $76.41 | $77.36 | $74.35 | 1,143,654 |
| 2020-07-09 | $77.41 | $77.44 | $75.95 | $76.74 | $73.75 | 1,400,500 |
| 2020-07-08 | $76.70 | $77.25 | $76.42 | $77.23 | $74.22 | 1,029,349 |
| 2020-07-07 | $76.88 | $77.31 | $76.41 | $76.47 | $73.49 | 984,864 |
| 2020-07-06 | $77.23 | $77.53 | $77.04 | $77.38 | $74.37 | 1,159,204 |
| 2020-07-02 | $76.32 | $76.73 | $75.87 | $75.98 | $73.02 | 2,156,412 |
| 2020-07-01 | $75.03 | $75.53 | $74.92 | $75.30 | $72.37 | 2,043,196 |
| 2020-06-30 | $74.08 | $75.15 | $74.00 | $74.80 | $71.89 | 1,530,805 |
| 2020-06-29 | $73.72 | $74.32 | $73.21 | $74.32 | $71.43 | 1,407,064 |
| 2020-06-26 | $74.66 | $74.66 | $73.33 | $73.44 | $70.58 | 2,432,444 |
| 2020-06-25 | $74.00 | $74.93 | $73.53 | $74.88 | $71.96 | 3,250,253 |
| 2020-06-24 | $75.25 | $75.43 | $73.63 | $74.05 | $71.17 | 2,140,701 |
| 2020-06-23 | $76.29 | $76.42 | $75.83 | $75.87 | $72.92 | 1,509,632 |
| 2020-06-22 | $75.00 | $75.62 | $74.73 | $75.56 | $72.62 | 1,910,264 |
| 2020-06-19 | $76.45 | $76.47 | $75.01 | $75.26 | $71.99 | 5,600,024 |
| 2020-06-18 | $75.27 | $75.77 | $75.17 | $75.61 | $72.32 | 1,032,142 |
| 2020-06-17 | $76.15 | $76.21 | $75.52 | $75.68 | $72.39 | 1,784,261 |
| 2020-06-16 | $76.51 | $76.52 | $74.71 | $75.79 | $72.49 | 1,642,018 |
| 2020-06-15 | $72.51 | $74.81 | $72.27 | $74.52 | $71.28 | 1,668,750 |
| 2020-06-12 | $74.91 | $75.08 | $72.81 | $74.07 | $70.85 | 2,519,754 |
| 2020-06-11 | $75.37 | $75.45 | $72.85 | $72.97 | $69.80 | 2,673,521 |
| 2020-06-10 | $77.83 | $78.06 | $77.14 | $77.38 | $74.01 | 2,512,799 |
| 2020-06-09 | $77.50 | $77.92 | $77.28 | $77.61 | $74.23 | 3,963,720 |
| 2020-06-08 | $77.72 | $78.44 | $77.47 | $78.43 | $75.02 | 2,550,440 |
| 2020-06-05 | $77.21 | $77.97 | $77.21 | $77.46 | $74.09 | 3,076,738 |
| 2020-06-04 | $75.65 | $76.10 | $75.26 | $75.64 | $72.35 | 2,087,946 |
| 2020-06-03 | $75.38 | $76.26 | $75.32 | $76.01 | $72.70 | 2,179,978 |
| 2020-06-02 | $74.22 | $74.71 | $74.10 | $74.68 | $71.43 | 1,445,344 |
| 2020-06-01 | $73.14 | $73.93 | $73.02 | $73.86 | $70.65 | 1,849,680 |
| 2020-05-29 | $72.67 | $73.04 | $71.93 | $72.92 | $69.75 | 3,597,446 |
| 2020-05-28 | $73.21 | $73.64 | $72.64 | $72.76 | $69.59 | 2,453,320 |
| 2020-05-27 | $72.59 | $72.76 | $71.39 | $72.72 | $69.56 | 3,038,093 |
| 2020-05-26 | $72.28 | $72.36 | $71.68 | $71.75 | $68.63 | 2,384,410 |
| 2020-05-22 | $70.25 | $70.43 | $69.93 | $70.41 | $67.35 | 1,387,881 |
| 2020-05-21 | $70.90 | $71.16 | $70.19 | $70.48 | $67.41 | 2,811,892 |
| 2020-05-20 | $70.88 | $71.38 | $70.85 | $71.09 | $68.00 | 1,865,510 |
| 2020-05-19 | $70.52 | $70.78 | $69.87 | $69.88 | $66.84 | 2,272,393 |
| 2020-05-18 | $69.90 | $70.89 | $69.90 | $70.59 | $67.52 | 2,254,769 |
| 2020-05-15 | $67.53 | $68.19 | $67.36 | $68.19 | $65.22 | 2,069,601 |
| 2020-05-14 | $66.75 | $68.06 | $66.16 | $68.06 | $65.10 | 2,938,027 |
| 2020-05-13 | $68.77 | $68.95 | $67.20 | $67.75 | $64.80 | 4,021,435 |
| 2020-05-12 | $70.14 | $70.31 | $68.71 | $68.71 | $65.72 | 1,998,260 |
| 2020-05-11 | $69.40 | $70.21 | $69.37 | $69.91 | $66.87 | 1,860,091 |
| 2020-05-08 | $69.48 | $69.99 | $69.32 | $69.92 | $66.88 | 2,241,565 |
| 2020-05-07 | $68.63 | $69.09 | $68.50 | $68.71 | $65.72 | 1,956,164 |
| 2020-05-06 | $68.65 | $68.73 | $67.76 | $67.79 | $64.84 | 1,449,417 |
| 2020-05-05 | $68.36 | $68.82 | $68.06 | $68.19 | $65.22 | 1,701,977 |
| 2020-05-04 | $67.06 | $67.76 | $66.78 | $67.71 | $64.76 | 1,491,758 |
| 2020-05-01 | $68.07 | $68.21 | $67.19 | $67.51 | $64.57 | 2,026,511 |
| 2020-04-30 | $69.87 | $69.92 | $68.97 | $69.31 | $66.30 | 2,687,741 |
| 2020-04-29 | $69.85 | $70.66 | $69.69 | $70.39 | $67.33 | 3,488,491 |
| 2020-04-28 | $69.44 | $69.58 | $68.40 | $68.44 | $65.46 | 1,752,731 |
| 2020-04-27 | $67.89 | $68.62 | $67.77 | $68.44 | $65.46 | 1,913,728 |
| 2020-04-24 | $66.96 | $67.44 | $66.43 | $67.30 | $64.37 | 5,313,228 |
| 2020-04-23 | $66.98 | $67.75 | $66.48 | $66.57 | $63.67 | 2,181,750 |
| 2020-04-22 | $66.50 | $66.89 | $66.21 | $66.62 | $63.72 | 3,702,349 |
| 2020-04-21 | $65.91 | $66.30 | $65.02 | $65.19 | $62.35 | 2,132,234 |
| 2020-04-20 | $67.15 | $68.11 | $67.02 | $67.09 | $64.17 | 1,943,397 |
| 2020-04-17 | $67.92 | $68.25 | $67.28 | $68.11 | $65.15 | 2,116,743 |
| 2020-04-16 | $66.44 | $66.61 | $65.71 | $66.36 | $63.47 | 1,693,438 |
| 2020-04-15 | $66.26 | $66.54 | $65.75 | $66.10 | $63.22 | 2,543,280 |
| 2020-04-14 | $67.55 | $68.10 | $67.29 | $67.87 | $64.92 | 2,635,664 |
| 2020-04-13 | $66.74 | $66.75 | $65.42 | $66.28 | $63.40 | 1,975,757 |
| 2020-04-09 | $66.61 | $67.42 | $66.23 | $66.88 | $63.97 | 2,124,294 |
| 2020-04-08 | $64.65 | $65.90 | $64.09 | $65.66 | $62.80 | 2,127,590 |
| 2020-04-07 | $66.15 | $66.23 | $64.07 | $64.12 | $61.33 | 6,050,950 |
| 2020-04-06 | $62.54 | $64.25 | $62.29 | $63.88 | $61.10 | 2,758,069 |
| 2020-04-03 | $60.80 | $61.25 | $59.63 | $60.19 | $57.57 | 1,618,370 |
| 2020-04-02 | $60.05 | $61.59 | $59.84 | $61.26 | $58.60 | 2,834,750 |
| 2020-04-01 | $60.70 | $61.28 | $59.69 | $60.03 | $57.42 | 3,586,989 |
| 2020-03-31 | $63.01 | $63.80 | $62.24 | $62.80 | $60.07 | 5,273,380 |
| 2020-03-30 | $62.19 | $63.49 | $61.67 | $63.41 | $60.65 | 4,027,859 |
| 2020-03-27 | $61.76 | $63.29 | $61.22 | $61.77 | $59.08 | 4,054,092 |
| 2020-03-26 | $61.41 | $64.10 | $61.27 | $63.90 | $61.12 | 3,795,027 |
| 2020-03-25 | $60.00 | $62.48 | $58.89 | $60.82 | $58.17 | 5,775,578 |
| 2020-03-24 | $58.00 | $59.50 | $57.60 | $59.46 | $56.87 | 5,687,681 |
| 2020-03-23 | $55.63 | $56.00 | $53.70 | $54.48 | $52.11 | 5,790,876 |
| 2020-03-20 | $58.87 | $59.34 | $55.90 | $56.03 | $53.38 | 6,389,932 |
| 2020-03-19 | $56.61 | $58.80 | $55.45 | $57.60 | $54.87 | 4,913,126 |
| 2020-03-18 | $56.67 | $58.48 | $54.72 | $57.04 | $54.34 | 6,246,956 |
| 2020-03-17 | $58.79 | $61.04 | $57.14 | $60.92 | $58.04 | 6,849,069 |
| 2020-03-16 | $58.00 | $60.99 | $57.37 | $57.61 | $54.88 | 5,240,121 |
| 2020-03-13 | $64.69 | $65.20 | $60.60 | $65.20 | $62.11 | 4,975,017 |
| 2020-03-12 | $63.12 | $63.85 | $60.39 | $60.39 | $57.53 | 8,389,452 |
| 2020-03-11 | $68.82 | $69.11 | $66.58 | $67.27 | $64.08 | 8,103,555 |
| 2020-03-10 | $70.37 | $70.83 | $67.79 | $70.77 | $67.42 | 4,453,866 |
| 2020-03-09 | $68.50 | $69.84 | $67.53 | $67.70 | $64.49 | 6,967,108 |
| 2020-03-06 | $72.92 | $73.80 | $72.22 | $73.50 | $70.02 | 4,001,105 |
| 2020-03-05 | $75.35 | $76.02 | $74.33 | $74.82 | $71.28 | 3,932,865 |
| 2020-03-04 | $75.94 | $77.09 | $75.25 | $77.02 | $73.37 | 2,843,509 |
| 2020-03-03 | $76.31 | $77.18 | $73.95 | $74.53 | $71.00 | 3,966,125 |
| 2020-03-02 | $74.06 | $76.00 | $73.27 | $76.00 | $72.40 | 5,925,757 |
| 2020-02-28 | $72.18 | $73.97 | $71.49 | $73.97 | $70.47 | 5,141,527 |
| 2020-02-27 | $75.65 | $76.58 | $74.21 | $74.21 | $70.70 | 3,974,733 |
| 2020-02-26 | $77.67 | $78.42 | $76.90 | $77.06 | $73.41 | 3,064,232 |
| 2020-02-25 | $79.48 | $79.60 | $77.01 | $77.19 | $73.53 | 4,673,814 |
| 2020-02-24 | $79.12 | $79.70 | $78.87 | $79.07 | $75.33 | 4,228,987 |
| 2020-02-21 | $82.27 | $82.29 | $81.71 | $81.88 | $78.00 | 1,559,688 |
| 2020-02-20 | $82.76 | $82.95 | $81.92 | $82.55 | $78.64 | 1,752,844 |
| 2020-02-19 | $82.85 | $83.13 | $82.84 | $83.01 | $79.08 | 933,229 |
| 2020-02-18 | $82.56 | $82.70 | $82.31 | $82.57 | $78.66 | 838,207 |
| 2020-02-14 | $82.99 | $82.99 | $82.63 | $82.93 | $79.00 | 1,184,312 |
| 2020-02-13 | $82.68 | $83.09 | $82.53 | $82.87 | $78.95 | 1,397,207 |
| 2020-02-12 | $83.07 | $83.23 | $82.95 | $83.17 | $79.23 | 1,579,512 |
| 2020-02-11 | $82.73 | $82.97 | $82.51 | $82.66 | $78.75 | 863,090 |
| 2020-02-10 | $81.68 | $82.25 | $81.60 | $82.25 | $78.35 | 1,236,685 |
| 2020-02-07 | $82.07 | $82.14 | $81.72 | $81.82 | $77.95 | 1,224,211 |
| 2020-02-06 | $82.57 | $82.57 | $82.29 | $82.49 | $78.58 | 1,473,074 |
| 2020-02-05 | $82.32 | $82.34 | $81.88 | $82.23 | $78.34 | 1,321,068 |
| 2020-02-04 | $81.31 | $81.65 | $81.21 | $81.49 | $77.63 | 2,612,697 |
| 2020-02-03 | $80.00 | $80.57 | $80.00 | $80.17 | $76.37 | 5,620,683 |
| 2020-01-31 | $80.62 | $80.68 | $79.41 | $79.73 | $75.95 | 3,320,754 |
| 2020-01-30 | $80.46 | $81.16 | $80.21 | $81.11 | $77.27 | 2,065,322 |
| 2020-01-29 | $81.46 | $81.48 | $81.03 | $81.11 | $77.27 | 2,018,096 |
| 2020-01-28 | $80.76 | $81.30 | $80.61 | $81.19 | $77.35 | 909,554 |
| 2020-01-27 | $80.36 | $80.76 | $80.15 | $80.40 | $76.59 | 1,518,348 |
| 2020-01-24 | $82.80 | $82.80 | $81.63 | $81.92 | $78.04 | 1,141,759 |
| 2020-01-23 | $82.37 | $82.62 | $82.03 | $82.57 | $78.66 | 3,729,793 |
| 2020-01-22 | $82.84 | $83.03 | $82.59 | $82.66 | $78.75 | 1,433,784 |
| 2020-01-21 | $82.61 | $82.78 | $82.49 | $82.55 | $78.64 | 1,517,640 |
| 2020-01-17 | $83.07 | $83.08 | $82.84 | $83.08 | $79.15 | 3,340,481 |
| 2020-01-16 | $82.60 | $82.83 | $82.51 | $82.83 | $78.91 | 2,916,436 |
| 2020-01-15 | $82.10 | $82.43 | $82.07 | $82.24 | $78.35 | 1,667,491 |
| 2020-01-14 | $82.11 | $82.41 | $82.01 | $82.23 | $78.34 | 1,731,070 |
| 2020-01-13 | $81.84 | $82.26 | $81.70 | $82.26 | $78.36 | 1,698,117 |
| 2020-01-10 | $82.00 | $82.04 | $81.57 | $81.68 | $77.81 | 2,477,070 |
| 2020-01-09 | $81.82 | $81.86 | $81.60 | $81.85 | $77.97 | 2,239,681 |
| 2020-01-08 | $81.09 | $81.73 | $81.08 | $81.45 | $77.59 | 3,532,760 |
| 2020-01-07 | $81.29 | $81.29 | $80.99 | $81.12 | $77.28 | 1,339,070 |
| 2020-01-06 | $80.67 | $81.37 | $80.66 | $81.37 | $77.52 | 2,641,503 |
| 2020-01-03 | $80.90 | $81.40 | $80.80 | $81.07 | $77.23 | 2,310,462 |
| 2020-01-02 | $81.43 | $81.81 | $81.32 | $81.81 | $77.94 | 946,104 |
| 2019-12-31 | $80.74 | $81.03 | $80.61 | $80.99 | $77.15 | 1,034,705 |
| 2019-12-30 | $81.31 | $81.36 | $80.65 | $80.73 | $76.91 | 1,041,499 |
| 2019-12-27 | $81.40 | $81.41 | $81.06 | $81.21 | $77.36 | 1,034,753 |
| 2019-12-26 | $80.91 | $81.12 | $80.86 | $81.11 | $77.27 | 750,116 |
| 2019-12-24 | $80.80 | $80.92 | $80.65 | $80.74 | $76.92 | 1,185,706 |
| 2019-12-23 | $80.81 | $80.81 | $80.68 | $80.77 | $76.95 | 3,628,483 |
| 2019-12-20 | $81.31 | $81.37 | $81.19 | $81.27 | $76.84 | 1,877,579 |
| 2019-12-19 | $80.77 | $81.03 | $80.74 | $81.03 | $76.61 | 866,874 |
| 2019-12-18 | $80.91 | $80.91 | $80.76 | $80.82 | $76.41 | 1,062,390 |
| 2019-12-17 | $80.82 | $80.88 | $80.72 | $80.79 | $76.39 | 5,313,934 |
| 2019-12-16 | $80.78 | $80.95 | $80.68 | $80.82 | $76.41 | 2,190,200 |
| 2019-12-13 | $80.09 | $80.59 | $79.87 | $80.14 | $75.77 | 2,941,078 |
| 2019-12-12 | $79.33 | $80.12 | $79.24 | $80.00 | $75.64 | 2,525,577 |
| 2019-12-11 | $79.05 | $79.37 | $79.02 | $79.27 | $74.95 | 1,081,100 |
| 2019-12-10 | $78.97 | $79.13 | $78.76 | $78.93 | $74.63 | 1,684,526 |
| 2019-12-09 | $79.17 | $79.31 | $78.97 | $79.00 | $74.69 | 1,074,918 |
| 2019-12-06 | $79.16 | $79.35 | $79.10 | $79.27 | $74.95 | 1,497,607 |
| 2019-12-05 | $78.66 | $78.68 | $78.30 | $78.57 | $74.29 | 1,227,542 |
| 2019-12-04 | $78.34 | $78.60 | $78.26 | $78.50 | $74.22 | 1,299,631 |
| 2019-12-03 | $77.67 | $77.92 | $77.31 | $77.91 | $73.66 | 3,234,388 |
| 2019-12-02 | $78.90 | $78.93 | $78.17 | $78.32 | $74.05 | 1,349,303 |
| 2019-11-29 | $79.01 | $79.06 | $78.84 | $78.88 | $74.58 | 698,455 |
| 2019-11-27 | $79.24 | $79.39 | $79.14 | $79.37 | $75.04 | 4,083,658 |
| 2019-11-26 | $78.97 | $79.10 | $78.83 | $79.05 | $74.74 | 1,275,516 |
| 2019-11-25 | $78.69 | $79.00 | $78.63 | $78.98 | $74.67 | 1,387,088 |
| 2019-11-22 | $78.46 | $78.46 | $78.12 | $78.38 | $74.11 | 1,035,634 |
| 2019-11-21 | $78.33 | $78.33 | $77.96 | $78.21 | $73.95 | 780,817 |
| 2019-11-20 | $78.46 | $78.58 | $77.96 | $78.30 | $74.03 | 3,309,732 |
| 2019-11-19 | $78.92 | $78.92 | $78.51 | $78.69 | $74.40 | 980,979 |
| 2019-11-18 | $78.59 | $78.72 | $78.37 | $78.67 | $74.38 | 1,036,702 |
| 2019-11-15 | $78.43 | $78.64 | $78.31 | $78.64 | $74.35 | 649,042 |
| 2019-11-14 | $77.93 | $78.09 | $77.77 | $78.09 | $73.83 | 923,100 |
| 2019-11-13 | $77.80 | $78.15 | $77.65 | $78.07 | $73.81 | 1,057,928 |
| 2019-11-12 | $78.15 | $78.42 | $78.04 | $78.21 | $73.95 | 1,553,593 |
| 2019-11-11 | $77.92 | $78.17 | $77.80 | $78.15 | $73.89 | 777,436 |
| 2019-11-08 | $78.08 | $78.35 | $77.90 | $78.35 | $74.08 | 898,378 |
| 2019-11-07 | $78.41 | $78.54 | $78.20 | $78.29 | $74.02 | 1,359,911 |
| 2019-11-06 | $77.99 | $78.13 | $77.82 | $78.04 | $73.79 | 995,526 |
| 2019-11-05 | $78.17 | $78.22 | $77.92 | $78.05 | $73.80 | 1,460,768 |
| 2019-11-04 | $78.19 | $78.25 | $77.97 | $78.04 | $73.79 | 1,258,374 |
| 2019-11-01 | $77.33 | $77.68 | $77.33 | $77.67 | $73.44 | 631,233 |
| 2019-10-31 | $77.07 | $77.07 | $76.53 | $76.91 | $72.72 | 2,494,752 |
| 2019-10-30 | $76.92 | $77.22 | $76.52 | $77.14 | $72.94 | 1,530,741 |
| 2019-10-29 | $76.79 | $77.06 | $76.77 | $76.90 | $72.71 | 1,058,341 |
| 2019-10-28 | $76.84 | $77.04 | $76.82 | $76.97 | $72.77 | 1,248,288 |
| 2019-10-25 | $76.16 | $76.62 | $76.11 | $76.56 | $72.39 | 1,559,221 |
| 2019-10-24 | $76.43 | $76.45 | $76.08 | $76.27 | $72.11 | 1,254,134 |
| 2019-10-23 | $75.89 | $76.13 | $75.78 | $76.11 | $71.96 | 877,386 |
| 2019-10-22 | $76.23 | $76.30 | $75.87 | $75.89 | $71.75 | 1,015,776 |
| 2019-10-21 | $75.99 | $76.10 | $75.91 | $76.10 | $71.95 | 853,848 |
| 2019-10-18 | $75.72 | $75.85 | $75.32 | $75.57 | $71.45 | 2,230,967 |
| 2019-10-17 | $75.89 | $76.06 | $75.64 | $75.80 | $71.67 | 1,265,213 |
| 2019-10-16 | $75.56 | $75.72 | $75.42 | $75.59 | $71.47 | 1,242,074 |
| 2019-10-15 | $75.14 | $75.80 | $75.07 | $75.63 | $71.51 | 1,332,541 |
| 2019-10-14 | $74.87 | $74.99 | $74.78 | $74.85 | $70.77 | 751,441 |
| 2019-10-11 | $74.94 | $75.53 | $74.91 | $75.04 | $70.95 | 2,292,777 |
| 2019-10-10 | $73.56 | $74.23 | $73.50 | $74.05 | $70.01 | 2,486,997 |
| 2019-10-09 | $73.53 | $73.73 | $73.32 | $73.54 | $69.53 | 4,602,279 |
| 2019-10-08 | $73.44 | $73.54 | $72.90 | $72.93 | $68.95 | 1,969,274 |
| 2019-10-07 | $74.00 | $74.32 | $73.85 | $73.90 | $69.87 | 2,932,497 |
| 2019-10-04 | $73.55 | $74.18 | $73.47 | $74.14 | $70.10 | 3,743,037 |
| 2019-10-03 | $72.83 | $73.37 | $72.25 | $73.36 | $69.36 | 2,867,071 |
| 2019-10-02 | $73.43 | $73.53 | $72.50 | $72.80 | $68.83 | 2,382,608 |
| 2019-10-01 | $74.94 | $75.00 | $73.96 | $74.02 | $69.99 | 3,799,783 |
| 2019-09-30 | $74.61 | $74.98 | $74.61 | $74.82 | $70.74 | 943,172 |
| 2019-09-27 | $75.15 | $75.15 | $74.23 | $74.55 | $70.49 | 1,898,297 |
| 2019-09-26 | $75.15 | $75.15 | $74.71 | $75.02 | $70.93 | 4,895,928 |
| 2019-09-25 | $74.69 | $75.12 | $74.33 | $74.99 | $70.90 | 1,501,255 |
| 2019-09-24 | $75.59 | $75.59 | $74.66 | $74.83 | $70.75 | 3,594,021 |
| 2019-09-23 | $75.59 | $75.88 | $75.50 | $75.76 | $71.22 | 1,033,225 |
| 2019-09-20 | $76.22 | $76.31 | $75.63 | $75.78 | $71.24 | 1,045,403 |
| 2019-09-19 | $76.14 | $76.40 | $75.99 | $76.03 | $71.47 | 4,272,185 |
| 2019-09-18 | $75.96 | $76.01 | $75.36 | $75.98 | $71.42 | 638,212 |
| 2019-09-17 | $75.73 | $76.06 | $75.64 | $76.04 | $71.48 | 651,425 |
| 2019-09-16 | $75.83 | $76.02 | $75.76 | $75.89 | $71.34 | 2,051,316 |
| 2019-09-13 | $76.26 | $76.44 | $76.10 | $76.17 | $71.60 | 1,006,356 |
| 2019-09-12 | $75.95 | $76.23 | $75.71 | $76.02 | $71.46 | 1,226,358 |
| 2019-09-11 | $75.39 | $75.70 | $75.21 | $75.68 | $71.14 | 896,066 |
| 2019-09-10 | $74.98 | $75.15 | $74.66 | $75.15 | $70.64 | 1,245,000 |
| 2019-09-09 | $75.28 | $75.28 | $74.89 | $75.12 | $70.62 | 980,685 |
| 2019-09-06 | $75.04 | $75.20 | $74.95 | $75.06 | $70.56 | 1,003,678 |
| 2019-09-05 | $74.71 | $75.15 | $74.71 | $74.93 | $70.44 | 1,038,722 |
| 2019-09-04 | $73.87 | $74.11 | $73.75 | $74.09 | $69.65 | 712,197 |
| 2019-09-03 | $73.06 | $73.26 | $72.82 | $73.19 | $68.80 | 2,041,242 |
| 2019-08-30 | $73.84 | $73.87 | $73.27 | $73.58 | $69.17 | 1,302,300 |
| 2019-08-29 | $73.31 | $73.56 | $73.04 | $73.45 | $69.05 | 1,025,949 |
| 2019-08-28 | $72.15 | $72.69 | $71.93 | $72.64 | $68.28 | 2,509,550 |
| 2019-08-27 | $72.87 | $72.95 | $72.14 | $72.27 | $67.94 | 2,222,276 |
| 2019-08-26 | $72.43 | $72.57 | $72.10 | $72.50 | $68.15 | 1,345,406 |
| 2019-08-23 | $73.02 | $73.51 | $71.62 | $71.80 | $67.49 | 2,166,584 |
| 2019-08-22 | $73.57 | $73.65 | $72.94 | $73.31 | $68.91 | 1,238,979 |
| 2019-08-21 | $73.50 | $73.60 | $73.30 | $73.46 | $69.05 | 803,513 |
| 2019-08-20 | $73.17 | $73.26 | $72.82 | $72.85 | $68.48 | 1,418,512 |
| 2019-08-19 | $73.42 | $73.43 | $73.18 | $73.25 | $68.86 | 1,595,704 |
| 2019-08-16 | $72.15 | $72.71 | $72.10 | $72.63 | $68.27 | 559,518 |
| 2019-08-15 | $71.72 | $71.84 | $71.19 | $71.64 | $67.34 | 2,315,169 |
| 2019-08-14 | $72.27 | $72.42 | $71.34 | $71.38 | $67.10 | 2,370,941 |
| 2019-08-13 | $72.49 | $73.87 | $72.36 | $73.53 | $69.12 | 1,036,665 |
| 2019-08-12 | $73.00 | $73.09 | $72.39 | $72.61 | $68.26 | 1,900,486 |
| 2019-08-09 | $73.72 | $73.80 | $73.06 | $73.38 | $68.98 | 2,156,565 |
| 2019-08-08 | $73.20 | $73.97 | $73.04 | $73.95 | $69.52 | 1,530,315 |
| 2019-08-07 | $72.06 | $72.94 | $71.55 | $72.82 | $68.45 | 2,830,069 |
| 2019-08-06 | $72.34 | $72.63 | $71.90 | $72.61 | $68.26 | 5,379,445 |
| 2019-08-05 | $72.76 | $72.77 | $71.31 | $71.81 | $67.50 | 3,968,809 |
| 2019-08-02 | $74.30 | $74.30 | $73.51 | $73.87 | $69.44 | 4,096,801 |
| 2019-08-01 | $75.30 | $75.91 | $74.32 | $74.56 | $70.09 | 2,228,274 |
| 2019-07-31 | $75.91 | $75.99 | $74.58 | $75.16 | $70.65 | 2,355,595 |
| 2019-07-30 | $75.76 | $75.94 | $75.60 | $75.85 | $71.30 | 1,640,851 |
| 2019-07-29 | $76.40 | $76.45 | $76.13 | $76.29 | $71.71 | 1,470,127 |
| 2019-07-26 | $76.18 | $76.42 | $76.18 | $76.36 | $71.78 | 3,182,691 |
| 2019-07-25 | $76.45 | $76.45 | $75.86 | $75.98 | $71.42 | 1,666,692 |
| 2019-07-24 | $76.04 | $76.54 | $76.04 | $76.53 | $71.94 | 917,485 |
| 2019-07-23 | $76.16 | $76.31 | $75.95 | $76.28 | $71.71 | 2,255,134 |
| 2019-07-22 | $75.80 | $75.90 | $75.66 | $75.79 | $71.24 | 837,443 |
| 2019-07-19 | $76.16 | $76.21 | $75.67 | $75.71 | $71.17 | 1,258,504 |
| 2019-07-18 | $75.61 | $76.06 | $75.46 | $76.01 | $71.45 | 2,275,705 |
| 2019-07-17 | $76.10 | $76.14 | $75.70 | $75.70 | $71.16 | 844,012 |
| 2019-07-16 | $76.28 | $76.33 | $75.98 | $76.06 | $71.50 | 1,135,833 |
| 2019-07-15 | $76.39 | $76.40 | $76.22 | $76.32 | $71.74 | 922,934 |
| 2019-07-12 | $76.19 | $76.30 | $76.03 | $76.30 | $71.72 | 1,012,272 |
| 2019-07-11 | $76.17 | $76.19 | $75.81 | $76.04 | $71.48 | 1,243,749 |
| 2019-07-10 | $75.97 | $76.24 | $75.81 | $76.00 | $71.44 | 830,698 |
| 2019-07-09 | $75.34 | $75.70 | $75.26 | $75.63 | $71.09 | 1,009,667 |
| 2019-07-08 | $75.72 | $75.84 | $75.62 | $75.75 | $71.21 | 1,202,732 |
| 2019-07-05 | $75.95 | $76.16 | $75.56 | $76.11 | $71.55 | 1,645,650 |
| 2019-07-03 | $76.12 | $76.43 | $76.09 | $76.41 | $71.83 | 614,932 |
| 2019-07-02 | $75.75 | $75.92 | $75.65 | $75.92 | $71.37 | 1,356,784 |
| 2019-07-01 | $76.02 | $76.16 | $75.54 | $75.81 | $71.26 | 1,931,090 |
| 2019-06-28 | $75.09 | $75.25 | $74.99 | $75.16 | $70.65 | 2,162,322 |
| 2019-06-27 | $74.71 | $74.89 | $74.65 | $74.82 | $70.33 | 1,396,197 |
| 2019-06-26 | $74.79 | $74.85 | $74.46 | $74.49 | $70.02 | 2,807,308 |
| 2019-06-25 | $75.11 | $75.16 | $74.41 | $74.45 | $69.99 | 1,174,737 |
| 2019-06-24 | $75.16 | $75.28 | $75.04 | $75.10 | $70.60 | 1,266,781 |
| 2019-06-21 | $75.19 | $75.39 | $75.07 | $75.13 | $70.62 | 1,372,252 |
| 2019-06-20 | $75.48 | $75.57 | $74.97 | $75.40 | $70.88 | 1,185,250 |
| 2019-06-19 | $74.49 | $74.76 | $74.21 | $74.67 | $70.19 | 2,418,981 |
| 2019-06-18 | $73.90 | $74.52 | $73.90 | $74.32 | $69.86 | 2,964,566 |
| 2019-06-17 | $73.40 | $73.61 | $73.34 | $73.42 | $69.02 | 712,321 |
| 2019-06-14 | $74.01 | $74.02 | $73.79 | $73.87 | $68.92 | 920,098 |
| 2019-06-13 | $74.28 | $74.37 | $74.02 | $74.22 | $69.25 | 863,397 |
| 2019-06-12 | $74.20 | $74.27 | $73.95 | $74.01 | $69.05 | 1,196,957 |
| 2019-06-11 | $74.78 | $74.85 | $74.20 | $74.37 | $69.39 | 1,165,583 |
| 2019-06-10 | $74.22 | $74.55 | $74.16 | $74.16 | $69.19 | 1,249,679 |
| 2019-06-07 | $73.50 | $74.13 | $73.46 | $73.85 | $68.90 | 1,492,280 |
| 2019-06-06 | $72.96 | $73.30 | $72.70 | $73.11 | $68.21 | 1,528,587 |
| 2019-06-05 | $72.90 | $72.90 | $72.34 | $72.77 | $67.90 | 1,297,727 |
| 2019-06-04 | $71.83 | $72.56 | $71.60 | $72.52 | $67.66 | 5,617,705 |
| 2019-06-03 | $71.34 | $71.61 | $71.01 | $71.30 | $66.53 | 6,752,846 |
| 2019-05-31 | $71.13 | $71.43 | $70.92 | $71.19 | $66.42 | 5,620,589 |
| 2019-05-30 | $71.81 | $72.03 | $71.60 | $71.88 | $67.07 | 1,950,464 |
| 2019-05-29 | $71.69 | $71.75 | $71.22 | $71.63 | $66.83 | 2,104,699 |
| 2019-05-28 | $72.66 | $72.89 | $71.98 | $71.99 | $67.17 | 7,004,430 |
| 2019-05-24 | $72.64 | $72.80 | $72.36 | $72.56 | $67.70 | 1,167,026 |
| 2019-05-23 | $72.42 | $72.42 | $71.88 | $72.23 | $67.39 | 1,797,592 |
| 2019-05-22 | $73.11 | $73.30 | $72.99 | $73.05 | $68.16 | 1,143,643 |
| 2019-05-21 | $73.16 | $73.42 | $73.06 | $73.38 | $68.47 | 858,117 |
| 2019-05-20 | $72.80 | $73.02 | $72.52 | $72.74 | $67.87 | 1,432,843 |
| 2019-05-17 | $73.10 | $73.71 | $73.06 | $73.15 | $68.25 | 1,197,688 |
| 2019-05-16 | $73.38 | $74.08 | $73.37 | $73.74 | $68.80 | 1,075,113 |
| 2019-05-15 | $72.38 | $73.31 | $72.31 | $73.20 | $68.30 | 2,164,613 |
| 2019-05-14 | $72.53 | $73.15 | $72.47 | $72.86 | $67.98 | 2,339,886 |
| 2019-05-13 | $72.57 | $72.71 | $71.89 | $72.11 | $67.28 | 2,660,395 |
| 2019-05-10 | $73.43 | $74.13 | $72.74 | $73.97 | $69.02 | 4,345,879 |
| 2019-05-09 | $73.24 | $73.75 | $72.78 | $73.61 | $68.68 | 2,215,465 |
| 2019-05-08 | $74.00 | $74.41 | $73.83 | $74.04 | $69.08 | 3,207,789 |
| 2019-05-07 | $74.64 | $74.69 | $73.61 | $74.05 | $69.09 | 2,874,116 |
| 2019-05-06 | $74.49 | $75.37 | $74.35 | $75.30 | $70.26 | 2,121,772 |
| 2019-05-03 | $75.48 | $75.86 | $75.42 | $75.83 | $70.75 | 946,625 |
| 2019-05-02 | $75.23 | $75.41 | $74.75 | $75.11 | $70.08 | 1,587,700 |
| 2019-05-01 | $75.91 | $75.99 | $75.19 | $75.22 | $70.18 | 1,759,922 |
| 2019-04-30 | $75.61 | $75.76 | $75.26 | $75.71 | $70.64 | 2,146,651 |
| 2019-04-29 | $75.58 | $75.77 | $75.50 | $75.64 | $70.57 | 661,262 |
| 2019-04-26 | $75.29 | $75.54 | $75.08 | $75.54 | $70.48 | 860,758 |
| 2019-04-25 | $75.17 | $75.27 | $74.83 | $75.18 | $70.15 | 1,323,164 |
| 2019-04-24 | $75.44 | $75.46 | $75.15 | $75.23 | $70.19 | 1,478,514 |
| 2019-04-23 | $75.20 | $75.67 | $75.11 | $75.64 | $70.57 | 828,694 |
| 2019-04-22 | $75.01 | $75.18 | $74.97 | $75.16 | $70.13 | 940,949 |
| 2019-04-18 | $75.23 | $75.28 | $74.90 | $75.23 | $70.19 | 1,334,224 |
| 2019-04-17 | $75.54 | $75.58 | $75.06 | $75.17 | $70.14 | 2,417,429 |
| 2019-04-16 | $75.44 | $75.45 | $75.15 | $75.26 | $70.22 | 2,298,412 |
| 2019-04-15 | $75.21 | $75.21 | $74.92 | $75.09 | $70.06 | 1,106,161 |
| 2019-04-12 | $75.16 | $75.28 | $75.03 | $75.21 | $70.17 | 1,231,330 |
| 2019-04-11 | $74.87 | $74.87 | $74.53 | $74.68 | $69.68 | 4,428,819 |
| 2019-04-10 | $74.66 | $74.84 | $74.54 | $74.81 | $69.80 | 547,409 |
| 2019-04-09 | $74.70 | $74.70 | $74.41 | $74.50 | $69.51 | 1,918,635 |
| 2019-04-08 | $74.76 | $74.91 | $74.55 | $74.90 | $69.88 | 2,056,015 |
| 2019-04-05 | $74.67 | $74.84 | $74.58 | $74.81 | $69.80 | 4,255,109 |
| 2019-04-04 | $74.42 | $74.54 | $74.27 | $74.51 | $69.52 | 924,780 |
| 2019-04-03 | $74.55 | $74.72 | $74.26 | $74.41 | $69.43 | 1,667,568 |
| 2019-04-02 | $74.11 | $74.15 | $73.86 | $74.10 | $69.14 | 2,192,632 |
| 2019-04-01 | $73.76 | $74.17 | $73.76 | $74.11 | $69.15 | 1,495,966 |
| 2019-03-29 | $73.16 | $73.21 | $72.87 | $73.17 | $68.27 | 5,722,400 |
| 2019-03-28 | $72.67 | $72.85 | $72.38 | $72.78 | $67.91 | 2,197,830 |
| 2019-03-27 | $72.89 | $73.06 | $72.18 | $72.58 | $67.72 | 4,485,902 |
| 2019-03-26 | $72.87 | $73.11 | $72.56 | $72.85 | $67.97 | 1,246,563 |
| 2019-03-25 | $72.37 | $72.65 | $72.08 | $72.42 | $67.57 | 1,830,560 |
| 2019-03-22 | $73.65 | $73.74 | $72.69 | $72.72 | $67.59 | 2,787,783 |
| 2019-03-21 | $73.42 | $74.30 | $73.42 | $74.23 | $68.99 | 1,791,008 |
| 2019-03-20 | $73.77 | $74.23 | $73.32 | $73.79 | $68.58 | 5,408,646 |
| 2019-03-19 | $74.15 | $74.31 | $73.72 | $73.91 | $68.69 | 2,504,963 |
| 2019-03-18 | $73.70 | $73.94 | $73.61 | $73.90 | $68.68 | 1,979,942 |
| 2019-03-15 | $73.31 | $73.66 | $73.28 | $73.57 | $68.38 | 5,173,212 |
| 2019-03-14 | $73.08 | $73.12 | $72.88 | $73.00 | $67.85 | 1,487,806 |
| 2019-03-13 | $72.92 | $73.27 | $72.85 | $73.09 | $67.93 | 2,184,861 |
| 2019-03-12 | $72.62 | $72.78 | $72.57 | $72.67 | $67.54 | 7,052,739 |
| 2019-03-11 | $71.77 | $72.51 | $71.75 | $72.49 | $67.37 | 1,327,225 |
| 2019-03-08 | $71.24 | $71.58 | $71.08 | $71.53 | $66.48 | 1,890,293 |
| 2019-03-07 | $72.32 | $72.38 | $71.56 | $71.72 | $66.66 | 2,713,336 |
| 2019-03-06 | $72.92 | $72.93 | $72.44 | $72.49 | $67.37 | 2,981,839 |
| 2019-03-05 | $72.87 | $73.07 | $72.72 | $72.93 | $67.78 | 5,713,530 |
| 2019-03-04 | $73.35 | $73.36 | $72.30 | $72.83 | $67.69 | 1,990,580 |
| 2019-03-01 | $73.10 | $73.24 | $72.73 | $73.05 | $67.89 | 3,100,702 |
| 2019-02-28 | $72.84 | $72.89 | $72.61 | $72.68 | $67.55 | 4,534,686 |
| 2019-02-27 | $72.86 | $73.04 | $72.56 | $72.92 | $67.77 | 6,202,180 |
| 2019-02-26 | $72.85 | $73.22 | $72.85 | $73.01 | $67.86 | 2,517,714 |
| 2019-02-25 | $73.18 | $73.32 | $72.91 | $72.93 | $67.78 | 5,360,454 |
| 2019-02-22 | $72.53 | $72.83 | $72.49 | $72.74 | $67.61 | 7,442,801 |
| 2019-02-21 | $72.45 | $72.45 | $72.06 | $72.28 | $67.18 | 817,155 |
| 2019-02-20 | $72.39 | $72.69 | $72.31 | $72.55 | $67.43 | 3,021,824 |
| 2019-02-19 | $71.90 | $72.43 | $71.88 | $72.28 | $67.18 | 3,320,873 |
| 2019-02-15 | $71.79 | $72.10 | $71.76 | $72.10 | $67.01 | 1,658,934 |
| 2019-02-14 | $71.13 | $71.60 | $71.00 | $71.32 | $66.29 | 1,617,504 |
| 2019-02-13 | $71.50 | $71.66 | $71.29 | $71.33 | $66.30 | 1,181,767 |
| 2019-02-12 | $70.94 | $71.38 | $70.94 | $71.30 | $66.27 | 888,307 |
| 2019-02-11 | $70.57 | $70.63 | $70.29 | $70.44 | $65.47 | 1,177,708 |
| 2019-02-08 | $70.16 | $70.44 | $69.89 | $70.44 | $65.47 | 2,493,943 |
| 2019-02-07 | $70.81 | $70.93 | $70.15 | $70.57 | $65.59 | 2,867,635 |
| 2019-02-06 | $71.45 | $71.50 | $71.16 | $71.26 | $66.23 | 1,363,549 |
| 2019-02-05 | $71.31 | $71.59 | $71.29 | $71.56 | $66.51 | 2,158,341 |
| 2019-02-04 | $70.64 | $71.08 | $70.47 | $71.07 | $66.05 | 1,979,521 |
| 2019-02-01 | $70.77 | $70.89 | $70.52 | $70.70 | $65.71 | 2,453,478 |
| 2019-01-31 | $70.31 | $70.87 | $70.23 | $70.69 | $65.70 | 4,554,817 |
| 2019-01-30 | $69.75 | $70.57 | $69.50 | $70.34 | $65.38 | 2,841,512 |
| 2019-01-29 | $69.52 | $69.63 | $69.22 | $69.36 | $64.46 | 2,179,007 |
| 2019-01-28 | $69.17 | $69.34 | $68.89 | $69.32 | $64.43 | 4,018,572 |
| 2019-01-25 | $69.64 | $69.94 | $69.59 | $69.77 | $64.85 | 1,551,985 |
| 2019-01-24 | $68.94 | $69.19 | $68.76 | $69.07 | $64.20 | 2,315,562 |
| 2019-01-23 | $69.10 | $69.20 | $68.36 | $68.86 | $64.00 | 2,361,757 |
| 2019-01-22 | $69.14 | $69.17 | $68.36 | $68.70 | $63.85 | 4,551,785 |
| 2019-01-18 | $69.41 | $69.84 | $69.27 | $69.69 | $64.77 | 7,013,832 |
| 2019-01-17 | $68.26 | $69.18 | $68.22 | $68.94 | $64.07 | 2,908,608 |
| 2019-01-16 | $68.42 | $68.69 | $68.39 | $68.55 | $63.71 | 3,137,578 |
| 2019-01-15 | $67.88 | $68.33 | $67.87 | $68.32 | $63.50 | 2,395,145 |
| 2019-01-14 | $67.59 | $67.93 | $67.50 | $67.71 | $62.93 | 2,259,877 |
| 2019-01-11 | $67.85 | $68.20 | $67.75 | $68.08 | $63.28 | 5,274,491 |
| 2019-01-10 | $67.61 | $68.34 | $67.53 | $68.34 | $63.52 | 1,817,203 |
| 2019-01-09 | $67.87 | $68.25 | $67.62 | $68.03 | $63.23 | 3,081,349 |
| 2019-01-08 | $67.33 | $67.50 | $66.83 | $67.40 | $62.64 | 1,405,399 |
| 2019-01-07 | $66.49 | $67.19 | $66.28 | $66.86 | $62.14 | 2,345,595 |
| 2019-01-04 | $65.29 | $66.62 | $65.19 | $66.45 | $61.76 | 2,777,913 |
| 2019-01-03 | $65.11 | $65.11 | $64.20 | $64.36 | $59.82 | 2,946,953 |
| 2019-01-02 | $64.52 | $65.54 | $64.41 | $65.38 | $60.77 | 2,531,219 |
| 2018-12-31 | $65.50 | $65.62 | $65.01 | $65.46 | $60.84 | 7,320,547 |
| 2018-12-28 | $65.40 | $65.70 | $64.78 | $65.08 | $60.49 | 8,670,500 |
| 2018-12-27 | $63.74 | $65.01 | $63.12 | $65.01 | $60.42 | 8,538,652 |
| 2018-12-26 | $62.66 | $64.65 | $62.14 | $64.65 | $60.09 | 11,454,554 |
| 2018-12-24 | $63.40 | $63.69 | $62.32 | $62.33 | $57.93 | 4,146,839 |
| 2018-12-21 | $65.08 | $65.72 | $63.84 | $64.01 | $59.03 | 8,540,903 |
| 2018-12-20 | $65.74 | $66.06 | $64.65 | $65.14 | $60.07 | 7,203,703 |
| 2018-12-19 | $66.89 | $67.57 | $65.45 | $65.84 | $60.72 | 4,827,554 |
| 2018-12-18 | $67.03 | $67.31 | $66.36 | $66.70 | $61.51 | 6,226,205 |
| 2018-12-17 | $67.51 | $67.76 | $66.29 | $66.61 | $61.43 | 4,734,793 |
| 2018-12-14 | $68.10 | $68.40 | $67.62 | $67.73 | $62.46 | 3,496,439 |
| 2018-12-13 | $69.08 | $69.30 | $68.60 | $68.81 | $63.46 | 5,085,619 |
| 2018-12-12 | $69.09 | $69.60 | $68.90 | $68.94 | $63.58 | 4,429,957 |
| 2018-12-11 | $68.87 | $69.03 | $67.80 | $68.20 | $62.89 | 3,221,142 |
| 2018-12-10 | $68.23 | $68.39 | $67.11 | $68.17 | $62.87 | 4,363,479 |
| 2018-12-07 | $69.63 | $69.98 | $68.14 | $68.32 | $63.00 | 2,638,616 |
| 2018-12-06 | $68.85 | $69.68 | $68.02 | $69.60 | $64.18 | 4,867,619 |
| 2018-12-04 | $71.80 | $71.90 | $69.90 | $69.96 | $64.52 | 2,166,030 |
| 2018-12-03 | $72.36 | $72.38 | $71.72 | $72.08 | $66.47 | 2,607,098 |
| 2018-11-30 | $70.78 | $71.18 | $70.66 | $71.11 | $65.58 | 1,663,769 |
| 2018-11-29 | $70.94 | $71.31 | $70.61 | $70.97 | $65.45 | 1,799,348 |
| 2018-11-28 | $70.02 | $71.18 | $69.75 | $71.15 | $65.61 | 6,203,228 |
| 2018-11-27 | $69.49 | $69.81 | $69.29 | $69.81 | $64.38 | 1,696,075 |
| 2018-11-26 | $69.48 | $69.85 | $69.42 | $69.80 | $64.37 | 1,846,378 |
| 2018-11-23 | $68.79 | $69.13 | $68.75 | $68.80 | $63.45 | 708,292 |
| 2018-11-21 | $69.24 | $69.68 | $69.14 | $69.24 | $63.85 | 1,527,220 |
| 2018-11-20 | $68.93 | $69.25 | $68.38 | $68.60 | $63.26 | 2,534,352 |
| 2018-11-19 | $70.70 | $70.72 | $69.64 | $69.88 | $64.44 | 1,191,413 |
| 2018-11-16 | $70.33 | $71.03 | $70.22 | $70.85 | $65.34 | 1,069,263 |
| 2018-11-15 | $69.76 | $70.84 | $69.41 | $70.71 | $65.21 | 3,535,600 |
| 2018-11-14 | $70.75 | $70.94 | $69.66 | $70.09 | $64.64 | 2,821,187 |
| 2018-11-13 | $70.42 | $71.01 | $70.14 | $70.33 | $64.86 | 2,990,577 |
| 2018-11-12 | $71.25 | $71.25 | $70.11 | $70.22 | $64.76 | 1,997,311 |
| 2018-11-09 | $71.64 | $71.70 | $71.07 | $71.48 | $65.92 | 8,658,720 |
| 2018-11-08 | $72.38 | $72.51 | $71.91 | $72.05 | $66.44 | 2,301,724 |
| 2018-11-07 | $71.99 | $72.65 | $71.81 | $72.63 | $66.98 | 663,656 |
| 2018-11-06 | $71.05 | $71.45 | $71.03 | $71.40 | $65.84 | 1,134,161 |
| 2018-11-05 | $70.98 | $71.16 | $70.69 | $71.04 | $65.51 | 1,388,029 |
| 2018-11-02 | $71.41 | $71.57 | $70.30 | $70.85 | $65.34 | 1,379,392 |
| 2018-11-01 | $70.41 | $71.02 | $70.11 | $71.00 | $65.48 | 1,574,921 |
| 2018-10-31 | $69.90 | $70.41 | $69.83 | $69.90 | $64.46 | 2,022,638 |
| 2018-10-30 | $68.35 | $69.31 | $68.24 | $69.27 | $63.88 | 2,275,708 |
| 2018-10-29 | $69.40 | $69.76 | $67.48 | $68.27 | $62.96 | 3,846,663 |
| 2018-10-26 | $68.59 | $69.41 | $67.80 | $68.74 | $63.39 | 6,324,924 |
| 2018-10-25 | $69.01 | $69.95 | $68.77 | $69.59 | $64.18 | 1,506,181 |
| 2018-10-24 | $70.37 | $70.43 | $68.36 | $68.45 | $63.12 | 2,745,367 |
| 2018-10-23 | $70.01 | $70.91 | $69.44 | $70.61 | $65.12 | 2,163,746 |
| 2018-10-22 | $71.55 | $71.65 | $70.94 | $71.10 | $65.57 | 1,248,846 |
| 2018-10-19 | $71.56 | $72.05 | $71.21 | $71.30 | $65.75 | 817,552 |
| 2018-10-18 | $72.04 | $72.15 | $70.92 | $71.23 | $65.69 | 1,319,511 |
| 2018-10-17 | $72.54 | $72.56 | $71.79 | $72.35 | $66.72 | 1,384,542 |
| 2018-10-16 | $71.82 | $72.73 | $71.75 | $72.64 | $66.99 | 2,057,091 |
| 2018-10-15 | $71.36 | $71.71 | $71.06 | $71.23 | $65.69 | 1,723,970 |
| 2018-10-12 | $71.78 | $71.80 | $70.66 | $71.53 | $65.96 | 2,400,399 |
| 2018-10-11 | $71.67 | $72.12 | $70.30 | $70.73 | $65.23 | 4,100,569 |
| 2018-10-10 | $73.89 | $73.92 | $71.88 | $71.99 | $66.39 | 2,131,600 |
| 2018-10-09 | $73.94 | $74.34 | $73.77 | $74.09 | $68.32 | 8,102,975 |
| 2018-10-08 | $74.03 | $74.34 | $73.66 | $74.27 | $68.49 | 937,209 |
| 2018-10-05 | $74.84 | $74.96 | $74.04 | $74.43 | $68.64 | 1,482,798 |
| 2018-10-04 | $75.42 | $75.42 | $74.49 | $74.88 | $69.05 | 7,408,853 |
| 2018-10-03 | $76.00 | $76.08 | $75.58 | $75.71 | $69.82 | 733,524 |
| 2018-10-02 | $75.72 | $75.89 | $75.57 | $75.71 | $69.82 | 908,114 |
| 2018-10-01 | $76.26 | $76.32 | $75.90 | $76.07 | $70.15 | 1,335,641 |
| 2018-09-28 | $75.76 | $76.03 | $75.67 | $75.83 | $69.93 | 3,139,577 |
| 2018-09-27 | $76.06 | $76.40 | $76.05 | $76.11 | $70.19 | 3,203,535 |
| 2018-09-26 | $76.21 | $76.61 | $76.00 | $76.05 | $70.13 | 489,839 |
| 2018-09-25 | $76.75 | $76.75 | $76.50 | $76.54 | $70.25 | 786,862 |
| 2018-09-24 | $76.62 | $76.65 | $76.33 | $76.44 | $70.16 | 1,491,211 |
| 2018-09-21 | $76.89 | $76.97 | $76.74 | $76.78 | $70.47 | 1,614,411 |
| 2018-09-20 | $76.60 | $76.86 | $76.47 | $76.80 | $70.49 | 781,935 |
| 2018-09-19 | $75.92 | $76.19 | $75.92 | $76.09 | $69.84 | 844,487 |
| 2018-09-18 | $75.60 | $76.02 | $75.58 | $75.90 | $69.66 | 2,291,147 |
| 2018-09-17 | $75.77 | $75.77 | $75.30 | $75.37 | $69.18 | 1,616,911 |
| 2018-09-14 | $75.72 | $75.78 | $75.43 | $75.64 | $69.42 | 1,346,467 |
| 2018-09-13 | $75.65 | $75.75 | $75.40 | $75.59 | $69.38 | 1,026,691 |
| 2018-09-12 | $74.91 | $75.23 | $74.73 | $75.12 | $68.95 | 1,282,943 |
| 2018-09-11 | $74.53 | $75.01 | $74.36 | $74.98 | $68.82 | 1,023,661 |
| 2018-09-10 | $74.96 | $75.03 | $74.76 | $74.83 | $68.68 | 1,501,442 |
| 2018-09-07 | $74.58 | $74.90 | $74.44 | $74.65 | $68.52 | 1,308,433 |
| 2018-09-06 | $75.15 | $75.29 | $74.68 | $74.99 | $68.83 | 2,861,061 |
| 2018-09-05 | $75.28 | $75.34 | $74.88 | $75.15 | $68.97 | 770,317 |
| 2018-09-04 | $75.65 | $75.67 | $75.31 | $75.65 | $69.43 | 1,106,016 |
| 2018-08-31 | $76.05 | $76.29 | $75.79 | $76.13 | $69.87 | 1,095,100 |
| 2018-08-30 | $76.39 | $76.44 | $75.97 | $76.15 | $69.89 | 1,676,109 |
| 2018-08-29 | $76.44 | $76.83 | $76.33 | $76.79 | $70.48 | 427,077 |
| 2018-08-28 | $76.59 | $76.66 | $76.36 | $76.43 | $70.15 | 480,930 |
| 2018-08-27 | $76.16 | $76.53 | $76.07 | $76.49 | $70.20 | 1,572,294 |
| 2018-08-24 | $75.50 | $75.78 | $75.45 | $75.69 | $69.47 | 907,502 |
| 2018-08-23 | $75.29 | $75.52 | $75.09 | $75.15 | $68.97 | 892,423 |
| 2018-08-22 | $75.35 | $75.63 | $75.35 | $75.50 | $69.30 | 980,746 |
| 2018-08-21 | $75.22 | $75.53 | $75.21 | $75.30 | $69.11 | 2,397,924 |
| 2018-08-20 | $74.93 | $75.04 | $74.80 | $75.00 | $68.84 | 562,250 |
| 2018-08-17 | $74.28 | $74.88 | $74.20 | $74.71 | $68.57 | 867,955 |
| 2018-08-16 | $74.24 | $74.65 | $74.24 | $74.38 | $68.27 | 3,981,499 |
| 2018-08-15 | $73.95 | $73.97 | $73.29 | $73.82 | $67.75 | 5,321,328 |
| 2018-08-14 | $74.49 | $74.71 | $74.35 | $74.65 | $68.52 | 523,817 |
| 2018-08-13 | $74.65 | $74.79 | $74.17 | $74.30 | $68.19 | 4,443,727 |
| 2018-08-10 | $74.82 | $74.88 | $74.53 | $74.70 | $68.56 | 1,607,898 |
| 2018-08-09 | $75.75 | $75.87 | $75.53 | $75.55 | $69.34 | 2,344,342 |
| 2018-08-08 | $75.75 | $75.82 | $75.57 | $75.72 | $69.50 | 1,449,981 |
| 2018-08-07 | $75.20 | $75.93 | $75.20 | $75.77 | $69.54 | 1,200,528 |
| 2018-08-06 | $75.20 | $75.55 | $75.13 | $75.48 | $69.28 | 1,084,932 |
| 2018-08-03 | $75.21 | $75.48 | $75.14 | $75.48 | $69.28 | 432,658 |
| 2018-08-02 | $74.64 | $75.25 | $74.55 | $75.22 | $69.04 | 481,427 |
| 2018-08-01 | $75.43 | $75.51 | $75.07 | $75.21 | $69.03 | 744,069 |
| 2018-07-31 | $75.40 | $75.65 | $75.28 | $75.48 | $69.28 | 558,571 |
| 2018-07-30 | $75.56 | $75.63 | $75.09 | $75.19 | $69.01 | 591,590 |
| 2018-07-27 | $75.85 | $75.92 | $75.23 | $75.45 | $69.25 | 949,153 |
| 2018-07-26 | $75.68 | $75.88 | $75.64 | $75.68 | $69.46 | 593,418 |
| 2018-07-25 | $75.28 | $76.05 | $75.23 | $76.00 | $69.75 | 1,224,542 |
| 2018-07-24 | $75.37 | $75.58 | $75.06 | $75.22 | $69.04 | 1,965,985 |
| 2018-07-23 | $74.87 | $74.92 | $74.66 | $74.89 | $68.74 | 485,284 |
| 2018-07-20 | $74.86 | $75.07 | $74.80 | $74.89 | $68.74 | 3,056,246 |
| 2018-07-19 | $74.66 | $74.90 | $74.48 | $74.75 | $68.61 | 653,441 |
| 2018-07-18 | $74.95 | $75.05 | $74.75 | $75.03 | $68.86 | 380,656 |
| 2018-07-17 | $74.50 | $75.05 | $74.43 | $74.98 | $68.82 | 791,616 |
| 2018-07-16 | $74.83 | $74.84 | $74.57 | $74.69 | $68.55 | 457,683 |
| 2018-07-13 | $74.70 | $74.87 | $74.55 | $74.79 | $68.64 | 347,234 |
| 2018-07-12 | $74.52 | $74.73 | $74.31 | $74.70 | $68.56 | 672,625 |
| 2018-07-11 | $74.38 | $74.55 | $73.96 | $74.12 | $68.03 | 552,324 |
| 2018-07-10 | $74.88 | $74.99 | $74.74 | $74.95 | $68.79 | 679,522 |
| 2018-07-09 | $74.54 | $74.86 | $74.49 | $74.82 | $68.67 | 642,540 |
| 2018-07-06 | $73.62 | $74.22 | $73.54 | $74.08 | $67.99 | 2,287,863 |
| 2018-07-05 | $73.54 | $73.64 | $73.17 | $73.61 | $67.56 | 1,056,641 |
| 2018-07-03 | $73.49 | $73.51 | $72.98 | $73.03 | $67.03 | 552,604 |
| 2018-07-02 | $72.65 | $73.13 | $72.55 | $73.11 | $67.10 | 672,346 |
| 2018-06-29 | $73.47 | $73.82 | $73.36 | $73.37 | $67.34 | 853,121 |
| 2018-06-28 | $72.63 | $73.14 | $72.39 | $73.01 | $67.01 | 1,088,657 |
| 2018-06-27 | $73.51 | $73.76 | $72.62 | $72.64 | $66.67 | 1,274,636 |
| 2018-06-26 | $73.42 | $73.56 | $73.12 | $73.33 | $67.30 | 1,586,420 |
| 2018-06-25 | $73.89 | $73.90 | $72.91 | $73.25 | $67.23 | 1,421,589 |
| 2018-06-22 | $74.50 | $74.54 | $74.22 | $74.31 | $68.20 | 553,642 |
| 2018-06-21 | $74.95 | $74.95 | $74.34 | $74.42 | $67.80 | 584,581 |
| 2018-06-20 | $75.13 | $75.21 | $74.86 | $75.04 | $68.37 | 1,203,994 |
| 2018-06-19 | $74.43 | $74.88 | $74.25 | $74.78 | $68.13 | 6,193,659 |
| 2018-06-18 | $75.03 | $75.33 | $74.91 | $75.29 | $68.59 | 880,569 |
| 2018-06-15 | $75.61 | $75.69 | $75.28 | $75.65 | $68.92 | 573,396 |
| 2018-06-14 | $76.07 | $76.18 | $75.87 | $75.97 | $69.21 | 1,306,320 |
| 2018-06-13 | $76.26 | $76.28 | $75.77 | $75.89 | $69.14 | 582,777 |
| 2018-06-12 | $76.20 | $76.29 | $75.93 | $76.12 | $69.35 | 1,631,796 |
| 2018-06-11 | $76.11 | $76.36 | $76.05 | $76.20 | $69.42 | 1,797,393 |
| 2018-06-08 | $75.74 | $76.03 | $75.57 | $76.01 | $69.25 | 1,229,589 |
| 2018-06-07 | $76.15 | $76.27 | $75.60 | $75.84 | $69.10 | 607,365 |
| 2018-06-06 | $75.68 | $76.10 | $75.52 | $76.10 | $69.33 | 446,587 |
| 2018-06-05 | $75.49 | $75.55 | $75.22 | $75.44 | $68.73 | 288,620 |
| 2018-06-04 | $75.43 | $75.58 | $75.32 | $75.46 | $68.75 | 387,577 |
| 2018-06-01 | $74.85 | $75.13 | $74.80 | $75.08 | $68.40 | 458,981 |
| 2018-05-31 | $74.65 | $74.68 | $74.19 | $74.36 | $67.75 | 642,105 |
| 2018-05-30 | $74.18 | $74.82 | $74.12 | $74.74 | $68.09 | 506,113 |
| 2018-05-29 | $74.23 | $74.34 | $73.49 | $73.78 | $67.22 | 1,379,471 |
| 2018-05-25 | $74.96 | $75.05 | $74.80 | $74.94 | $68.28 | 559,396 |
| 2018-05-24 | $75.20 | $75.28 | $74.66 | $75.19 | $68.50 | 612,294 |
| 2018-05-23 | $74.95 | $75.34 | $74.79 | $75.32 | $68.62 | 1,098,764 |
| 2018-05-22 | $75.81 | $75.92 | $75.47 | $75.54 | $68.82 | 462,983 |
| 2018-05-21 | $75.60 | $75.69 | $75.44 | $75.61 | $68.89 | 414,016 |
| 2018-05-18 | $75.27 | $75.29 | $75.07 | $75.18 | $68.49 | 918,490 |
| 2018-05-17 | $75.43 | $75.69 | $75.23 | $75.43 | $68.72 | 737,717 |
| 2018-05-16 | $75.23 | $75.55 | $75.20 | $75.45 | $68.74 | 2,032,990 |
| 2018-05-15 | $75.12 | $75.19 | $74.82 | $75.07 | $68.39 | 1,254,460 |
| 2018-05-14 | $75.86 | $76.06 | $75.67 | $75.75 | $69.01 | 363,079 |
| 2018-05-11 | $75.63 | $75.80 | $75.46 | $75.64 | $68.91 | 1,183,069 |
| 2018-05-10 | $75.07 | $75.57 | $75.07 | $75.48 | $68.77 | 421,822 |
| 2018-05-09 | $74.51 | $74.87 | $74.36 | $74.79 | $68.14 | 851,813 |
| 2018-05-08 | $74.23 | $74.35 | $74.01 | $74.34 | $67.73 | 1,030,422 |
| 2018-05-07 | $74.34 | $74.53 | $74.15 | $74.33 | $67.72 | 1,104,800 |
| 2018-05-04 | $73.18 | $74.40 | $73.13 | $74.22 | $67.62 | 472,832 |
| 2018-05-03 | $73.51 | $73.74 | $72.74 | $73.59 | $67.05 | 1,272,224 |
| 2018-05-02 | $74.02 | $74.19 | $73.53 | $73.62 | $67.07 | 685,115 |
| 2018-05-01 | $73.89 | $73.93 | $73.30 | $73.90 | $67.33 | 382,388 |
| 2018-04-30 | $74.49 | $74.63 | $73.94 | $73.94 | $67.36 | 1,020,835 |
| 2018-04-27 | $74.43 | $74.52 | $74.13 | $74.44 | $67.82 | 572,396 |
| 2018-04-26 | $74.01 | $74.45 | $73.92 | $74.31 | $67.70 | 398,574 |
| 2018-04-25 | $73.55 | $73.78 | $73.11 | $73.69 | $67.14 | 722,310 |
| 2018-04-24 | $74.63 | $74.69 | $73.35 | $73.72 | $67.16 | 1,062,236 |
| 2018-04-23 | $74.50 | $74.61 | $74.06 | $74.33 | $67.72 | 733,456 |
| 2018-04-20 | $74.79 | $74.90 | $74.22 | $74.42 | $67.80 | 409,713 |
| 2018-04-19 | $75.25 | $75.27 | $74.68 | $74.91 | $68.25 | 1,406,281 |
| 2018-04-18 | $75.35 | $75.55 | $75.20 | $75.40 | $68.69 | 1,300,875 |
| 2018-04-17 | $74.84 | $75.26 | $74.74 | $75.11 | $68.43 | 382,903 |
| 2018-04-16 | $74.52 | $74.80 | $74.27 | $74.51 | $67.88 | 589,069 |
| 2018-04-13 | $74.61 | $74.69 | $73.87 | $74.13 | $67.54 | 567,400 |
| 2018-04-12 | $74.24 | $74.54 | $74.12 | $74.33 | $67.72 | 883,156 |
| 2018-04-11 | $73.85 | $74.36 | $73.79 | $73.89 | $67.32 | 1,704,376 |
| 2018-04-10 | $73.97 | $74.42 | $73.79 | $74.23 | $67.63 | 1,007,842 |
| 2018-04-09 | $73.27 | $73.98 | $73.10 | $73.15 | $66.64 | 768,799 |
| 2018-04-06 | $73.50 | $73.86 | $72.33 | $72.71 | $66.24 | 1,041,515 |
| 2018-04-05 | $73.90 | $74.18 | $73.74 | $73.90 | $67.33 | 3,805,140 |
| 2018-04-04 | $71.90 | $73.59 | $71.78 | $73.51 | $66.97 | 2,300,105 |
| 2018-04-03 | $72.66 | $73.05 | $72.19 | $72.93 | $66.44 | 998,336 |
| 2018-04-02 | $73.39 | $73.49 | $71.60 | $72.17 | $65.75 | 967,805 |
| 2018-03-29 | $73.10 | $73.99 | $72.96 | $73.63 | $67.08 | 1,384,420 |
| 2018-03-28 | $72.88 | $73.33 | $72.43 | $72.73 | $66.26 | 1,169,196 |
| 2018-03-27 | $74.00 | $74.13 | $72.44 | $72.76 | $66.29 | 1,693,855 |
| 2018-03-26 | $73.19 | $73.78 | $72.45 | $73.74 | $67.18 | 1,628,484 |
| 2018-03-23 | $73.68 | $73.79 | $72.25 | $72.30 | $65.64 | 1,765,206 |
| 2018-03-22 | $74.51 | $74.71 | $73.51 | $73.54 | $66.77 | 1,352,367 |
| 2018-03-21 | $75.18 | $75.80 | $75.09 | $75.30 | $68.36 | 1,276,732 |
| 2018-03-20 | $75.16 | $75.37 | $75.08 | $75.24 | $68.31 | 1,402,558 |
| 2018-03-19 | $75.63 | $75.63 | $74.62 | $75.06 | $68.15 | 791,154 |
| 2018-03-16 | $75.87 | $76.09 | $75.82 | $75.86 | $68.87 | 480,334 |
| 2018-03-15 | $76.08 | $76.25 | $75.71 | $75.85 | $68.86 | 844,905 |
| 2018-03-14 | $76.51 | $76.55 | $75.79 | $75.97 | $68.97 | 1,131,608 |
| 2018-03-13 | $76.83 | $76.98 | $75.88 | $76.05 | $69.05 | 939,855 |
| 2018-03-12 | $76.62 | $76.85 | $76.43 | $76.58 | $69.53 | 1,698,248 |
| 2018-03-09 | $75.82 | $76.51 | $75.75 | $76.50 | $69.45 | 1,349,644 |
| 2018-03-08 | $75.47 | $75.60 | $75.18 | $75.55 | $68.59 | 1,198,771 |
| 2018-03-07 | $74.79 | $75.35 | $74.65 | $75.26 | $68.33 | 869,341 |
| 2018-03-06 | $75.42 | $75.43 | $74.94 | $75.35 | $68.41 | 772,626 |
| 2018-03-05 | $73.84 | $75.04 | $73.74 | $74.91 | $68.01 | 861,996 |
| 2018-03-02 | $73.48 | $74.42 | $73.22 | $74.31 | $67.47 | 985,856 |
| 2018-03-01 | $74.83 | $75.14 | $73.46 | $73.96 | $67.15 | 1,471,404 |
| 2018-02-28 | $75.81 | $76.00 | $74.84 | $74.85 | $67.96 | 919,990 |
| 2018-02-27 | $76.65 | $76.74 | $75.73 | $75.73 | $68.76 | 3,953,580 |
| 2018-02-26 | $76.38 | $76.82 | $76.10 | $76.80 | $69.73 | 1,194,458 |
| 2018-02-23 | $75.50 | $76.09 | $75.35 | $76.09 | $69.08 | 1,521,774 |
| 2018-02-22 | $75.18 | $75.69 | $74.91 | $75.08 | $68.17 | 1,569,858 |
| 2018-02-21 | $75.51 | $76.15 | $74.94 | $74.95 | $68.05 | 909,428 |
| 2018-02-20 | $75.32 | $75.72 | $74.99 | $75.23 | $68.30 | 1,142,985 |
| 2018-02-16 | $75.58 | $76.31 | $75.53 | $75.80 | $68.82 | 1,019,876 |
| 2018-02-15 | $75.47 | $75.75 | $74.79 | $75.74 | $68.76 | 1,546,962 |
| 2018-02-14 | $73.29 | $74.97 | $73.27 | $74.91 | $68.01 | 1,913,694 |
| 2018-02-13 | $73.34 | $73.86 | $73.18 | $73.74 | $66.95 | 1,280,637 |
| 2018-02-12 | $73.30 | $74.03 | $72.84 | $73.69 | $66.90 | 2,352,499 |
| 2018-02-09 | $72.68 | $73.13 | $70.56 | $72.61 | $65.92 | 5,756,324 |
| 2018-02-08 | $74.32 | $74.32 | $71.83 | $71.85 | $65.23 | 8,214,162 |
| 2018-02-07 | $74.59 | $75.38 | $74.19 | $74.20 | $67.37 | 5,577,007 |
| 2018-02-06 | $72.91 | $75.29 | $72.59 | $75.16 | $68.24 | 9,365,799 |
| 2018-02-05 | $75.96 | $76.50 | $73.55 | $73.62 | $66.84 | 2,453,606 |
| 2018-02-02 | $77.65 | $77.67 | $76.55 | $76.56 | $69.51 | 1,169,957 |
| 2018-02-01 | $78.08 | $78.55 | $77.90 | $78.27 | $71.06 | 1,380,658 |
| 2018-01-31 | $78.67 | $78.70 | $78.00 | $78.33 | $71.12 | 1,409,019 |
| 2018-01-30 | $78.59 | $78.65 | $78.17 | $78.26 | $71.05 | 1,254,461 |
| 2018-01-29 | $79.34 | $79.40 | $79.00 | $79.07 | $71.79 | 3,850,583 |
| 2018-01-26 | $79.24 | $79.74 | $79.14 | $79.73 | $72.39 | 1,938,530 |
| 2018-01-25 | $79.32 | $79.32 | $78.76 | $78.92 | $71.65 | 2,001,679 |
| 2018-01-24 | $79.22 | $79.38 | $78.69 | $79.04 | $71.76 | 1,131,307 |
| 2018-01-23 | $78.72 | $78.94 | $78.60 | $78.91 | $71.64 | 813,060 |
| 2018-01-22 | $78.12 | $78.69 | $78.11 | $78.69 | $71.44 | 964,233 |
| 2018-01-19 | $78.00 | $78.12 | $77.83 | $78.12 | $70.93 | 910,537 |
| 2018-01-18 | $77.75 | $77.86 | $77.57 | $77.71 | $70.55 | 1,275,248 |
| 2018-01-17 | $77.50 | $78.02 | $77.34 | $77.87 | $70.70 | 2,392,937 |
| 2018-01-16 | $77.78 | $77.94 | $77.11 | $77.26 | $70.14 | 1,433,957 |
| 2018-01-12 | $77.01 | $77.46 | $76.95 | $77.44 | $70.31 | 747,717 |
| 2018-01-11 | $76.46 | $76.83 | $76.40 | $76.83 | $69.75 | 777,747 |
| 2018-01-10 | $76.32 | $76.36 | $76.09 | $76.27 | $69.25 | 862,918 |
| 2018-01-09 | $76.49 | $76.59 | $76.32 | $76.52 | $69.47 | 871,712 |
| 2018-01-08 | $76.24 | $76.41 | $76.17 | $76.39 | $69.35 | 723,160 |
| 2018-01-05 | $76.09 | $76.33 | $75.96 | $76.31 | $69.28 | 925,118 |
| 2018-01-04 | $75.77 | $75.97 | $75.75 | $75.87 | $68.88 | 819,369 |
| 2018-01-03 | $75.00 | $75.44 | $75.00 | $75.42 | $68.47 | 768,549 |
| 2018-01-02 | $74.55 | $74.91 | $74.51 | $74.91 | $68.01 | 1,267,705 |
| 2017-12-29 | $74.65 | $74.66 | $74.24 | $74.26 | $67.42 | 1,031,151 |
| 2017-12-28 | $74.42 | $74.44 | $74.28 | $74.38 | $67.53 | 515,979 |
| 2017-12-27 | $74.17 | $74.24 | $74.10 | $74.16 | $67.33 | 599,134 |
| 2017-12-26 | $74.08 | $74.14 | $74.02 | $74.11 | $67.28 | 866,486 |
| 2017-12-22 | $74.02 | $74.10 | $73.90 | $74.10 | $67.28 | 781,164 |
| 2017-12-21 | $73.89 | $74.13 | $73.86 | $73.97 | $67.16 | 846,598 |
| 2017-12-20 | $74.03 | $74.03 | $73.69 | $73.76 | $66.97 | 579,460 |
| 2017-12-19 | $74.11 | $74.40 | $73.80 | $73.81 | $67.01 | 946,978 |
| 2017-12-18 | $74.39 | $74.70 | $74.39 | $74.56 | $67.24 | 642,516 |
| 2017-12-15 | $73.72 | $73.99 | $73.63 | $73.87 | $66.62 | 886,160 |
| 2017-12-14 | $73.93 | $73.94 | $73.53 | $73.53 | $66.32 | 1,207,718 |
| 2017-12-13 | $73.86 | $74.06 | $73.81 | $73.85 | $66.60 | 848,962 |
| 2017-12-12 | $73.64 | $73.76 | $73.55 | $73.69 | $66.46 | 477,329 |
| 2017-12-11 | $73.63 | $73.68 | $73.52 | $73.67 | $66.44 | 805,627 |
| 2017-12-08 | $73.41 | $73.50 | $73.27 | $73.49 | $66.28 | 745,576 |
| 2017-12-07 | $72.78 | $73.15 | $72.72 | $73.06 | $65.89 | 766,621 |
| 2017-12-06 | $72.80 | $72.96 | $72.73 | $72.83 | $65.68 | 484,621 |
| 2017-12-05 | $73.34 | $73.50 | $73.04 | $73.06 | $65.89 | 1,357,655 |
| 2017-12-04 | $73.81 | $73.92 | $73.29 | $73.29 | $66.10 | 2,396,147 |
| 2017-12-01 | $73.50 | $73.60 | $72.67 | $73.42 | $66.22 | 1,276,894 |
| 2017-11-30 | $73.51 | $73.83 | $73.51 | $73.58 | $66.36 | 818,469 |
| 2017-11-29 | $73.53 | $73.62 | $73.17 | $73.29 | $66.10 | 1,300,377 |
| 2017-11-28 | $73.18 | $73.56 | $73.07 | $73.52 | $66.31 | 1,300,768 |
| 2017-11-27 | $73.20 | $73.20 | $72.96 | $72.96 | $65.80 | 600,643 |
| 2017-11-24 | $73.19 | $73.28 | $73.19 | $73.25 | $66.06 | 266,697 |
| 2017-11-22 | $73.04 | $73.10 | $72.84 | $72.98 | $65.82 | 505,109 |
| 2017-11-21 | $72.75 | $72.94 | $72.73 | $72.88 | $65.73 | 369,255 |
| 2017-11-20 | $72.30 | $72.40 | $72.24 | $72.31 | $65.22 | 501,191 |
| 2017-11-17 | $72.18 | $72.29 | $72.13 | $72.20 | $65.12 | 334,753 |
| 2017-11-16 | $71.98 | $72.40 | $71.98 | $72.30 | $65.21 | 415,787 |
| 2017-11-15 | $71.50 | $71.74 | $71.33 | $71.61 | $64.58 | 1,192,318 |
| 2017-11-14 | $71.97 | $72.03 | $71.77 | $72.03 | $64.96 | 340,498 |
| 2017-11-13 | $71.87 | $72.19 | $71.80 | $72.14 | $65.06 | 598,216 |
| 2017-11-10 | $72.23 | $72.29 | $72.11 | $72.25 | $65.16 | 378,305 |
| 2017-11-09 | $72.22 | $72.34 | $71.85 | $72.31 | $65.22 | 1,046,159 |
| 2017-11-08 | $72.55 | $72.72 | $72.43 | $72.71 | $65.58 | 354,299 |
| 2017-11-07 | $72.71 | $72.76 | $72.39 | $72.55 | $65.43 | 2,142,601 |
| 2017-11-06 | $72.46 | $72.72 | $72.44 | $72.70 | $65.57 | 498,806 |
| 2017-11-03 | $72.46 | $72.51 | $72.24 | $72.51 | $65.40 | 716,487 |
| 2017-11-02 | $72.35 | $72.49 | $72.15 | $72.45 | $65.34 | 555,407 |
| 2017-11-01 | $72.50 | $72.64 | $72.30 | $72.37 | $65.27 | 865,252 |
| 2017-10-31 | $72.16 | $72.29 | $72.06 | $72.21 | $65.13 | 836,085 |
| 2017-10-30 | $72.02 | $72.10 | $71.89 | $71.98 | $64.92 | 637,813 |
| 2017-10-27 | $71.79 | $72.10 | $71.64 | $72.07 | $65.00 | 612,180 |
| 2017-10-26 | $71.79 | $71.88 | $71.68 | $71.69 | $64.66 | 632,185 |
| 2017-10-25 | $71.97 | $71.97 | $71.32 | $71.67 | $64.64 | 750,776 |
| 2017-10-24 | $71.95 | $72.02 | $71.86 | $71.96 | $64.90 | 497,505 |
| 2017-10-23 | $72.14 | $72.14 | $71.82 | $71.84 | $64.79 | 613,689 |
| 2017-10-20 | $72.01 | $72.13 | $71.99 | $72.12 | $65.04 | 532,253 |
| 2017-10-19 | $71.71 | $71.95 | $71.60 | $71.95 | $64.89 | 513,481 |
| 2017-10-18 | $72.05 | $72.10 | $71.92 | $72.04 | $64.97 | 619,258 |
| 2017-10-17 | $71.96 | $71.99 | $71.83 | $71.99 | $64.93 | 671,337 |
| 2017-10-16 | $72.04 | $72.10 | $71.94 | $72.02 | $64.95 | 380,473 |
| 2017-10-13 | $72.03 | $72.10 | $71.97 | $71.99 | $64.93 | 684,177 |
| 2017-10-12 | $71.75 | $71.90 | $71.71 | $71.79 | $64.75 | 858,894 |
| 2017-10-11 | $71.67 | $71.83 | $71.65 | $71.83 | $64.78 | 722,476 |
| 2017-10-10 | $71.55 | $71.68 | $71.45 | $71.63 | $64.60 | 403,314 |
| 2017-10-09 | $71.35 | $71.40 | $71.16 | $71.24 | $64.25 | 248,418 |
| 2017-10-06 | $71.21 | $71.35 | $71.13 | $71.34 | $64.34 | 711,831 |
| 2017-10-05 | $71.23 | $71.45 | $71.20 | $71.43 | $64.42 | 628,398 |
| 2017-10-04 | $71.12 | $71.29 | $71.09 | $71.22 | $64.23 | 377,458 |
| 2017-10-03 | $71.01 | $71.19 | $70.97 | $71.19 | $64.21 | 838,343 |
| 2017-10-02 | $70.71 | $70.89 | $70.65 | $70.88 | $63.93 | 1,170,975 |
| 2017-09-29 | $70.50 | $70.76 | $70.42 | $70.72 | $63.78 | 594,719 |
| 2017-09-28 | $70.20 | $70.36 | $70.09 | $70.33 | $63.43 | 851,648 |
| 2017-09-27 | $70.13 | $70.35 | $69.99 | $70.24 | $63.35 | 744,785 |
| 2017-09-26 | $70.60 | $70.62 | $70.36 | $70.46 | $63.23 | 1,186,580 |
| 2017-09-25 | $70.68 | $70.77 | $70.34 | $70.53 | $63.29 | 1,380,510 |
| 2017-09-22 | $70.80 | $70.90 | $70.76 | $70.84 | $63.57 | 2,034,071 |
| 2017-09-21 | $70.90 | $70.93 | $70.73 | $70.79 | $63.52 | 665,932 |
| 2017-09-20 | $71.01 | $71.10 | $70.59 | $70.98 | $63.70 | 721,972 |
| 2017-09-19 | $70.95 | $70.98 | $70.81 | $70.98 | $63.70 | 544,436 |
| 2017-09-18 | $70.78 | $70.98 | $70.72 | $70.87 | $63.60 | 519,017 |
| 2017-09-15 | $70.55 | $70.65 | $70.51 | $70.63 | $63.38 | 1,632,766 |
| 2017-09-14 | $70.39 | $70.51 | $70.34 | $70.50 | $63.26 | 1,801,154 |
| 2017-09-13 | $70.54 | $70.56 | $70.39 | $70.48 | $63.25 | 321,994 |
| 2017-09-12 | $70.59 | $70.68 | $70.53 | $70.66 | $63.41 | 606,577 |
| 2017-09-11 | $70.12 | $70.50 | $70.12 | $70.47 | $63.24 | 548,636 |
| 2017-09-08 | $69.86 | $69.91 | $69.74 | $69.80 | $62.64 | 494,494 |
| 2017-09-07 | $69.93 | $69.93 | $69.73 | $69.88 | $62.71 | 274,940 |
| 2017-09-06 | $69.51 | $69.72 | $69.49 | $69.61 | $62.47 | 417,489 |
| 2017-09-05 | $69.64 | $69.74 | $69.02 | $69.35 | $62.23 | 552,819 |
| 2017-09-01 | $69.83 | $69.90 | $69.73 | $69.82 | $62.65 | 473,698 |
| 2017-08-31 | $69.35 | $69.69 | $69.35 | $69.61 | $62.47 | 813,654 |
| 2017-08-30 | $68.98 | $69.24 | $68.91 | $69.18 | $62.08 | 821,901 |
| 2017-08-29 | $68.59 | $69.04 | $68.57 | $68.98 | $61.90 | 821,214 |
| 2017-08-28 | $69.23 | $69.23 | $68.93 | $69.04 | $61.95 | 1,760,420 |
| 2017-08-25 | $69.03 | $69.27 | $69.02 | $69.05 | $61.96 | 2,146,035 |
| 2017-08-24 | $69.01 | $69.04 | $68.76 | $68.78 | $61.72 | 717,359 |
| 2017-08-23 | $68.74 | $68.96 | $68.66 | $68.89 | $61.82 | 337,871 |
| 2017-08-22 | $68.61 | $69.00 | $68.61 | $68.97 | $61.89 | 397,011 |
| 2017-08-21 | $68.40 | $68.48 | $68.18 | $68.42 | $61.40 | 500,144 |
| 2017-08-18 | $68.34 | $68.63 | $68.16 | $68.36 | $61.34 | 670,979 |
| 2017-08-17 | $69.03 | $69.08 | $68.26 | $68.28 | $61.27 | 767,634 |
| 2017-08-16 | $69.18 | $69.31 | $69.14 | $69.26 | $62.15 | 513,502 |
| 2017-08-15 | $69.04 | $69.04 | $68.79 | $68.92 | $61.85 | 911,301 |
| 2017-08-14 | $68.73 | $69.11 | $68.73 | $68.99 | $61.91 | 436,207 |
| 2017-08-11 | $68.38 | $68.53 | $68.27 | $68.36 | $61.34 | 480,761 |
| 2017-08-10 | $69.05 | $69.05 | $68.31 | $68.33 | $61.32 | 1,008,810 |
| 2017-08-09 | $69.16 | $69.41 | $69.08 | $69.39 | $62.27 | 351,776 |
| 2017-08-08 | $69.69 | $69.91 | $69.45 | $69.55 | $62.41 | 569,068 |
| 2017-08-07 | $69.63 | $69.77 | $69.60 | $69.77 | $62.61 | 265,727 |
| 2017-08-04 | $69.65 | $69.66 | $69.40 | $69.60 | $62.46 | 461,530 |
| 2017-08-03 | $69.55 | $69.57 | $69.39 | $69.47 | $62.34 | 1,125,293 |
| 2017-08-02 | $69.65 | $69.65 | $69.32 | $69.56 | $62.42 | 460,905 |
| 2017-08-01 | $69.68 | $69.68 | $69.51 | $69.62 | $62.47 | 639,634 |
| 2017-07-31 | $69.41 | $69.43 | $69.21 | $69.32 | $62.21 | 723,991 |
| 2017-07-28 | $69.13 | $69.34 | $69.10 | $69.31 | $62.20 | 592,624 |
| 2017-07-27 | $69.59 | $69.61 | $68.99 | $69.34 | $62.22 | 442,923 |
| 2017-07-26 | $69.44 | $69.54 | $69.32 | $69.51 | $62.38 | 606,180 |
| 2017-07-25 | $69.37 | $69.43 | $69.27 | $69.30 | $62.19 | 714,718 |
| 2017-07-24 | $69.13 | $69.18 | $68.96 | $69.16 | $62.06 | 352,495 |
| 2017-07-21 | $69.11 | $69.20 | $68.98 | $69.16 | $62.06 | 516,391 |
| 2017-07-20 | $69.25 | $69.35 | $69.12 | $69.28 | $62.17 | 475,623 |
| 2017-07-19 | $68.92 | $69.16 | $68.92 | $69.16 | $62.06 | 400,765 |
| 2017-07-18 | $68.69 | $68.79 | $68.56 | $68.79 | $61.73 | 471,252 |
| 2017-07-17 | $68.77 | $68.82 | $68.68 | $68.73 | $61.68 | 1,120,722 |
| 2017-07-14 | $68.52 | $68.89 | $68.50 | $68.78 | $61.72 | 379,169 |
| 2017-07-13 | $68.29 | $68.43 | $68.18 | $68.37 | $61.35 | 658,535 |
| 2017-07-12 | $67.95 | $68.28 | $67.95 | $68.17 | $61.17 | 426,188 |
| 2017-07-11 | $67.49 | $67.67 | $67.24 | $67.58 | $60.64 | 453,582 |
| 2017-07-10 | $67.42 | $67.60 | $67.36 | $67.52 | $60.59 | 301,533 |
| 2017-07-07 | $67.20 | $67.42 | $67.07 | $67.37 | $60.46 | 320,271 |
| 2017-07-06 | $67.38 | $67.41 | $67.02 | $67.07 | $60.19 | 1,029,651 |
| 2017-07-05 | $67.61 | $67.66 | $67.31 | $67.64 | $60.70 | 677,092 |
| 2017-07-03 | $67.77 | $67.86 | $67.62 | $67.64 | $60.70 | 813,086 |
| 2017-06-30 | $67.71 | $67.71 | $67.35 | $67.53 | $60.60 | 1,128,729 |
| 2017-06-29 | $67.98 | $67.98 | $67.02 | $67.37 | $60.46 | 1,462,440 |
| 2017-06-28 | $67.66 | $68.08 | $67.65 | $68.02 | $61.04 | 421,313 |
| 2017-06-27 | $68.26 | $68.32 | $67.92 | $67.92 | $60.53 | 615,233 |
| 2017-06-26 | $68.40 | $68.57 | $68.21 | $68.28 | $60.86 | 3,075,132 |
| 2017-06-23 | $67.97 | $68.15 | $67.88 | $68.07 | $60.67 | 951,336 |
| 2017-06-22 | $67.96 | $68.10 | $67.87 | $67.95 | $60.56 | 410,884 |
| 2017-06-21 | $67.96 | $68.07 | $67.79 | $67.92 | $60.53 | 567,830 |
| 2017-06-20 | $68.34 | $68.40 | $67.89 | $67.92 | $60.53 | 605,551 |
| 2017-06-19 | $68.33 | $68.54 | $68.28 | $68.52 | $61.07 | 699,899 |
| 2017-06-16 | $67.98 | $68.09 | $67.76 | $68.09 | $60.69 | 577,353 |
| 2017-06-15 | $67.52 | $67.83 | $67.50 | $67.79 | $60.42 | 3,273,011 |
| 2017-06-14 | $68.60 | $68.62 | $67.99 | $68.21 | $60.79 | 3,131,122 |
| 2017-06-13 | $68.27 | $68.40 | $68.14 | $68.38 | $60.94 | 624,910 |
| 2017-06-12 | $67.92 | $68.01 | $67.73 | $67.94 | $60.55 | 846,258 |
| 2017-06-09 | $68.19 | $68.41 | $67.73 | $68.04 | $60.64 | 1,530,235 |
| 2017-06-08 | $68.18 | $68.23 | $67.99 | $68.16 | $60.75 | 996,643 |
| 2017-06-07 | $68.27 | $68.33 | $67.96 | $68.18 | $60.77 | 712,713 |
| 2017-06-06 | $68.11 | $68.28 | $68.09 | $68.18 | $60.77 | 814,835 |
| 2017-06-05 | $68.48 | $68.48 | $68.26 | $68.33 | $60.90 | 595,322 |
| 2017-06-02 | $68.35 | $68.52 | $68.18 | $68.48 | $61.03 | 647,948 |
| 2017-06-01 | $67.58 | $68.07 | $67.58 | $68.07 | $60.67 | 704,265 |
| 2017-05-31 | $67.82 | $67.82 | $67.41 | $67.57 | $60.22 | 3,181,929 |
| 2017-05-30 | $67.55 | $67.65 | $67.48 | $67.60 | $60.25 | 2,372,132 |
| 2017-05-26 | $67.62 | $67.68 | $67.57 | $67.67 | $60.31 | 755,969 |
| 2017-05-25 | $67.71 | $67.85 | $67.66 | $67.74 | $60.37 | 719,078 |
| 2017-05-24 | $67.44 | $67.56 | $67.33 | $67.51 | $60.17 | 662,230 |
| 2017-05-23 | $67.50 | $67.50 | $67.33 | $67.38 | $60.05 | 822,398 |
| 2017-05-22 | $67.25 | $67.40 | $67.23 | $67.39 | $60.06 | 806,416 |
| 2017-05-19 | $66.99 | $67.26 | $66.79 | $67.12 | $59.82 | 1,340,368 |
| 2017-05-18 | $66.25 | $66.67 | $66.10 | $66.45 | $59.22 | 501,146 |
| 2017-05-17 | $67.20 | $67.20 | $66.39 | $66.41 | $59.19 | 1,233,471 |
| 2017-05-16 | $67.50 | $67.51 | $67.33 | $67.45 | $60.12 | 424,832 |
| 2017-05-15 | $67.08 | $67.35 | $67.08 | $67.32 | $60.00 | 525,948 |
| 2017-05-12 | $66.86 | $66.95 | $66.79 | $66.87 | $59.60 | 306,316 |
| 2017-05-11 | $66.85 | $66.91 | $66.58 | $66.91 | $59.63 | 582,562 |
| 2017-05-10 | $66.89 | $67.02 | $66.83 | $67.01 | $59.72 | 557,695 |
| 2017-05-09 | $66.95 | $67.00 | $66.77 | $66.89 | $59.62 | 649,239 |
| 2017-05-08 | $66.92 | $66.94 | $66.75 | $66.84 | $59.57 | 702,239 |
| 2017-05-05 | $66.67 | $67.08 | $66.64 | $67.08 | $59.79 | 489,483 |
| 2017-05-04 | $66.55 | $66.60 | $66.36 | $66.60 | $59.36 | 493,795 |
| 2017-05-03 | $66.45 | $66.49 | $66.29 | $66.45 | $59.22 | 491,848 |
| 2017-05-02 | $66.65 | $66.68 | $66.52 | $66.68 | $59.43 | 444,415 |
| 2017-05-01 | $66.47 | $66.60 | $66.36 | $66.42 | $59.20 | 508,376 |
| 2017-04-28 | $66.46 | $66.46 | $66.24 | $66.28 | $59.07 | 583,498 |
| 2017-04-27 | $66.45 | $66.45 | $66.23 | $66.42 | $59.20 | 1,460,622 |
| 2017-04-26 | $66.40 | $66.62 | $66.36 | $66.39 | $59.17 | 1,404,026 |
| 2017-04-25 | $66.27 | $66.51 | $66.19 | $66.43 | $59.21 | 1,547,121 |
| 2017-04-24 | $65.98 | $66.09 | $65.91 | $66.03 | $58.85 | 589,617 |
| 2017-04-21 | $65.07 | $65.08 | $64.87 | $65.01 | $57.94 | 570,643 |
| 2017-04-20 | $64.92 | $65.21 | $64.87 | $65.11 | $58.03 | 409,295 |
| 2017-04-19 | $64.83 | $64.93 | $64.48 | $64.57 | $57.55 | 492,116 |
| 2017-04-18 | $64.69 | $64.81 | $64.47 | $64.70 | $57.66 | 741,477 |
| 2017-04-17 | $64.77 | $65.05 | $64.62 | $65.05 | $57.98 | 510,277 |
| 2017-04-13 | $64.75 | $64.91 | $64.48 | $64.50 | $57.49 | 546,256 |
| 2017-04-12 | $65.05 | $65.05 | $64.75 | $64.91 | $57.85 | 474,210 |
| 2017-04-11 | $65.08 | $65.08 | $64.60 | $65.06 | $57.99 | 323,692 |
| 2017-04-10 | $65.01 | $65.13 | $64.86 | $65.00 | $57.93 | 447,983 |
| 2017-04-07 | $64.97 | $65.13 | $64.89 | $64.97 | $57.91 | 589,603 |
| 2017-04-06 | $65.00 | $65.15 | $64.86 | $65.05 | $57.98 | 528,750 |
| 2017-04-05 | $65.33 | $65.57 | $64.91 | $64.95 | $57.89 | 851,407 |
| 2017-04-04 | $65.02 | $65.20 | $64.91 | $65.20 | $58.11 | 295,621 |
| 2017-04-03 | $65.29 | $65.32 | $64.76 | $65.16 | $58.07 | 662,017 |
| 2017-03-31 | $65.21 | $65.39 | $65.14 | $65.22 | $58.13 | 659,407 |
| 2017-03-30 | $65.34 | $65.52 | $65.30 | $65.38 | $58.27 | 508,122 |
| 2017-03-29 | $65.24 | $65.43 | $65.11 | $65.41 | $58.30 | 423,812 |
| 2017-03-28 | $65.19 | $65.64 | $65.14 | $65.57 | $58.21 | 759,583 |
| 2017-03-27 | $64.89 | $65.26 | $64.64 | $65.20 | $57.89 | 2,342,738 |
| 2017-03-24 | $65.10 | $65.33 | $64.95 | $65.13 | $57.82 | 1,583,300 |
| 2017-03-23 | $64.99 | $65.27 | $64.89 | $65.01 | $57.72 | 602,331 |
| 2017-03-22 | $64.82 | $65.10 | $64.72 | $65.05 | $57.75 | 1,195,696 |
| 2017-03-21 | $65.86 | $65.96 | $64.90 | $64.95 | $57.66 | 523,166 |
| 2017-03-20 | $65.72 | $65.80 | $65.51 | $65.61 | $58.25 | 638,457 |
| 2017-03-17 | $65.76 | $65.85 | $65.62 | $65.69 | $58.32 | 368,341 |
| 2017-03-16 | $65.77 | $65.81 | $65.55 | $65.67 | $58.30 | 901,128 |
| 2017-03-15 | $64.88 | $65.67 | $64.88 | $65.57 | $58.21 | 732,686 |
| 2017-03-14 | $64.88 | $64.88 | $64.62 | $64.78 | $57.51 | 752,182 |
| 2017-03-13 | $64.99 | $65.14 | $64.98 | $65.13 | $57.82 | 668,833 |
| 2017-03-10 | $64.89 | $64.93 | $64.62 | $64.88 | $57.60 | 1,437,966 |
| 2017-03-09 | $64.46 | $64.61 | $64.24 | $64.52 | $57.28 | 1,562,323 |
| 2017-03-08 | $64.73 | $64.78 | $64.45 | $64.49 | $57.26 | 3,978,754 |
| 2017-03-07 | $64.78 | $64.83 | $64.63 | $64.68 | $57.42 | 553,602 |
| 2017-03-06 | $64.85 | $64.95 | $64.71 | $64.89 | $57.61 | 347,714 |
| 2017-03-03 | $64.81 | $65.11 | $64.75 | $65.07 | $57.77 | 944,739 |
| 2017-03-02 | $65.20 | $65.20 | $64.82 | $64.83 | $57.56 | 843,082 |
| 2017-03-01 | $65.04 | $65.45 | $64.95 | $65.31 | $57.98 | 757,897 |
| 2017-02-28 | $64.70 | $64.75 | $64.44 | $64.52 | $57.28 | 1,435,564 |
| 2017-02-27 | $64.74 | $64.82 | $64.60 | $64.77 | $57.50 | 4,439,502 |
| 2017-02-24 | $64.60 | $64.82 | $64.48 | $64.82 | $57.55 | 393,375 |
| 2017-02-23 | $65.06 | $65.19 | $64.80 | $64.96 | $57.67 | 861,165 |
| 2017-02-22 | $64.89 | $64.99 | $64.77 | $64.96 | $57.67 | 565,183 |
| 2017-02-21 | $64.72 | $65.00 | $64.68 | $64.97 | $57.68 | 482,926 |
| 2017-02-17 | $64.33 | $64.63 | $64.33 | $64.63 | $57.38 | 844,563 |
| 2017-02-16 | $64.61 | $64.72 | $64.45 | $64.66 | $57.41 | 399,094 |
| 2017-02-15 | $64.20 | $64.65 | $64.17 | $64.64 | $57.39 | 2,042,421 |
| 2017-02-14 | $64.07 | $64.27 | $63.85 | $64.27 | $57.06 | 1,023,350 |
| 2017-02-13 | $64.04 | $64.22 | $64.02 | $64.14 | $56.95 | 822,700 |
| 2017-02-10 | $63.64 | $63.86 | $63.59 | $63.82 | $56.66 | 701,543 |
| 2017-02-09 | $63.25 | $63.59 | $63.20 | $63.50 | $56.38 | 601,992 |
| 2017-02-08 | $63.05 | $63.21 | $62.91 | $63.18 | $56.09 | 1,000,794 |
| 2017-02-07 | $63.16 | $63.19 | $63.00 | $63.10 | $56.02 | 345,366 |
| 2017-02-06 | $63.10 | $63.17 | $62.98 | $63.14 | $56.06 | 633,034 |
| 2017-02-03 | $63.24 | $63.43 | $63.13 | $63.36 | $56.25 | 746,960 |
| 2017-02-02 | $62.94 | $63.09 | $62.87 | $63.04 | $55.97 | 2,033,171 |
| 2017-02-01 | $63.07 | $63.16 | $62.74 | $62.92 | $55.86 | 2,460,019 |
| 2017-01-31 | $62.64 | $62.86 | $62.54 | $62.83 | $55.78 | 794,004 |
| 2017-01-30 | $62.82 | $62.83 | $62.47 | $62.72 | $55.68 | 2,216,030 |
| 2017-01-27 | $63.25 | $63.31 | $63.09 | $63.17 | $56.08 | 470,497 |
| 2017-01-26 | $63.38 | $63.39 | $63.22 | $63.25 | $56.16 | 437,621 |
| 2017-01-25 | $63.05 | $63.38 | $63.05 | $63.38 | $56.27 | 486,500 |
| 2017-01-24 | $62.49 | $62.88 | $62.45 | $62.82 | $55.77 | 502,410 |
| 2017-01-23 | $62.41 | $62.45 | $62.15 | $62.39 | $55.39 | 526,839 |
| 2017-01-20 | $62.32 | $62.44 | $62.18 | $62.39 | $55.39 | 414,982 |
| 2017-01-19 | $62.35 | $62.39 | $62.00 | $62.18 | $55.21 | 545,747 |
| 2017-01-18 | $62.35 | $62.42 | $62.22 | $62.33 | $55.34 | 533,856 |
| 2017-01-17 | $62.47 | $62.50 | $62.28 | $62.40 | $55.40 | 646,408 |
| 2017-01-13 | $62.48 | $62.61 | $62.42 | $62.59 | $55.57 | 386,505 |
| 2017-01-12 | $62.51 | $62.51 | $62.05 | $62.38 | $55.38 | 540,967 |
| 2017-01-11 | $62.18 | $62.50 | $62.02 | $62.50 | $55.49 | 485,039 |
| 2017-01-10 | $62.10 | $62.34 | $62.10 | $62.16 | $55.19 | 330,766 |
| 2017-01-09 | $62.21 | $62.21 | $62.00 | $62.10 | $55.13 | 528,522 |
| 2017-01-06 | $62.27 | $62.38 | $62.08 | $62.27 | $55.28 | 657,334 |
| 2017-01-05 | $62.13 | $62.31 | $62.10 | $62.26 | $55.28 | 485,611 |
| 2017-01-04 | $61.71 | $62.06 | $61.68 | $62.06 | $55.10 | 735,810 |
| 2017-01-03 | $61.45 | $61.61 | $61.24 | $61.50 | $54.60 | 911,928 |
| 2016-12-30 | $61.34 | $61.34 | $60.84 | $61.00 | $54.16 | 4,117,851 |
| 2016-12-29 | $61.14 | $61.27 | $61.01 | $61.12 | $54.26 | 6,364,778 |
| 2016-12-28 | $61.51 | $61.51 | $61.02 | $61.05 | $54.20 | 518,905 |
| 2016-12-27 | $61.39 | $61.49 | $61.31 | $61.41 | $54.52 | 1,314,052 |
| 2016-12-23 | $61.25 | $61.31 | $61.18 | $61.29 | $54.41 | 446,798 |
| 2016-12-22 | $61.31 | $61.34 | $61.09 | $61.19 | $54.33 | 481,780 |
| 2016-12-21 | $61.52 | $61.53 | $61.42 | $61.43 | $54.54 | 1,806,528 |
| 2016-12-20 | $61.44 | $61.53 | $61.34 | $61.53 | $54.63 | 616,156 |
| 2016-12-19 | $61.77 | $61.97 | $61.66 | $61.75 | $54.42 | 371,298 |
| 2016-12-16 | $61.86 | $61.87 | $61.61 | $61.70 | $54.38 | 942,968 |
| 2016-12-15 | $61.67 | $61.91 | $61.54 | $61.76 | $54.43 | 1,041,422 |
| 2016-12-14 | $62.33 | $62.40 | $61.61 | $61.65 | $54.33 | 1,121,097 |
| 2016-12-13 | $62.24 | $62.61 | $62.24 | $62.46 | $55.04 | 791,825 |
| 2016-12-12 | $62.07 | $62.21 | $61.85 | $61.96 | $54.60 | 791,707 |
| 2016-12-09 | $62.00 | $62.15 | $61.95 | $62.15 | $54.77 | 1,237,851 |
| 2016-12-08 | $61.75 | $62.05 | $61.68 | $61.97 | $54.61 | 909,148 |
| 2016-12-07 | $60.99 | $61.87 | $60.99 | $61.80 | $54.46 | 681,571 |
| 2016-12-06 | $60.75 | $60.99 | $60.64 | $60.96 | $53.72 | 543,322 |
| 2016-12-05 | $60.48 | $60.69 | $60.40 | $60.66 | $53.46 | 807,853 |
| 2016-12-02 | $60.14 | $60.35 | $60.04 | $60.22 | $53.07 | 855,057 |
| 2016-12-01 | $60.36 | $60.37 | $59.97 | $60.09 | $52.96 | 1,138,325 |
| 2016-11-30 | $60.69 | $60.71 | $60.36 | $60.36 | $53.19 | 1,054,479 |
| 2016-11-29 | $60.23 | $60.59 | $60.17 | $60.45 | $53.27 | 794,119 |
| 2016-11-28 | $60.45 | $60.54 | $60.28 | $60.33 | $53.17 | 673,513 |
| 2016-11-25 | $60.43 | $60.57 | $60.43 | $60.57 | $53.38 | 175,819 |
| 2016-11-23 | $59.96 | $60.36 | $59.96 | $60.35 | $53.19 | 335,654 |
| 2016-11-22 | $60.38 | $60.44 | $60.16 | $60.40 | $53.23 | 675,179 |
| 2016-11-21 | $59.89 | $60.26 | $59.89 | $60.26 | $53.11 | 590,485 |
| 2016-11-18 | $59.88 | $59.99 | $59.64 | $59.71 | $52.62 | 510,242 |
| 2016-11-17 | $59.84 | $60.09 | $59.79 | $60.01 | $52.89 | 348,541 |
| 2016-11-16 | $59.58 | $59.74 | $59.54 | $59.68 | $52.59 | 528,843 |
| 2016-11-15 | $59.50 | $60.00 | $59.50 | $60.00 | $52.88 | 590,034 |
| 2016-11-14 | $59.45 | $59.51 | $59.21 | $59.44 | $52.38 | 380,875 |
| 2016-11-11 | $59.51 | $59.79 | $59.16 | $59.46 | $52.40 | 834,599 |
| 2016-11-10 | $60.08 | $60.28 | $59.45 | $59.79 | $52.69 | 773,761 |
| 2016-11-09 | $59.24 | $60.18 | $59.18 | $59.96 | $52.84 | 897,422 |
| 2016-11-08 | $59.50 | $59.99 | $59.33 | $59.84 | $52.74 | 916,741 |
| 2016-11-07 | $59.23 | $59.58 | $59.22 | $59.58 | $52.51 | 486,167 |
| 2016-11-04 | $58.58 | $58.78 | $58.40 | $58.41 | $51.48 | 871,146 |
| 2016-11-03 | $58.96 | $59.04 | $58.60 | $58.72 | $51.75 | 425,135 |
| 2016-11-02 | $59.23 | $59.28 | $58.76 | $58.88 | $51.89 | 978,522 |
| 2016-11-01 | $59.77 | $59.85 | $58.96 | $59.29 | $52.25 | 526,158 |
| 2016-10-31 | $59.72 | $59.77 | $59.54 | $59.65 | $52.57 | 630,954 |
| 2016-10-28 | $59.68 | $59.88 | $59.42 | $59.58 | $52.51 | 425,964 |
| 2016-10-27 | $60.08 | $60.14 | $59.73 | $59.76 | $52.67 | 319,393 |
| 2016-10-26 | $59.88 | $60.08 | $59.73 | $59.87 | $52.76 | 697,618 |
| 2016-10-25 | $60.29 | $60.29 | $60.03 | $60.13 | $52.99 | 274,221 |
| 2016-10-24 | $60.38 | $60.45 | $60.14 | $60.29 | $53.13 | 908,303 |
| 2016-10-21 | $59.91 | $60.15 | $59.78 | $60.09 | $52.96 | 320,743 |
| 2016-10-20 | $60.21 | $60.35 | $59.99 | $60.22 | $53.07 | 583,555 |
| 2016-10-19 | $60.15 | $60.33 | $60.03 | $60.25 | $53.10 | 847,055 |
| 2016-10-18 | $60.10 | $60.12 | $59.87 | $59.99 | $52.87 | 321,380 |
| 2016-10-17 | $59.62 | $59.67 | $59.40 | $59.47 | $52.41 | 283,055 |
| 2016-10-14 | $60.02 | $60.11 | $59.64 | $59.65 | $52.57 | 559,316 |
| 2016-10-13 | $59.40 | $59.81 | $59.08 | $59.61 | $52.53 | 1,295,328 |
| 2016-10-12 | $59.79 | $60.05 | $59.71 | $59.90 | $52.79 | 592,480 |
| 2016-10-11 | $60.47 | $60.48 | $59.64 | $59.82 | $52.72 | 654,528 |
| 2016-10-10 | $60.64 | $60.91 | $60.63 | $60.74 | $53.53 | 662,062 |
| 2016-10-07 | $60.70 | $60.77 | $60.14 | $60.48 | $53.30 | 362,277 |
| 2016-10-06 | $60.68 | $60.75 | $60.43 | $60.71 | $53.50 | 520,401 |
| 2016-10-05 | $60.71 | $60.98 | $60.71 | $60.89 | $53.66 | 938,847 |
| 2016-10-04 | $60.86 | $60.92 | $60.29 | $60.51 | $53.33 | 1,339,504 |
| 2016-10-03 | $60.69 | $60.80 | $60.54 | $60.75 | $53.54 | 350,306 |
| 2016-09-30 | $60.53 | $61.02 | $60.49 | $60.85 | $53.63 | 410,013 |
| 2016-09-29 | $61.00 | $61.09 | $60.23 | $60.43 | $53.26 | 388,258 |
| 2016-09-28 | $60.68 | $61.07 | $60.40 | $61.05 | $53.80 | 316,142 |
| 2016-09-27 | $60.22 | $60.68 | $60.14 | $60.65 | $53.45 | 844,343 |
| 2016-09-26 | $60.51 | $60.53 | $60.25 | $60.27 | $53.11 | 499,889 |
| 2016-09-23 | $61.04 | $61.06 | $60.79 | $60.82 | $53.60 | 334,788 |
| 2016-09-22 | $61.29 | $61.53 | $61.15 | $61.27 | $54.00 | 930,060 |
| 2016-09-21 | $60.33 | $60.92 | $60.12 | $60.86 | $53.63 | 626,275 |
| 2016-09-20 | $60.20 | $60.25 | $59.92 | $59.96 | $52.84 | 451,550 |
| 2016-09-19 | $60.01 | $60.19 | $59.71 | $59.81 | $52.71 | 306,334 |
| 2016-09-16 | $59.74 | $59.74 | $59.42 | $59.60 | $52.52 | 358,456 |
| 2016-09-15 | $59.49 | $60.18 | $59.37 | $60.09 | $52.96 | 379,156 |
| 2016-09-14 | $59.42 | $59.84 | $59.28 | $59.40 | $52.35 | 637,795 |
| 2016-09-13 | $60.02 | $60.02 | $59.19 | $59.42 | $52.37 | 757,359 |
| 2016-09-12 | $59.89 | $60.94 | $59.71 | $60.87 | $53.36 | 906,793 |
| 2016-09-09 | $61.19 | $61.19 | $60.16 | $60.16 | $52.74 | 559,186 |
| 2016-09-08 | $61.82 | $61.88 | $61.63 | $61.66 | $54.06 | 747,267 |
| 2016-09-07 | $61.88 | $61.99 | $61.71 | $61.92 | $54.28 | 727,814 |
| 2016-09-06 | $61.55 | $61.84 | $61.51 | $61.83 | $54.21 | 302,722 |
| 2016-09-02 | $61.27 | $61.52 | $61.26 | $61.45 | $53.87 | 464,793 |
| 2016-09-01 | $60.80 | $60.92 | $60.55 | $60.90 | $53.39 | 601,934 |
| 2016-08-31 | $60.84 | $60.86 | $60.45 | $60.69 | $53.21 | 293,608 |
| 2016-08-30 | $61.05 | $61.11 | $60.78 | $60.93 | $53.42 | 296,957 |
| 2016-08-29 | $60.77 | $61.12 | $60.76 | $61.05 | $53.52 | 279,212 |
| 2016-08-26 | $61.00 | $61.47 | $60.45 | $60.70 | $53.22 | 574,672 |
| 2016-08-25 | $60.97 | $61.12 | $60.89 | $60.99 | $53.47 | 246,148 |
| 2016-08-24 | $61.31 | $61.31 | $60.92 | $61.01 | $53.49 | 395,121 |
| 2016-08-23 | $61.40 | $61.57 | $61.32 | $61.34 | $53.78 | 515,834 |
| 2016-08-22 | $61.10 | $61.20 | $60.91 | $61.15 | $53.61 | 548,511 |
| 2016-08-19 | $61.07 | $61.26 | $60.95 | $61.24 | $53.69 | 212,138 |
| 2016-08-18 | $61.21 | $61.46 | $61.18 | $61.46 | $53.88 | 216,276 |
| 2016-08-17 | $61.11 | $61.24 | $60.81 | $61.21 | $53.66 | 517,050 |
| 2016-08-16 | $61.39 | $61.39 | $61.21 | $61.23 | $53.68 | 936,732 |
| 2016-08-15 | $61.37 | $61.58 | $61.37 | $61.47 | $53.89 | 179,921 |
| 2016-08-12 | $61.25 | $61.31 | $61.05 | $61.18 | $53.64 | 298,120 |
| 2016-08-11 | $61.06 | $61.36 | $61.03 | $61.31 | $53.75 | 761,814 |
| 2016-08-10 | $61.00 | $61.09 | $60.81 | $60.86 | $53.36 | 2,468,663 |
| 2016-08-09 | $60.76 | $61.03 | $60.76 | $60.89 | $53.38 | 901,628 |
| 2016-08-08 | $60.66 | $60.75 | $60.60 | $60.65 | $53.17 | 535,332 |
| 2016-08-05 | $60.26 | $60.59 | $60.22 | $60.57 | $53.10 | 241,201 |
| 2016-08-04 | $60.09 | $60.19 | $59.91 | $60.10 | $52.69 | 340,455 |
| 2016-08-03 | $59.65 | $60.00 | $59.61 | $60.00 | $52.60 | 547,189 |
| 2016-08-02 | $60.15 | $60.25 | $59.63 | $59.87 | $52.49 | 551,030 |
| 2016-08-01 | $60.41 | $60.52 | $60.17 | $60.25 | $52.82 | 311,732 |
| 2016-07-29 | $60.19 | $60.55 | $60.11 | $60.48 | $53.02 | 320,134 |
| 2016-07-28 | $60.04 | $60.20 | $59.85 | $60.13 | $52.72 | 262,061 |
| 2016-07-27 | $60.10 | $60.21 | $59.75 | $60.07 | $52.66 | 457,762 |
| 2016-07-26 | $59.85 | $60.14 | $59.78 | $60.05 | $52.65 | 344,041 |
| 2016-07-25 | $59.95 | $59.97 | $59.66 | $59.81 | $52.44 | 335,876 |
| 2016-07-22 | $59.89 | $60.00 | $59.75 | $59.99 | $52.59 | 267,991 |
| 2016-07-21 | $59.92 | $60.04 | $59.65 | $59.76 | $52.39 | 682,523 |
| 2016-07-20 | $59.77 | $60.06 | $59.73 | $59.96 | $52.57 | 1,217,999 |
| 2016-07-19 | $59.73 | $59.73 | $59.52 | $59.63 | $52.28 | 370,263 |
| 2016-07-18 | $59.72 | $59.99 | $59.66 | $59.95 | $52.56 | 698,681 |
| 2016-07-15 | $59.98 | $59.99 | $59.68 | $59.81 | $52.44 | 218,365 |
| 2016-07-14 | $59.84 | $60.06 | $59.82 | $59.94 | $52.55 | 331,268 |
| 2016-07-13 | $59.62 | $59.67 | $59.32 | $59.49 | $52.15 | 602,494 |
| 2016-07-12 | $59.46 | $59.67 | $59.35 | $59.52 | $52.18 | 530,771 |
| 2016-07-11 | $58.81 | $59.12 | $58.81 | $58.98 | $51.71 | 527,140 |
| 2016-07-08 | $58.00 | $58.50 | $58.00 | $58.45 | $51.24 | 423,837 |
| 2016-07-07 | $57.77 | $57.99 | $57.35 | $57.53 | $50.44 | 598,395 |
| 2016-07-06 | $57.24 | $57.71 | $56.93 | $57.70 | $50.59 | 607,111 |
| 2016-07-05 | $57.91 | $57.91 | $57.37 | $57.55 | $50.45 | 506,488 |
| 2016-07-01 | $58.12 | $58.45 | $58.12 | $58.34 | $51.14 | 848,713 |
| 2016-06-30 | $57.44 | $58.11 | $57.31 | $58.07 | $50.91 | 1,304,601 |
| 2016-06-29 | $56.88 | $57.42 | $56.85 | $57.34 | $50.27 | 460,499 |
| 2016-06-28 | $55.95 | $56.32 | $55.74 | $56.32 | $49.38 | 696,739 |
| 2016-06-27 | $55.83 | $55.83 | $54.75 | $55.12 | $48.32 | 1,737,206 |
| 2016-06-24 | $56.47 | $57.43 | $56.26 | $56.33 | $49.38 | 3,163,590 |
| 2016-06-23 | $59.07 | $59.49 | $58.91 | $59.49 | $52.15 | 705,960 |
| 2016-06-22 | $58.53 | $58.76 | $58.31 | $58.32 | $51.13 | 909,577 |
| 2016-06-21 | $58.41 | $58.64 | $58.19 | $58.42 | $51.22 | 443,266 |
| 2016-06-20 | $58.40 | $58.57 | $58.15 | $58.17 | $51.00 | 611,733 |
| 2016-06-17 | $57.39 | $57.49 | $57.02 | $57.38 | $50.30 | 553,288 |
| 2016-06-16 | $56.62 | $57.29 | $56.32 | $57.27 | $50.21 | 944,770 |
| 2016-06-15 | $57.16 | $57.59 | $57.14 | $57.24 | $50.18 | 2,451,644 |
| 2016-06-14 | $57.16 | $57.26 | $56.68 | $56.99 | $49.96 | 648,571 |
| 2016-06-13 | $58.09 | $58.37 | $57.81 | $57.87 | $50.32 | 677,331 |
| 2016-06-10 | $58.89 | $58.89 | $58.32 | $58.44 | $50.82 | 337,710 |
| 2016-06-09 | $59.55 | $59.61 | $59.35 | $59.55 | $51.78 | 454,545 |
| 2016-06-08 | $59.90 | $60.00 | $59.80 | $59.94 | $52.12 | 299,986 |
| 2016-06-07 | $59.68 | $59.89 | $59.65 | $59.78 | $51.98 | 254,354 |
| 2016-06-06 | $59.14 | $59.51 | $59.14 | $59.41 | $51.66 | 512,055 |
| 2016-06-03 | $58.91 | $59.12 | $58.63 | $59.07 | $51.37 | 415,619 |
| 2016-06-02 | $58.55 | $58.90 | $58.44 | $58.90 | $51.22 | 289,909 |
| 2016-06-01 | $58.46 | $58.79 | $58.34 | $58.76 | $51.10 | 212,453 |
| 2016-05-31 | $58.83 | $58.94 | $58.47 | $58.65 | $51.00 | 722,732 |
| 2016-05-27 | $58.52 | $58.72 | $58.52 | $58.69 | $51.04 | 352,664 |
| 2016-05-26 | $58.63 | $58.80 | $58.53 | $58.60 | $50.96 | 282,559 |
| 2016-05-25 | $58.28 | $58.63 | $58.28 | $58.53 | $50.90 | 369,185 |
| 2016-05-24 | $57.64 | $58.17 | $57.56 | $58.09 | $50.51 | 224,617 |
| 2016-05-23 | $57.40 | $57.46 | $57.23 | $57.26 | $49.79 | 372,376 |
| 2016-05-20 | $57.22 | $57.53 | $57.22 | $57.44 | $49.95 | 303,079 |
| 2016-05-19 | $57.00 | $57.07 | $56.64 | $56.96 | $49.53 | 718,949 |
| 2016-05-18 | $57.14 | $57.76 | $56.99 | $57.27 | $49.80 | 297,428 |
| 2016-05-17 | $57.73 | $57.78 | $57.15 | $57.30 | $49.83 | 498,626 |
| 2016-05-16 | $57.23 | $57.89 | $57.23 | $57.78 | $50.24 | 290,009 |
| 2016-05-13 | $57.45 | $57.63 | $57.03 | $57.14 | $49.69 | 255,557 |
| 2016-05-12 | $58.15 | $58.18 | $57.44 | $57.70 | $50.17 | 371,210 |
| 2016-05-11 | $57.99 | $58.18 | $57.77 | $57.80 | $50.26 | 156,135 |
| 2016-05-10 | $57.71 | $58.21 | $57.71 | $58.21 | $50.62 | 223,597 |
| 2016-05-09 | $57.60 | $57.65 | $57.28 | $57.38 | $49.90 | 194,712 |
| 2016-05-06 | $57.18 | $57.62 | $57.12 | $57.60 | $50.09 | 214,409 |
| 2016-05-05 | $57.54 | $57.68 | $57.25 | $57.41 | $49.92 | 702,293 |
| 2016-05-04 | $57.57 | $57.71 | $57.29 | $57.42 | $49.93 | 276,013 |
| 2016-05-03 | $58.25 | $58.27 | $57.74 | $57.92 | $50.37 | 780,859 |
| 2016-05-02 | $58.45 | $58.74 | $58.37 | $58.68 | $51.03 | 300,674 |
| 2016-04-29 | $58.50 | $58.57 | $57.98 | $58.27 | $50.67 | 379,567 |
| 2016-04-28 | $58.73 | $59.18 | $58.50 | $58.63 | $50.98 | 248,251 |
| 2016-04-27 | $58.91 | $59.20 | $58.75 | $59.08 | $51.37 | 211,455 |
| 2016-04-26 | $58.93 | $59.10 | $58.78 | $59.01 | $51.31 | 432,051 |
| 2016-04-25 | $58.80 | $58.82 | $58.58 | $58.80 | $51.13 | 321,749 |
| 2016-04-22 | $59.00 | $59.12 | $58.77 | $58.99 | $51.30 | 367,844 |
| 2016-04-21 | $59.39 | $59.39 | $58.91 | $59.02 | $51.32 | 363,184 |
| 2016-04-20 | $59.31 | $59.56 | $59.11 | $59.36 | $51.62 | 1,308,944 |
| 2016-04-19 | $59.30 | $59.50 | $59.04 | $59.34 | $51.60 | 396,109 |
| 2016-04-18 | $58.22 | $58.76 | $58.14 | $58.73 | $51.07 | 256,758 |
| 2016-04-15 | $58.39 | $58.44 | $58.27 | $58.34 | $50.73 | 244,431 |
| 2016-04-14 | $58.47 | $58.58 | $58.36 | $58.42 | $50.80 | 376,872 |
| 2016-04-13 | $58.25 | $58.50 | $58.15 | $58.47 | $50.84 | 642,037 |
| 2016-04-12 | $57.29 | $57.77 | $57.00 | $57.68 | $50.16 | 404,559 |
| 2016-04-11 | $57.37 | $57.57 | $56.98 | $57.00 | $49.57 | 468,755 |
| 2016-04-08 | $57.11 | $57.27 | $56.79 | $56.94 | $49.51 | 1,302,361 |
| 2016-04-07 | $56.95 | $57.05 | $56.22 | $56.41 | $49.05 | 4,588,925 |
| 2016-04-06 | $56.66 | $57.28 | $56.55 | $57.26 | $49.79 | 450,495 |
| 2016-04-05 | $56.74 | $56.80 | $56.55 | $56.60 | $49.22 | 328,977 |
| 2016-04-04 | $57.62 | $57.74 | $57.28 | $57.36 | $49.88 | 280,568 |
| 2016-04-01 | $57.00 | $57.61 | $56.79 | $57.59 | $50.08 | 1,185,581 |
| 2016-03-31 | $57.68 | $57.86 | $57.60 | $57.69 | $50.17 | 5,020,169 |
| 2016-03-30 | $57.78 | $57.97 | $57.57 | $57.72 | $50.19 | 630,243 |
| 2016-03-29 | $56.57 | $57.37 | $56.41 | $57.37 | $49.89 | 738,789 |
| 2016-03-28 | $56.93 | $56.93 | $56.56 | $56.75 | $49.35 | 956,685 |
| 2016-03-24 | $56.25 | $56.55 | $56.13 | $56.55 | $49.17 | 311,352 |
| 2016-03-23 | $57.13 | $57.13 | $56.62 | $56.67 | $49.28 | 741,584 |
| 2016-03-22 | $57.06 | $57.37 | $56.92 | $57.24 | $49.77 | 2,995,098 |
| 2016-03-21 | $57.30 | $57.39 | $57.11 | $57.34 | $49.86 | 333,552 |
| 2016-03-18 | $57.35 | $57.48 | $57.21 | $57.34 | $49.86 | 348,091 |
| 2016-03-17 | $56.70 | $57.33 | $56.60 | $57.24 | $49.77 | 567,212 |
| 2016-03-16 | $55.94 | $56.78 | $55.94 | $56.72 | $49.32 | 325,862 |
| 2016-03-15 | $56.17 | $56.27 | $55.95 | $56.13 | $48.81 | 231,742 |
| 2016-03-14 | $56.85 | $56.90 | $56.59 | $56.78 | $49.18 | 455,398 |
| 2016-03-11 | $56.39 | $56.91 | $56.37 | $56.91 | $49.29 | 363,877 |
| 2016-03-10 | $55.98 | $56.29 | $55.18 | $55.71 | $48.25 | 732,390 |
| 2016-03-09 | $55.73 | $55.86 | $55.57 | $55.77 | $48.31 | 427,083 |
| 2016-03-08 | $55.85 | $55.87 | $55.39 | $55.47 | $48.05 | 1,267,623 |
| 2016-03-07 | $55.80 | $56.34 | $55.74 | $56.20 | $48.68 | 685,706 |
| 2016-03-04 | $55.98 | $56.42 | $55.84 | $56.20 | $48.68 | 595,651 |
| 2016-03-03 | $55.45 | $55.82 | $55.31 | $55.82 | $48.35 | 682,382 |
| 2016-03-02 | $54.98 | $55.36 | $54.81 | $55.36 | $47.95 | 727,488 |
| 2016-03-01 | $54.20 | $55.00 | $54.10 | $55.00 | $47.64 | 765,432 |
| 2016-02-29 | $54.00 | $54.23 | $53.63 | $53.64 | $46.46 | 655,984 |
| 2016-02-26 | $54.26 | $54.45 | $53.89 | $53.99 | $46.76 | 530,454 |
| 2016-02-25 | $53.65 | $54.06 | $53.43 | $54.06 | $46.82 | 390,869 |
| 2016-02-24 | $52.86 | $53.58 | $52.49 | $53.48 | $46.32 | 2,221,043 |
| 2016-02-23 | $54.00 | $54.02 | $53.42 | $53.44 | $46.29 | 986,764 |
| 2016-02-22 | $53.86 | $54.27 | $53.74 | $54.20 | $46.95 | 5,951,967 |
| 2016-02-19 | $53.07 | $53.42 | $52.94 | $53.39 | $46.24 | 359,101 |
| 2016-02-18 | $53.95 | $53.98 | $53.38 | $53.46 | $46.30 | 739,223 |
| 2016-02-17 | $53.06 | $53.76 | $53.00 | $53.69 | $46.50 | 1,091,068 |
| 2016-02-16 | $52.43 | $53.00 | $52.11 | $52.66 | $45.61 | 641,094 |
| 2016-02-12 | $51.10 | $51.75 | $50.96 | $51.71 | $44.79 | 322,117 |
| 2016-02-11 | $50.94 | $51.03 | $50.34 | $50.81 | $44.01 | 2,963,782 |
| 2016-02-10 | $51.72 | $52.24 | $51.42 | $51.50 | $44.61 | 1,191,582 |
| 2016-02-09 | $51.19 | $51.85 | $51.07 | $51.47 | $44.58 | 1,217,164 |
| 2016-02-08 | $52.11 | $52.15 | $51.23 | $51.84 | $44.90 | 1,730,246 |
| 2016-02-05 | $53.38 | $53.52 | $52.52 | $52.69 | $45.64 | 606,871 |
| 2016-02-04 | $53.35 | $53.93 | $53.25 | $53.61 | $46.43 | 1,193,972 |
| 2016-02-03 | $53.46 | $53.62 | $52.36 | $53.50 | $46.34 | 1,592,770 |
| 2016-02-02 | $53.52 | $54.20 | $52.90 | $53.02 | $45.92 | 1,313,215 |
| 2016-02-01 | $53.91 | $54.49 | $53.74 | $54.31 | $47.04 | 1,486,066 |
| 2016-01-29 | $53.32 | $54.24 | $53.31 | $54.24 | $46.98 | 1,468,132 |
| 2016-01-28 | $53.45 | $53.45 | $52.60 | $53.02 | $45.92 | 744,437 |
| 2016-01-27 | $53.18 | $53.70 | $52.59 | $52.84 | $45.77 | 675,156 |
| 2016-01-26 | $52.73 | $53.36 | $52.64 | $53.32 | $46.18 | 892,130 |
| 2016-01-25 | $53.06 | $53.11 | $52.41 | $52.44 | $45.42 | 1,461,683 |
| 2016-01-22 | $52.95 | $53.32 | $52.84 | $53.27 | $46.14 | 1,272,738 |
| 2016-01-21 | $51.67 | $52.46 | $51.25 | $51.97 | $45.01 | 1,331,583 |
| 2016-01-20 | $51.64 | $52.05 | $50.42 | $51.67 | $44.75 | 2,048,078 |
| 2016-01-19 | $53.16 | $53.23 | $52.06 | $52.51 | $45.48 | 1,543,263 |
| 2016-01-15 | $52.30 | $52.67 | $51.83 | $52.35 | $45.34 | 1,759,294 |
| 2016-01-14 | $53.24 | $54.15 | $52.75 | $53.86 | $46.65 | 2,166,175 |
| 2016-01-13 | $54.46 | $54.53 | $52.85 | $53.00 | $45.91 | 944,362 |
| 2016-01-12 | $54.32 | $54.52 | $53.61 | $54.21 | $46.95 | 1,907,303 |
| 2016-01-11 | $54.27 | $54.41 | $53.40 | $53.91 | $46.69 | 1,530,300 |
| 2016-01-08 | $54.95 | $54.95 | $53.78 | $53.88 | $46.67 | 1,641,805 |
| 2016-01-07 | $54.86 | $55.30 | $54.44 | $54.52 | $47.22 | 1,267,696 |
| 2016-01-06 | $55.73 | $56.08 | $55.49 | $55.82 | $48.35 | 976,501 |
| 2016-01-05 | $56.69 | $56.75 | $56.35 | $56.66 | $49.08 | 2,385,188 |
| 2016-01-04 | $56.59 | $56.65 | $56.04 | $56.65 | $49.07 | 1,618,641 |
| 2015-12-31 | $57.80 | $58.05 | $57.62 | $57.62 | $49.91 | 1,238,134 |
| 2015-12-30 | $58.40 | $58.40 | $58.07 | $58.12 | $50.34 | 1,886,442 |
| 2015-12-29 | $58.35 | $58.61 | $58.35 | $58.55 | $50.71 | 1,586,837 |
| 2015-12-28 | $58.01 | $58.03 | $57.71 | $58.02 | $50.25 | 2,851,152 |
| 2015-12-24 | $58.13 | $58.35 | $58.09 | $58.15 | $50.37 | 1,155,566 |
| 2015-12-23 | $57.71 | $58.27 | $57.71 | $58.27 | $50.47 | 1,274,988 |
| 2015-12-22 | $57.16 | $57.54 | $56.99 | $57.47 | $49.78 | 821,974 |
| 2015-12-21 | $57.14 | $57.15 | $56.63 | $56.97 | $49.34 | 1,384,132 |
| 2015-12-18 | $57.47 | $57.60 | $56.90 | $56.90 | $48.97 | 1,325,548 |
| 2015-12-17 | $58.56 | $58.56 | $57.65 | $57.67 | $49.63 | 4,017,023 |
| 2015-12-16 | $57.94 | $58.55 | $57.74 | $58.49 | $50.34 | 831,649 |
| 2015-12-15 | $57.48 | $57.80 | $57.41 | $57.58 | $49.55 | 1,208,187 |
| 2015-12-14 | $57.00 | $57.14 | $56.35 | $56.99 | $49.05 | 771,589 |
| 2015-12-11 | $57.36 | $57.46 | $56.71 | $56.81 | $48.89 | 796,465 |
| 2015-12-10 | $58.16 | $58.36 | $57.94 | $57.98 | $49.90 | 526,601 |
| 2015-12-09 | $58.19 | $58.82 | $57.75 | $58.05 | $49.96 | 2,109,868 |
| 2015-12-08 | $58.28 | $58.53 | $58.01 | $58.35 | $50.22 | 2,240,389 |
| 2015-12-07 | $59.31 | $59.39 | $58.73 | $58.95 | $50.73 | 943,731 |
| 2015-12-04 | $58.60 | $59.52 | $58.57 | $59.47 | $51.18 | 447,441 |
| 2015-12-03 | $59.47 | $59.61 | $58.39 | $58.61 | $50.44 | 784,142 |
| 2015-12-02 | $59.72 | $59.85 | $59.18 | $59.28 | $51.02 | 869,854 |
| 2015-12-01 | $59.52 | $59.93 | $59.52 | $59.92 | $51.57 | 538,666 |
| 2015-11-30 | $59.44 | $59.50 | $59.27 | $59.29 | $51.02 | 1,045,672 |
| 2015-11-27 | $59.43 | $59.53 | $59.30 | $59.43 | $51.15 | 902,189 |
| 2015-11-25 | $59.45 | $59.58 | $59.31 | $59.47 | $51.18 | 229,580 |
| 2015-11-24 | $59.01 | $59.52 | $58.89 | $59.45 | $51.16 | 575,834 |
| 2015-11-23 | $59.46 | $59.61 | $59.20 | $59.31 | $51.04 | 272,463 |
| 2015-11-20 | $59.62 | $59.79 | $59.48 | $59.55 | $51.25 | 503,523 |
| 2015-11-19 | $59.38 | $59.55 | $59.37 | $59.44 | $51.15 | 370,390 |
| 2015-11-18 | $58.69 | $59.30 | $58.62 | $59.24 | $50.98 | 594,268 |
| 2015-11-17 | $58.62 | $58.92 | $58.36 | $58.48 | $50.33 | 652,488 |
| 2015-11-16 | $57.78 | $58.51 | $57.74 | $58.50 | $50.34 | 580,210 |
| 2015-11-13 | $58.12 | $58.15 | $57.67 | $57.74 | $49.69 | 690,232 |
| 2015-11-12 | $58.77 | $58.89 | $58.37 | $58.39 | $50.25 | 274,263 |
| 2015-11-11 | $59.39 | $59.45 | $59.08 | $59.09 | $50.85 | 285,251 |
| 2015-11-10 | $58.97 | $59.16 | $58.81 | $59.13 | $50.89 | 452,656 |
| 2015-11-09 | $59.55 | $59.56 | $58.90 | $59.16 | $50.91 | 421,750 |
| 2015-11-06 | $59.68 | $59.76 | $59.31 | $59.73 | $51.40 | 320,585 |
| 2015-11-05 | $60.09 | $60.32 | $59.67 | $59.93 | $51.58 | 654,783 |
| 2015-11-04 | $60.40 | $60.40 | $59.82 | $60.01 | $51.64 | 963,355 |
| 2015-11-03 | $59.89 | $60.46 | $59.87 | $60.29 | $51.89 | 224,884 |
| 2015-11-02 | $59.57 | $60.11 | $59.57 | $60.09 | $51.71 | 636,638 |
| 2015-10-30 | $59.61 | $59.73 | $59.34 | $59.34 | $51.07 | 303,713 |
| 2015-10-29 | $59.48 | $59.65 | $59.39 | $59.55 | $51.25 | 206,940 |
| 2015-10-28 | $59.54 | $59.97 | $59.21 | $59.83 | $51.49 | 322,292 |
| 2015-10-27 | $59.38 | $59.45 | $59.14 | $59.33 | $51.06 | 390,868 |
| 2015-10-26 | $59.85 | $59.86 | $59.63 | $59.70 | $51.38 | 351,429 |
| 2015-10-23 | $59.87 | $59.98 | $59.54 | $59.88 | $51.53 | 558,703 |
| 2015-10-22 | $58.88 | $59.46 | $58.84 | $59.33 | $51.06 | 348,534 |
| 2015-10-21 | $59.11 | $59.12 | $58.49 | $58.54 | $50.38 | 426,344 |
| 2015-10-20 | $58.91 | $59.13 | $58.82 | $58.90 | $50.69 | 316,511 |
| 2015-10-19 | $58.89 | $59.00 | $58.72 | $58.97 | $50.75 | 196,670 |
| 2015-10-16 | $59.07 | $59.13 | $58.82 | $59.11 | $50.87 | 323,476 |
| 2015-10-15 | $58.49 | $59.04 | $58.33 | $59.03 | $50.80 | 169,802 |
| 2015-10-14 | $58.26 | $58.46 | $58.01 | $58.11 | $50.01 | 327,037 |
| 2015-10-13 | $58.30 | $58.70 | $58.10 | $58.14 | $50.04 | 231,792 |
| 2015-10-12 | $58.82 | $58.82 | $58.62 | $58.73 | $50.54 | 280,133 |
| 2015-10-09 | $58.79 | $58.96 | $58.64 | $58.83 | $50.63 | 748,389 |
| 2015-10-08 | $58.01 | $58.77 | $57.93 | $58.74 | $50.55 | 348,609 |
| 2015-10-07 | $58.02 | $58.35 | $57.74 | $58.24 | $50.12 | 428,233 |
| 2015-10-06 | $57.58 | $57.74 | $57.32 | $57.52 | $49.50 | 422,244 |
| 2015-10-05 | $56.99 | $57.64 | $56.94 | $57.60 | $49.57 | 687,264 |
| 2015-10-02 | $55.15 | $56.47 | $54.95 | $56.47 | $48.60 | 712,265 |
| 2015-10-01 | $55.75 | $55.78 | $54.95 | $55.55 | $47.81 | 3,251,839 |
| 2015-09-30 | $54.98 | $55.41 | $54.77 | $55.31 | $47.60 | 729,174 |
| 2015-09-29 | $54.43 | $54.70 | $54.05 | $54.36 | $46.78 | 373,543 |
| 2015-09-28 | $55.31 | $55.49 | $54.25 | $54.32 | $46.75 | 974,656 |
| 2015-09-25 | $56.13 | $56.20 | $55.40 | $55.61 | $47.86 | 613,530 |
| 2015-09-24 | $55.65 | $55.93 | $55.20 | $55.85 | $47.82 | 293,916 |
| 2015-09-23 | $56.26 | $56.40 | $55.86 | $56.02 | $47.97 | 695,770 |
| 2015-09-22 | $56.41 | $56.43 | $55.88 | $56.27 | $48.18 | 546,068 |
| 2015-09-21 | $57.38 | $57.62 | $57.00 | $57.26 | $49.03 | 677,340 |
| 2015-09-18 | $57.47 | $57.76 | $57.06 | $57.19 | $48.97 | 677,786 |
| 2015-09-17 | $58.16 | $59.09 | $58.09 | $58.32 | $49.94 | 407,290 |
| 2015-09-16 | $57.92 | $58.35 | $57.83 | $58.32 | $49.94 | 145,252 |
| 2015-09-15 | $57.09 | $57.66 | $56.95 | $57.59 | $49.31 | 178,690 |
| 2015-09-14 | $57.21 | $57.21 | $56.81 | $57.00 | $48.81 | 261,957 |
| 2015-09-11 | $56.91 | $57.30 | $56.75 | $57.28 | $49.05 | 280,020 |
| 2015-09-10 | $56.74 | $57.43 | $56.69 | $57.16 | $48.95 | 1,908,408 |
| 2015-09-09 | $57.90 | $58.00 | $56.72 | $56.80 | $48.64 | 440,729 |
| 2015-09-08 | $56.95 | $57.37 | $56.81 | $57.34 | $49.10 | 215,506 |
| 2015-09-04 | $56.05 | $56.20 | $55.58 | $55.84 | $47.82 | 367,708 |
| 2015-09-03 | $57.05 | $57.53 | $56.81 | $56.94 | $48.76 | 417,547 |
| 2015-09-02 | $56.47 | $56.86 | $56.14 | $56.86 | $48.69 | 304,938 |
Vanguard Total World Stock ETF (VT) News Headlines
.jpg)
Want to invest $10,000? Here are 5 ETFs to buy now and hold, according to the pros
CNBC Pro asked finance experts for their top ETF picks to buy and hold this year.
cnbc.com March 26, 2024Recent Vanguard Total World Stock ETF (VT) News
Similar Companies to Vanguard Total World Stock ETF (VT) 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 | -- | -- | -- |