WEC Energy Group Inc (WEC) Exchange: NYSE
Data as of June 30, 2025
$104.20 ($1.07) 1.04%
WEC Energy Group Inc - Daily Information
Click for more stock information on WEC Energy Group Inc.| Daily Information | Data |
|---|---|
| Date | June 30, 2025 |
| Open | $103.06 |
| Previous Close | $104.20 |
| High | $104.28 |
| Low | $102.85 |
| Adjusted Open | $103.06 |
| Previous Adjusted Close | $104.20 |
| Adjusted High | $104.28 |
| Adjusted Low | $102.85 |
About WEC Energy Group Inc (WEC)
Wisconsin Energy Corporation is a diversified holding company. The Company operates primarily through two segments: a utility energy segment and a non-utility energy segment. Its primary subsidiaries are Wisconsin Electric Power Company (Wisconsin Electric), Wisconsin Gas LLC (Wisconsin Gas) and W.E. Power, LLC (We Power). Its utility energy segment consists of Wisconsin Electric and Wisconsin Gas, operating together under the trade name of We Energies. Its non-utility energy segment derives its revenues primarily from the ownership of electric power generating facilities for long-term lease to Wisconsin Electric. Its non-utility energy segment derives its revenues primarily from the ownership of electric power generating facilities for long-term lease to Wisconsin Electric. As of December 31, 2012, the Company have a 26.2% interest in ATC.
Invest in WEC Energy Group Inc (WEC)
Historical Stock Data for WEC Energy Group Inc (WEC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $103.06 | $104.28 | $102.85 | $104.20 | $104.20 | 1,925,792 |
| 2025-06-27 | $103.43 | $104.16 | $102.77 | $103.13 | $103.13 | 1,867,906 |
| 2025-06-26 | $103.08 | $103.54 | $102.55 | $103.32 | $103.32 | 2,425,160 |
| 2025-06-25 | $103.82 | $104.24 | $102.70 | $102.87 | $102.87 | 2,688,615 |
| 2025-06-24 | $105.34 | $105.90 | $105.13 | $105.36 | $105.36 | 1,442,965 |
| 2025-06-23 | $105.06 | $105.75 | $104.55 | $105.50 | $105.50 | 1,813,286 |
| 2025-06-20 | $104.00 | $105.01 | $103.81 | $104.19 | $104.19 | 3,191,829 |
| 2025-06-18 | $104.43 | $104.43 | $103.55 | $103.83 | $103.83 | 1,796,361 |
| 2025-06-17 | $104.36 | $104.66 | $103.03 | $104.10 | $104.10 | 2,328,753 |
| 2025-06-16 | $105.52 | $105.86 | $103.71 | $104.15 | $104.15 | 2,116,938 |
| 2025-06-13 | $106.72 | $106.84 | $104.75 | $105.11 | $105.11 | 1,726,313 |
| 2025-06-12 | $106.05 | $106.45 | $105.39 | $106.44 | $106.44 | 1,816,202 |
| 2025-06-11 | $105.45 | $105.87 | $105.11 | $105.58 | $105.58 | 1,297,877 |
| 2025-06-10 | $105.11 | $105.92 | $104.62 | $105.59 | $105.59 | 1,567,211 |
| 2025-06-09 | $105.25 | $105.83 | $104.42 | $104.89 | $104.89 | 2,404,695 |
| 2025-06-06 | $104.53 | $105.82 | $104.14 | $105.60 | $105.60 | 4,442,860 |
| 2025-06-05 | $105.30 | $105.87 | $104.64 | $104.79 | $104.79 | 4,183,633 |
| 2025-06-04 | $107.40 | $107.40 | $105.71 | $105.73 | $105.73 | 1,553,743 |
| 2025-06-03 | $107.38 | $107.67 | $106.30 | $107.37 | $107.37 | 2,187,937 |
| 2025-06-02 | $106.69 | $107.55 | $106.40 | $107.23 | $107.23 | 1,467,721 |
| 2025-05-30 | $105.97 | $107.69 | $105.70 | $107.44 | $107.44 | 2,594,260 |
| 2025-05-29 | $104.98 | $106.06 | $104.64 | $106.02 | $106.02 | 2,401,302 |
| 2025-05-28 | $107.28 | $107.54 | $105.08 | $105.30 | $105.30 | 1,625,757 |
| 2025-05-27 | $106.78 | $108.13 | $106.66 | $107.56 | $107.56 | 2,074,299 |
| 2025-05-23 | $106.34 | $106.94 | $104.90 | $106.78 | $106.78 | 1,838,006 |
| 2025-05-22 | $106.03 | $106.39 | $104.68 | $105.49 | $105.49 | 2,521,616 |
| 2025-05-21 | $107.25 | $107.86 | $106.19 | $106.54 | $106.54 | 2,919,729 |
| 2025-05-20 | $107.24 | $108.09 | $107.12 | $107.57 | $107.57 | 2,013,180 |
| 2025-05-19 | $106.31 | $107.31 | $105.86 | $107.26 | $107.26 | 1,628,983 |
| 2025-05-16 | $104.98 | $106.53 | $104.74 | $106.47 | $106.47 | 2,279,853 |
| 2025-05-15 | $103.00 | $105.00 | $102.77 | $104.91 | $104.91 | 1,992,027 |
| 2025-05-14 | $102.66 | $102.74 | $100.61 | $102.24 | $102.24 | 2,009,699 |
| 2025-05-13 | $105.00 | $105.39 | $103.25 | $103.56 | $102.66 | 2,835,733 |
| 2025-05-12 | $105.99 | $106.70 | $104.63 | $104.97 | $104.06 | 2,468,568 |
| 2025-05-09 | $108.00 | $108.08 | $106.56 | $107.62 | $107.62 | 2,308,106 |
| 2025-05-08 | $109.72 | $109.72 | $107.55 | $107.96 | $107.96 | 2,423,776 |
| 2025-05-07 | $109.31 | $110.14 | $108.76 | $109.62 | $109.62 | 2,298,154 |
| 2025-05-06 | $109.43 | $110.65 | $108.67 | $109.76 | $109.76 | 2,219,278 |
| 2025-05-05 | $109.09 | $109.09 | $107.23 | $108.70 | $108.70 | 2,198,355 |
| 2025-05-02 | $108.82 | $109.31 | $107.86 | $108.62 | $108.62 | 1,678,226 |
| 2025-05-01 | $109.08 | $110.26 | $108.56 | $108.79 | $108.79 | 1,624,023 |
| 2025-04-30 | $109.62 | $109.89 | $107.50 | $109.52 | $109.52 | 2,774,253 |
| 2025-04-29 | $108.13 | $109.38 | $107.99 | $109.15 | $109.15 | 1,499,364 |
| 2025-04-28 | $107.76 | $108.76 | $107.06 | $108.54 | $108.54 | 1,607,218 |
| 2025-04-25 | $108.84 | $108.92 | $107.22 | $107.73 | $107.73 | 2,077,906 |
| 2025-04-24 | $108.55 | $109.54 | $108.26 | $108.91 | $108.91 | 2,082,967 |
| 2025-04-23 | $108.43 | $109.16 | $107.40 | $108.76 | $108.76 | 1,598,269 |
| 2025-04-22 | $107.86 | $109.32 | $107.45 | $109.13 | $109.13 | 1,339,284 |
| 2025-04-21 | $108.30 | $108.30 | $106.00 | $106.96 | $106.96 | 1,248,695 |
| 2025-04-17 | $107.85 | $109.89 | $107.60 | $108.39 | $108.39 | 1,571,660 |
| 2025-04-16 | $109.00 | $109.05 | $107.07 | $107.36 | $107.36 | 1,840,356 |
| 2025-04-15 | $108.77 | $109.00 | $108.08 | $108.26 | $108.26 | 2,060,257 |
| 2025-04-14 | $106.83 | $108.89 | $106.31 | $108.48 | $108.48 | 1,591,367 |
| 2025-04-11 | $105.28 | $107.34 | $104.21 | $106.96 | $106.96 | 1,855,312 |
| 2025-04-10 | $104.65 | $106.81 | $103.33 | $105.51 | $105.51 | 3,276,028 |
| 2025-04-09 | $102.55 | $106.37 | $100.64 | $104.36 | $104.36 | 3,004,882 |
| 2025-04-08 | $105.00 | $105.45 | $101.82 | $102.95 | $102.95 | 2,369,918 |
| 2025-04-07 | $103.00 | $104.89 | $101.29 | $103.21 | $103.21 | 3,617,876 |
| 2025-04-04 | $109.59 | $109.59 | $103.52 | $104.36 | $104.36 | 3,569,899 |
| 2025-04-03 | $110.00 | $111.00 | $108.16 | $108.53 | $108.53 | 4,675,181 |
| 2025-04-02 | $109.28 | $109.60 | $108.20 | $108.84 | $108.84 | 1,403,536 |
| 2025-04-01 | $108.68 | $109.27 | $108.00 | $108.89 | $108.89 | 2,172,154 |
| 2025-03-31 | $108.20 | $109.54 | $107.76 | $108.98 | $108.98 | 2,572,715 |
| 2025-03-28 | $107.25 | $108.28 | $106.75 | $107.55 | $107.55 | 1,714,406 |
| 2025-03-27 | $106.45 | $106.78 | $105.82 | $106.22 | $106.22 | 1,371,843 |
| 2025-03-26 | $104.59 | $106.32 | $104.53 | $105.80 | $105.80 | 2,362,651 |
| 2025-03-25 | $105.46 | $106.22 | $103.62 | $104.31 | $104.31 | 1,852,761 |
| 2025-03-24 | $106.93 | $107.47 | $105.74 | $105.78 | $105.78 | 1,725,073 |
| 2025-03-21 | $107.49 | $108.45 | $106.25 | $106.81 | $106.81 | 5,327,080 |
| 2025-03-20 | $107.77 | $108.00 | $106.70 | $107.81 | $107.81 | 2,350,969 |
| 2025-03-19 | $107.52 | $107.96 | $106.68 | $107.55 | $107.55 | 1,837,106 |
| 2025-03-18 | $106.50 | $107.93 | $106.42 | $107.81 | $107.81 | 2,401,835 |
| 2025-03-17 | $106.89 | $108.24 | $106.60 | $107.12 | $107.12 | 2,614,903 |
| 2025-03-14 | $104.68 | $106.93 | $104.64 | $106.75 | $106.75 | 2,173,737 |
| 2025-03-13 | $105.18 | $105.93 | $104.25 | $105.11 | $105.11 | 1,953,806 |
| 2025-03-12 | $104.86 | $105.56 | $104.49 | $104.74 | $104.74 | 2,699,799 |
| 2025-03-11 | $108.69 | $109.01 | $105.51 | $105.77 | $105.77 | 3,235,190 |
| 2025-03-10 | $107.36 | $110.19 | $107.12 | $108.98 | $108.98 | 4,278,292 |
| 2025-03-07 | $103.68 | $107.57 | $103.60 | $106.84 | $106.84 | 3,884,652 |
| 2025-03-06 | $104.38 | $104.50 | $103.17 | $103.80 | $103.80 | 2,618,125 |
| 2025-03-05 | $105.05 | $106.15 | $104.05 | $104.47 | $104.47 | 2,179,552 |
| 2025-03-04 | $108.87 | $108.87 | $105.09 | $105.50 | $105.50 | 3,445,519 |
| 2025-03-03 | $106.16 | $108.43 | $105.95 | $108.36 | $108.36 | 2,097,640 |
| 2025-02-28 | $106.71 | $107.14 | $105.54 | $106.69 | $106.69 | 2,614,659 |
| 2025-02-27 | $105.00 | $106.14 | $104.79 | $105.60 | $105.60 | 2,138,041 |
| 2025-02-26 | $105.37 | $106.12 | $105.07 | $105.71 | $105.71 | 1,856,800 |
| 2025-02-25 | $105.16 | $106.75 | $104.94 | $105.89 | $105.89 | 3,506,089 |
| 2025-02-24 | $104.38 | $105.29 | $103.51 | $104.88 | $104.88 | 2,480,352 |
| 2025-02-21 | $103.32 | $104.98 | $103.32 | $104.05 | $104.05 | 2,969,455 |
| 2025-02-20 | $103.16 | $103.94 | $102.52 | $103.53 | $103.53 | 1,722,166 |
| 2025-02-19 | $103.21 | $103.78 | $102.90 | $103.58 | $103.58 | 1,405,804 |
| 2025-02-18 | $102.98 | $104.16 | $102.70 | $103.11 | $103.11 | 1,728,761 |
| 2025-02-14 | $102.97 | $103.84 | $102.70 | $102.97 | $102.97 | 1,743,218 |
| 2025-02-13 | $102.71 | $104.01 | $102.30 | $103.78 | $102.89 | 2,255,680 |
| 2025-02-12 | $101.51 | $102.59 | $101.18 | $102.43 | $101.55 | 2,567,377 |
| 2025-02-11 | $100.85 | $102.74 | $100.20 | $102.70 | $101.82 | 2,648,791 |
| 2025-02-10 | $101.56 | $101.85 | $99.89 | $101.22 | $100.35 | 2,426,430 |
| 2025-02-07 | $100.62 | $101.88 | $100.04 | $101.79 | $100.92 | 2,140,384 |
| 2025-02-06 | $101.02 | $101.02 | $100.05 | $100.79 | $100.79 | 1,396,028 |
| 2025-02-05 | $100.57 | $101.36 | $99.73 | $100.89 | $100.89 | 2,398,878 |
| 2025-02-04 | $97.52 | $100.22 | $96.37 | $99.22 | $99.22 | 3,568,868 |
| 2025-02-03 | $98.61 | $100.99 | $98.30 | $100.45 | $100.45 | 2,500,691 |
| 2025-01-31 | $99.33 | $99.66 | $98.76 | $99.26 | $99.26 | 4,608,086 |
| 2025-01-30 | $98.98 | $99.73 | $98.67 | $99.45 | $99.45 | 2,007,008 |
| 2025-01-29 | $98.90 | $99.71 | $97.90 | $98.03 | $98.03 | 2,358,430 |
| 2025-01-28 | $100.51 | $100.74 | $98.58 | $98.92 | $98.92 | 2,854,917 |
| 2025-01-27 | $98.95 | $100.98 | $97.49 | $100.88 | $100.88 | 2,826,769 |
| 2025-01-24 | $96.87 | $98.37 | $96.74 | $98.01 | $98.01 | 1,898,238 |
| 2025-01-23 | $97.91 | $98.10 | $97.26 | $97.31 | $97.31 | 1,771,355 |
| 2025-01-22 | $99.99 | $99.99 | $97.54 | $97.58 | $97.58 | 1,958,862 |
| 2025-01-21 | $99.60 | $100.83 | $99.45 | $100.23 | $100.23 | 2,205,151 |
| 2025-01-17 | $98.15 | $99.63 | $97.88 | $99.03 | $99.03 | 2,024,166 |
| 2025-01-16 | $95.15 | $98.49 | $95.15 | $98.39 | $98.39 | 1,646,930 |
| 2025-01-15 | $95.68 | $96.18 | $94.93 | $95.57 | $95.57 | 1,418,852 |
| 2025-01-14 | $93.82 | $95.09 | $93.68 | $94.58 | $94.58 | 1,858,563 |
| 2025-01-13 | $93.66 | $93.93 | $92.85 | $93.89 | $93.89 | 1,668,550 |
| 2025-01-10 | $93.89 | $94.64 | $93.32 | $93.41 | $93.41 | 2,392,058 |
| 2025-01-08 | $93.06 | $94.82 | $92.88 | $94.75 | $94.75 | 2,032,836 |
| 2025-01-07 | $92.20 | $94.25 | $91.94 | $93.19 | $93.19 | 2,367,300 |
| 2025-01-06 | $93.50 | $93.61 | $91.94 | $92.12 | $92.12 | 1,607,158 |
| 2025-01-03 | $94.04 | $94.65 | $93.70 | $93.79 | $93.79 | 1,522,763 |
| 2025-01-02 | $95.20 | $95.24 | $93.86 | $93.99 | $93.99 | 955,901 |
| 2024-12-31 | $94.21 | $94.69 | $93.47 | $94.04 | $94.04 | 1,087,223 |
| 2024-12-30 | $94.50 | $94.54 | $93.64 | $94.21 | $94.21 | 1,056,801 |
| 2024-12-27 | $94.18 | $95.50 | $94.08 | $94.82 | $94.82 | 823,057 |
| 2024-12-26 | $94.73 | $95.31 | $94.43 | $94.87 | $94.87 | 774,549 |
| 2024-12-24 | $94.71 | $95.13 | $94.25 | $95.04 | $95.04 | 533,251 |
| 2024-12-23 | $94.50 | $94.86 | $93.56 | $94.84 | $94.84 | 1,082,969 |
| 2024-12-20 | $92.88 | $94.69 | $92.85 | $94.50 | $94.50 | 3,160,434 |
| 2024-12-19 | $93.10 | $94.46 | $92.52 | $93.26 | $93.26 | 2,145,713 |
| 2024-12-18 | $94.63 | $94.86 | $92.89 | $92.94 | $92.94 | 1,505,988 |
| 2024-12-17 | $94.24 | $95.75 | $93.95 | $94.71 | $94.71 | 1,597,481 |
| 2024-12-16 | $95.59 | $95.84 | $94.92 | $94.93 | $94.93 | 2,399,453 |
| 2024-12-13 | $95.52 | $96.48 | $95.40 | $95.74 | $95.74 | 1,445,143 |
| 2024-12-12 | $96.52 | $96.76 | $95.70 | $95.86 | $95.86 | 1,681,004 |
| 2024-12-11 | $97.20 | $97.36 | $95.33 | $95.61 | $95.61 | 1,444,268 |
| 2024-12-10 | $96.79 | $97.65 | $95.28 | $97.15 | $97.15 | 1,792,345 |
| 2024-12-09 | $97.15 | $97.55 | $96.28 | $97.11 | $97.11 | 1,234,908 |
| 2024-12-06 | $98.37 | $98.59 | $96.99 | $97.09 | $97.09 | 1,468,642 |
| 2024-12-05 | $98.29 | $98.65 | $97.53 | $97.72 | $97.72 | 1,445,234 |
| 2024-12-04 | $98.59 | $98.67 | $97.28 | $98.35 | $98.35 | 1,774,574 |
| 2024-12-03 | $100.11 | $100.54 | $98.19 | $98.22 | $98.22 | 1,361,322 |
| 2024-12-02 | $101.10 | $101.15 | $99.59 | $99.66 | $99.66 | 1,512,965 |
| 2024-11-29 | $101.84 | $101.89 | $100.78 | $101.05 | $101.05 | 1,037,770 |
| 2024-11-27 | $102.00 | $102.79 | $101.59 | $101.82 | $101.82 | 1,308,030 |
| 2024-11-26 | $101.41 | $101.68 | $100.89 | $101.55 | $101.55 | 1,197,456 |
| 2024-11-25 | $101.00 | $101.59 | $100.37 | $101.35 | $101.35 | 2,264,898 |
| 2024-11-22 | $101.16 | $101.43 | $100.57 | $100.66 | $100.66 | 1,304,599 |
| 2024-11-21 | $99.05 | $101.00 | $98.65 | $100.96 | $100.96 | 1,928,774 |
| 2024-11-20 | $98.79 | $99.31 | $98.64 | $99.27 | $99.27 | 1,934,341 |
| 2024-11-19 | $99.30 | $99.30 | $98.36 | $99.05 | $99.05 | 1,582,611 |
| 2024-11-18 | $98.01 | $99.41 | $97.73 | $99.28 | $99.28 | 1,958,973 |
| 2024-11-15 | $96.15 | $98.28 | $96.15 | $97.98 | $97.98 | 2,087,394 |
| 2024-11-14 | $96.71 | $97.12 | $95.97 | $96.13 | $96.13 | 1,466,272 |
| 2024-11-13 | $98.33 | $98.45 | $97.01 | $97.63 | $96.79 | 2,458,057 |
| 2024-11-12 | $98.53 | $98.91 | $97.69 | $97.85 | $97.01 | 1,820,678 |
| 2024-11-11 | $97.25 | $99.13 | $97.25 | $98.70 | $97.85 | 2,150,284 |
| 2024-11-08 | $95.91 | $97.79 | $95.45 | $97.59 | $96.75 | 2,485,149 |
| 2024-11-07 | $96.01 | $96.45 | $95.16 | $95.33 | $94.51 | 2,501,118 |
| 2024-11-06 | $95.23 | $96.43 | $94.41 | $96.01 | $95.18 | 2,846,682 |
| 2024-11-05 | $94.93 | $96.16 | $94.46 | $96.10 | $95.27 | 2,268,119 |
| 2024-11-04 | $95.35 | $96.02 | $94.15 | $94.91 | $94.09 | 2,500,424 |
| 2024-11-01 | $98.58 | $98.58 | $95.09 | $95.57 | $94.75 | 3,176,919 |
| 2024-10-31 | $96.64 | $97.30 | $95.28 | $95.53 | $94.71 | 3,471,810 |
| 2024-10-30 | $95.87 | $96.21 | $94.97 | $96.03 | $95.20 | 2,989,747 |
| 2024-10-29 | $96.38 | $96.57 | $95.24 | $95.33 | $94.51 | 1,654,500 |
| 2024-10-28 | $97.20 | $97.89 | $96.81 | $97.00 | $97.00 | 1,367,129 |
| 2024-10-25 | $99.28 | $99.37 | $97.10 | $97.19 | $97.19 | 1,695,501 |
| 2024-10-24 | $99.49 | $99.87 | $98.44 | $98.81 | $98.81 | 2,253,848 |
| 2024-10-23 | $98.83 | $99.57 | $98.55 | $99.53 | $99.53 | 1,430,265 |
| 2024-10-22 | $99.23 | $99.44 | $98.25 | $98.69 | $98.69 | 1,527,856 |
| 2024-10-21 | $99.98 | $100.31 | $99.13 | $99.43 | $99.43 | 1,632,421 |
| 2024-10-18 | $99.45 | $99.99 | $98.68 | $99.85 | $99.85 | 2,059,714 |
| 2024-10-17 | $99.05 | $99.33 | $98.24 | $99.14 | $99.14 | 2,100,783 |
| 2024-10-16 | $97.63 | $98.93 | $97.26 | $98.75 | $98.75 | 2,533,504 |
| 2024-10-15 | $97.06 | $98.04 | $96.83 | $97.22 | $97.22 | 2,376,210 |
| 2024-10-14 | $95.68 | $96.37 | $95.29 | $96.30 | $96.30 | 1,401,746 |
| 2024-10-11 | $94.36 | $95.57 | $94.00 | $95.45 | $95.45 | 1,766,585 |
| 2024-10-10 | $94.61 | $94.97 | $93.89 | $93.95 | $93.95 | 3,258,014 |
| 2024-10-09 | $94.35 | $95.01 | $93.90 | $94.31 | $94.31 | 3,126,015 |
| 2024-10-08 | $94.82 | $95.23 | $94.04 | $94.35 | $94.35 | 1,577,881 |
| 2024-10-07 | $95.16 | $95.17 | $93.71 | $94.14 | $94.14 | 1,804,985 |
| 2024-10-04 | $95.25 | $95.71 | $94.83 | $95.48 | $95.48 | 1,460,839 |
| 2024-10-03 | $96.55 | $96.55 | $95.90 | $96.31 | $96.31 | 1,417,377 |
| 2024-10-02 | $95.90 | $96.57 | $95.60 | $96.26 | $96.26 | 2,538,138 |
| 2024-10-01 | $96.40 | $97.08 | $95.69 | $96.75 | $96.75 | 2,384,236 |
| 2024-09-30 | $95.73 | $96.38 | $94.76 | $96.18 | $96.18 | 2,119,656 |
| 2024-09-27 | $94.90 | $95.68 | $94.57 | $95.26 | $95.26 | 1,308,059 |
| 2024-09-26 | $93.97 | $95.34 | $93.97 | $94.61 | $94.61 | 1,973,034 |
| 2024-09-25 | $95.18 | $95.32 | $93.95 | $94.60 | $94.60 | 1,283,871 |
| 2024-09-24 | $94.58 | $95.69 | $94.16 | $94.54 | $94.54 | 3,039,854 |
| 2024-09-23 | $94.97 | $95.50 | $94.72 | $95.18 | $95.18 | 1,531,697 |
| 2024-09-20 | $94.21 | $94.85 | $93.78 | $94.72 | $94.72 | 3,263,438 |
| 2024-09-19 | $94.49 | $94.84 | $93.47 | $93.78 | $93.78 | 2,141,566 |
| 2024-09-18 | $95.55 | $95.93 | $94.67 | $95.24 | $95.24 | 1,575,082 |
| 2024-09-17 | $96.02 | $96.29 | $95.35 | $95.74 | $95.74 | 1,946,665 |
| 2024-09-16 | $96.20 | $96.65 | $95.88 | $96.14 | $96.14 | 1,671,590 |
| 2024-09-13 | $95.24 | $95.87 | $94.74 | $95.85 | $95.85 | 1,841,901 |
| 2024-09-12 | $95.15 | $95.61 | $94.13 | $95.01 | $95.01 | 1,607,458 |
| 2024-09-11 | $95.29 | $95.40 | $94.34 | $95.21 | $95.21 | 1,988,418 |
| 2024-09-10 | $94.94 | $96.15 | $94.86 | $95.55 | $95.55 | 2,167,463 |
| 2024-09-09 | $93.77 | $94.95 | $93.64 | $94.86 | $94.86 | 1,827,530 |
| 2024-09-06 | $94.85 | $95.08 | $93.65 | $93.65 | $93.65 | 1,591,733 |
| 2024-09-05 | $95.00 | $95.41 | $94.43 | $94.68 | $94.68 | 2,515,758 |
| 2024-09-04 | $93.84 | $94.99 | $93.64 | $94.54 | $94.54 | 1,471,074 |
| 2024-09-03 | $93.03 | $94.21 | $92.91 | $93.63 | $93.63 | 1,996,149 |
| 2024-08-30 | $92.70 | $93.35 | $92.70 | $93.03 | $93.03 | 2,336,820 |
| 2024-08-29 | $92.72 | $92.90 | $91.89 | $92.77 | $92.77 | 1,449,147 |
| 2024-08-28 | $92.97 | $93.78 | $92.49 | $92.79 | $92.79 | 1,995,102 |
| 2024-08-27 | $92.93 | $93.26 | $92.44 | $92.61 | $92.61 | 1,134,140 |
| 2024-08-26 | $93.00 | $93.56 | $92.78 | $93.01 | $93.01 | 1,266,572 |
| 2024-08-23 | $93.05 | $93.28 | $92.28 | $92.66 | $92.66 | 1,450,470 |
| 2024-08-22 | $91.75 | $93.08 | $91.72 | $92.96 | $92.96 | 3,124,783 |
| 2024-08-21 | $90.73 | $91.82 | $90.61 | $91.75 | $91.75 | 2,594,926 |
| 2024-08-20 | $90.21 | $91.08 | $90.20 | $90.57 | $90.57 | 2,096,784 |
| 2024-08-19 | $89.37 | $90.42 | $89.37 | $90.14 | $90.14 | 1,622,156 |
| 2024-08-16 | $89.62 | $90.00 | $89.18 | $89.53 | $89.53 | 2,288,483 |
| 2024-08-15 | $89.02 | $89.60 | $88.53 | $89.29 | $89.29 | 2,414,573 |
| 2024-08-14 | $88.33 | $90.26 | $88.14 | $89.64 | $89.64 | 2,956,052 |
| 2024-08-13 | $89.24 | $89.64 | $88.38 | $89.44 | $88.61 | 3,360,526 |
| 2024-08-12 | $88.02 | $89.36 | $87.71 | $89.24 | $88.42 | 3,072,014 |
| 2024-08-09 | $87.81 | $88.15 | $86.76 | $87.98 | $87.98 | 1,738,596 |
| 2024-08-08 | $88.17 | $89.03 | $87.59 | $87.81 | $87.81 | 2,120,086 |
| 2024-08-07 | $88.52 | $89.30 | $88.24 | $88.95 | $88.95 | 2,743,748 |
| 2024-08-06 | $88.42 | $89.43 | $88.00 | $88.47 | $88.47 | 2,211,586 |
| 2024-08-05 | $91.34 | $91.71 | $88.14 | $88.19 | $88.19 | 4,440,785 |
| 2024-08-02 | $90.11 | $92.23 | $88.95 | $90.16 | $90.16 | 5,997,032 |
| 2024-08-01 | $86.77 | $88.79 | $86.09 | $88.72 | $88.72 | 3,836,919 |
| 2024-07-31 | $85.60 | $86.37 | $84.35 | $86.06 | $86.06 | 4,553,255 |
| 2024-07-30 | $83.82 | $85.73 | $83.82 | $85.60 | $85.60 | 3,406,492 |
| 2024-07-29 | $83.88 | $84.29 | $83.13 | $84.10 | $84.10 | 1,248,126 |
| 2024-07-26 | $83.47 | $83.97 | $83.25 | $83.73 | $83.73 | 1,595,048 |
| 2024-07-25 | $84.27 | $85.46 | $82.90 | $83.32 | $83.32 | 2,609,506 |
| 2024-07-24 | $82.63 | $83.81 | $82.00 | $83.56 | $83.56 | 2,999,366 |
| 2024-07-23 | $82.04 | $82.42 | $81.60 | $81.75 | $81.75 | 2,361,527 |
| 2024-07-22 | $81.50 | $82.29 | $81.45 | $82.03 | $82.03 | 2,297,868 |
| 2024-07-19 | $82.58 | $82.78 | $81.13 | $81.55 | $81.55 | 1,536,910 |
| 2024-07-18 | $81.90 | $83.44 | $81.90 | $82.05 | $82.05 | 1,660,959 |
| 2024-07-17 | $81.19 | $83.04 | $81.14 | $82.36 | $82.36 | 2,382,186 |
| 2024-07-16 | $79.90 | $80.83 | $79.63 | $80.81 | $80.81 | 1,262,607 |
| 2024-07-15 | $80.14 | $80.42 | $79.47 | $79.61 | $79.61 | 1,277,153 |
| 2024-07-12 | $80.70 | $81.40 | $80.43 | $80.79 | $80.79 | 1,713,709 |
| 2024-07-11 | $78.60 | $80.53 | $78.59 | $80.34 | $80.34 | 1,883,128 |
| 2024-07-10 | $78.23 | $78.29 | $77.47 | $78.19 | $78.19 | 1,756,009 |
| 2024-07-09 | $78.01 | $78.32 | $77.66 | $78.01 | $78.01 | 1,220,672 |
| 2024-07-08 | $78.02 | $78.34 | $77.60 | $78.05 | $78.05 | 1,554,659 |
| 2024-07-05 | $77.89 | $78.50 | $77.62 | $77.85 | $77.85 | 1,946,150 |
| 2024-07-03 | $78.04 | $78.73 | $77.62 | $77.68 | $77.68 | 651,811 |
| 2024-07-02 | $77.85 | $78.16 | $77.75 | $78.04 | $78.04 | 1,188,169 |
| 2024-07-01 | $78.82 | $79.06 | $77.65 | $77.69 | $77.69 | 1,253,977 |
| 2024-06-28 | $78.73 | $78.73 | $77.93 | $78.46 | $78.46 | 2,419,230 |
| 2024-06-27 | $78.28 | $78.61 | $78.03 | $78.45 | $78.45 | 1,251,554 |
| 2024-06-26 | $78.00 | $78.27 | $77.70 | $78.15 | $78.15 | 1,422,829 |
| 2024-06-25 | $79.25 | $79.31 | $78.21 | $78.32 | $78.32 | 2,405,237 |
| 2024-06-24 | $78.25 | $79.58 | $78.25 | $79.35 | $79.35 | 2,335,902 |
| 2024-06-21 | $79.37 | $79.91 | $78.23 | $78.23 | $78.23 | 4,031,030 |
| 2024-06-20 | $78.01 | $79.35 | $77.85 | $79.25 | $79.25 | 2,245,362 |
| 2024-06-18 | $78.11 | $78.58 | $77.65 | $78.05 | $78.05 | 1,554,295 |
| 2024-06-17 | $78.35 | $79.22 | $78.29 | $78.37 | $78.37 | 2,307,411 |
| 2024-06-14 | $78.25 | $79.06 | $78.05 | $78.86 | $78.86 | 1,241,695 |
| 2024-06-13 | $79.31 | $79.72 | $78.22 | $78.54 | $78.54 | 2,836,802 |
| 2024-06-12 | $80.60 | $80.72 | $79.09 | $79.31 | $79.31 | 1,697,177 |
| 2024-06-11 | $79.05 | $79.93 | $79.02 | $79.75 | $79.75 | 1,349,062 |
| 2024-06-10 | $79.71 | $80.16 | $79.25 | $79.44 | $79.44 | 1,693,945 |
| 2024-06-07 | $79.50 | $80.11 | $79.33 | $79.85 | $79.85 | 1,763,204 |
| 2024-06-06 | $80.69 | $81.26 | $80.20 | $80.35 | $80.35 | 1,577,008 |
| 2024-06-05 | $81.78 | $81.88 | $80.88 | $81.00 | $81.00 | 2,293,850 |
| 2024-06-04 | $81.08 | $82.59 | $80.89 | $82.14 | $82.14 | 2,777,711 |
| 2024-06-03 | $80.98 | $81.36 | $80.43 | $81.18 | $81.18 | 2,767,307 |
| 2024-05-31 | $79.57 | $81.19 | $79.42 | $81.03 | $81.03 | 4,613,753 |
| 2024-05-30 | $79.33 | $79.59 | $79.00 | $79.26 | $79.26 | 2,555,690 |
| 2024-05-29 | $79.22 | $79.48 | $78.65 | $78.88 | $78.88 | 2,452,181 |
| 2024-05-28 | $80.50 | $81.35 | $79.68 | $79.72 | $79.72 | 1,895,022 |
| 2024-05-24 | $80.89 | $81.10 | $80.35 | $80.70 | $80.70 | 2,252,427 |
| 2024-05-23 | $82.00 | $82.15 | $80.53 | $80.67 | $80.67 | 4,663,419 |
| 2024-05-22 | $83.00 | $84.06 | $81.88 | $82.31 | $82.31 | 6,331,762 |
| 2024-05-21 | $84.84 | $85.13 | $84.02 | $84.58 | $84.58 | 1,863,417 |
| 2024-05-20 | $85.72 | $85.87 | $84.59 | $84.69 | $84.69 | 1,550,981 |
| 2024-05-17 | $85.60 | $85.63 | $84.99 | $85.50 | $85.50 | 1,593,544 |
| 2024-05-16 | $84.90 | $85.79 | $84.90 | $85.51 | $85.51 | 1,531,979 |
| 2024-05-15 | $85.31 | $85.68 | $84.83 | $85.03 | $85.03 | 1,133,814 |
| 2024-05-14 | $85.23 | $85.41 | $84.09 | $84.42 | $84.42 | 962,837 |
| 2024-05-13 | $84.69 | $85.59 | $84.55 | $84.88 | $84.88 | 1,283,790 |
| 2024-05-10 | $85.84 | $85.96 | $85.06 | $85.43 | $84.60 | 2,226,079 |
| 2024-05-09 | $84.91 | $85.65 | $84.55 | $85.58 | $84.75 | 1,542,684 |
| 2024-05-08 | $83.70 | $85.04 | $83.38 | $84.91 | $84.08 | 1,812,112 |
| 2024-05-07 | $83.43 | $83.94 | $82.86 | $83.83 | $83.01 | 1,731,997 |
| 2024-05-06 | $83.31 | $83.41 | $82.33 | $82.84 | $82.03 | 1,465,012 |
| 2024-05-03 | $83.33 | $83.73 | $82.20 | $83.22 | $83.22 | 1,780,159 |
| 2024-05-02 | $83.17 | $83.56 | $82.50 | $83.08 | $83.08 | 2,031,357 |
| 2024-05-01 | $81.86 | $83.39 | $81.27 | $82.59 | $82.59 | 2,682,287 |
| 2024-04-30 | $82.19 | $83.03 | $81.69 | $82.64 | $82.64 | 2,947,278 |
| 2024-04-29 | $82.10 | $82.84 | $81.85 | $82.80 | $82.80 | 2,169,337 |
| 2024-04-26 | $82.81 | $82.98 | $81.38 | $81.49 | $81.49 | 1,945,646 |
| 2024-04-25 | $82.79 | $83.01 | $81.70 | $82.81 | $82.81 | 1,565,231 |
| 2024-04-24 | $81.38 | $82.87 | $80.85 | $82.63 | $82.63 | 2,034,488 |
| 2024-04-23 | $81.40 | $82.50 | $81.40 | $81.96 | $81.96 | 1,979,348 |
| 2024-04-22 | $81.10 | $82.56 | $81.01 | $81.97 | $81.97 | 1,648,414 |
| 2024-04-19 | $80.75 | $81.96 | $80.57 | $81.56 | $81.56 | 2,105,731 |
| 2024-04-18 | $79.91 | $80.63 | $79.30 | $80.44 | $80.44 | 1,079,363 |
| 2024-04-17 | $78.43 | $79.81 | $78.34 | $79.63 | $79.63 | 1,157,205 |
| 2024-04-16 | $78.63 | $78.63 | $77.53 | $77.80 | $77.80 | 1,968,329 |
| 2024-04-15 | $79.19 | $79.77 | $78.45 | $78.89 | $78.89 | 1,773,447 |
| 2024-04-12 | $79.67 | $79.80 | $78.37 | $78.97 | $78.97 | 1,354,945 |
| 2024-04-11 | $80.21 | $80.55 | $79.08 | $79.39 | $79.39 | 1,006,507 |
| 2024-04-10 | $80.32 | $80.59 | $78.80 | $79.72 | $79.72 | 1,686,886 |
| 2024-04-09 | $81.53 | $81.96 | $81.18 | $81.91 | $81.91 | 1,068,279 |
| 2024-04-08 | $80.39 | $81.51 | $80.18 | $81.33 | $81.33 | 1,176,738 |
| 2024-04-05 | $80.36 | $80.65 | $79.65 | $80.28 | $80.28 | 1,564,261 |
| 2024-04-04 | $81.77 | $81.84 | $80.29 | $81.03 | $81.03 | 1,409,434 |
| 2024-04-03 | $81.87 | $82.17 | $81.07 | $81.22 | $81.22 | 1,231,267 |
| 2024-04-02 | $81.56 | $82.65 | $81.55 | $81.89 | $81.89 | 1,259,114 |
| 2024-04-01 | $81.96 | $82.13 | $81.20 | $81.56 | $81.56 | 1,239,297 |
| 2024-03-28 | $81.45 | $82.17 | $80.99 | $82.12 | $82.12 | 2,649,243 |
| 2024-03-27 | $79.12 | $81.19 | $78.95 | $81.18 | $81.18 | 2,501,249 |
| 2024-03-26 | $79.84 | $80.05 | $78.50 | $78.65 | $78.65 | 2,329,759 |
| 2024-03-25 | $80.18 | $80.46 | $79.40 | $79.90 | $79.90 | 1,714,268 |
| 2024-03-22 | $80.69 | $80.70 | $79.78 | $80.01 | $80.01 | 1,318,612 |
| 2024-03-21 | $80.65 | $80.97 | $79.79 | $80.04 | $80.04 | 1,636,041 |
| 2024-03-20 | $80.77 | $81.56 | $80.21 | $80.56 | $80.56 | 1,296,608 |
| 2024-03-19 | $81.33 | $81.95 | $80.71 | $81.00 | $81.00 | 2,101,729 |
| 2024-03-18 | $80.76 | $81.57 | $80.36 | $81.02 | $81.02 | 2,380,141 |
| 2024-03-15 | $79.79 | $81.04 | $79.79 | $80.78 | $80.78 | 3,962,803 |
| 2024-03-14 | $80.37 | $80.63 | $79.33 | $80.38 | $80.38 | 2,339,882 |
| 2024-03-13 | $81.43 | $81.91 | $80.59 | $80.77 | $80.77 | 1,458,399 |
| 2024-03-12 | $82.11 | $82.11 | $80.66 | $81.01 | $81.01 | 1,473,138 |
| 2024-03-11 | $81.87 | $82.76 | $81.41 | $82.10 | $82.10 | 1,355,973 |
| 2024-03-08 | $81.94 | $82.17 | $80.94 | $81.68 | $81.68 | 1,505,931 |
| 2024-03-07 | $81.81 | $82.17 | $81.38 | $81.55 | $81.55 | 1,821,815 |
| 2024-03-06 | $80.45 | $81.50 | $80.34 | $81.22 | $81.22 | 1,835,596 |
| 2024-03-05 | $80.18 | $81.11 | $79.28 | $79.73 | $79.73 | 2,505,204 |
| 2024-03-04 | $77.91 | $80.02 | $77.78 | $79.72 | $79.72 | 2,004,318 |
| 2024-03-01 | $78.21 | $78.49 | $76.78 | $78.39 | $78.39 | 2,399,892 |
| 2024-02-29 | $77.56 | $79.04 | $77.19 | $78.49 | $78.49 | 3,807,307 |
| 2024-02-28 | $77.30 | $77.95 | $77.09 | $77.20 | $77.20 | 1,687,945 |
| 2024-02-27 | $76.86 | $77.55 | $76.50 | $77.46 | $77.46 | 1,610,394 |
| 2024-02-26 | $78.24 | $78.26 | $76.52 | $76.55 | $76.55 | 1,775,245 |
| 2024-02-23 | $78.45 | $79.41 | $78.15 | $78.86 | $78.86 | 1,458,748 |
| 2024-02-22 | $78.67 | $78.76 | $77.70 | $78.25 | $78.25 | 1,880,150 |
| 2024-02-21 | $78.48 | $79.33 | $77.94 | $79.29 | $79.29 | 1,313,466 |
| 2024-02-20 | $78.18 | $79.42 | $77.85 | $78.00 | $78.00 | 1,586,640 |
| 2024-02-16 | $77.57 | $78.43 | $77.24 | $78.07 | $78.07 | 1,789,180 |
| 2024-02-15 | $77.00 | $78.02 | $76.87 | $78.00 | $78.00 | 2,342,014 |
| 2024-02-14 | $76.36 | $76.90 | $76.13 | $76.65 | $76.65 | 1,493,125 |
| 2024-02-13 | $77.34 | $77.88 | $75.13 | $76.46 | $76.46 | 2,430,393 |
| 2024-02-12 | $77.54 | $78.41 | $77.16 | $78.37 | $77.52 | 2,250,787 |
| 2024-02-09 | $77.09 | $77.74 | $76.95 | $77.55 | $76.71 | 2,176,326 |
| 2024-02-08 | $77.80 | $78.02 | $76.80 | $77.40 | $76.56 | 2,264,369 |
| 2024-02-07 | $78.65 | $78.68 | $77.70 | $78.16 | $77.32 | 1,662,881 |
| 2024-02-06 | $77.83 | $78.63 | $77.65 | $78.34 | $77.49 | 1,767,605 |
| 2024-02-05 | $79.20 | $79.20 | $77.97 | $78.03 | $77.19 | 2,068,000 |
| 2024-02-02 | $79.89 | $80.70 | $79.22 | $79.86 | $79.00 | 2,560,152 |
| 2024-02-01 | $79.45 | $82.07 | $79.07 | $81.78 | $80.90 | 4,311,415 |
| 2024-01-31 | $81.48 | $81.65 | $80.24 | $80.76 | $79.89 | 12,843,073 |
| 2024-01-30 | $80.38 | $81.24 | $79.69 | $80.76 | $79.89 | 2,198,863 |
| 2024-01-29 | $79.87 | $80.89 | $79.44 | $80.45 | $79.58 | 2,784,577 |
| 2024-01-26 | $80.20 | $80.64 | $79.47 | $79.87 | $79.01 | 2,386,356 |
| 2024-01-25 | $79.79 | $80.20 | $79.07 | $80.01 | $79.15 | 2,141,619 |
| 2024-01-24 | $80.41 | $80.58 | $78.74 | $79.06 | $78.21 | 2,758,947 |
| 2024-01-23 | $79.47 | $79.97 | $79.14 | $79.75 | $78.89 | 1,748,096 |
| 2024-01-22 | $80.06 | $80.72 | $79.16 | $79.48 | $78.62 | 2,356,142 |
| 2024-01-19 | $80.71 | $80.74 | $79.85 | $80.03 | $79.17 | 2,205,954 |
| 2024-01-18 | $81.00 | $81.03 | $79.70 | $80.40 | $79.53 | 2,695,048 |
| 2024-01-17 | $81.88 | $83.17 | $81.01 | $81.31 | $80.43 | 2,078,264 |
| 2024-01-16 | $82.51 | $82.99 | $82.14 | $82.57 | $81.68 | 2,897,031 |
| 2024-01-12 | $82.86 | $83.29 | $82.47 | $82.79 | $82.79 | 1,991,341 |
| 2024-01-11 | $85.33 | $85.33 | $80.86 | $82.12 | $82.12 | 3,458,213 |
| 2024-01-10 | $85.29 | $85.94 | $85.04 | $85.59 | $85.59 | 1,636,011 |
| 2024-01-09 | $85.07 | $85.74 | $84.60 | $85.33 | $85.33 | 1,817,625 |
| 2024-01-08 | $85.88 | $86.10 | $85.00 | $85.57 | $85.57 | 2,677,193 |
| 2024-01-05 | $85.76 | $86.65 | $85.36 | $86.24 | $86.24 | 1,578,183 |
| 2024-01-04 | $85.70 | $86.89 | $85.57 | $85.92 | $85.92 | 2,326,624 |
| 2024-01-03 | $86.61 | $86.77 | $85.75 | $86.61 | $86.61 | 1,979,704 |
| 2024-01-02 | $84.00 | $86.34 | $83.75 | $86.32 | $86.32 | 2,582,766 |
| 2023-12-29 | $83.71 | $84.32 | $83.56 | $84.17 | $84.17 | 1,362,598 |
| 2023-12-28 | $83.15 | $84.24 | $83.15 | $84.05 | $84.05 | 1,459,772 |
| 2023-12-27 | $83.54 | $83.70 | $83.05 | $83.45 | $83.45 | 1,557,318 |
| 2023-12-26 | $82.75 | $83.83 | $82.70 | $83.64 | $83.64 | 1,266,804 |
| 2023-12-22 | $82.98 | $83.77 | $82.73 | $82.94 | $82.94 | 1,419,785 |
| 2023-12-21 | $82.08 | $82.84 | $81.53 | $82.35 | $82.35 | 1,994,095 |
| 2023-12-20 | $83.49 | $83.63 | $81.76 | $81.79 | $81.79 | 2,831,748 |
| 2023-12-19 | $82.64 | $83.35 | $82.14 | $83.26 | $83.26 | 1,603,512 |
| 2023-12-18 | $82.83 | $83.14 | $81.90 | $82.38 | $82.38 | 2,841,976 |
| 2023-12-15 | $83.76 | $83.92 | $81.62 | $82.46 | $82.46 | 4,694,304 |
| 2023-12-14 | $87.53 | $87.66 | $84.46 | $84.62 | $84.62 | 3,011,552 |
| 2023-12-13 | $83.00 | $87.04 | $82.55 | $87.00 | $87.00 | 2,418,860 |
| 2023-12-12 | $84.42 | $84.42 | $82.84 | $83.03 | $83.03 | 2,907,186 |
| 2023-12-11 | $83.85 | $84.28 | $83.19 | $84.21 | $84.21 | 2,264,978 |
| 2023-12-08 | $84.96 | $85.05 | $83.41 | $84.07 | $84.07 | 1,712,901 |
| 2023-12-07 | $85.00 | $85.56 | $84.32 | $85.00 | $85.00 | 1,725,894 |
| 2023-12-06 | $84.18 | $84.94 | $83.76 | $84.91 | $84.91 | 1,574,989 |
| 2023-12-05 | $85.00 | $85.22 | $83.64 | $83.73 | $83.73 | 1,882,136 |
| 2023-12-04 | $84.32 | $85.59 | $84.31 | $85.00 | $85.00 | 1,614,922 |
| 2023-12-01 | $83.64 | $84.98 | $83.24 | $84.97 | $84.97 | 2,006,804 |
| 2023-11-30 | $83.17 | $83.75 | $82.52 | $83.62 | $83.62 | 2,563,396 |
| 2023-11-29 | $83.13 | $84.18 | $82.84 | $82.97 | $82.97 | 2,203,592 |
| 2023-11-28 | $82.25 | $83.96 | $82.07 | $83.16 | $83.16 | 2,389,312 |
| 2023-11-27 | $81.67 | $82.34 | $80.97 | $82.22 | $82.22 | 2,132,287 |
| 2023-11-24 | $81.63 | $81.72 | $80.96 | $81.60 | $81.60 | 692,021 |
| 2023-11-22 | $81.14 | $81.52 | $80.57 | $81.48 | $81.48 | 1,321,346 |
| 2023-11-21 | $81.53 | $81.82 | $80.34 | $80.92 | $80.92 | 1,509,939 |
| 2023-11-20 | $81.34 | $81.68 | $79.98 | $81.32 | $81.32 | 2,030,394 |
| 2023-11-17 | $82.81 | $82.81 | $81.55 | $81.74 | $81.74 | 2,180,690 |
| 2023-11-16 | $82.18 | $83.33 | $81.83 | $82.37 | $82.37 | 2,945,455 |
| 2023-11-15 | $81.21 | $82.47 | $81.04 | $81.43 | $81.43 | 1,985,998 |
| 2023-11-14 | $81.04 | $82.10 | $80.72 | $81.51 | $81.51 | 2,017,369 |
| 2023-11-13 | $79.59 | $79.90 | $78.79 | $79.38 | $79.38 | 1,970,954 |
| 2023-11-10 | $79.97 | $80.40 | $79.45 | $80.31 | $79.53 | 2,006,274 |
| 2023-11-09 | $81.25 | $81.60 | $79.60 | $79.63 | $78.86 | 1,992,565 |
| 2023-11-08 | $81.55 | $81.72 | $80.17 | $81.00 | $80.21 | 1,764,994 |
| 2023-11-07 | $82.54 | $82.62 | $81.83 | $82.05 | $81.25 | 1,696,271 |
| 2023-11-06 | $83.86 | $84.09 | $82.69 | $82.76 | $81.95 | 1,642,407 |
| 2023-11-03 | $84.86 | $85.29 | $83.94 | $83.95 | $83.13 | 1,505,924 |
| 2023-11-02 | $82.39 | $84.55 | $82.38 | $83.89 | $83.07 | 2,129,507 |
| 2023-11-01 | $81.66 | $83.26 | $80.97 | $82.56 | $81.76 | 2,575,574 |
| 2023-10-31 | $83.79 | $83.79 | $80.10 | $81.39 | $80.60 | 3,728,902 |
| 2023-10-30 | $82.00 | $82.71 | $81.00 | $81.60 | $80.81 | 2,421,323 |
| 2023-10-27 | $82.71 | $83.38 | $81.40 | $81.73 | $81.73 | 1,328,055 |
| 2023-10-26 | $82.51 | $83.86 | $82.32 | $83.13 | $83.13 | 1,355,089 |
| 2023-10-25 | $81.36 | $82.47 | $81.27 | $82.32 | $82.32 | 1,243,051 |
| 2023-10-24 | $81.39 | $81.92 | $81.28 | $81.58 | $81.58 | 1,570,853 |
| 2023-10-23 | $80.28 | $81.65 | $79.78 | $80.53 | $80.53 | 1,586,904 |
| 2023-10-20 | $82.45 | $83.17 | $81.19 | $81.20 | $81.20 | 1,655,345 |
| 2023-10-19 | $82.69 | $83.36 | $82.14 | $82.45 | $82.45 | 1,387,611 |
| 2023-10-18 | $83.31 | $83.76 | $82.59 | $83.01 | $83.01 | 1,603,420 |
| 2023-10-17 | $82.68 | $83.55 | $82.48 | $83.43 | $83.43 | 2,184,100 |
| 2023-10-16 | $82.74 | $83.79 | $81.93 | $83.62 | $83.62 | 1,522,516 |
| 2023-10-13 | $82.17 | $82.60 | $81.35 | $82.52 | $82.52 | 1,890,580 |
| 2023-10-12 | $82.60 | $82.93 | $80.97 | $81.30 | $81.30 | 1,679,604 |
| 2023-10-11 | $82.53 | $83.12 | $81.82 | $82.95 | $82.95 | 1,513,026 |
| 2023-10-10 | $81.68 | $82.38 | $81.21 | $82.24 | $82.24 | 2,113,347 |
| 2023-10-09 | $80.72 | $81.75 | $80.45 | $81.72 | $81.72 | 1,892,698 |
| 2023-10-06 | $78.39 | $81.05 | $77.76 | $80.63 | $80.63 | 2,639,686 |
| 2023-10-05 | $78.87 | $79.92 | $78.43 | $79.30 | $79.30 | 2,544,205 |
| 2023-10-04 | $78.54 | $79.40 | $77.24 | $79.22 | $79.22 | 2,600,496 |
| 2023-10-03 | $76.44 | $78.45 | $75.47 | $78.24 | $78.24 | 2,673,958 |
| 2023-10-02 | $80.02 | $80.07 | $76.25 | $77.03 | $77.03 | 2,669,133 |
| 2023-09-29 | $80.60 | $81.06 | $79.98 | $80.55 | $80.55 | 1,760,920 |
| 2023-09-28 | $80.88 | $80.97 | $79.22 | $79.88 | $79.88 | 2,097,287 |
| 2023-09-27 | $81.18 | $81.84 | $80.43 | $80.57 | $80.57 | 2,098,241 |
| 2023-09-26 | $84.56 | $84.56 | $81.52 | $81.64 | $81.64 | 1,755,956 |
| 2023-09-25 | $85.00 | $85.36 | $84.03 | $84.73 | $84.73 | 1,527,409 |
| 2023-09-22 | $85.88 | $86.38 | $85.33 | $85.44 | $85.44 | 1,858,514 |
| 2023-09-21 | $87.11 | $87.41 | $86.13 | $86.31 | $86.31 | 1,351,845 |
| 2023-09-20 | $87.06 | $87.89 | $86.67 | $87.16 | $87.16 | 1,283,082 |
| 2023-09-19 | $86.57 | $87.23 | $86.51 | $86.70 | $86.70 | 1,391,818 |
| 2023-09-18 | $86.48 | $87.20 | $85.99 | $86.68 | $86.68 | 1,565,371 |
| 2023-09-15 | $86.53 | $87.53 | $86.19 | $86.26 | $86.26 | 2,351,676 |
| 2023-09-14 | $86.12 | $86.85 | $85.86 | $86.81 | $86.81 | 1,155,408 |
| 2023-09-13 | $84.58 | $86.17 | $84.46 | $85.71 | $85.71 | 1,635,465 |
| 2023-09-12 | $84.57 | $84.75 | $84.00 | $84.45 | $84.45 | 1,227,165 |
| 2023-09-11 | $84.25 | $85.08 | $84.25 | $84.53 | $84.53 | 996,994 |
| 2023-09-08 | $83.81 | $84.91 | $83.53 | $84.67 | $84.67 | 1,505,049 |
| 2023-09-07 | $82.81 | $83.95 | $82.60 | $83.63 | $83.63 | 1,404,811 |
| 2023-09-06 | $82.20 | $82.67 | $81.77 | $82.07 | $82.07 | 1,518,553 |
| 2023-09-05 | $83.02 | $83.13 | $81.43 | $82.02 | $82.02 | 1,758,235 |
| 2023-09-01 | $84.40 | $84.57 | $82.18 | $83.11 | $83.11 | 1,493,516 |
| 2023-08-31 | $85.31 | $85.49 | $84.12 | $84.12 | $84.12 | 1,199,498 |
| 2023-08-30 | $85.36 | $85.91 | $84.80 | $85.23 | $85.23 | 849,783 |
| 2023-08-29 | $85.33 | $86.01 | $85.05 | $85.42 | $85.42 | 1,034,329 |
| 2023-08-28 | $85.21 | $85.81 | $85.00 | $85.25 | $85.25 | 948,277 |
| 2023-08-25 | $84.96 | $85.53 | $84.58 | $85.10 | $85.10 | 1,167,483 |
| 2023-08-24 | $84.63 | $86.06 | $84.52 | $84.59 | $84.59 | 830,734 |
| 2023-08-23 | $85.33 | $85.48 | $84.22 | $84.76 | $84.76 | 1,232,364 |
| 2023-08-22 | $84.98 | $85.43 | $84.77 | $85.06 | $85.06 | 842,897 |
| 2023-08-21 | $85.88 | $85.97 | $84.66 | $85.09 | $85.09 | 1,146,071 |
| 2023-08-18 | $84.98 | $86.20 | $84.96 | $85.99 | $85.99 | 1,412,255 |
| 2023-08-17 | $85.26 | $85.85 | $84.91 | $84.98 | $84.98 | 1,168,065 |
| 2023-08-16 | $84.49 | $85.22 | $84.49 | $84.96 | $84.96 | 1,095,204 |
| 2023-08-15 | $85.67 | $85.83 | $84.22 | $84.23 | $84.23 | 1,239,561 |
| 2023-08-14 | $86.77 | $86.91 | $85.65 | $86.18 | $86.18 | 1,017,618 |
| 2023-08-11 | $86.54 | $87.07 | $86.08 | $86.77 | $86.77 | 1,047,223 |
| 2023-08-10 | $87.47 | $88.12 | $86.74 | $87.08 | $86.30 | 1,745,859 |
| 2023-08-09 | $87.51 | $88.38 | $87.13 | $87.28 | $86.50 | 1,184,572 |
| 2023-08-08 | $87.50 | $87.80 | $86.48 | $87.69 | $86.91 | 1,610,591 |
| 2023-08-07 | $87.54 | $88.10 | $87.27 | $87.49 | $86.71 | 1,600,319 |
| 2023-08-04 | $88.55 | $89.44 | $86.51 | $87.27 | $87.27 | 1,479,409 |
| 2023-08-03 | $89.04 | $89.31 | $87.47 | $88.26 | $88.26 | 1,755,718 |
| 2023-08-02 | $89.11 | $90.22 | $89.04 | $89.52 | $89.52 | 1,007,085 |
| 2023-08-01 | $90.38 | $91.44 | $89.45 | $89.61 | $89.61 | 1,888,209 |
| 2023-07-31 | $90.51 | $90.82 | $89.35 | $89.86 | $89.86 | 1,227,296 |
| 2023-07-28 | $91.17 | $91.43 | $89.64 | $90.06 | $90.06 | 1,144,249 |
| 2023-07-27 | $92.20 | $92.83 | $90.32 | $90.58 | $90.58 | 1,540,416 |
| 2023-07-26 | $91.96 | $93.37 | $91.74 | $92.54 | $92.54 | 1,148,242 |
| 2023-07-25 | $92.31 | $92.54 | $91.72 | $92.04 | $92.04 | 1,330,345 |
| 2023-07-24 | $92.62 | $92.65 | $91.52 | $92.21 | $92.21 | 830,357 |
| 2023-07-21 | $91.52 | $92.77 | $91.37 | $92.37 | $92.37 | 996,613 |
| 2023-07-20 | $89.93 | $91.29 | $89.05 | $91.26 | $91.26 | 983,764 |
| 2023-07-19 | $89.08 | $90.34 | $89.08 | $89.63 | $89.63 | 1,074,111 |
| 2023-07-18 | $89.57 | $90.26 | $87.84 | $88.68 | $88.68 | 1,260,598 |
| 2023-07-17 | $91.09 | $91.48 | $89.42 | $89.52 | $89.52 | 1,297,610 |
| 2023-07-14 | $91.34 | $91.76 | $90.75 | $91.40 | $91.40 | 1,489,099 |
| 2023-07-13 | $90.70 | $91.53 | $90.59 | $91.52 | $91.52 | 1,080,340 |
| 2023-07-12 | $89.82 | $90.94 | $89.61 | $90.81 | $90.81 | 1,328,690 |
| 2023-07-11 | $88.55 | $89.51 | $88.35 | $89.49 | $89.49 | 997,335 |
| 2023-07-10 | $88.59 | $89.16 | $87.70 | $88.51 | $88.51 | 1,235,636 |
| 2023-07-07 | $89.25 | $89.74 | $88.78 | $88.98 | $88.98 | 955,207 |
| 2023-07-06 | $89.88 | $90.19 | $88.90 | $89.98 | $89.98 | 1,127,401 |
| 2023-07-05 | $89.20 | $90.89 | $88.64 | $90.35 | $90.35 | 1,626,617 |
| 2023-07-03 | $87.93 | $89.36 | $87.82 | $89.32 | $89.32 | 682,852 |
| 2023-06-30 | $87.39 | $88.49 | $87.21 | $88.24 | $88.24 | 1,281,595 |
| 2023-06-29 | $86.87 | $87.89 | $86.51 | $87.25 | $87.25 | 1,045,571 |
| 2023-06-28 | $88.43 | $88.43 | $87.06 | $87.44 | $87.44 | 1,498,557 |
| 2023-06-27 | $88.97 | $89.65 | $88.70 | $88.70 | $88.70 | 1,274,441 |
| 2023-06-26 | $88.26 | $89.10 | $87.63 | $88.92 | $88.92 | 1,354,024 |
| 2023-06-23 | $89.73 | $90.03 | $87.66 | $87.90 | $87.90 | 1,754,773 |
| 2023-06-22 | $91.00 | $91.01 | $88.95 | $89.28 | $89.28 | 1,238,640 |
| 2023-06-21 | $89.56 | $90.74 | $88.56 | $90.69 | $90.69 | 1,291,747 |
| 2023-06-20 | $90.98 | $91.28 | $89.94 | $90.02 | $90.02 | 1,501,103 |
| 2023-06-16 | $91.86 | $92.56 | $91.31 | $91.43 | $91.43 | 1,966,929 |
| 2023-06-15 | $90.88 | $91.79 | $90.61 | $91.58 | $91.58 | 1,229,719 |
| 2023-06-14 | $90.51 | $91.95 | $90.41 | $90.53 | $90.53 | 1,456,490 |
| 2023-06-13 | $89.11 | $90.83 | $88.91 | $90.28 | $90.28 | 1,851,403 |
| 2023-06-12 | $90.26 | $90.35 | $89.32 | $89.81 | $89.81 | 1,273,945 |
| 2023-06-09 | $90.52 | $90.62 | $89.81 | $89.93 | $89.93 | 1,690,295 |
| 2023-06-08 | $89.35 | $90.54 | $88.85 | $90.37 | $90.37 | 1,375,251 |
| 2023-06-07 | $87.40 | $89.58 | $86.61 | $89.48 | $89.48 | 1,633,778 |
| 2023-06-06 | $88.38 | $88.92 | $87.14 | $87.53 | $87.53 | 1,277,244 |
| 2023-06-05 | $87.05 | $88.94 | $87.02 | $87.75 | $87.75 | 1,058,700 |
| 2023-06-02 | $85.47 | $87.89 | $85.32 | $87.08 | $87.08 | 2,320,909 |
| 2023-06-01 | $87.55 | $87.82 | $85.41 | $86.19 | $86.19 | 2,598,589 |
| 2023-05-31 | $86.65 | $88.08 | $86.13 | $87.35 | $87.35 | 2,968,765 |
| 2023-05-30 | $87.02 | $87.37 | $86.39 | $86.48 | $86.48 | 1,500,221 |
| 2023-05-26 | $86.68 | $86.90 | $85.82 | $86.90 | $86.90 | 1,606,556 |
| 2023-05-25 | $87.74 | $88.02 | $86.60 | $86.71 | $86.71 | 1,384,112 |
| 2023-05-24 | $88.91 | $89.50 | $87.96 | $88.08 | $88.08 | 1,459,725 |
| 2023-05-23 | $89.56 | $90.45 | $88.76 | $88.86 | $88.86 | 1,265,930 |
| 2023-05-22 | $89.89 | $90.70 | $89.66 | $89.88 | $89.88 | 1,271,956 |
| 2023-05-19 | $89.81 | $90.59 | $89.63 | $89.92 | $89.92 | 1,650,209 |
| 2023-05-18 | $89.26 | $90.08 | $88.85 | $89.34 | $89.34 | 2,530,006 |
| 2023-05-17 | $90.18 | $90.26 | $89.00 | $89.27 | $89.27 | 1,569,503 |
| 2023-05-16 | $92.50 | $92.50 | $90.06 | $90.10 | $90.10 | 1,159,449 |
| 2023-05-15 | $93.95 | $94.19 | $91.37 | $92.31 | $92.31 | 1,234,463 |
| 2023-05-12 | $94.34 | $94.94 | $93.46 | $93.89 | $93.89 | 1,115,617 |
| 2023-05-11 | $94.87 | $94.96 | $93.38 | $93.83 | $93.83 | 1,213,954 |
| 2023-05-10 | $95.00 | $95.70 | $94.06 | $95.45 | $94.66 | 1,200,828 |
| 2023-05-09 | $94.89 | $94.99 | $94.19 | $94.42 | $93.64 | 1,200,232 |
| 2023-05-08 | $95.61 | $95.95 | $94.74 | $95.03 | $94.25 | 1,350,031 |
| 2023-05-05 | $94.89 | $96.17 | $94.89 | $96.01 | $96.01 | 899,845 |
| 2023-05-04 | $94.53 | $95.66 | $93.80 | $95.35 | $95.35 | 1,072,978 |
| 2023-05-03 | $95.58 | $95.93 | $93.56 | $94.28 | $94.28 | 1,720,929 |
| 2023-05-02 | $96.05 | $96.59 | $95.11 | $95.25 | $95.25 | 1,528,547 |
| 2023-05-01 | $96.10 | $97.34 | $95.51 | $95.94 | $95.94 | 1,573,483 |
| 2023-04-28 | $96.41 | $96.96 | $95.46 | $96.17 | $96.17 | 1,099,538 |
| 2023-04-27 | $96.11 | $96.91 | $95.63 | $96.53 | $96.53 | 990,415 |
| 2023-04-26 | $97.36 | $97.78 | $95.33 | $95.79 | $95.79 | 1,197,210 |
| 2023-04-25 | $97.84 | $98.80 | $97.75 | $98.21 | $98.21 | 994,781 |
| 2023-04-24 | $97.10 | $97.97 | $96.49 | $97.75 | $97.75 | 838,226 |
| 2023-04-21 | $97.62 | $97.81 | $96.69 | $97.06 | $97.06 | 631,793 |
| 2023-04-20 | $96.98 | $97.19 | $96.16 | $96.85 | $96.85 | 652,596 |
| 2023-04-19 | $96.03 | $96.80 | $95.47 | $96.74 | $96.74 | 1,029,639 |
| 2023-04-18 | $96.16 | $96.71 | $95.22 | $95.74 | $95.74 | 1,223,952 |
| 2023-04-17 | $97.04 | $97.52 | $95.33 | $96.50 | $96.50 | 1,706,816 |
| 2023-04-14 | $97.00 | $97.49 | $96.35 | $96.84 | $96.84 | 1,192,683 |
| 2023-04-13 | $97.67 | $98.40 | $96.32 | $97.95 | $97.95 | 687,623 |
| 2023-04-12 | $98.53 | $99.15 | $97.83 | $98.15 | $98.15 | 1,069,746 |
| 2023-04-11 | $98.29 | $98.98 | $97.97 | $98.50 | $98.50 | 785,047 |
| 2023-04-10 | $97.98 | $98.55 | $96.73 | $98.35 | $98.35 | 778,361 |
| 2023-04-06 | $98.95 | $99.26 | $97.55 | $98.64 | $98.64 | 1,250,562 |
| 2023-04-05 | $95.36 | $98.67 | $95.36 | $98.34 | $98.34 | 2,234,020 |
| 2023-04-04 | $94.27 | $94.97 | $93.99 | $94.79 | $94.79 | 990,574 |
| 2023-04-03 | $94.18 | $94.91 | $93.23 | $94.27 | $94.27 | 1,538,324 |
| 2023-03-31 | $94.63 | $95.05 | $94.15 | $94.79 | $94.79 | 1,300,380 |
| 2023-03-30 | $94.60 | $94.97 | $93.89 | $94.45 | $94.45 | 1,082,093 |
| 2023-03-29 | $93.39 | $94.42 | $93.39 | $94.34 | $94.34 | 1,059,883 |
| 2023-03-28 | $92.61 | $94.13 | $92.19 | $93.22 | $93.22 | 922,913 |
| 2023-03-27 | $93.27 | $93.78 | $92.02 | $92.80 | $92.80 | 1,827,190 |
| 2023-03-24 | $90.55 | $93.23 | $90.30 | $93.22 | $93.22 | 1,151,437 |
| 2023-03-23 | $90.38 | $90.96 | $89.46 | $89.93 | $89.93 | 2,003,131 |
| 2023-03-22 | $91.58 | $92.29 | $90.49 | $90.63 | $90.63 | 1,817,574 |
| 2023-03-21 | $94.30 | $94.79 | $90.08 | $91.91 | $91.91 | 2,272,342 |
| 2023-03-20 | $94.52 | $95.05 | $93.78 | $94.55 | $94.55 | 1,467,428 |
| 2023-03-17 | $94.54 | $94.82 | $93.30 | $94.25 | $94.25 | 3,437,285 |
| 2023-03-16 | $94.49 | $96.36 | $94.07 | $94.86 | $94.86 | 1,650,855 |
| 2023-03-15 | $92.33 | $95.39 | $91.80 | $94.69 | $94.69 | 2,194,314 |
| 2023-03-14 | $91.71 | $93.13 | $91.29 | $92.43 | $92.43 | 1,824,426 |
| 2023-03-13 | $87.16 | $92.35 | $87.16 | $91.16 | $91.16 | 2,162,152 |
| 2023-03-10 | $89.27 | $89.38 | $87.07 | $87.57 | $87.57 | 1,334,135 |
| 2023-03-09 | $89.57 | $90.66 | $88.43 | $88.86 | $88.86 | 1,009,241 |
| 2023-03-08 | $88.90 | $89.62 | $88.39 | $89.25 | $89.25 | 1,017,232 |
| 2023-03-07 | $90.09 | $90.28 | $88.22 | $88.87 | $88.87 | 2,091,145 |
| 2023-03-06 | $89.49 | $90.13 | $89.26 | $89.84 | $89.84 | 1,259,388 |
| 2023-03-03 | $88.68 | $89.64 | $87.29 | $89.59 | $89.59 | 1,708,781 |
| 2023-03-02 | $86.15 | $88.02 | $86.15 | $88.02 | $88.02 | 1,276,858 |
| 2023-03-01 | $88.52 | $88.52 | $86.37 | $86.57 | $86.57 | 1,658,642 |
| 2023-02-28 | $89.53 | $90.52 | $88.61 | $88.66 | $88.66 | 1,437,817 |
| 2023-02-27 | $91.40 | $92.21 | $89.80 | $90.04 | $90.04 | 1,013,922 |
| 2023-02-24 | $90.44 | $91.71 | $89.73 | $91.02 | $91.02 | 1,516,797 |
| 2023-02-23 | $90.98 | $91.86 | $90.22 | $91.10 | $91.10 | 1,217,063 |
| 2023-02-22 | $91.77 | $92.28 | $90.84 | $91.14 | $91.14 | 907,308 |
| 2023-02-21 | $92.61 | $92.61 | $91.32 | $91.49 | $91.49 | 983,206 |
| 2023-02-17 | $91.88 | $93.21 | $91.43 | $92.87 | $92.87 | 1,120,683 |
| 2023-02-16 | $91.00 | $91.91 | $89.97 | $91.61 | $91.61 | 1,005,917 |
| 2023-02-15 | $91.00 | $92.26 | $91.00 | $92.11 | $92.11 | 894,386 |
| 2023-02-14 | $92.91 | $93.33 | $91.66 | $91.70 | $91.70 | 822,279 |
| 2023-02-13 | $92.69 | $93.13 | $92.11 | $93.06 | $93.06 | 981,401 |
| 2023-02-10 | $91.09 | $93.29 | $91.05 | $93.27 | $93.27 | 1,354,497 |
| 2023-02-09 | $92.16 | $92.50 | $90.85 | $90.92 | $90.92 | 1,121,549 |
| 2023-02-08 | $92.74 | $92.74 | $91.05 | $91.66 | $91.66 | 1,272,760 |
| 2023-02-07 | $93.28 | $93.43 | $92.09 | $93.16 | $93.16 | 1,174,639 |
| 2023-02-06 | $93.07 | $94.07 | $92.79 | $93.83 | $93.83 | 1,132,954 |
| 2023-02-03 | $94.22 | $94.53 | $91.99 | $93.56 | $93.56 | 1,686,611 |
| 2023-02-02 | $95.31 | $96.60 | $93.89 | $94.92 | $94.92 | 1,969,832 |
| 2023-02-01 | $93.29 | $95.20 | $93.29 | $94.90 | $94.90 | 1,581,018 |
| 2023-01-31 | $93.00 | $94.06 | $91.95 | $93.99 | $93.99 | 1,343,039 |
| 2023-01-30 | $92.58 | $93.90 | $92.29 | $92.62 | $92.62 | 1,146,387 |
| 2023-01-27 | $92.54 | $93.42 | $92.00 | $92.77 | $92.77 | 907,685 |
| 2023-01-26 | $92.55 | $93.04 | $92.08 | $92.86 | $92.86 | 1,152,319 |
| 2023-01-25 | $92.19 | $92.96 | $91.39 | $92.74 | $92.74 | 1,245,886 |
| 2023-01-24 | $92.79 | $93.17 | $91.34 | $92.88 | $92.88 | 1,135,197 |
| 2023-01-23 | $92.89 | $94.15 | $92.29 | $92.83 | $92.83 | 1,074,397 |
| 2023-01-20 | $91.58 | $93.17 | $90.61 | $93.08 | $93.08 | 1,071,872 |
| 2023-01-19 | $92.59 | $92.62 | $91.48 | $91.80 | $91.80 | 1,114,832 |
| 2023-01-18 | $95.27 | $95.49 | $92.25 | $92.53 | $92.53 | 1,202,203 |
| 2023-01-17 | $95.92 | $96.42 | $94.70 | $95.04 | $95.04 | 1,368,844 |
| 2023-01-13 | $96.38 | $96.38 | $95.52 | $95.75 | $95.75 | 1,037,543 |
| 2023-01-12 | $98.60 | $98.60 | $96.62 | $96.86 | $96.86 | 1,133,879 |
| 2023-01-11 | $96.68 | $98.25 | $96.26 | $98.20 | $98.20 | 1,218,515 |
| 2023-01-10 | $96.54 | $96.80 | $95.32 | $96.72 | $96.72 | 1,220,462 |
| 2023-01-09 | $94.58 | $97.08 | $94.45 | $96.56 | $96.56 | 2,114,050 |
| 2023-01-06 | $93.46 | $95.10 | $92.58 | $94.77 | $94.77 | 933,603 |
| 2023-01-05 | $94.02 | $94.39 | $92.09 | $92.41 | $92.41 | 1,247,941 |
| 2023-01-04 | $94.50 | $95.56 | $94.02 | $94.78 | $94.78 | 1,077,663 |
| 2023-01-03 | $93.61 | $94.56 | $92.83 | $94.16 | $94.16 | 1,434,989 |
| 2022-12-30 | $95.46 | $95.80 | $93.05 | $93.76 | $93.76 | 1,228,179 |
| 2022-12-29 | $95.67 | $96.12 | $95.28 | $95.41 | $95.41 | 944,862 |
| 2022-12-28 | $96.14 | $96.49 | $95.00 | $95.07 | $95.07 | 936,344 |
| 2022-12-27 | $95.51 | $96.22 | $94.82 | $96.01 | $96.01 | 905,557 |
| 2022-12-23 | $94.11 | $95.52 | $94.11 | $95.48 | $95.48 | 1,120,598 |
| 2022-12-22 | $94.60 | $95.06 | $93.12 | $94.60 | $94.60 | 1,243,754 |
| 2022-12-21 | $94.24 | $95.32 | $94.09 | $94.90 | $94.90 | 1,250,571 |
| 2022-12-20 | $94.19 | $94.68 | $93.71 | $94.33 | $94.33 | 989,012 |
| 2022-12-19 | $95.01 | $95.27 | $93.96 | $94.24 | $94.24 | 1,009,891 |
| 2022-12-16 | $96.05 | $96.36 | $93.84 | $95.13 | $95.13 | 3,687,741 |
| 2022-12-15 | $97.42 | $97.66 | $96.19 | $96.54 | $96.54 | 1,564,822 |
| 2022-12-14 | $99.13 | $100.08 | $96.95 | $97.72 | $97.72 | 1,973,221 |
| 2022-12-13 | $99.11 | $100.01 | $97.54 | $98.98 | $98.98 | 1,483,650 |
| 2022-12-12 | $96.38 | $98.02 | $95.81 | $97.87 | $97.87 | 1,060,954 |
| 2022-12-09 | $95.20 | $96.20 | $95.20 | $95.73 | $95.73 | 1,492,273 |
| 2022-12-08 | $94.33 | $96.24 | $94.17 | $95.66 | $95.66 | 955,705 |
| 2022-12-07 | $95.27 | $95.83 | $93.95 | $94.59 | $94.59 | 1,141,079 |
| 2022-12-06 | $94.28 | $95.45 | $94.17 | $95.42 | $95.42 | 1,476,889 |
| 2022-12-05 | $95.24 | $95.97 | $93.78 | $94.25 | $94.25 | 1,862,424 |
| 2022-12-02 | $96.43 | $96.97 | $95.58 | $96.06 | $96.06 | 1,987,718 |
| 2022-12-01 | $99.99 | $101.11 | $97.07 | $97.29 | $97.29 | 4,037,436 |
| 2022-11-30 | $96.97 | $99.30 | $96.46 | $99.14 | $99.14 | 2,202,146 |
| 2022-11-29 | $96.96 | $97.20 | $96.19 | $96.98 | $96.98 | 1,001,791 |
| 2022-11-28 | $98.19 | $98.70 | $97.14 | $97.54 | $97.54 | 979,077 |
| 2022-11-25 | $98.40 | $98.86 | $98.07 | $98.66 | $98.66 | 466,576 |
| 2022-11-23 | $96.98 | $98.15 | $96.96 | $98.07 | $98.07 | 802,021 |
| 2022-11-22 | $96.99 | $98.20 | $96.72 | $97.13 | $97.13 | 1,025,059 |
| 2022-11-21 | $95.90 | $97.60 | $95.75 | $96.73 | $96.73 | 1,358,119 |
| 2022-11-18 | $94.09 | $95.89 | $93.60 | $95.70 | $95.70 | 1,679,152 |
| 2022-11-17 | $93.52 | $93.66 | $92.59 | $93.02 | $93.02 | 1,494,493 |
| 2022-11-16 | $93.46 | $95.12 | $93.46 | $94.41 | $94.41 | 1,580,420 |
| 2022-11-15 | $93.19 | $94.00 | $92.19 | $93.26 | $93.26 | 1,237,790 |
| 2022-11-14 | $93.57 | $93.96 | $92.49 | $92.53 | $92.53 | 1,707,849 |
| 2022-11-11 | $94.09 | $94.09 | $92.40 | $93.15 | $93.15 | 2,113,865 |
| 2022-11-10 | $91.69 | $94.37 | $90.69 | $94.15 | $94.15 | 1,197,648 |
| 2022-11-09 | $91.41 | $91.52 | $90.11 | $90.35 | $89.66 | 1,652,193 |
| 2022-11-08 | $90.39 | $91.85 | $90.19 | $91.45 | $90.75 | 1,550,039 |
| 2022-11-07 | $91.15 | $91.31 | $88.48 | $90.12 | $89.43 | 1,452,549 |
| 2022-11-04 | $90.45 | $91.68 | $90.10 | $91.39 | $90.69 | 1,958,615 |
| 2022-11-03 | $89.56 | $91.17 | $88.59 | $90.39 | $89.70 | 1,452,138 |
| 2022-11-02 | $91.42 | $92.44 | $90.13 | $90.25 | $89.56 | 2,347,150 |
| 2022-11-01 | $90.78 | $92.26 | $90.29 | $91.95 | $91.95 | 2,341,272 |
| 2022-10-31 | $91.64 | $92.20 | $90.54 | $91.33 | $91.33 | 2,287,434 |
| 2022-10-28 | $89.00 | $91.91 | $89.00 | $91.60 | $91.60 | 1,721,709 |
| 2022-10-27 | $88.58 | $89.76 | $88.35 | $88.72 | $88.72 | 1,229,678 |
| 2022-10-26 | $88.43 | $88.97 | $87.54 | $88.08 | $88.08 | 1,213,152 |
| 2022-10-25 | $86.77 | $88.16 | $86.65 | $87.77 | $87.77 | 1,580,879 |
| 2022-10-24 | $87.37 | $88.12 | $86.32 | $86.76 | $86.76 | 1,140,391 |
| 2022-10-21 | $85.95 | $87.33 | $85.25 | $86.65 | $86.65 | 1,215,817 |
| 2022-10-20 | $86.52 | $87.01 | $85.11 | $85.44 | $85.44 | 1,690,639 |
| 2022-10-19 | $86.71 | $87.25 | $85.83 | $86.77 | $86.77 | 1,060,615 |
| 2022-10-18 | $86.93 | $88.13 | $86.74 | $87.79 | $87.79 | 1,383,083 |
| 2022-10-17 | $85.12 | $86.82 | $85.09 | $85.65 | $85.65 | 1,669,921 |
| 2022-10-14 | $85.50 | $85.96 | $82.90 | $84.30 | $84.30 | 1,954,231 |
| 2022-10-13 | $81.30 | $85.03 | $80.82 | $84.72 | $84.72 | 2,145,973 |
| 2022-10-12 | $85.20 | $85.20 | $82.17 | $82.23 | $82.23 | 1,960,445 |
| 2022-10-11 | $85.00 | $86.24 | $84.84 | $85.18 | $85.18 | 1,401,299 |
| 2022-10-10 | $85.69 | $86.89 | $85.19 | $85.30 | $85.30 | 1,797,532 |
| 2022-10-07 | $86.58 | $86.93 | $84.76 | $85.48 | $85.48 | 2,334,928 |
| 2022-10-06 | $90.00 | $90.27 | $86.30 | $86.52 | $86.52 | 2,021,015 |
| 2022-10-05 | $92.13 | $92.13 | $89.58 | $90.56 | $90.56 | 1,441,700 |
| 2022-10-04 | $92.60 | $93.64 | $92.06 | $93.10 | $93.10 | 1,612,786 |
| 2022-10-03 | $91.29 | $93.45 | $90.28 | $92.60 | $92.60 | 2,084,637 |
| 2022-09-30 | $92.59 | $92.81 | $89.17 | $89.43 | $89.43 | 2,216,048 |
| 2022-09-29 | $95.29 | $95.29 | $91.66 | $91.81 | $91.81 | 1,225,477 |
| 2022-09-28 | $96.05 | $96.36 | $94.41 | $95.64 | $95.64 | 1,805,842 |
| 2022-09-27 | $97.61 | $97.70 | $94.45 | $94.77 | $94.77 | 1,301,142 |
| 2022-09-26 | $99.18 | $99.28 | $96.41 | $97.21 | $97.21 | 1,192,005 |
| 2022-09-23 | $99.44 | $99.83 | $98.21 | $99.57 | $99.57 | 1,068,481 |
| 2022-09-22 | $99.80 | $100.67 | $99.12 | $100.15 | $100.15 | 878,813 |
| 2022-09-21 | $101.68 | $102.49 | $99.89 | $99.93 | $99.93 | 1,177,535 |
| 2022-09-20 | $101.78 | $101.78 | $100.24 | $100.96 | $100.96 | 1,180,233 |
| 2022-09-19 | $101.13 | $102.29 | $100.53 | $102.28 | $102.28 | 821,467 |
| 2022-09-16 | $101.33 | $101.98 | $100.86 | $101.29 | $101.29 | 2,696,309 |
| 2022-09-15 | $103.64 | $103.64 | $100.71 | $101.06 | $101.06 | 1,870,533 |
| 2022-09-14 | $103.70 | $105.43 | $103.62 | $104.44 | $104.44 | 971,967 |
| 2022-09-13 | $106.49 | $106.75 | $103.39 | $103.80 | $103.80 | 1,523,271 |
| 2022-09-12 | $106.63 | $107.60 | $106.29 | $107.24 | $107.24 | 1,020,117 |
| 2022-09-09 | $106.43 | $106.79 | $105.39 | $106.44 | $106.44 | 949,916 |
| 2022-09-08 | $106.03 | $106.82 | $105.63 | $106.01 | $106.01 | 1,365,147 |
| 2022-09-07 | $103.74 | $106.46 | $103.66 | $106.22 | $106.22 | 1,397,143 |
| 2022-09-06 | $103.38 | $104.48 | $102.68 | $103.06 | $103.06 | 1,507,311 |
| 2022-09-02 | $104.84 | $105.56 | $102.58 | $103.01 | $103.01 | 847,646 |
| 2022-09-01 | $103.41 | $105.07 | $102.94 | $104.65 | $104.65 | 1,629,591 |
| 2022-08-31 | $103.23 | $104.33 | $103.10 | $103.14 | $103.14 | 1,694,276 |
| 2022-08-30 | $105.02 | $105.49 | $103.20 | $103.47 | $103.47 | 964,315 |
| 2022-08-29 | $104.54 | $105.88 | $103.75 | $105.18 | $105.18 | 703,703 |
| 2022-08-26 | $105.98 | $106.67 | $104.74 | $104.79 | $104.79 | 961,667 |
| 2022-08-25 | $106.07 | $106.31 | $105.19 | $106.22 | $106.22 | 930,939 |
| 2022-08-24 | $106.00 | $106.35 | $105.20 | $105.87 | $105.87 | 688,120 |
| 2022-08-23 | $106.81 | $106.81 | $105.22 | $105.95 | $105.95 | 810,355 |
| 2022-08-22 | $107.29 | $107.94 | $106.51 | $106.78 | $106.78 | 1,060,689 |
| 2022-08-19 | $107.70 | $108.20 | $107.12 | $107.69 | $107.69 | 922,792 |
| 2022-08-18 | $107.11 | $107.48 | $106.16 | $107.40 | $107.40 | 789,496 |
| 2022-08-17 | $106.69 | $107.92 | $106.69 | $106.97 | $106.97 | 1,000,846 |
| 2022-08-16 | $106.17 | $107.36 | $106.17 | $107.01 | $107.01 | 872,068 |
| 2022-08-15 | $105.79 | $106.47 | $104.94 | $106.28 | $106.28 | 865,176 |
| 2022-08-12 | $104.88 | $105.67 | $104.54 | $105.64 | $105.64 | 1,257,401 |
| 2022-08-11 | $104.50 | $105.35 | $103.64 | $104.33 | $104.33 | 994,045 |
| 2022-08-10 | $105.41 | $105.62 | $104.28 | $105.17 | $104.44 | 982,555 |
| 2022-08-09 | $104.53 | $105.49 | $104.14 | $105.22 | $104.49 | 624,930 |
| 2022-08-08 | $103.72 | $104.32 | $103.28 | $103.97 | $103.25 | 1,325,358 |
| 2022-08-05 | $103.72 | $103.92 | $101.77 | $103.12 | $102.41 | 1,061,931 |
| 2022-08-04 | $104.21 | $105.04 | $103.41 | $103.85 | $103.13 | 1,336,435 |
| 2022-08-03 | $103.35 | $104.49 | $101.35 | $104.08 | $103.36 | 1,240,712 |
| 2022-08-02 | $104.29 | $105.37 | $103.48 | $103.65 | $102.93 | 1,317,136 |
| 2022-08-01 | $103.45 | $104.36 | $102.88 | $103.89 | $103.17 | 1,311,992 |
| 2022-07-29 | $102.79 | $104.34 | $102.79 | $103.81 | $103.09 | 1,269,253 |
| 2022-07-28 | $101.42 | $103.30 | $101.10 | $103.00 | $102.29 | 1,240,821 |
| 2022-07-27 | $100.19 | $100.74 | $99.75 | $100.47 | $99.77 | 1,051,728 |
| 2022-07-26 | $98.56 | $100.74 | $98.56 | $100.65 | $99.95 | 1,059,659 |
| 2022-07-25 | $97.56 | $99.00 | $97.43 | $98.96 | $98.27 | 879,993 |
| 2022-07-22 | $96.75 | $97.90 | $96.68 | $97.86 | $97.18 | 917,397 |
| 2022-07-21 | $96.00 | $96.38 | $95.71 | $96.23 | $95.56 | 1,302,721 |
| 2022-07-20 | $98.52 | $98.72 | $95.96 | $96.13 | $95.46 | 2,136,285 |
| 2022-07-19 | $99.36 | $99.83 | $98.72 | $99.07 | $98.38 | 1,382,853 |
| 2022-07-18 | $100.25 | $100.41 | $98.66 | $98.81 | $98.13 | 948,730 |
| 2022-07-15 | $100.69 | $100.89 | $99.25 | $100.75 | $100.05 | 1,174,612 |
| 2022-07-14 | $98.38 | $100.33 | $98.18 | $100.11 | $99.42 | 868,212 |
| 2022-07-13 | $99.91 | $101.08 | $99.51 | $100.13 | $99.44 | 915,266 |
| 2022-07-12 | $100.03 | $101.74 | $99.76 | $100.46 | $99.76 | 1,035,960 |
| 2022-07-11 | $99.15 | $100.96 | $99.07 | $100.57 | $99.87 | 893,023 |
| 2022-07-08 | $99.89 | $100.02 | $99.16 | $99.51 | $98.82 | 919,274 |
| 2022-07-07 | $101.24 | $101.48 | $99.32 | $99.81 | $99.12 | 1,462,857 |
| 2022-07-06 | $99.39 | $101.84 | $99.18 | $101.26 | $100.56 | 1,515,038 |
| 2022-07-05 | $102.66 | $102.76 | $97.48 | $98.86 | $98.18 | 1,394,734 |
| 2022-07-01 | $101.06 | $102.83 | $100.50 | $102.58 | $101.87 | 1,610,479 |
| 2022-06-30 | $99.05 | $101.78 | $98.84 | $100.64 | $99.94 | 2,106,161 |
| 2022-06-29 | $99.33 | $99.68 | $98.74 | $99.31 | $98.62 | 948,128 |
| 2022-06-28 | $99.34 | $100.15 | $99.06 | $99.12 | $98.43 | 1,462,477 |
| 2022-06-27 | $97.54 | $99.31 | $96.88 | $99.28 | $98.59 | 1,833,501 |
| 2022-06-24 | $95.41 | $97.55 | $95.41 | $97.16 | $96.49 | 1,808,344 |
| 2022-06-23 | $93.80 | $95.50 | $93.70 | $95.34 | $94.68 | 1,248,651 |
| 2022-06-22 | $91.61 | $94.29 | $91.58 | $93.37 | $92.72 | 2,061,408 |
| 2022-06-21 | $90.45 | $92.47 | $90.18 | $91.90 | $91.26 | 1,752,303 |
| 2022-06-17 | $91.65 | $91.69 | $89.21 | $90.37 | $89.74 | 2,633,741 |
| 2022-06-16 | $90.76 | $91.56 | $89.40 | $91.21 | $90.58 | 2,024,033 |
| 2022-06-15 | $92.67 | $93.32 | $90.73 | $91.88 | $91.24 | 1,720,735 |
| 2022-06-14 | $95.46 | $95.95 | $91.16 | $92.05 | $91.41 | 1,611,294 |
| 2022-06-13 | $98.45 | $98.58 | $95.13 | $95.58 | $94.92 | 1,611,833 |
| 2022-06-10 | $98.63 | $100.18 | $98.02 | $99.31 | $98.62 | 1,712,798 |
| 2022-06-09 | $102.68 | $103.08 | $99.46 | $99.52 | $98.83 | 1,206,396 |
| 2022-06-08 | $105.19 | $105.19 | $102.87 | $102.95 | $102.24 | 1,097,717 |
| 2022-06-07 | $104.22 | $105.69 | $103.37 | $105.60 | $104.87 | 1,234,324 |
| 2022-06-06 | $104.57 | $104.98 | $104.17 | $104.31 | $103.59 | 777,995 |
| 2022-06-03 | $104.67 | $105.00 | $103.97 | $104.18 | $103.46 | 834,655 |
| 2022-06-02 | $105.19 | $105.26 | $102.76 | $104.86 | $104.13 | 1,084,353 |
| 2022-06-01 | $105.45 | $105.62 | $104.21 | $104.67 | $103.95 | 1,553,765 |
| 2022-05-31 | $105.44 | $105.96 | $104.34 | $105.07 | $104.34 | 1,899,050 |
| 2022-05-27 | $105.08 | $106.90 | $104.80 | $106.53 | $105.79 | 1,202,404 |
| 2022-05-26 | $106.29 | $106.68 | $105.26 | $105.40 | $104.67 | 1,822,834 |
| 2022-05-25 | $107.96 | $108.09 | $105.33 | $105.81 | $105.08 | 2,489,853 |
| 2022-05-24 | $105.47 | $108.39 | $104.88 | $108.28 | $107.53 | 1,347,377 |
| 2022-05-23 | $105.00 | $105.59 | $103.58 | $105.02 | $104.29 | 1,232,714 |
| 2022-05-20 | $103.10 | $103.71 | $101.94 | $103.55 | $102.83 | 1,756,726 |
| 2022-05-19 | $101.74 | $103.55 | $100.60 | $102.87 | $102.16 | 1,909,205 |
| 2022-05-18 | $103.92 | $104.06 | $101.70 | $101.95 | $101.24 | 2,095,973 |
| 2022-05-17 | $103.15 | $103.61 | $100.96 | $103.45 | $102.73 | 1,302,026 |
| 2022-05-16 | $102.34 | $103.19 | $101.56 | $102.77 | $102.06 | 1,306,569 |
| 2022-05-13 | $102.21 | $102.83 | $100.04 | $102.09 | $101.38 | 1,582,001 |
| 2022-05-12 | $101.16 | $102.07 | $99.61 | $100.82 | $100.12 | 1,359,120 |
| 2022-05-11 | $100.82 | $103.27 | $100.82 | $101.75 | $100.32 | 1,731,516 |
| 2022-05-10 | $101.86 | $103.13 | $99.63 | $100.66 | $99.25 | 1,402,743 |
| 2022-05-09 | $100.17 | $102.57 | $99.72 | $101.94 | $100.51 | 1,812,113 |
| 2022-05-06 | $100.51 | $101.14 | $99.50 | $100.66 | $99.25 | 1,843,418 |
| 2022-05-05 | $101.23 | $101.85 | $100.18 | $101.07 | $99.65 | 1,290,385 |
| 2022-05-04 | $99.26 | $101.72 | $99.26 | $101.56 | $100.13 | 1,701,033 |
| 2022-05-03 | $100.40 | $102.03 | $99.42 | $99.56 | $98.16 | 1,886,148 |
| 2022-05-02 | $100.41 | $102.70 | $98.46 | $99.73 | $98.33 | 2,251,984 |
| 2022-04-29 | $102.15 | $102.61 | $99.90 | $100.05 | $98.65 | 2,017,916 |
| 2022-04-28 | $102.40 | $103.43 | $101.74 | $102.78 | $101.34 | 1,323,861 |
| 2022-04-27 | $102.61 | $103.67 | $101.67 | $102.09 | $100.66 | 1,136,373 |
| 2022-04-26 | $102.43 | $103.98 | $102.12 | $102.63 | $101.19 | 1,270,385 |
| 2022-04-25 | $104.21 | $104.39 | $101.50 | $102.91 | $101.47 | 1,387,376 |
| 2022-04-22 | $105.79 | $105.79 | $103.79 | $103.98 | $102.52 | 1,515,593 |
| 2022-04-21 | $105.21 | $106.82 | $104.79 | $105.76 | $104.28 | 1,140,741 |
| 2022-04-20 | $105.47 | $105.96 | $104.76 | $105.40 | $103.92 | 1,084,602 |
| 2022-04-19 | $103.41 | $104.82 | $103.15 | $104.52 | $103.05 | 1,447,175 |
| 2022-04-18 | $103.43 | $104.01 | $102.19 | $102.84 | $101.40 | 889,332 |
| 2022-04-14 | $103.63 | $104.11 | $103.15 | $103.19 | $101.74 | 960,568 |
| 2022-04-13 | $104.48 | $104.74 | $103.06 | $103.20 | $101.75 | 1,132,910 |
| 2022-04-12 | $103.32 | $104.63 | $102.73 | $104.41 | $102.94 | 1,262,392 |
| 2022-04-11 | $104.75 | $105.43 | $103.53 | $103.66 | $102.20 | 1,216,484 |
| 2022-04-08 | $104.24 | $105.17 | $103.79 | $104.49 | $103.02 | 1,382,975 |
| 2022-04-07 | $104.00 | $104.39 | $102.93 | $103.81 | $102.35 | 1,551,976 |
| 2022-04-06 | $102.25 | $104.46 | $102.02 | $103.97 | $102.51 | 1,353,794 |
| 2022-04-05 | $100.55 | $102.69 | $100.55 | $101.73 | $100.30 | 1,550,635 |
| 2022-04-04 | $100.51 | $100.76 | $99.17 | $100.49 | $99.08 | 1,102,214 |
| 2022-04-01 | $99.75 | $101.18 | $99.29 | $101.13 | $99.71 | 1,395,251 |
| 2022-03-31 | $100.21 | $101.19 | $99.78 | $99.81 | $98.41 | 1,566,470 |
| 2022-03-30 | $99.50 | $100.30 | $99.18 | $100.29 | $98.88 | 1,052,489 |
| 2022-03-29 | $98.98 | $99.20 | $97.90 | $99.18 | $97.79 | 1,360,335 |
| 2022-03-28 | $98.11 | $98.56 | $97.50 | $98.55 | $97.17 | 803,357 |
| 2022-03-25 | $96.90 | $98.11 | $96.74 | $98.07 | $96.69 | 1,078,891 |
| 2022-03-24 | $95.80 | $97.05 | $95.47 | $96.61 | $95.25 | 1,301,281 |
| 2022-03-23 | $95.38 | $96.06 | $94.67 | $95.48 | $94.14 | 1,484,532 |
| 2022-03-22 | $95.99 | $96.05 | $94.66 | $95.37 | $94.03 | 1,600,002 |
| 2022-03-21 | $94.85 | $96.38 | $94.85 | $95.70 | $94.36 | 1,170,708 |
| 2022-03-18 | $95.55 | $96.14 | $94.44 | $94.68 | $93.35 | 2,750,312 |
| 2022-03-17 | $94.74 | $96.30 | $94.57 | $95.79 | $94.45 | 2,357,006 |
| 2022-03-16 | $94.59 | $94.75 | $93.19 | $94.60 | $93.27 | 2,090,440 |
| 2022-03-15 | $94.90 | $94.98 | $93.68 | $94.59 | $93.26 | 1,800,880 |
| 2022-03-14 | $94.39 | $95.01 | $93.47 | $93.78 | $92.46 | 1,582,304 |
| 2022-03-11 | $93.53 | $94.88 | $93.53 | $93.86 | $92.54 | 1,270,262 |
| 2022-03-10 | $92.15 | $93.75 | $92.02 | $93.56 | $92.25 | 2,039,331 |
| 2022-03-09 | $94.72 | $94.83 | $92.48 | $92.60 | $91.30 | 1,613,444 |
| 2022-03-08 | $95.69 | $96.03 | $93.85 | $94.00 | $92.68 | 1,881,478 |
| 2022-03-07 | $94.65 | $95.70 | $93.61 | $95.45 | $94.11 | 1,962,480 |
| 2022-03-04 | $92.05 | $94.67 | $91.80 | $94.61 | $93.28 | 1,965,655 |
| 2022-03-03 | $90.93 | $92.92 | $90.92 | $92.45 | $91.15 | 1,372,773 |
| 2022-03-02 | $89.17 | $90.93 | $89.08 | $90.59 | $89.32 | 1,658,873 |
| 2022-03-01 | $91.00 | $91.62 | $88.68 | $89.31 | $88.06 | 2,012,955 |
| 2022-02-28 | $90.26 | $90.98 | $89.94 | $90.88 | $89.60 | 1,720,009 |
| 2022-02-25 | $89.30 | $91.26 | $89.25 | $90.85 | $89.57 | 2,189,209 |
| 2022-02-24 | $88.03 | $88.79 | $87.14 | $88.68 | $87.43 | 2,795,121 |
| 2022-02-23 | $89.79 | $90.17 | $88.15 | $88.34 | $87.10 | 1,635,267 |
| 2022-02-22 | $90.39 | $90.52 | $89.29 | $89.79 | $88.53 | 1,534,362 |
| 2022-02-18 | $89.03 | $90.68 | $89.03 | $90.00 | $88.74 | 1,632,626 |
| 2022-02-17 | $89.22 | $89.81 | $88.33 | $89.39 | $88.14 | 1,429,995 |
| 2022-02-16 | $89.21 | $89.67 | $88.37 | $89.12 | $87.87 | 2,468,945 |
| 2022-02-15 | $90.02 | $90.38 | $88.69 | $88.90 | $87.65 | 2,101,747 |
| 2022-02-14 | $91.20 | $91.63 | $88.82 | $89.63 | $88.37 | 1,942,586 |
| 2022-02-11 | $91.75 | $92.18 | $90.69 | $91.21 | $89.93 | 2,294,626 |
| 2022-02-10 | $93.42 | $93.93 | $91.58 | $92.00 | $89.99 | 1,542,956 |
| 2022-02-09 | $95.02 | $95.36 | $93.91 | $94.32 | $92.26 | 1,432,593 |
| 2022-02-08 | $95.29 | $95.40 | $94.28 | $94.47 | $92.41 | 1,205,378 |
| 2022-02-07 | $94.59 | $95.16 | $93.79 | $94.72 | $92.65 | 1,519,116 |
| 2022-02-04 | $95.04 | $96.01 | $93.94 | $94.64 | $92.57 | 1,596,382 |
| 2022-02-03 | $96.72 | $98.10 | $95.40 | $95.69 | $93.60 | 1,925,638 |
| 2022-02-02 | $94.98 | $96.51 | $94.90 | $96.12 | $94.02 | 1,820,705 |
| 2022-02-01 | $96.94 | $97.27 | $94.31 | $95.16 | $93.08 | 1,815,185 |
| 2022-01-31 | $95.64 | $97.22 | $95.54 | $97.04 | $94.92 | 1,221,449 |
| 2022-01-28 | $94.83 | $96.67 | $94.42 | $96.57 | $94.46 | 1,107,289 |
| 2022-01-27 | $94.59 | $96.36 | $94.37 | $95.11 | $93.03 | 1,309,624 |
| 2022-01-26 | $94.50 | $95.56 | $93.37 | $94.11 | $92.05 | 1,469,087 |
| 2022-01-25 | $94.43 | $95.31 | $93.63 | $94.75 | $92.68 | 1,267,243 |
| 2022-01-24 | $95.65 | $97.16 | $92.89 | $95.13 | $93.05 | 1,786,581 |
| 2022-01-21 | $97.67 | $98.72 | $96.59 | $96.99 | $94.87 | 1,795,322 |
| 2022-01-20 | $96.17 | $97.25 | $95.81 | $96.67 | $94.56 | 1,409,276 |
| 2022-01-19 | $96.01 | $97.22 | $95.21 | $96.03 | $93.93 | 1,867,151 |
| 2022-01-18 | $95.69 | $95.97 | $94.03 | $95.77 | $93.68 | 1,342,120 |
| 2022-01-14 | $96.98 | $97.44 | $95.77 | $96.25 | $94.15 | 1,185,428 |
| 2022-01-13 | $96.27 | $97.30 | $95.81 | $97.28 | $95.16 | 1,107,312 |
| 2022-01-12 | $94.73 | $95.90 | $94.17 | $95.70 | $93.61 | 1,228,951 |
| 2022-01-11 | $97.12 | $97.30 | $94.80 | $95.32 | $93.24 | 1,100,407 |
| 2022-01-10 | $97.23 | $97.75 | $96.46 | $96.90 | $94.78 | 1,193,451 |
| 2022-01-07 | $96.26 | $97.69 | $95.53 | $97.21 | $95.09 | 1,205,497 |
| 2022-01-06 | $97.49 | $97.96 | $96.24 | $96.35 | $94.25 | 961,440 |
| 2022-01-05 | $95.66 | $97.76 | $95.66 | $96.96 | $94.84 | 1,094,377 |
| 2022-01-04 | $95.89 | $96.99 | $95.57 | $95.85 | $93.76 | 1,135,201 |
| 2022-01-03 | $97.11 | $97.11 | $94.96 | $96.09 | $93.99 | 1,215,358 |
| 2021-12-31 | $97.18 | $97.50 | $96.30 | $97.07 | $94.95 | 618,615 |
| 2021-12-30 | $97.19 | $97.21 | $96.41 | $97.12 | $95.00 | 503,537 |
| 2021-12-29 | $96.65 | $97.09 | $96.35 | $96.92 | $94.80 | 556,730 |
| 2021-12-28 | $95.59 | $96.53 | $95.08 | $96.50 | $94.39 | 651,712 |
| 2021-12-27 | $94.78 | $95.37 | $94.39 | $95.28 | $93.20 | 673,573 |
| 2021-12-23 | $94.90 | $95.26 | $94.42 | $94.65 | $92.58 | 733,362 |
| 2021-12-22 | $94.43 | $95.39 | $94.07 | $94.77 | $92.70 | 657,189 |
| 2021-12-21 | $96.66 | $97.02 | $94.28 | $94.73 | $92.66 | 1,413,252 |
| 2021-12-20 | $95.81 | $96.52 | $94.88 | $96.27 | $94.17 | 1,179,232 |
| 2021-12-17 | $97.84 | $98.70 | $96.24 | $96.29 | $94.19 | 2,879,066 |
| 2021-12-16 | $96.64 | $98.80 | $96.48 | $98.36 | $96.21 | 1,812,633 |
| 2021-12-15 | $94.98 | $97.08 | $94.98 | $96.98 | $94.86 | 2,473,590 |
| 2021-12-14 | $95.10 | $95.38 | $94.52 | $94.76 | $92.69 | 2,062,393 |
| 2021-12-13 | $93.57 | $95.62 | $93.57 | $95.11 | $93.03 | 1,637,162 |
| 2021-12-10 | $93.23 | $93.85 | $92.62 | $93.48 | $91.44 | 1,446,496 |
| 2021-12-09 | $92.82 | $93.43 | $91.55 | $92.80 | $90.77 | 903,367 |
| 2021-12-08 | $92.33 | $93.20 | $91.71 | $92.56 | $90.54 | 1,006,912 |
| 2021-12-07 | $92.01 | $92.89 | $91.54 | $92.34 | $90.32 | 1,122,652 |
| 2021-12-06 | $92.00 | $93.39 | $91.59 | $92.26 | $90.24 | 1,385,692 |
| 2021-12-03 | $88.95 | $91.37 | $88.50 | $91.17 | $89.18 | 1,499,754 |
| 2021-12-02 | $87.96 | $89.52 | $87.93 | $88.87 | $86.93 | 1,448,173 |
| 2021-12-01 | $87.34 | $89.68 | $86.90 | $87.68 | $85.76 | 1,831,843 |
| 2021-11-30 | $89.61 | $90.22 | $86.84 | $86.93 | $85.03 | 3,677,331 |
| 2021-11-29 | $89.55 | $90.84 | $88.91 | $90.49 | $88.51 | 1,062,726 |
| 2021-11-26 | $90.41 | $91.21 | $89.03 | $89.17 | $87.22 | 733,926 |
| 2021-11-24 | $91.04 | $91.17 | $90.24 | $90.69 | $88.71 | 791,295 |
| 2021-11-23 | $91.69 | $91.89 | $90.88 | $91.00 | $89.01 | 956,875 |
| 2021-11-22 | $90.37 | $91.91 | $90.07 | $91.52 | $89.52 | 826,894 |
| 2021-11-19 | $90.50 | $90.80 | $90.07 | $90.52 | $88.54 | 1,168,261 |
| 2021-11-18 | $90.65 | $90.76 | $89.61 | $90.13 | $88.16 | 710,135 |
| 2021-11-17 | $89.84 | $90.95 | $89.42 | $90.80 | $88.82 | 770,487 |
| 2021-11-16 | $90.55 | $90.87 | $89.94 | $90.16 | $88.19 | 998,160 |
| 2021-11-15 | $89.27 | $90.56 | $88.83 | $90.55 | $88.57 | 1,017,605 |
| 2021-11-12 | $89.19 | $89.44 | $88.50 | $88.75 | $86.81 | 1,402,200 |
| 2021-11-11 | $90.29 | $90.60 | $88.94 | $89.04 | $87.10 | 1,038,427 |
| 2021-11-10 | $89.48 | $90.67 | $89.24 | $90.64 | $88.66 | 796,976 |
| 2021-11-09 | $89.38 | $90.41 | $89.01 | $89.79 | $87.18 | 998,602 |
| 2021-11-08 | $90.87 | $90.87 | $88.70 | $88.95 | $86.36 | 1,741,041 |
| 2021-11-05 | $89.80 | $91.15 | $89.74 | $90.87 | $88.23 | 827,348 |
| 2021-11-04 | $89.96 | $90.24 | $88.72 | $89.72 | $87.11 | 1,365,713 |
| 2021-11-03 | $90.89 | $91.94 | $88.74 | $89.87 | $87.25 | 1,030,794 |
| 2021-11-02 | $90.69 | $91.48 | $89.97 | $90.89 | $88.25 | 1,459,387 |
| 2021-11-01 | $89.97 | $90.48 | $89.29 | $90.34 | $87.71 | 964,096 |
| 2021-10-29 | $90.51 | $91.29 | $89.61 | $90.06 | $87.44 | 1,157,300 |
| 2021-10-28 | $89.86 | $90.55 | $89.54 | $90.51 | $87.88 | 806,606 |
| 2021-10-27 | $91.30 | $91.34 | $89.82 | $89.97 | $87.35 | 680,003 |
| 2021-10-26 | $90.55 | $91.63 | $90.17 | $90.75 | $88.11 | 776,186 |
| 2021-10-25 | $91.38 | $91.40 | $90.23 | $90.38 | $87.75 | 681,520 |
| 2021-10-22 | $91.51 | $91.98 | $91.21 | $91.66 | $88.99 | 500,696 |
| 2021-10-21 | $91.46 | $91.57 | $90.92 | $91.21 | $88.56 | 621,790 |
| 2021-10-20 | $90.00 | $91.74 | $90.00 | $91.06 | $88.41 | 782,242 |
| 2021-10-19 | $89.91 | $90.02 | $89.16 | $89.86 | $87.25 | 961,790 |
| 2021-10-18 | $89.25 | $89.69 | $88.47 | $88.84 | $86.25 | 872,294 |
| 2021-10-15 | $90.25 | $90.57 | $89.49 | $90.07 | $87.45 | 1,273,416 |
| 2021-10-14 | $89.37 | $90.41 | $89.29 | $89.90 | $87.28 | 1,027,730 |
| 2021-10-13 | $87.82 | $89.01 | $87.09 | $88.98 | $86.39 | 1,049,137 |
| 2021-10-12 | $87.33 | $87.94 | $87.18 | $87.82 | $85.26 | 918,095 |
| 2021-10-11 | $88.54 | $88.79 | $87.17 | $87.33 | $84.79 | 879,401 |
| 2021-10-08 | $89.61 | $89.74 | $88.65 | $88.81 | $86.23 | 674,048 |
| 2021-10-07 | $90.67 | $91.45 | $89.52 | $89.72 | $87.11 | 679,600 |
| 2021-10-06 | $88.91 | $90.64 | $88.31 | $90.58 | $87.94 | 798,570 |
| 2021-10-05 | $89.20 | $89.38 | $88.43 | $88.89 | $86.30 | 940,528 |
| 2021-10-04 | $87.39 | $89.71 | $87.37 | $89.37 | $86.77 | 1,340,926 |
| 2021-10-01 | $88.75 | $88.90 | $87.47 | $87.62 | $85.07 | 1,110,801 |
| 2021-09-30 | $89.05 | $89.18 | $87.88 | $88.20 | $85.63 | 1,204,878 |
| 2021-09-29 | $87.68 | $89.58 | $87.51 | $89.01 | $86.42 | 944,307 |
| 2021-09-28 | $88.35 | $88.47 | $86.96 | $87.77 | $85.22 | 1,216,979 |
| 2021-09-27 | $90.00 | $90.84 | $88.22 | $88.33 | $85.76 | 830,586 |
| 2021-09-24 | $90.34 | $91.26 | $89.94 | $90.00 | $87.38 | 1,005,570 |
| 2021-09-23 | $91.43 | $91.87 | $90.03 | $90.28 | $87.65 | 1,226,804 |
| 2021-09-22 | $91.56 | $91.81 | $90.59 | $91.23 | $88.58 | 893,911 |
| 2021-09-21 | $91.20 | $92.07 | $90.90 | $91.38 | $88.72 | 1,232,243 |
| 2021-09-20 | $90.76 | $91.91 | $90.10 | $90.99 | $88.34 | 1,056,983 |
| 2021-09-17 | $91.03 | $91.76 | $90.67 | $90.75 | $88.11 | 2,301,242 |
| 2021-09-16 | $92.09 | $92.69 | $91.17 | $91.58 | $88.92 | 1,281,306 |
| 2021-09-15 | $93.26 | $93.66 | $91.63 | $92.02 | $89.34 | 1,214,503 |
| 2021-09-14 | $93.74 | $94.39 | $93.27 | $93.42 | $90.70 | 846,729 |
| 2021-09-13 | $95.65 | $95.65 | $93.59 | $93.68 | $90.95 | 790,741 |
| 2021-09-10 | $95.89 | $95.89 | $94.54 | $94.89 | $92.13 | 915,223 |
| 2021-09-09 | $96.36 | $96.52 | $95.56 | $95.99 | $93.20 | 904,661 |
| 2021-09-08 | $94.14 | $96.58 | $93.90 | $96.42 | $93.61 | 795,414 |
| 2021-09-07 | $95.94 | $96.16 | $94.01 | $94.06 | $91.32 | 966,497 |
| 2021-09-03 | $96.81 | $96.95 | $95.86 | $96.08 | $93.28 | 708,852 |
| 2021-09-02 | $96.06 | $96.81 | $96.00 | $96.80 | $93.98 | 978,372 |
| 2021-09-01 | $94.82 | $96.24 | $94.29 | $95.90 | $93.11 | 1,026,596 |
| 2021-08-31 | $94.75 | $95.40 | $94.01 | $94.48 | $91.73 | 1,032,780 |
| 2021-08-30 | $94.29 | $95.27 | $94.17 | $95.02 | $92.26 | 568,722 |
| 2021-08-27 | $94.51 | $94.63 | $93.95 | $94.41 | $91.66 | 691,872 |
| 2021-08-26 | $94.60 | $94.84 | $94.00 | $94.38 | $91.63 | 785,112 |
| 2021-08-25 | $94.25 | $94.95 | $93.81 | $94.66 | $91.91 | 1,004,858 |
| 2021-08-24 | $95.59 | $95.65 | $94.05 | $94.45 | $91.70 | 778,506 |
| 2021-08-23 | $97.55 | $97.55 | $95.67 | $95.79 | $93.00 | 1,133,582 |
| 2021-08-20 | $96.82 | $98.04 | $96.30 | $97.59 | $94.75 | 922,717 |
| 2021-08-19 | $96.78 | $97.74 | $96.55 | $96.97 | $94.15 | 888,399 |
| 2021-08-18 | $97.35 | $97.35 | $95.82 | $96.46 | $93.65 | 1,192,540 |
| 2021-08-17 | $97.13 | $97.75 | $96.44 | $97.36 | $94.53 | 1,194,419 |
| 2021-08-16 | $96.40 | $97.39 | $96.00 | $97.18 | $94.35 | 1,059,058 |
| 2021-08-13 | $95.57 | $96.45 | $95.53 | $96.21 | $93.41 | 500,933 |
| 2021-08-12 | $95.90 | $96.39 | $95.57 | $95.60 | $92.82 | 455,948 |
| 2021-08-11 | $96.32 | $97.06 | $96.18 | $96.41 | $92.95 | 596,986 |
| 2021-08-10 | $96.47 | $96.47 | $95.60 | $96.10 | $92.65 | 566,379 |
| 2021-08-09 | $96.17 | $96.60 | $95.56 | $96.33 | $92.87 | 835,702 |
| 2021-08-06 | $96.42 | $96.90 | $95.74 | $96.31 | $92.85 | 781,905 |
| 2021-08-05 | $95.93 | $96.54 | $95.15 | $96.48 | $93.01 | 743,638 |
| 2021-08-04 | $95.30 | $95.91 | $94.03 | $95.83 | $92.39 | 1,243,503 |
| 2021-08-03 | $94.50 | $97.08 | $94.33 | $95.61 | $92.17 | 1,236,264 |
| 2021-08-02 | $94.08 | $95.29 | $93.91 | $94.70 | $91.30 | 1,385,780 |
| 2021-07-30 | $94.67 | $95.35 | $93.94 | $94.14 | $90.76 | 1,177,089 |
| 2021-07-29 | $94.66 | $94.88 | $93.85 | $94.58 | $91.18 | 832,263 |
| 2021-07-28 | $96.25 | $96.25 | $93.80 | $94.44 | $91.05 | 1,425,196 |
| 2021-07-27 | $94.34 | $96.66 | $93.84 | $96.50 | $93.03 | 1,294,281 |
| 2021-07-26 | $93.82 | $94.52 | $93.17 | $94.16 | $90.78 | 1,109,464 |
| 2021-07-23 | $92.74 | $94.12 | $92.51 | $94.03 | $90.65 | 565,437 |
| 2021-07-22 | $92.11 | $92.82 | $91.93 | $92.47 | $89.15 | 801,167 |
| 2021-07-21 | $93.80 | $93.86 | $92.06 | $92.10 | $88.79 | 898,928 |
| 2021-07-20 | $94.00 | $95.67 | $93.36 | $93.82 | $90.45 | 1,165,192 |
| 2021-07-19 | $95.38 | $96.72 | $93.09 | $94.23 | $90.84 | 1,780,328 |
| 2021-07-16 | $94.87 | $96.00 | $94.48 | $95.44 | $92.01 | 1,216,520 |
| 2021-07-15 | $92.95 | $94.86 | $92.95 | $94.75 | $91.35 | 1,189,177 |
| 2021-07-14 | $91.89 | $93.67 | $91.49 | $93.15 | $89.80 | 862,291 |
| 2021-07-13 | $92.46 | $92.85 | $91.42 | $91.89 | $88.59 | 744,295 |
| 2021-07-12 | $91.67 | $92.68 | $91.42 | $92.37 | $89.05 | 676,561 |
| 2021-07-09 | $92.32 | $92.60 | $91.14 | $91.84 | $88.54 | 1,224,253 |
| 2021-07-08 | $91.76 | $92.85 | $91.56 | $92.21 | $88.90 | 1,245,611 |
| 2021-07-07 | $90.60 | $91.90 | $89.97 | $91.79 | $88.49 | 1,057,252 |
| 2021-07-06 | $90.00 | $90.71 | $88.60 | $90.70 | $87.44 | 891,466 |
| 2021-07-02 | $90.26 | $90.35 | $89.67 | $90.02 | $86.79 | 1,145,538 |
| 2021-07-01 | $89.08 | $90.50 | $88.52 | $90.19 | $86.95 | 1,135,280 |
| 2021-06-30 | $89.05 | $89.21 | $88.43 | $88.95 | $85.75 | 1,500,405 |
| 2021-06-29 | $90.45 | $91.06 | $88.81 | $89.02 | $85.82 | 1,202,722 |
| 2021-06-28 | $90.20 | $91.58 | $90.06 | $90.96 | $87.69 | 1,298,750 |
| 2021-06-25 | $89.08 | $90.15 | $88.84 | $90.10 | $86.86 | 1,064,350 |
| 2021-06-24 | $89.08 | $89.53 | $88.64 | $89.08 | $85.88 | 699,600 |
| 2021-06-23 | $90.23 | $90.23 | $88.91 | $88.97 | $85.77 | 1,074,796 |
| 2021-06-22 | $90.66 | $91.14 | $90.11 | $90.17 | $86.93 | 1,814,643 |
| 2021-06-21 | $89.79 | $90.92 | $89.28 | $90.67 | $87.41 | 1,422,861 |
| 2021-06-18 | $91.98 | $91.98 | $89.21 | $89.43 | $86.22 | 2,003,179 |
| 2021-06-17 | $91.57 | $92.70 | $91.33 | $92.38 | $89.06 | 1,033,050 |
| 2021-06-16 | $93.59 | $93.60 | $91.88 | $91.93 | $88.63 | 1,171,098 |
| 2021-06-15 | $92.77 | $93.62 | $92.34 | $93.10 | $89.75 | 1,139,914 |
| 2021-06-14 | $92.74 | $92.97 | $92.07 | $92.69 | $89.36 | 971,115 |
| 2021-06-11 | $93.13 | $93.13 | $92.26 | $92.90 | $89.56 | 639,382 |
| 2021-06-10 | $92.56 | $93.29 | $92.43 | $93.13 | $89.78 | 731,041 |
| 2021-06-09 | $92.42 | $93.10 | $91.99 | $92.91 | $89.57 | 864,757 |
| 2021-06-08 | $93.49 | $93.75 | $91.16 | $91.93 | $88.63 | 1,309,472 |
| 2021-06-07 | $93.71 | $93.89 | $93.24 | $93.56 | $90.20 | 800,270 |
| 2021-06-04 | $94.14 | $94.36 | $93.40 | $93.59 | $90.23 | 808,194 |
| 2021-06-03 | $92.68 | $94.24 | $92.56 | $93.83 | $90.46 | 1,365,719 |
| 2021-06-02 | $93.25 | $94.26 | $92.72 | $93.18 | $89.83 | 1,742,432 |
| 2021-06-01 | $94.15 | $94.34 | $92.70 | $92.97 | $89.63 | 1,317,004 |
| 2021-05-28 | $93.72 | $94.30 | $93.51 | $93.91 | $90.54 | 1,001,842 |
| 2021-05-27 | $94.00 | $94.30 | $93.20 | $93.35 | $90.00 | 1,759,082 |
| 2021-05-26 | $94.00 | $94.36 | $93.76 | $93.99 | $90.61 | 1,109,312 |
| 2021-05-25 | $95.41 | $95.84 | $93.75 | $94.21 | $90.82 | 1,628,882 |
| 2021-05-24 | $96.69 | $97.08 | $95.33 | $95.36 | $91.93 | 1,643,450 |
| 2021-05-21 | $95.50 | $96.76 | $95.45 | $96.22 | $92.76 | 2,638,981 |
| 2021-05-20 | $94.89 | $96.27 | $94.87 | $95.52 | $92.09 | 1,032,208 |
| 2021-05-19 | $95.39 | $95.58 | $94.33 | $94.87 | $91.46 | 1,202,263 |
| 2021-05-18 | $95.29 | $95.90 | $94.66 | $95.40 | $91.97 | 1,427,297 |
| 2021-05-17 | $96.24 | $97.15 | $95.65 | $95.76 | $92.32 | 901,151 |
| 2021-05-14 | $96.24 | $97.30 | $96.01 | $96.20 | $92.74 | 754,682 |
| 2021-05-13 | $94.46 | $96.52 | $94.09 | $95.84 | $92.40 | 1,005,639 |
| 2021-05-12 | $96.66 | $96.67 | $94.94 | $95.02 | $90.96 | 1,323,026 |
| 2021-05-11 | $99.48 | $99.77 | $95.72 | $96.44 | $92.32 | 1,533,718 |
| 2021-05-10 | $98.00 | $99.64 | $97.81 | $99.26 | $95.02 | 1,712,616 |
| 2021-05-07 | $97.94 | $98.77 | $97.58 | $97.64 | $93.47 | 847,930 |
| 2021-05-06 | $97.02 | $98.15 | $96.48 | $97.95 | $93.77 | 1,233,639 |
| 2021-05-05 | $97.58 | $97.89 | $95.48 | $96.56 | $92.44 | 1,244,100 |
| 2021-05-04 | $97.92 | $98.78 | $97.31 | $97.86 | $93.68 | 1,382,511 |
| 2021-05-03 | $96.48 | $98.90 | $95.43 | $98.00 | $93.82 | 1,450,317 |
| 2021-04-30 | $96.29 | $97.25 | $95.43 | $97.17 | $93.02 | 1,073,281 |
| 2021-04-29 | $94.63 | $95.91 | $94.63 | $95.75 | $91.66 | 1,137,325 |
| 2021-04-28 | $95.32 | $95.56 | $94.50 | $94.66 | $90.62 | 770,217 |
| 2021-04-27 | $95.72 | $96.01 | $94.96 | $94.98 | $90.92 | 799,733 |
| 2021-04-26 | $96.69 | $96.72 | $95.54 | $95.80 | $91.71 | 826,130 |
| 2021-04-23 | $97.35 | $97.63 | $96.55 | $96.79 | $92.66 | 762,314 |
| 2021-04-22 | $97.01 | $97.57 | $96.32 | $97.16 | $93.01 | 883,636 |
| 2021-04-21 | $99.41 | $99.86 | $97.21 | $97.28 | $93.13 | 1,158,408 |
| 2021-04-20 | $97.03 | $99.86 | $96.86 | $99.15 | $94.92 | 1,304,060 |
| 2021-04-19 | $97.19 | $97.47 | $96.36 | $96.85 | $92.71 | 1,194,707 |
| 2021-04-16 | $96.24 | $97.41 | $96.06 | $96.96 | $92.82 | 1,186,976 |
| 2021-04-15 | $93.99 | $96.14 | $93.99 | $95.94 | $91.84 | 1,204,356 |
| 2021-04-14 | $93.54 | $94.12 | $92.97 | $93.99 | $89.98 | 821,299 |
| 2021-04-13 | $92.44 | $94.14 | $92.12 | $94.05 | $90.03 | 1,124,691 |
| 2021-04-12 | $92.97 | $93.65 | $92.37 | $92.95 | $88.98 | 1,284,586 |
| 2021-04-09 | $92.77 | $93.28 | $91.96 | $92.35 | $88.41 | 1,045,265 |
| 2021-04-08 | $93.82 | $94.05 | $92.77 | $92.86 | $88.90 | 1,016,198 |
| 2021-04-07 | $93.98 | $94.50 | $92.91 | $93.42 | $89.43 | 1,026,705 |
| 2021-04-06 | $93.30 | $93.92 | $92.51 | $93.80 | $89.79 | 697,616 |
| 2021-04-05 | $93.33 | $94.42 | $93.12 | $93.81 | $89.80 | 1,058,025 |
| 2021-04-01 | $93.33 | $93.48 | $92.11 | $93.32 | $89.34 | 940,242 |
| 2021-03-31 | $93.27 | $93.86 | $92.92 | $93.59 | $89.59 | 1,381,820 |
| 2021-03-30 | $94.35 | $94.53 | $92.62 | $93.39 | $89.40 | 899,792 |
| 2021-03-29 | $93.09 | $95.14 | $92.98 | $94.79 | $90.74 | 1,113,121 |
| 2021-03-26 | $93.02 | $93.26 | $91.43 | $93.03 | $89.06 | 1,207,324 |
| 2021-03-25 | $92.85 | $94.58 | $92.20 | $93.19 | $89.21 | 2,338,522 |
| 2021-03-24 | $91.48 | $92.61 | $90.83 | $91.95 | $88.02 | 2,019,052 |
| 2021-03-23 | $88.94 | $92.38 | $88.52 | $92.37 | $88.43 | 1,959,075 |
| 2021-03-22 | $88.46 | $88.91 | $87.69 | $88.76 | $84.97 | 1,110,787 |
| 2021-03-19 | $88.06 | $89.59 | $87.58 | $88.82 | $85.03 | 4,303,103 |
| 2021-03-18 | $87.68 | $88.26 | $85.92 | $88.04 | $84.28 | 1,459,609 |
| 2021-03-17 | $89.15 | $89.15 | $87.33 | $87.45 | $83.72 | 1,357,223 |
| 2021-03-16 | $88.47 | $89.24 | $88.41 | $88.89 | $85.09 | 892,920 |
| 2021-03-15 | $88.83 | $89.72 | $88.41 | $88.91 | $85.11 | 1,151,743 |
| 2021-03-12 | $87.23 | $88.80 | $86.77 | $88.49 | $84.71 | 925,508 |
| 2021-03-11 | $86.67 | $87.84 | $86.59 | $86.86 | $83.15 | 938,683 |
| 2021-03-10 | $86.69 | $88.05 | $86.20 | $87.22 | $83.50 | 1,175,494 |
| 2021-03-09 | $86.22 | $87.30 | $86.18 | $86.75 | $83.05 | 1,182,785 |
| 2021-03-08 | $85.05 | $86.90 | $84.44 | $86.33 | $82.64 | 1,428,605 |
| 2021-03-05 | $82.32 | $85.11 | $82.24 | $84.48 | $80.87 | 1,386,564 |
| 2021-03-04 | $83.10 | $84.68 | $82.06 | $82.28 | $78.77 | 1,397,667 |
| 2021-03-03 | $82.49 | $82.84 | $80.73 | $82.26 | $78.75 | 1,061,130 |
| 2021-03-02 | $82.79 | $83.34 | $81.70 | $83.03 | $79.48 | 1,530,337 |
| 2021-03-01 | $81.24 | $84.13 | $81.07 | $82.79 | $79.26 | 2,062,497 |
| 2021-02-26 | $82.01 | $83.81 | $80.62 | $80.64 | $77.20 | 2,261,162 |
| 2021-02-25 | $81.78 | $82.22 | $80.55 | $81.78 | $78.29 | 1,646,776 |
| 2021-02-24 | $83.62 | $83.70 | $81.89 | $81.93 | $78.43 | 1,552,230 |
| 2021-02-23 | $82.64 | $84.69 | $82.12 | $84.02 | $80.43 | 2,056,155 |
| 2021-02-22 | $83.11 | $83.43 | $81.36 | $82.04 | $78.54 | 1,818,106 |
| 2021-02-19 | $83.48 | $83.93 | $82.75 | $83.23 | $79.68 | 2,412,377 |
| 2021-02-18 | $82.24 | $83.82 | $81.82 | $83.48 | $79.92 | 1,938,470 |
| 2021-02-17 | $81.42 | $82.28 | $81.31 | $82.03 | $78.53 | 1,142,277 |
| 2021-02-16 | $82.92 | $82.93 | $80.81 | $81.18 | $77.71 | 1,497,057 |
| 2021-02-12 | $83.70 | $84.07 | $82.43 | $83.05 | $79.50 | 1,262,486 |
| 2021-02-11 | $85.07 | $85.55 | $83.82 | $83.95 | $80.37 | 1,144,351 |
| 2021-02-10 | $86.19 | $86.90 | $85.01 | $85.89 | $81.56 | 1,160,078 |
| 2021-02-09 | $85.46 | $85.81 | $84.19 | $85.46 | $81.16 | 1,000,602 |
| 2021-02-08 | $86.74 | $86.82 | $85.05 | $85.17 | $80.88 | 1,012,942 |
| 2021-02-05 | $87.20 | $88.10 | $86.50 | $86.82 | $82.45 | 1,324,062 |
| 2021-02-04 | $87.18 | $88.20 | $86.05 | $86.75 | $82.38 | 1,578,777 |
| 2021-02-03 | $87.61 | $87.95 | $86.75 | $87.22 | $82.83 | 1,307,916 |
| 2021-02-02 | $88.63 | $89.44 | $87.55 | $87.79 | $83.37 | 1,261,106 |
| 2021-02-01 | $89.24 | $89.61 | $87.91 | $88.55 | $84.09 | 887,406 |
| 2021-01-29 | $89.06 | $90.14 | $88.19 | $88.90 | $84.42 | 1,163,492 |
| 2021-01-28 | $90.56 | $92.30 | $89.48 | $89.50 | $84.99 | 1,622,389 |
| 2021-01-27 | $88.92 | $93.05 | $88.54 | $90.84 | $86.27 | 3,078,054 |
| 2021-01-26 | $89.14 | $89.68 | $87.59 | $89.34 | $84.84 | 1,170,394 |
| 2021-01-25 | $87.18 | $89.90 | $86.82 | $89.44 | $84.94 | 1,306,556 |
| 2021-01-22 | $87.95 | $87.95 | $86.83 | $87.38 | $82.98 | 1,189,008 |
| 2021-01-21 | $87.66 | $88.31 | $87.32 | $87.83 | $83.41 | 999,795 |
| 2021-01-20 | $87.62 | $88.78 | $87.22 | $88.35 | $83.90 | 1,232,736 |
| 2021-01-19 | $89.01 | $89.24 | $87.70 | $87.87 | $83.44 | 1,133,045 |
| 2021-01-15 | $86.82 | $89.01 | $86.41 | $88.69 | $84.22 | 1,354,055 |
| 2021-01-14 | $87.99 | $88.12 | $86.11 | $86.86 | $82.49 | 1,134,217 |
| 2021-01-13 | $86.22 | $88.27 | $85.46 | $87.86 | $83.44 | 1,310,550 |
| 2021-01-12 | $85.76 | $86.49 | $84.44 | $85.27 | $80.98 | 1,158,616 |
| 2021-01-11 | $87.83 | $88.10 | $86.06 | $86.96 | $82.58 | 878,378 |
| 2021-01-08 | $88.48 | $88.80 | $86.94 | $87.95 | $83.52 | 1,488,552 |
| 2021-01-07 | $91.28 | $91.54 | $88.11 | $88.26 | $83.82 | 1,554,984 |
| 2021-01-06 | $89.99 | $91.77 | $89.40 | $91.23 | $86.64 | 1,624,206 |
| 2021-01-05 | $90.36 | $90.75 | $88.97 | $90.09 | $85.55 | 1,584,195 |
| 2021-01-04 | $92.10 | $92.13 | $89.99 | $90.38 | $85.83 | 1,532,905 |
| 2020-12-31 | $90.50 | $92.08 | $90.19 | $92.03 | $87.40 | 1,177,058 |
| 2020-12-30 | $90.13 | $90.94 | $90.13 | $90.55 | $85.99 | 790,373 |
| 2020-12-29 | $90.58 | $91.39 | $90.09 | $90.31 | $85.76 | 882,552 |
| 2020-12-28 | $90.18 | $90.50 | $89.46 | $90.48 | $85.92 | 950,601 |
| 2020-12-24 | $88.73 | $89.51 | $88.34 | $89.43 | $84.93 | 498,878 |
| 2020-12-23 | $89.86 | $90.04 | $88.27 | $88.68 | $84.21 | 1,331,519 |
| 2020-12-22 | $89.97 | $90.20 | $89.17 | $89.47 | $84.96 | 1,046,594 |
| 2020-12-21 | $90.38 | $90.69 | $88.96 | $90.06 | $85.52 | 1,278,398 |
| 2020-12-18 | $92.23 | $92.70 | $90.61 | $91.32 | $86.72 | 2,501,510 |
| 2020-12-17 | $92.77 | $93.58 | $92.07 | $92.22 | $87.58 | 1,203,824 |
| 2020-12-16 | $93.10 | $94.11 | $92.17 | $92.27 | $87.62 | 1,167,699 |
| 2020-12-15 | $92.00 | $93.75 | $91.18 | $92.92 | $88.24 | 1,122,618 |
| 2020-12-14 | $92.65 | $93.66 | $91.56 | $91.58 | $86.97 | 1,131,377 |
| 2020-12-11 | $91.59 | $92.32 | $91.15 | $92.24 | $87.59 | 1,217,472 |
| 2020-12-10 | $92.93 | $93.16 | $91.44 | $91.98 | $87.35 | 1,195,887 |
| 2020-12-09 | $93.43 | $93.81 | $92.08 | $92.74 | $88.07 | 1,013,196 |
| 2020-12-08 | $93.34 | $94.29 | $92.61 | $93.43 | $88.72 | 1,285,773 |
| 2020-12-07 | $92.89 | $94.09 | $92.89 | $93.65 | $88.93 | 843,598 |
| 2020-12-04 | $94.10 | $94.64 | $92.75 | $93.29 | $88.59 | 925,779 |
| 2020-12-03 | $95.18 | $95.78 | $94.10 | $94.38 | $89.63 | 1,267,453 |
| 2020-12-02 | $95.24 | $95.78 | $93.93 | $95.76 | $90.94 | 1,050,199 |
| 2020-12-01 | $95.74 | $96.55 | $95.16 | $95.60 | $90.79 | 1,239,611 |
| 2020-11-30 | $95.23 | $95.46 | $94.13 | $94.95 | $90.17 | 3,320,263 |
| 2020-11-27 | $96.05 | $96.35 | $94.91 | $95.74 | $90.92 | 840,099 |
| 2020-11-25 | $96.60 | $97.37 | $94.83 | $96.00 | $91.17 | 1,413,057 |
| 2020-11-24 | $96.31 | $96.59 | $95.15 | $96.24 | $91.39 | 1,331,887 |
| 2020-11-23 | $96.35 | $96.52 | $95.23 | $95.80 | $90.98 | 1,268,647 |
| 2020-11-20 | $95.83 | $97.29 | $95.65 | $96.10 | $91.26 | 1,710,005 |
| 2020-11-19 | $96.30 | $96.36 | $94.38 | $95.55 | $90.74 | 1,254,171 |
| 2020-11-18 | $100.80 | $100.80 | $96.68 | $96.75 | $91.88 | 1,526,708 |
| 2020-11-17 | $102.85 | $103.54 | $99.97 | $100.18 | $95.13 | 1,145,724 |
| 2020-11-16 | $103.12 | $104.15 | $101.93 | $104.03 | $98.79 | 1,587,452 |
| 2020-11-13 | $102.98 | $103.53 | $101.80 | $102.14 | $97.00 | 930,137 |
| 2020-11-12 | $103.57 | $103.58 | $101.72 | $102.45 | $97.29 | 909,432 |
| 2020-11-11 | $105.31 | $105.97 | $103.86 | $104.43 | $98.56 | 1,005,505 |
| 2020-11-10 | $103.88 | $106.00 | $103.77 | $104.85 | $98.96 | 1,250,992 |
| 2020-11-09 | $104.70 | $106.85 | $103.63 | $103.83 | $98.00 | 1,314,908 |
| 2020-11-06 | $101.96 | $103.11 | $101.29 | $102.36 | $96.61 | 659,449 |
| 2020-11-05 | $102.72 | $104.14 | $101.20 | $101.60 | $95.89 | 1,556,394 |
| 2020-11-04 | $103.78 | $105.60 | $101.80 | $101.81 | $96.09 | 1,483,317 |
| 2020-11-03 | $104.09 | $105.35 | $103.38 | $104.25 | $98.39 | 1,499,745 |
| 2020-11-02 | $101.68 | $103.47 | $101.06 | $103.14 | $97.34 | 1,219,305 |
| 2020-10-30 | $99.92 | $101.00 | $99.04 | $100.55 | $94.90 | 1,393,574 |
| 2020-10-29 | $99.52 | $101.69 | $98.27 | $100.42 | $94.78 | 1,025,966 |
| 2020-10-28 | $101.31 | $102.83 | $99.61 | $99.76 | $94.15 | 1,378,326 |
| 2020-10-27 | $102.33 | $103.51 | $101.70 | $102.47 | $96.71 | 754,256 |
| 2020-10-26 | $101.95 | $102.45 | $100.73 | $102.21 | $96.47 | 616,269 |
| 2020-10-23 | $102.26 | $102.56 | $101.60 | $102.16 | $96.42 | 672,378 |
| 2020-10-22 | $100.87 | $101.98 | $100.55 | $101.80 | $96.08 | 741,452 |
| 2020-10-21 | $100.83 | $101.83 | $100.44 | $101.09 | $95.41 | 935,754 |
| 2020-10-20 | $100.87 | $101.34 | $99.95 | $100.63 | $94.98 | 1,445,126 |
| 2020-10-19 | $102.11 | $102.11 | $100.01 | $100.40 | $94.76 | 1,072,694 |
| 2020-10-16 | $100.11 | $101.88 | $99.92 | $101.56 | $95.85 | 1,253,554 |
| 2020-10-15 | $99.13 | $100.61 | $98.63 | $99.96 | $94.34 | 975,390 |
| 2020-10-14 | $99.17 | $99.76 | $98.44 | $99.59 | $93.99 | 862,616 |
| 2020-10-13 | $99.19 | $99.85 | $97.66 | $99.10 | $93.53 | 949,962 |
| 2020-10-12 | $99.60 | $101.00 | $99.33 | $99.83 | $94.22 | 679,735 |
| 2020-10-09 | $99.42 | $99.88 | $98.62 | $99.44 | $93.85 | 840,503 |
| 2020-10-08 | $98.43 | $99.09 | $98.16 | $99.03 | $93.47 | 1,020,145 |
| 2020-10-07 | $98.78 | $99.48 | $97.46 | $98.05 | $92.54 | 898,733 |
| 2020-10-06 | $98.15 | $99.58 | $97.33 | $98.51 | $92.97 | 1,486,666 |
| 2020-10-05 | $97.93 | $98.46 | $96.82 | $98.14 | $92.63 | 1,149,599 |
| 2020-10-02 | $97.66 | $98.32 | $96.76 | $97.71 | $92.22 | 1,218,446 |
| 2020-10-01 | $96.99 | $98.31 | $96.87 | $98.25 | $92.73 | 996,101 |
| 2020-09-30 | $97.00 | $97.61 | $96.38 | $96.90 | $91.46 | 1,345,917 |
| 2020-09-29 | $96.99 | $97.54 | $96.14 | $96.66 | $91.23 | 879,152 |
| 2020-09-28 | $96.36 | $97.46 | $95.72 | $96.48 | $91.06 | 793,178 |
| 2020-09-25 | $93.51 | $96.40 | $93.30 | $96.31 | $90.90 | 990,636 |
| 2020-09-24 | $93.06 | $94.63 | $92.76 | $94.00 | $88.72 | 798,864 |
| 2020-09-23 | $95.22 | $95.28 | $92.92 | $93.06 | $87.83 | 1,300,219 |
| 2020-09-22 | $94.59 | $96.24 | $94.26 | $95.40 | $90.04 | 1,284,310 |
| 2020-09-21 | $94.19 | $95.60 | $93.48 | $94.86 | $89.53 | 1,261,167 |
| 2020-09-18 | $95.72 | $96.49 | $94.11 | $94.87 | $89.54 | 2,209,328 |
| 2020-09-17 | $98.12 | $98.39 | $95.59 | $96.11 | $90.71 | 1,431,160 |
| 2020-09-16 | $99.17 | $100.43 | $98.09 | $98.78 | $93.23 | 1,656,451 |
| 2020-09-15 | $97.79 | $99.28 | $97.75 | $99.15 | $93.58 | 1,094,690 |
| 2020-09-14 | $96.55 | $97.77 | $95.83 | $97.18 | $91.72 | 755,013 |
| 2020-09-11 | $96.11 | $96.30 | $94.93 | $95.96 | $90.57 | 1,003,794 |
| 2020-09-10 | $97.25 | $97.67 | $95.86 | $95.97 | $90.58 | 1,234,724 |
| 2020-09-09 | $96.30 | $99.04 | $95.97 | $97.77 | $92.28 | 1,169,676 |
| 2020-09-08 | $96.61 | $96.71 | $94.64 | $95.59 | $90.22 | 1,462,364 |
| 2020-09-04 | $96.95 | $97.89 | $95.69 | $96.49 | $91.07 | 1,349,779 |
| 2020-09-03 | $97.71 | $98.26 | $95.50 | $96.36 | $90.95 | 1,537,986 |
| 2020-09-02 | $93.72 | $97.77 | $93.42 | $97.41 | $91.94 | 1,690,433 |
| 2020-09-01 | $93.70 | $93.75 | $92.70 | $93.59 | $88.33 | 1,165,444 |
| 2020-08-31 | $93.34 | $94.42 | $93.34 | $94.08 | $88.79 | 1,404,821 |
| 2020-08-28 | $92.38 | $93.73 | $91.61 | $93.62 | $88.36 | 1,111,924 |
| 2020-08-27 | $92.43 | $92.98 | $91.57 | $92.35 | $87.16 | 1,123,806 |
| 2020-08-26 | $91.74 | $92.80 | $91.27 | $92.04 | $86.87 | 1,838,844 |
| 2020-08-25 | $92.43 | $92.64 | $91.67 | $92.28 | $87.09 | 1,230,397 |
| 2020-08-24 | $91.99 | $92.31 | $90.87 | $92.24 | $87.06 | 1,008,920 |
| 2020-08-21 | $91.49 | $92.07 | $90.66 | $91.99 | $86.82 | 1,350,585 |
| 2020-08-20 | $91.28 | $91.90 | $90.72 | $91.29 | $86.16 | 675,148 |
| 2020-08-19 | $92.14 | $92.32 | $91.46 | $91.72 | $86.57 | 642,519 |
| 2020-08-18 | $92.01 | $92.62 | $91.52 | $91.92 | $86.76 | 784,566 |
| 2020-08-17 | $91.14 | $92.75 | $90.84 | $92.12 | $86.94 | 1,033,707 |
| 2020-08-14 | $91.46 | $92.11 | $90.64 | $91.21 | $86.09 | 720,678 |
| 2020-08-13 | $91.29 | $91.78 | $90.75 | $91.44 | $86.30 | 851,307 |
| 2020-08-12 | $91.37 | $93.31 | $91.05 | $92.27 | $86.49 | 886,003 |
| 2020-08-11 | $93.63 | $93.82 | $90.69 | $90.90 | $85.20 | 954,987 |
| 2020-08-10 | $94.59 | $94.59 | $93.31 | $93.73 | $87.86 | 865,197 |
| 2020-08-07 | $92.54 | $94.99 | $92.54 | $94.37 | $88.46 | 1,015,640 |
| 2020-08-06 | $93.07 | $93.75 | $92.45 | $92.99 | $87.16 | 758,343 |
| 2020-08-05 | $95.25 | $95.25 | $92.61 | $93.31 | $87.46 | 1,295,906 |
| 2020-08-04 | $93.48 | $96.13 | $92.07 | $95.11 | $89.15 | 1,673,515 |
| 2020-08-03 | $95.05 | $95.50 | $92.64 | $93.64 | $87.77 | 991,295 |
| 2020-07-31 | $94.79 | $95.75 | $93.96 | $95.26 | $89.29 | 1,042,518 |
| 2020-07-30 | $94.52 | $95.56 | $94.23 | $95.19 | $89.22 | 922,468 |
| 2020-07-29 | $95.20 | $95.41 | $94.26 | $94.97 | $89.02 | 991,532 |
| 2020-07-28 | $92.87 | $95.19 | $92.78 | $94.58 | $88.65 | 1,330,919 |
| 2020-07-27 | $93.46 | $93.62 | $92.56 | $93.34 | $87.49 | 1,389,178 |
| 2020-07-24 | $94.07 | $94.90 | $93.10 | $93.59 | $87.72 | 1,232,790 |
| 2020-07-23 | $93.28 | $94.38 | $93.18 | $93.79 | $87.91 | 1,321,451 |
| 2020-07-22 | $90.94 | $93.79 | $90.50 | $93.46 | $87.60 | 1,173,341 |
| 2020-07-21 | $90.38 | $91.73 | $90.10 | $91.14 | $85.43 | 1,515,394 |
| 2020-07-20 | $90.10 | $91.09 | $89.67 | $90.14 | $84.49 | 1,382,403 |
| 2020-07-17 | $88.21 | $91.01 | $88.09 | $90.53 | $84.86 | 1,777,701 |
| 2020-07-16 | $87.69 | $88.38 | $87.09 | $87.76 | $82.26 | 1,343,033 |
| 2020-07-15 | $88.78 | $89.24 | $87.16 | $87.46 | $81.98 | 1,353,440 |
| 2020-07-14 | $87.92 | $88.61 | $87.06 | $88.10 | $82.58 | 2,166,787 |
| 2020-07-13 | $88.03 | $88.82 | $87.40 | $87.72 | $82.22 | 1,678,100 |
| 2020-07-10 | $87.69 | $88.47 | $87.37 | $88.05 | $82.53 | 1,341,801 |
| 2020-07-09 | $88.30 | $88.56 | $86.11 | $87.47 | $81.99 | 1,395,956 |
| 2020-07-08 | $88.50 | $89.17 | $88.16 | $88.74 | $83.18 | 1,230,567 |
| 2020-07-07 | $88.94 | $89.63 | $88.27 | $88.70 | $83.14 | 1,359,746 |
| 2020-07-06 | $90.87 | $91.62 | $89.02 | $89.94 | $84.30 | 1,000,180 |
| 2020-07-02 | $89.82 | $90.86 | $89.67 | $90.17 | $84.52 | 979,909 |
| 2020-07-01 | $87.58 | $89.62 | $87.48 | $89.33 | $83.73 | 1,284,973 |
| 2020-06-30 | $87.08 | $88.10 | $86.60 | $87.65 | $82.16 | 1,742,890 |
| 2020-06-29 | $86.03 | $86.98 | $84.98 | $86.97 | $81.52 | 1,124,747 |
| 2020-06-26 | $84.91 | $86.34 | $83.84 | $85.54 | $80.18 | 2,535,596 |
| 2020-06-25 | $86.53 | $86.60 | $84.00 | $85.21 | $79.87 | 1,416,451 |
| 2020-06-24 | $86.39 | $87.44 | $85.96 | $86.79 | $81.35 | 1,812,160 |
| 2020-06-23 | $88.74 | $88.74 | $86.35 | $87.09 | $81.63 | 1,611,927 |
| 2020-06-22 | $87.83 | $88.33 | $87.01 | $87.85 | $82.34 | 2,243,301 |
| 2020-06-19 | $90.98 | $90.98 | $87.89 | $88.07 | $82.55 | 3,852,599 |
| 2020-06-18 | $89.98 | $90.31 | $88.61 | $89.86 | $84.23 | 1,431,346 |
| 2020-06-17 | $91.16 | $91.18 | $89.33 | $90.42 | $84.75 | 1,430,753 |
| 2020-06-16 | $92.38 | $93.00 | $90.37 | $90.82 | $85.13 | 1,705,617 |
| 2020-06-15 | $88.95 | $91.67 | $88.16 | $90.47 | $84.80 | 1,653,412 |
| 2020-06-12 | $93.05 | $93.12 | $89.28 | $90.31 | $84.65 | 2,206,746 |
| 2020-06-11 | $92.77 | $92.86 | $90.37 | $91.33 | $85.61 | 1,723,576 |
| 2020-06-10 | $93.65 | $95.08 | $93.19 | $93.71 | $87.84 | 1,007,833 |
| 2020-06-09 | $94.73 | $95.03 | $92.25 | $93.44 | $87.58 | 1,571,728 |
| 2020-06-08 | $92.52 | $95.82 | $91.65 | $95.28 | $89.31 | 1,607,900 |
| 2020-06-05 | $93.10 | $94.37 | $92.69 | $92.85 | $87.03 | 1,704,739 |
| 2020-06-04 | $93.42 | $94.17 | $91.15 | $92.57 | $86.77 | 1,283,581 |
| 2020-06-03 | $93.97 | $94.91 | $93.35 | $93.96 | $88.07 | 1,505,423 |
| 2020-06-02 | $93.66 | $94.02 | $92.45 | $93.97 | $88.08 | 1,560,804 |
| 2020-06-01 | $91.64 | $93.75 | $90.88 | $93.13 | $87.29 | 1,667,093 |
| 2020-05-29 | $88.54 | $91.96 | $88.22 | $91.73 | $85.98 | 2,355,928 |
| 2020-05-28 | $87.51 | $89.33 | $86.90 | $88.97 | $83.39 | 1,705,288 |
| 2020-05-27 | $86.73 | $86.93 | $84.52 | $85.90 | $80.52 | 1,430,904 |
| 2020-05-26 | $86.75 | $88.37 | $85.46 | $85.69 | $80.32 | 1,380,188 |
| 2020-05-22 | $86.89 | $87.06 | $85.63 | $86.14 | $80.74 | 902,560 |
| 2020-05-21 | $87.00 | $87.84 | $86.55 | $86.68 | $81.25 | 1,324,432 |
| 2020-05-20 | $87.03 | $87.82 | $86.21 | $87.30 | $81.83 | 1,428,781 |
| 2020-05-19 | $87.19 | $87.84 | $86.39 | $86.69 | $81.26 | 1,328,140 |
| 2020-05-18 | $86.96 | $88.15 | $86.00 | $87.62 | $82.13 | 1,762,672 |
| 2020-05-15 | $84.34 | $85.19 | $81.49 | $84.80 | $79.49 | 5,130,791 |
| 2020-05-14 | $84.24 | $85.41 | $81.52 | $84.71 | $79.40 | 2,138,973 |
| 2020-05-13 | $84.02 | $85.13 | $83.43 | $84.76 | $79.45 | 2,833,121 |
| 2020-05-12 | $85.65 | $86.42 | $84.42 | $85.01 | $79.09 | 1,652,819 |
| 2020-05-11 | $85.01 | $85.77 | $83.65 | $85.32 | $79.38 | 1,210,135 |
| 2020-05-08 | $86.22 | $86.49 | $84.82 | $85.68 | $79.72 | 1,282,485 |
| 2020-05-07 | $86.01 | $87.12 | $84.86 | $85.13 | $79.20 | 1,985,813 |
| 2020-05-06 | $89.85 | $89.86 | $84.88 | $84.94 | $79.03 | 1,589,652 |
| 2020-05-05 | $88.30 | $89.97 | $88.14 | $89.58 | $83.34 | 1,443,977 |
| 2020-05-04 | $88.15 | $90.10 | $88.00 | $88.96 | $82.77 | 1,635,534 |
| 2020-05-01 | $89.97 | $90.15 | $87.95 | $88.46 | $82.30 | 1,601,924 |
| 2020-04-30 | $93.14 | $93.55 | $89.79 | $90.55 | $84.25 | 1,583,574 |
| 2020-04-29 | $95.64 | $95.94 | $92.00 | $93.31 | $86.81 | 1,385,554 |
| 2020-04-28 | $92.66 | $94.83 | $92.25 | $94.73 | $88.14 | 1,873,554 |
| 2020-04-27 | $94.04 | $94.85 | $91.47 | $91.52 | $85.15 | 1,456,380 |
| 2020-04-24 | $94.59 | $94.71 | $92.27 | $93.77 | $87.24 | 1,870,548 |
| 2020-04-23 | $96.06 | $97.54 | $94.07 | $94.39 | $87.82 | 1,462,664 |
| 2020-04-22 | $96.62 | $97.96 | $96.18 | $96.40 | $89.69 | 1,444,763 |
| 2020-04-21 | $94.14 | $96.46 | $93.62 | $95.14 | $88.52 | 1,782,799 |
| 2020-04-20 | $99.60 | $100.17 | $95.80 | $95.88 | $89.21 | 1,476,949 |
| 2020-04-17 | $100.26 | $101.00 | $97.23 | $100.34 | $93.35 | 1,431,993 |
| 2020-04-16 | $97.61 | $99.60 | $96.55 | $98.96 | $92.07 | 1,531,373 |
| 2020-04-15 | $98.02 | $98.74 | $96.00 | $96.89 | $90.15 | 1,979,424 |
| 2020-04-14 | $97.14 | $99.42 | $95.61 | $99.33 | $92.42 | 1,703,711 |
| 2020-04-13 | $96.80 | $97.97 | $93.91 | $95.02 | $88.41 | 1,132,359 |
| 2020-04-09 | $92.90 | $98.78 | $92.61 | $98.22 | $91.38 | 2,229,597 |
| 2020-04-08 | $88.36 | $92.88 | $87.52 | $92.20 | $85.78 | 1,630,099 |
| 2020-04-07 | $93.12 | $93.61 | $87.16 | $87.76 | $81.65 | 1,795,633 |
| 2020-04-06 | $87.68 | $92.37 | $87.16 | $91.28 | $84.93 | 2,117,497 |
| 2020-04-03 | $86.32 | $87.77 | $85.01 | $85.25 | $79.32 | 2,088,003 |
| 2020-04-02 | $81.43 | $88.62 | $80.58 | $88.01 | $81.88 | 1,885,445 |
| 2020-04-01 | $84.96 | $86.90 | $80.56 | $83.52 | $77.71 | 2,221,486 |
| 2020-03-31 | $90.36 | $91.21 | $86.91 | $88.13 | $81.99 | 3,970,443 |
| 2020-03-30 | $90.61 | $92.60 | $89.16 | $91.89 | $85.49 | 2,111,508 |
| 2020-03-27 | $84.33 | $92.73 | $83.21 | $89.07 | $82.87 | 1,826,733 |
| 2020-03-26 | $81.04 | $88.25 | $80.36 | $86.77 | $80.73 | 2,138,478 |
| 2020-03-25 | $79.64 | $84.00 | $77.30 | $80.74 | $75.12 | 2,327,029 |
| 2020-03-24 | $72.27 | $80.68 | $70.29 | $80.21 | $74.63 | 3,017,337 |
| 2020-03-23 | $73.27 | $76.44 | $68.01 | $70.89 | $65.96 | 3,849,671 |
| 2020-03-20 | $90.57 | $90.57 | $72.08 | $74.09 | $68.93 | 4,691,720 |
| 2020-03-19 | $103.76 | $104.99 | $90.01 | $90.41 | $84.12 | 2,983,270 |
| 2020-03-18 | $98.47 | $107.40 | $92.03 | $104.53 | $97.25 | 4,332,000 |
| 2020-03-17 | $95.25 | $109.53 | $94.70 | $102.46 | $95.33 | 5,748,636 |
| 2020-03-16 | $91.49 | $101.37 | $90.00 | $92.68 | $86.23 | 4,106,583 |
| 2020-03-13 | $95.26 | $99.55 | $92.24 | $99.42 | $92.50 | 3,546,711 |
| 2020-03-12 | $91.49 | $98.12 | $78.93 | $91.64 | $85.26 | 2,999,544 |
| 2020-03-11 | $99.98 | $101.35 | $96.34 | $97.45 | $90.67 | 2,669,287 |
| 2020-03-10 | $102.93 | $105.64 | $98.24 | $102.05 | $94.95 | 3,115,220 |
| 2020-03-09 | $97.81 | $104.28 | $97.81 | $102.37 | $95.24 | 3,482,667 |
| 2020-03-06 | $101.67 | $105.43 | $100.55 | $104.72 | $97.43 | 2,667,841 |
| 2020-03-05 | $102.37 | $105.26 | $102.07 | $104.11 | $96.86 | 1,842,625 |
| 2020-03-04 | $98.74 | $104.55 | $98.74 | $104.21 | $96.96 | 1,817,180 |
| 2020-03-03 | $97.71 | $100.14 | $97.17 | $97.58 | $90.79 | 2,509,020 |
| 2020-03-02 | $92.89 | $97.72 | $92.73 | $97.69 | $90.89 | 2,817,603 |
| 2020-02-28 | $94.00 | $94.00 | $90.16 | $92.33 | $85.90 | 3,200,692 |
| 2020-02-27 | $100.10 | $101.28 | $95.49 | $95.56 | $88.91 | 2,306,447 |
| 2020-02-26 | $100.50 | $101.64 | $100.26 | $100.29 | $93.31 | 1,830,547 |
| 2020-02-25 | $101.99 | $102.43 | $100.21 | $100.41 | $93.42 | 1,806,298 |
| 2020-02-24 | $102.37 | $102.85 | $101.42 | $101.82 | $94.73 | 1,867,354 |
| 2020-02-21 | $102.38 | $103.28 | $102.25 | $102.50 | $95.36 | 1,491,072 |
| 2020-02-20 | $102.38 | $102.55 | $101.66 | $102.39 | $95.26 | 1,218,022 |
| 2020-02-19 | $102.86 | $103.25 | $102.40 | $102.41 | $95.28 | 1,313,238 |
| 2020-02-18 | $102.37 | $103.10 | $101.99 | $102.88 | $95.72 | 1,177,948 |
| 2020-02-14 | $101.58 | $102.11 | $101.35 | $101.87 | $94.78 | 1,707,492 |
| 2020-02-13 | $100.27 | $101.36 | $99.90 | $101.21 | $94.16 | 1,040,108 |
| 2020-02-12 | $99.69 | $100.93 | $99.38 | $100.75 | $93.15 | 1,711,952 |
| 2020-02-11 | $100.39 | $100.64 | $100.09 | $100.19 | $92.64 | 872,903 |
| 2020-02-10 | $99.97 | $100.17 | $99.52 | $100.14 | $92.59 | 832,690 |
| 2020-02-07 | $100.23 | $100.54 | $99.69 | $99.75 | $92.23 | 787,574 |
| 2020-02-06 | $99.94 | $100.24 | $99.48 | $99.90 | $92.37 | 962,787 |
| 2020-02-05 | $99.49 | $100.06 | $98.91 | $100.01 | $92.47 | 1,166,028 |
| 2020-02-04 | $100.45 | $100.79 | $99.61 | $99.64 | $92.13 | 1,510,146 |
| 2020-02-03 | $100.20 | $100.94 | $100.17 | $100.89 | $93.28 | 1,685,796 |
| 2020-01-31 | $100.50 | $101.37 | $99.54 | $99.89 | $92.36 | 2,253,625 |
| 2020-01-30 | $99.18 | $100.87 | $98.63 | $100.61 | $93.02 | 1,817,083 |
| 2020-01-29 | $98.52 | $98.89 | $97.68 | $98.69 | $91.25 | 1,591,413 |
| 2020-01-28 | $98.63 | $98.82 | $97.81 | $98.50 | $91.07 | 2,211,835 |
| 2020-01-27 | $98.95 | $99.69 | $98.26 | $98.50 | $91.07 | 1,393,436 |
| 2020-01-24 | $98.69 | $99.70 | $98.60 | $98.96 | $91.50 | 1,179,261 |
| 2020-01-23 | $98.33 | $98.92 | $98.06 | $98.70 | $91.26 | 1,740,200 |
| 2020-01-22 | $98.01 | $98.41 | $97.72 | $98.23 | $90.82 | 1,181,550 |
| 2020-01-21 | $96.54 | $97.74 | $96.31 | $97.67 | $90.31 | 1,531,507 |
| 2020-01-17 | $96.14 | $96.80 | $95.63 | $96.42 | $89.15 | 2,038,806 |
| 2020-01-16 | $95.36 | $96.22 | $94.99 | $96.17 | $88.92 | 1,595,295 |
| 2020-01-15 | $94.23 | $95.49 | $94.23 | $95.16 | $87.99 | 1,361,955 |
| 2020-01-14 | $93.67 | $93.97 | $93.10 | $93.95 | $86.87 | 1,542,458 |
| 2020-01-13 | $92.61 | $93.77 | $92.61 | $93.65 | $86.59 | 1,691,218 |
| 2020-01-10 | $92.20 | $92.63 | $92.11 | $92.54 | $85.56 | 1,220,272 |
| 2020-01-09 | $90.98 | $92.06 | $90.85 | $91.99 | $85.05 | 1,036,677 |
| 2020-01-08 | $91.21 | $91.39 | $90.51 | $91.08 | $84.21 | 1,323,669 |
| 2020-01-07 | $90.89 | $91.07 | $90.34 | $90.96 | $84.10 | 1,078,229 |
| 2020-01-06 | $91.34 | $91.80 | $90.80 | $91.31 | $84.43 | 1,418,080 |
| 2020-01-03 | $90.65 | $91.71 | $90.52 | $91.24 | $84.36 | 1,859,426 |
| 2020-01-02 | $92.40 | $92.52 | $90.46 | $90.67 | $83.83 | 1,547,068 |
| 2019-12-31 | $92.35 | $92.86 | $91.80 | $92.23 | $85.28 | 1,387,841 |
| 2019-12-30 | $92.14 | $92.32 | $91.67 | $92.17 | $85.22 | 1,042,338 |
| 2019-12-27 | $91.76 | $92.33 | $91.68 | $92.31 | $85.35 | 958,994 |
| 2019-12-26 | $91.70 | $91.99 | $91.14 | $91.75 | $84.83 | 821,872 |
| 2019-12-24 | $91.31 | $91.80 | $91.14 | $91.62 | $84.71 | 364,580 |
| 2019-12-23 | $92.93 | $92.94 | $91.15 | $91.48 | $84.58 | 1,301,948 |
| 2019-12-20 | $92.31 | $93.43 | $91.95 | $92.85 | $85.85 | 2,765,109 |
| 2019-12-19 | $91.76 | $92.35 | $91.22 | $92.18 | $85.23 | 1,879,032 |
| 2019-12-18 | $91.33 | $91.70 | $90.61 | $91.66 | $84.75 | 1,379,313 |
| 2019-12-17 | $90.32 | $91.56 | $90.22 | $91.09 | $84.22 | 1,482,726 |
| 2019-12-16 | $89.43 | $90.64 | $89.13 | $90.63 | $83.80 | 2,223,588 |
| 2019-12-13 | $88.66 | $89.41 | $88.11 | $89.18 | $82.46 | 918,928 |
| 2019-12-12 | $89.13 | $89.53 | $88.55 | $88.78 | $82.09 | 1,227,363 |
| 2019-12-11 | $89.15 | $89.60 | $88.89 | $89.53 | $82.78 | 1,020,548 |
| 2019-12-10 | $88.80 | $89.53 | $88.80 | $89.19 | $82.47 | 1,197,171 |
| 2019-12-09 | $89.10 | $89.21 | $88.63 | $88.77 | $82.08 | 804,856 |
| 2019-12-06 | $89.13 | $89.66 | $88.86 | $89.07 | $82.35 | 1,219,598 |
| 2019-12-05 | $88.91 | $89.60 | $88.71 | $89.45 | $82.71 | 1,345,092 |
| 2019-12-04 | $87.86 | $89.24 | $87.81 | $89.09 | $82.37 | 1,418,943 |
| 2019-12-03 | $88.22 | $88.57 | $87.70 | $88.27 | $81.62 | 1,123,736 |
| 2019-12-02 | $88.27 | $88.35 | $87.41 | $87.57 | $80.97 | 1,800,689 |
| 2019-11-29 | $89.30 | $89.87 | $88.60 | $88.65 | $81.97 | 679,568 |
| 2019-11-27 | $88.91 | $89.60 | $88.68 | $89.11 | $82.39 | 1,706,026 |
| 2019-11-26 | $88.14 | $89.14 | $87.97 | $89.03 | $82.32 | 2,476,217 |
| 2019-11-25 | $88.63 | $88.82 | $87.82 | $88.10 | $81.46 | 1,220,435 |
| 2019-11-22 | $88.36 | $88.84 | $87.47 | $88.53 | $81.86 | 1,634,973 |
| 2019-11-21 | $88.11 | $88.87 | $87.64 | $88.33 | $81.67 | 1,252,119 |
| 2019-11-20 | $88.10 | $88.91 | $87.95 | $88.20 | $81.55 | 1,372,067 |
| 2019-11-19 | $87.71 | $88.91 | $87.05 | $88.13 | $81.49 | 1,179,015 |
| 2019-11-18 | $88.35 | $89.18 | $87.75 | $87.95 | $81.32 | 1,235,860 |
| 2019-11-15 | $88.19 | $88.19 | $87.53 | $88.07 | $81.43 | 1,068,771 |
| 2019-11-14 | $87.92 | $88.27 | $87.41 | $88.12 | $81.48 | 1,028,858 |
| 2019-11-13 | $86.74 | $88.08 | $86.50 | $87.82 | $81.20 | 1,548,772 |
| 2019-11-12 | $87.49 | $87.58 | $86.72 | $87.18 | $80.07 | 1,594,093 |
| 2019-11-11 | $87.83 | $88.14 | $87.07 | $87.14 | $80.03 | 1,103,835 |
| 2019-11-08 | $88.77 | $89.08 | $87.53 | $87.83 | $80.67 | 2,310,508 |
| 2019-11-07 | $90.11 | $90.58 | $88.41 | $88.87 | $81.62 | 2,091,398 |
| 2019-11-06 | $91.09 | $92.27 | $90.01 | $91.21 | $83.77 | 2,168,884 |
| 2019-11-05 | $91.32 | $91.81 | $90.72 | $91.00 | $83.58 | 2,177,756 |
| 2019-11-04 | $93.42 | $93.42 | $91.13 | $91.64 | $84.17 | 1,977,008 |
| 2019-11-01 | $94.49 | $94.73 | $93.11 | $93.53 | $85.90 | 1,189,207 |
| 2019-10-31 | $93.96 | $94.99 | $93.47 | $94.40 | $86.70 | 1,423,396 |
| 2019-10-30 | $92.81 | $94.14 | $92.76 | $93.79 | $86.14 | 1,183,703 |
| 2019-10-29 | $92.31 | $92.68 | $92.02 | $92.44 | $84.90 | 1,441,238 |
| 2019-10-28 | $93.29 | $93.60 | $91.95 | $92.53 | $84.98 | 1,592,209 |
| 2019-10-25 | $94.22 | $94.41 | $93.23 | $93.79 | $86.14 | 1,535,582 |
| 2019-10-24 | $93.21 | $94.15 | $92.82 | $94.01 | $86.34 | 1,117,032 |
| 2019-10-23 | $93.45 | $94.18 | $92.90 | $93.15 | $85.55 | 1,087,084 |
| 2019-10-22 | $93.45 | $93.94 | $93.11 | $93.29 | $85.68 | 1,114,722 |
| 2019-10-21 | $93.23 | $93.46 | $92.40 | $93.27 | $85.66 | 756,208 |
| 2019-10-18 | $92.76 | $93.12 | $92.23 | $92.96 | $85.38 | 1,536,354 |
| 2019-10-17 | $92.74 | $93.32 | $92.11 | $92.90 | $85.32 | 921,069 |
| 2019-10-16 | $92.26 | $92.84 | $91.51 | $92.76 | $85.19 | 1,301,551 |
| 2019-10-15 | $92.95 | $93.41 | $92.00 | $92.17 | $84.65 | 1,480,892 |
| 2019-10-14 | $94.05 | $94.10 | $92.50 | $92.72 | $85.16 | 1,252,139 |
| 2019-10-11 | $94.74 | $95.17 | $93.10 | $93.81 | $86.16 | 1,630,571 |
| 2019-10-10 | $94.63 | $95.22 | $93.69 | $95.15 | $87.39 | 1,097,980 |
| 2019-10-09 | $94.47 | $95.26 | $94.36 | $94.89 | $87.15 | 1,191,727 |
| 2019-10-08 | $95.18 | $95.33 | $94.15 | $94.17 | $86.49 | 1,459,125 |
| 2019-10-07 | $96.13 | $96.13 | $94.73 | $95.22 | $87.45 | 1,520,494 |
| 2019-10-04 | $95.00 | $96.29 | $94.93 | $96.08 | $88.24 | 1,544,197 |
| 2019-10-03 | $94.62 | $94.93 | $94.20 | $94.81 | $87.08 | 1,730,209 |
| 2019-10-02 | $95.00 | $95.28 | $93.98 | $94.31 | $86.62 | 1,477,361 |
| 2019-10-01 | $94.89 | $95.25 | $94.14 | $95.19 | $87.43 | 1,252,681 |
| 2019-09-30 | $95.21 | $95.59 | $94.69 | $95.10 | $87.34 | 1,271,076 |
| 2019-09-27 | $96.08 | $96.10 | $94.28 | $94.87 | $87.13 | 1,524,908 |
| 2019-09-26 | $95.76 | $96.60 | $95.40 | $95.90 | $88.08 | 1,251,400 |
| 2019-09-25 | $95.10 | $95.38 | $94.41 | $95.35 | $87.57 | 1,370,711 |
| 2019-09-24 | $94.34 | $95.65 | $94.04 | $95.00 | $87.25 | 2,069,467 |
| 2019-09-23 | $94.06 | $94.36 | $93.56 | $93.96 | $86.30 | 1,350,127 |
| 2019-09-20 | $93.57 | $94.10 | $93.16 | $93.70 | $86.06 | 2,501,961 |
| 2019-09-19 | $93.29 | $93.64 | $92.65 | $93.48 | $85.86 | 964,189 |
| 2019-09-18 | $93.23 | $93.71 | $92.20 | $93.15 | $85.55 | 1,458,712 |
| 2019-09-17 | $91.71 | $92.95 | $91.71 | $92.80 | $85.23 | 1,663,183 |
| 2019-09-16 | $91.26 | $91.48 | $90.65 | $91.31 | $83.86 | 1,210,151 |
| 2019-09-13 | $91.01 | $91.90 | $90.64 | $91.16 | $83.72 | 1,125,337 |
| 2019-09-12 | $92.05 | $92.57 | $91.23 | $91.55 | $84.08 | 1,481,623 |
| 2019-09-11 | $90.04 | $91.80 | $89.31 | $91.27 | $83.83 | 2,296,147 |
| 2019-09-10 | $90.47 | $90.52 | $89.02 | $90.30 | $82.93 | 2,264,880 |
| 2019-09-09 | $92.60 | $92.60 | $90.44 | $90.47 | $83.09 | 3,562,610 |
| 2019-09-06 | $95.24 | $95.59 | $91.50 | $93.13 | $85.53 | 4,625,305 |
| 2019-09-05 | $96.96 | $97.33 | $94.48 | $95.33 | $87.55 | 3,621,615 |
| 2019-09-04 | $97.30 | $98.19 | $96.94 | $97.65 | $89.69 | 1,563,630 |
| 2019-09-03 | $95.93 | $97.75 | $95.63 | $97.73 | $89.76 | 2,279,073 |
| 2019-08-30 | $96.14 | $96.24 | $95.54 | $95.77 | $87.96 | 1,298,068 |
| 2019-08-29 | $95.70 | $95.97 | $94.78 | $95.93 | $88.11 | 1,906,412 |
| 2019-08-28 | $95.53 | $96.38 | $94.72 | $95.11 | $87.35 | 1,954,247 |
| 2019-08-27 | $94.52 | $96.46 | $94.44 | $95.31 | $87.54 | 2,767,300 |
| 2019-08-26 | $92.93 | $94.27 | $92.61 | $94.26 | $86.57 | 1,928,379 |
| 2019-08-23 | $93.43 | $93.96 | $92.26 | $92.59 | $85.04 | 3,026,029 |
| 2019-08-22 | $92.72 | $93.29 | $92.18 | $93.14 | $85.54 | 1,477,300 |
| 2019-08-21 | $91.44 | $92.78 | $91.44 | $92.74 | $85.18 | 1,396,291 |
| 2019-08-20 | $91.58 | $92.09 | $91.02 | $91.81 | $84.32 | 1,366,589 |
| 2019-08-19 | $90.58 | $91.78 | $90.31 | $91.36 | $83.91 | 2,418,677 |
| 2019-08-16 | $90.78 | $91.39 | $90.26 | $90.44 | $83.06 | 1,738,174 |
| 2019-08-15 | $88.78 | $90.93 | $88.78 | $90.69 | $83.29 | 1,757,451 |
| 2019-08-14 | $90.08 | $90.22 | $88.42 | $88.89 | $81.64 | 1,631,546 |
| 2019-08-13 | $89.51 | $90.09 | $89.00 | $89.67 | $82.36 | 2,121,755 |
| 2019-08-12 | $90.03 | $90.43 | $89.43 | $89.99 | $82.11 | 1,325,500 |
| 2019-08-09 | $89.67 | $90.17 | $89.17 | $89.87 | $82.00 | 1,274,274 |
| 2019-08-08 | $88.02 | $89.50 | $87.63 | $89.30 | $81.48 | 1,281,724 |
| 2019-08-07 | $87.76 | $88.68 | $86.43 | $88.25 | $80.52 | 1,656,274 |
| 2019-08-06 | $87.22 | $88.21 | $85.57 | $87.89 | $80.19 | 1,901,987 |
| 2019-08-05 | $86.61 | $88.63 | $85.87 | $87.03 | $79.41 | 2,975,757 |
| 2019-08-02 | $87.30 | $87.64 | $86.41 | $86.56 | $78.98 | 2,173,204 |
| 2019-08-01 | $85.48 | $87.59 | $85.16 | $87.18 | $79.55 | 1,999,586 |
| 2019-07-31 | $86.67 | $87.10 | $84.99 | $85.46 | $77.98 | 4,115,375 |
| 2019-07-30 | $87.51 | $87.93 | $86.24 | $86.66 | $79.07 | 1,619,476 |
| 2019-07-29 | $86.87 | $87.58 | $86.57 | $87.50 | $79.84 | 1,538,285 |
| 2019-07-26 | $85.90 | $86.80 | $85.83 | $86.66 | $79.07 | 1,351,247 |
| 2019-07-25 | $85.80 | $86.26 | $85.42 | $85.86 | $78.34 | 1,649,361 |
| 2019-07-24 | $85.99 | $86.17 | $85.07 | $85.80 | $78.29 | 1,652,081 |
| 2019-07-23 | $86.33 | $86.46 | $85.42 | $85.76 | $78.25 | 1,821,042 |
| 2019-07-22 | $86.70 | $86.89 | $85.81 | $86.28 | $78.72 | 2,216,402 |
| 2019-07-19 | $87.69 | $87.91 | $86.30 | $86.31 | $78.75 | 1,959,393 |
| 2019-07-18 | $86.94 | $87.90 | $86.34 | $87.85 | $80.16 | 1,686,333 |
| 2019-07-17 | $86.42 | $87.60 | $86.04 | $86.90 | $79.29 | 1,669,914 |
| 2019-07-16 | $86.11 | $86.36 | $85.56 | $86.14 | $78.60 | 1,534,439 |
| 2019-07-15 | $85.45 | $86.39 | $85.05 | $86.35 | $78.79 | 1,453,753 |
| 2019-07-12 | $86.17 | $86.17 | $85.18 | $85.47 | $77.99 | 1,162,015 |
| 2019-07-11 | $86.00 | $86.33 | $85.23 | $86.12 | $78.58 | 1,329,239 |
| 2019-07-10 | $85.94 | $86.42 | $85.42 | $86.13 | $78.59 | 1,191,682 |
| 2019-07-09 | $85.40 | $85.81 | $84.97 | $85.70 | $78.20 | 1,474,989 |
| 2019-07-08 | $85.19 | $85.56 | $84.76 | $85.29 | $77.82 | 1,154,076 |
| 2019-07-05 | $84.53 | $85.14 | $83.43 | $85.02 | $77.58 | 990,895 |
| 2019-07-03 | $84.33 | $85.44 | $84.33 | $85.13 | $77.68 | 874,412 |
| 2019-07-02 | $83.40 | $84.30 | $83.23 | $84.25 | $76.87 | 1,518,305 |
| 2019-07-01 | $83.26 | $83.44 | $82.18 | $83.13 | $75.85 | 1,676,030 |
| 2019-06-28 | $83.07 | $83.87 | $82.88 | $83.37 | $76.07 | 2,678,390 |
| 2019-06-27 | $83.62 | $83.97 | $82.79 | $83.08 | $75.80 | 2,286,070 |
| 2019-06-26 | $84.86 | $84.89 | $83.27 | $83.33 | $76.03 | 3,159,229 |
| 2019-06-25 | $85.26 | $85.42 | $84.73 | $84.94 | $77.50 | 1,600,750 |
| 2019-06-24 | $85.08 | $85.70 | $84.84 | $85.26 | $77.79 | 1,543,083 |
| 2019-06-21 | $85.50 | $85.60 | $84.77 | $85.42 | $77.94 | 2,695,581 |
| 2019-06-20 | $85.11 | $85.66 | $84.63 | $85.39 | $77.91 | 1,351,268 |
| 2019-06-19 | $83.94 | $85.22 | $83.94 | $84.94 | $77.50 | 1,703,800 |
| 2019-06-18 | $84.50 | $84.74 | $83.65 | $84.25 | $76.87 | 1,994,061 |
| 2019-06-17 | $84.31 | $84.86 | $83.73 | $84.13 | $76.76 | 1,581,888 |
| 2019-06-14 | $83.79 | $84.67 | $83.75 | $84.31 | $76.93 | 1,470,369 |
| 2019-06-13 | $83.59 | $83.88 | $82.96 | $83.61 | $76.29 | 1,240,544 |
| 2019-06-12 | $82.36 | $83.36 | $82.36 | $83.36 | $76.06 | 880,497 |
| 2019-06-11 | $82.74 | $82.98 | $81.45 | $82.02 | $74.84 | 1,182,267 |
| 2019-06-10 | $82.90 | $82.90 | $82.04 | $82.74 | $75.49 | 1,000,096 |
| 2019-06-07 | $84.00 | $84.55 | $82.91 | $82.96 | $75.70 | 1,526,652 |
| 2019-06-06 | $83.21 | $83.66 | $82.84 | $83.58 | $76.26 | 1,111,392 |
| 2019-06-05 | $81.45 | $83.24 | $81.11 | $83.03 | $75.76 | 1,454,280 |
| 2019-06-04 | $81.36 | $81.55 | $79.46 | $81.29 | $74.17 | 1,512,754 |
| 2019-06-03 | $80.67 | $81.70 | $80.49 | $81.56 | $74.42 | 1,418,316 |
| 2019-05-31 | $80.12 | $80.79 | $79.86 | $80.55 | $73.50 | 1,820,761 |
| 2019-05-30 | $80.33 | $80.73 | $79.80 | $80.03 | $73.02 | 1,325,819 |
| 2019-05-29 | $81.63 | $81.69 | $80.00 | $80.30 | $73.27 | 1,540,089 |
| 2019-05-28 | $82.51 | $82.74 | $81.27 | $81.35 | $74.23 | 2,229,971 |
| 2019-05-24 | $82.32 | $83.01 | $82.06 | $82.41 | $75.19 | 1,327,733 |
| 2019-05-23 | $81.95 | $82.28 | $81.72 | $82.23 | $75.03 | 1,825,325 |
| 2019-05-22 | $81.07 | $81.88 | $80.86 | $81.76 | $74.60 | 1,193,505 |
| 2019-05-21 | $81.31 | $81.91 | $80.82 | $80.86 | $73.78 | 1,273,879 |
| 2019-05-20 | $81.13 | $81.54 | $80.90 | $81.27 | $74.15 | 1,285,326 |
| 2019-05-17 | $80.05 | $81.36 | $80.05 | $80.90 | $73.82 | 1,559,863 |
| 2019-05-16 | $79.52 | $80.44 | $79.11 | $80.25 | $73.22 | 1,163,845 |
| 2019-05-15 | $79.69 | $80.01 | $79.36 | $79.64 | $72.67 | 1,054,045 |
| 2019-05-14 | $79.77 | $80.04 | $79.31 | $79.52 | $72.56 | 1,852,917 |
| 2019-05-13 | $78.60 | $80.02 | $78.28 | $79.86 | $72.87 | 2,092,789 |
| 2019-05-10 | $77.18 | $79.25 | $77.18 | $79.21 | $71.74 | 1,281,137 |
| 2019-05-09 | $76.91 | $77.67 | $76.61 | $77.47 | $70.17 | 1,235,738 |
| 2019-05-08 | $78.22 | $78.27 | $77.33 | $77.40 | $70.10 | 1,500,410 |
| 2019-05-07 | $78.22 | $78.64 | $77.95 | $78.36 | $70.97 | 1,635,900 |
| 2019-05-06 | $78.43 | $78.55 | $77.90 | $78.10 | $70.74 | 1,201,769 |
| 2019-05-03 | $77.65 | $78.43 | $77.58 | $78.31 | $70.93 | 879,868 |
| 2019-05-02 | $77.74 | $78.16 | $77.24 | $77.61 | $70.29 | 1,416,276 |
| 2019-05-01 | $78.08 | $78.44 | $77.62 | $77.65 | $70.33 | 1,240,283 |
| 2019-04-30 | $77.01 | $78.48 | $76.90 | $78.43 | $71.04 | 1,333,419 |
| 2019-04-29 | $77.45 | $77.46 | $76.75 | $76.94 | $69.69 | 1,201,837 |
| 2019-04-26 | $78.36 | $78.77 | $77.59 | $77.64 | $70.32 | 1,425,606 |
| 2019-04-25 | $76.78 | $78.17 | $76.64 | $77.80 | $70.47 | 1,804,224 |
| 2019-04-24 | $76.85 | $77.34 | $76.64 | $77.05 | $69.79 | 1,775,038 |
| 2019-04-23 | $76.54 | $76.96 | $76.25 | $76.75 | $69.52 | 2,339,642 |
| 2019-04-22 | $76.23 | $76.55 | $75.88 | $76.38 | $69.18 | 1,215,635 |
| 2019-04-18 | $76.57 | $77.04 | $76.29 | $76.29 | $69.10 | 1,842,825 |
| 2019-04-17 | $76.44 | $76.82 | $76.18 | $76.42 | $69.22 | 1,407,557 |
| 2019-04-16 | $77.55 | $77.87 | $76.29 | $76.46 | $69.25 | 1,481,374 |
| 2019-04-15 | $77.90 | $78.09 | $77.44 | $77.68 | $70.36 | 1,336,736 |
| 2019-04-12 | $77.16 | $77.86 | $76.53 | $77.82 | $70.48 | 1,185,771 |
| 2019-04-11 | $77.08 | $77.50 | $76.91 | $77.39 | $70.10 | 1,259,220 |
| 2019-04-10 | $77.76 | $78.11 | $76.79 | $76.94 | $69.69 | 1,505,659 |
| 2019-04-09 | $77.06 | $77.53 | $77.02 | $77.47 | $70.17 | 1,632,243 |
| 2019-04-08 | $77.55 | $77.86 | $77.00 | $77.15 | $69.88 | 1,907,279 |
| 2019-04-05 | $77.47 | $78.27 | $77.33 | $78.22 | $70.85 | 1,829,394 |
| 2019-04-04 | $77.92 | $78.04 | $76.57 | $77.47 | $70.17 | 1,980,971 |
| 2019-04-03 | $78.09 | $78.22 | $77.22 | $77.91 | $70.57 | 1,681,162 |
| 2019-04-02 | $78.34 | $78.37 | $77.71 | $78.25 | $70.87 | 1,116,526 |
| 2019-04-01 | $78.95 | $79.03 | $77.46 | $78.11 | $70.75 | 1,944,105 |
| 2019-03-29 | $78.56 | $79.20 | $78.04 | $79.08 | $71.63 | 1,985,923 |
| 2019-03-28 | $79.44 | $79.67 | $78.19 | $78.46 | $71.06 | 1,488,990 |
| 2019-03-27 | $79.85 | $79.96 | $79.01 | $79.41 | $71.92 | 1,320,664 |
| 2019-03-26 | $79.53 | $80.05 | $79.34 | $79.90 | $72.37 | 1,104,094 |
| 2019-03-25 | $79.47 | $79.86 | $79.05 | $79.54 | $72.04 | 1,228,835 |
| 2019-03-22 | $78.97 | $79.95 | $78.90 | $79.33 | $71.85 | 1,663,643 |
| 2019-03-21 | $77.87 | $78.91 | $77.64 | $78.77 | $71.35 | 1,168,348 |
| 2019-03-20 | $77.81 | $78.54 | $77.41 | $77.74 | $70.41 | 1,421,043 |
| 2019-03-19 | $78.31 | $78.31 | $77.37 | $77.61 | $70.29 | 1,645,822 |
| 2019-03-18 | $78.50 | $78.67 | $78.11 | $78.39 | $71.00 | 2,296,594 |
| 2019-03-15 | $77.59 | $78.88 | $77.48 | $78.88 | $71.44 | 7,883,626 |
| 2019-03-14 | $77.86 | $78.05 | $77.31 | $77.62 | $70.30 | 2,083,632 |
| 2019-03-13 | $77.60 | $77.87 | $77.29 | $77.80 | $70.47 | 1,860,732 |
| 2019-03-12 | $77.30 | $77.60 | $77.06 | $77.58 | $70.27 | 1,787,044 |
| 2019-03-11 | $77.08 | $77.22 | $76.80 | $77.15 | $69.88 | 1,967,319 |
| 2019-03-08 | $77.04 | $77.28 | $76.39 | $77.00 | $69.74 | 1,718,594 |
| 2019-03-07 | $76.70 | $77.41 | $76.63 | $76.83 | $69.59 | 1,489,251 |
| 2019-03-06 | $76.40 | $76.72 | $76.04 | $76.51 | $69.30 | 1,714,061 |
| 2019-03-05 | $76.26 | $76.41 | $75.98 | $76.25 | $69.06 | 1,465,349 |
| 2019-03-04 | $76.16 | $76.33 | $75.53 | $76.26 | $69.07 | 1,707,632 |
| 2019-03-01 | $76.26 | $76.49 | $75.32 | $76.03 | $68.86 | 1,796,877 |
| 2019-02-28 | $75.64 | $76.47 | $75.46 | $76.28 | $69.09 | 1,840,681 |
| 2019-02-27 | $75.20 | $75.74 | $74.89 | $75.60 | $68.47 | 1,670,321 |
| 2019-02-26 | $75.78 | $75.78 | $75.03 | $75.34 | $68.24 | 2,189,832 |
| 2019-02-25 | $76.66 | $76.66 | $75.41 | $75.52 | $68.40 | 2,013,014 |
| 2019-02-22 | $75.86 | $76.67 | $75.38 | $76.64 | $69.42 | 2,476,921 |
| 2019-02-21 | $74.88 | $75.89 | $74.49 | $75.72 | $68.58 | 1,747,833 |
| 2019-02-20 | $74.80 | $75.15 | $74.15 | $75.10 | $68.02 | 1,756,238 |
| 2019-02-19 | $74.43 | $74.96 | $74.14 | $74.91 | $67.85 | 2,139,761 |
| 2019-02-15 | $74.57 | $74.84 | $74.10 | $74.47 | $67.45 | 1,742,541 |
| 2019-02-14 | $74.35 | $74.70 | $73.74 | $74.27 | $67.27 | 1,735,978 |
| 2019-02-13 | $74.29 | $74.40 | $73.74 | $74.18 | $67.19 | 1,913,461 |
| 2019-02-12 | $75.26 | $75.61 | $74.54 | $75.04 | $67.43 | 2,402,676 |
| 2019-02-11 | $74.64 | $75.10 | $74.54 | $75.03 | $67.42 | 2,280,864 |
| 2019-02-08 | $73.97 | $74.72 | $73.74 | $74.72 | $67.14 | 1,429,238 |
| 2019-02-07 | $73.16 | $74.01 | $72.77 | $73.99 | $66.49 | 1,472,501 |
| 2019-02-06 | $72.71 | $73.35 | $72.47 | $73.16 | $65.74 | 1,399,593 |
| 2019-02-05 | $72.82 | $73.20 | $72.44 | $73.03 | $65.62 | 1,420,102 |
| 2019-02-04 | $72.47 | $73.09 | $71.72 | $73.09 | $65.68 | 2,304,108 |
| 2019-02-01 | $73.03 | $73.22 | $72.23 | $72.81 | $65.43 | 2,446,157 |
| 2019-01-31 | $71.47 | $73.51 | $71.02 | $73.03 | $65.62 | 3,992,141 |
| 2019-01-30 | $70.69 | $71.72 | $69.76 | $71.44 | $64.20 | 2,117,783 |
| 2019-01-29 | $71.11 | $71.45 | $70.80 | $71.13 | $63.92 | 1,332,512 |
| 2019-01-28 | $71.15 | $71.43 | $70.48 | $70.94 | $63.75 | 1,311,238 |
| 2019-01-25 | $71.97 | $72.38 | $70.95 | $71.04 | $63.84 | 1,525,426 |
| 2019-01-24 | $71.93 | $72.25 | $71.10 | $72.22 | $64.90 | 1,248,855 |
| 2019-01-23 | $71.09 | $71.81 | $70.92 | $71.80 | $64.52 | 1,433,488 |
| 2019-01-22 | $71.05 | $71.54 | $70.32 | $71.01 | $63.81 | 1,295,149 |
| 2019-01-18 | $71.17 | $71.33 | $70.56 | $70.86 | $63.67 | 1,147,791 |
| 2019-01-17 | $70.23 | $71.02 | $70.11 | $70.93 | $63.74 | 1,142,641 |
| 2019-01-16 | $69.76 | $70.33 | $69.30 | $70.29 | $63.16 | 1,175,479 |
| 2019-01-15 | $68.41 | $70.25 | $68.41 | $69.91 | $62.82 | 1,527,572 |
| 2019-01-14 | $68.92 | $68.97 | $67.80 | $68.61 | $61.65 | 2,079,589 |
| 2019-01-11 | $69.14 | $69.53 | $68.77 | $69.44 | $62.40 | 1,359,857 |
| 2019-01-10 | $68.33 | $69.54 | $68.15 | $69.45 | $62.41 | 1,069,241 |
| 2019-01-09 | $68.48 | $68.92 | $67.92 | $68.24 | $61.32 | 1,279,205 |
| 2019-01-08 | $67.94 | $68.78 | $67.71 | $68.65 | $61.69 | 1,099,867 |
| 2019-01-07 | $67.99 | $68.40 | $67.56 | $67.95 | $61.06 | 1,306,872 |
| 2019-01-04 | $67.38 | $68.46 | $67.33 | $68.26 | $61.34 | 1,798,093 |
| 2019-01-03 | $67.48 | $68.37 | $67.25 | $67.76 | $60.89 | 1,789,506 |
| 2019-01-02 | $69.11 | $69.14 | $67.21 | $67.58 | $60.73 | 1,849,204 |
| 2018-12-31 | $69.21 | $69.40 | $68.32 | $69.26 | $62.24 | 1,190,778 |
| 2018-12-28 | $69.32 | $69.91 | $68.72 | $69.01 | $62.01 | 1,382,772 |
| 2018-12-27 | $68.53 | $69.18 | $67.44 | $69.18 | $62.16 | 2,187,808 |
| 2018-12-26 | $67.74 | $68.50 | $66.75 | $68.45 | $61.51 | 1,273,247 |
| 2018-12-24 | $71.65 | $72.03 | $67.30 | $67.62 | $60.76 | 1,021,669 |
| 2018-12-21 | $71.44 | $73.58 | $71.30 | $71.44 | $64.20 | 2,894,693 |
| 2018-12-20 | $71.49 | $72.56 | $70.63 | $71.74 | $64.47 | 1,856,664 |
| 2018-12-19 | $71.77 | $72.20 | $70.90 | $71.31 | $64.08 | 1,771,356 |
| 2018-12-18 | $72.38 | $73.08 | $71.48 | $71.75 | $64.47 | 1,620,555 |
| 2018-12-17 | $74.54 | $74.73 | $71.77 | $72.05 | $64.74 | 2,144,123 |
| 2018-12-14 | $74.92 | $75.31 | $73.93 | $74.36 | $66.82 | 1,639,499 |
| 2018-12-13 | $73.95 | $75.31 | $73.95 | $74.96 | $67.36 | 1,992,203 |
| 2018-12-12 | $75.00 | $75.48 | $73.85 | $73.87 | $66.38 | 2,132,442 |
| 2018-12-11 | $74.47 | $75.22 | $73.98 | $74.89 | $67.30 | 2,018,405 |
| 2018-12-10 | $73.90 | $74.67 | $73.03 | $74.43 | $66.88 | 1,967,160 |
| 2018-12-07 | $73.82 | $74.44 | $73.14 | $73.77 | $66.29 | 1,628,438 |
| 2018-12-06 | $73.70 | $73.89 | $72.09 | $73.75 | $66.27 | 2,227,564 |
| 2018-12-04 | $72.99 | $74.16 | $72.94 | $73.28 | $65.85 | 2,002,209 |
| 2018-12-03 | $72.08 | $73.05 | $71.25 | $72.99 | $65.59 | 1,836,698 |
| 2018-11-30 | $71.25 | $72.52 | $71.08 | $72.48 | $65.13 | 2,229,917 |
| 2018-11-29 | $70.75 | $71.06 | $69.68 | $71.00 | $63.80 | 1,996,960 |
| 2018-11-28 | $71.02 | $71.37 | $70.43 | $70.67 | $63.50 | 1,791,267 |
| 2018-11-27 | $70.63 | $71.18 | $70.30 | $71.02 | $63.82 | 2,200,190 |
| 2018-11-26 | $70.54 | $71.06 | $69.94 | $70.59 | $63.43 | 1,631,376 |
| 2018-11-23 | $70.89 | $70.92 | $70.27 | $70.47 | $63.32 | 603,427 |
| 2018-11-21 | $71.97 | $71.97 | $70.52 | $70.78 | $63.60 | 1,610,685 |
| 2018-11-20 | $72.00 | $72.63 | $71.31 | $72.22 | $64.90 | 2,833,609 |
| 2018-11-19 | $70.91 | $71.65 | $70.55 | $71.60 | $64.34 | 1,972,939 |
| 2018-11-16 | $71.05 | $71.37 | $70.35 | $70.91 | $63.72 | 1,760,876 |
| 2018-11-15 | $69.66 | $70.55 | $68.78 | $70.51 | $63.36 | 2,463,267 |
| 2018-11-14 | $70.33 | $70.71 | $69.81 | $69.94 | $62.85 | 2,175,638 |
| 2018-11-13 | $70.37 | $70.65 | $69.70 | $70.50 | $63.35 | 1,303,228 |
| 2018-11-12 | $69.99 | $71.54 | $69.80 | $70.85 | $63.17 | 1,767,594 |
| 2018-11-09 | $69.13 | $70.43 | $68.94 | $70.00 | $62.41 | 2,026,601 |
| 2018-11-08 | $68.72 | $69.10 | $68.16 | $69.09 | $61.60 | 1,589,753 |
| 2018-11-07 | $68.64 | $68.88 | $67.65 | $68.78 | $61.32 | 4,135,187 |
| 2018-11-06 | $67.67 | $68.36 | $67.49 | $68.28 | $60.88 | 1,339,050 |
| 2018-11-05 | $67.39 | $67.91 | $66.89 | $67.61 | $60.28 | 2,584,042 |
| 2018-11-02 | $68.08 | $68.24 | $66.46 | $67.00 | $59.74 | 2,892,436 |
| 2018-11-01 | $67.70 | $68.00 | $67.29 | $67.88 | $60.52 | 3,101,778 |
| 2018-10-31 | $68.35 | $69.91 | $66.89 | $68.40 | $60.99 | 3,723,664 |
| 2018-10-30 | $70.02 | $70.37 | $69.04 | $69.75 | $62.19 | 2,584,982 |
| 2018-10-29 | $68.86 | $69.97 | $68.86 | $69.78 | $62.22 | 2,090,462 |
| 2018-10-26 | $70.91 | $71.11 | $68.42 | $68.89 | $61.42 | 3,772,996 |
| 2018-10-25 | $71.29 | $71.29 | $70.08 | $70.59 | $62.94 | 1,907,007 |
| 2018-10-24 | $70.23 | $72.09 | $69.81 | $71.67 | $63.90 | 2,455,346 |
| 2018-10-23 | $70.51 | $70.99 | $69.62 | $69.92 | $62.34 | 2,130,352 |
| 2018-10-22 | $70.62 | $70.84 | $70.04 | $70.19 | $62.58 | 1,968,463 |
| 2018-10-19 | $69.31 | $70.87 | $69.19 | $70.57 | $62.92 | 2,346,484 |
| 2018-10-18 | $69.34 | $69.73 | $68.83 | $69.27 | $61.76 | 2,438,608 |
| 2018-10-17 | $69.11 | $69.36 | $68.60 | $69.26 | $61.75 | 2,262,826 |
| 2018-10-16 | $67.98 | $69.47 | $67.55 | $69.07 | $61.58 | 2,392,636 |
| 2018-10-15 | $67.50 | $68.50 | $67.40 | $67.94 | $60.58 | 2,764,462 |
| 2018-10-12 | $67.44 | $67.78 | $66.78 | $67.49 | $60.17 | 2,506,867 |
| 2018-10-11 | $69.21 | $69.41 | $67.29 | $67.52 | $60.20 | 3,699,917 |
| 2018-10-10 | $69.12 | $70.22 | $68.85 | $68.88 | $61.41 | 2,844,786 |
| 2018-10-09 | $68.97 | $69.57 | $68.68 | $69.06 | $61.57 | 2,698,644 |
| 2018-10-08 | $68.48 | $69.40 | $68.23 | $68.74 | $61.29 | 1,538,413 |
| 2018-10-05 | $67.30 | $68.49 | $67.30 | $68.28 | $60.88 | 2,316,936 |
| 2018-10-04 | $66.57 | $67.48 | $66.16 | $67.28 | $59.99 | 1,829,220 |
| 2018-10-03 | $67.60 | $67.90 | $66.18 | $66.79 | $59.55 | 1,692,257 |
| 2018-10-02 | $66.82 | $67.76 | $66.82 | $67.67 | $60.34 | 1,753,064 |
| 2018-10-01 | $66.57 | $66.77 | $66.25 | $66.65 | $59.43 | 1,447,353 |
| 2018-09-28 | $66.04 | $66.82 | $65.95 | $66.76 | $59.52 | 1,752,324 |
| 2018-09-27 | $65.15 | $66.06 | $65.02 | $65.84 | $58.70 | 1,558,270 |
| 2018-09-26 | $65.94 | $66.08 | $64.96 | $65.04 | $57.99 | 2,340,380 |
| 2018-09-25 | $66.53 | $66.65 | $65.56 | $65.75 | $58.62 | 1,969,520 |
| 2018-09-24 | $67.17 | $67.26 | $66.62 | $66.64 | $59.42 | 1,753,244 |
| 2018-09-21 | $66.87 | $67.68 | $66.00 | $67.24 | $59.95 | 3,377,737 |
| 2018-09-20 | $66.86 | $67.29 | $66.27 | $67.15 | $59.87 | 1,673,441 |
| 2018-09-19 | $68.45 | $68.46 | $66.62 | $66.96 | $59.70 | 1,565,366 |
| 2018-09-18 | $68.46 | $68.70 | $67.97 | $68.34 | $60.93 | 1,857,617 |
| 2018-09-17 | $68.80 | $68.90 | $68.25 | $68.62 | $61.18 | 1,831,583 |
| 2018-09-14 | $68.78 | $68.88 | $68.05 | $68.80 | $61.34 | 1,345,216 |
| 2018-09-13 | $68.85 | $69.10 | $68.37 | $69.05 | $61.57 | 1,147,979 |
| 2018-09-12 | $68.82 | $69.33 | $68.62 | $68.70 | $61.25 | 1,534,992 |
| 2018-09-11 | $69.15 | $69.41 | $68.82 | $68.96 | $61.49 | 1,255,463 |
| 2018-09-10 | $68.71 | $69.51 | $68.56 | $69.12 | $61.63 | 1,327,567 |
| 2018-09-07 | $68.83 | $69.21 | $68.37 | $68.56 | $61.13 | 1,729,598 |
| 2018-09-06 | $68.91 | $69.52 | $68.71 | $69.29 | $61.78 | 1,525,986 |
| 2018-09-05 | $68.34 | $68.94 | $68.26 | $68.93 | $61.46 | 1,594,642 |
| 2018-09-04 | $67.93 | $68.87 | $67.62 | $68.26 | $60.86 | 2,139,301 |
| 2018-08-31 | $67.74 | $68.16 | $67.36 | $67.58 | $60.25 | 1,410,833 |
| 2018-08-30 | $67.70 | $68.04 | $67.45 | $67.83 | $60.48 | 1,219,678 |
| 2018-08-29 | $67.05 | $67.53 | $66.90 | $67.44 | $60.13 | 1,313,553 |
| 2018-08-28 | $66.98 | $67.24 | $66.79 | $66.94 | $59.68 | 1,401,961 |
| 2018-08-27 | $67.83 | $67.94 | $66.75 | $67.10 | $59.83 | 1,718,888 |
| 2018-08-24 | $67.28 | $67.83 | $67.01 | $67.80 | $60.45 | 1,189,562 |
| 2018-08-23 | $67.21 | $67.78 | $67.14 | $67.31 | $60.01 | 1,613,046 |
| 2018-08-22 | $67.78 | $67.85 | $66.91 | $67.23 | $59.94 | 1,806,229 |
| 2018-08-21 | $68.16 | $68.21 | $67.39 | $67.77 | $60.42 | 1,836,318 |
| 2018-08-20 | $68.36 | $68.46 | $67.95 | $68.25 | $60.85 | 1,758,115 |
| 2018-08-17 | $67.84 | $68.48 | $67.66 | $68.26 | $60.86 | 1,975,855 |
| 2018-08-16 | $67.17 | $67.94 | $66.77 | $67.94 | $60.58 | 2,392,546 |
| 2018-08-15 | $66.95 | $67.83 | $66.76 | $67.25 | $59.96 | 1,611,636 |
| 2018-08-14 | $66.81 | $67.25 | $66.64 | $66.75 | $59.51 | 1,724,368 |
| 2018-08-13 | $66.66 | $66.94 | $66.41 | $66.89 | $59.64 | 2,507,210 |
| 2018-08-10 | $67.15 | $67.70 | $66.88 | $67.15 | $59.38 | 1,943,229 |
| 2018-08-09 | $66.59 | $67.04 | $66.45 | $66.98 | $59.23 | 1,820,039 |
| 2018-08-08 | $66.09 | $66.74 | $65.90 | $66.59 | $58.89 | 1,659,769 |
| 2018-08-07 | $66.37 | $66.40 | $65.75 | $66.29 | $58.62 | 1,405,306 |
| 2018-08-06 | $66.40 | $66.88 | $66.27 | $66.48 | $58.79 | 1,438,872 |
| 2018-08-03 | $65.70 | $66.72 | $65.40 | $66.33 | $58.66 | 1,375,048 |
| 2018-08-02 | $65.46 | $65.96 | $64.93 | $65.67 | $58.07 | 1,583,165 |
| 2018-08-01 | $65.92 | $65.92 | $64.92 | $65.54 | $57.96 | 1,959,973 |
| 2018-07-31 | $65.37 | $66.50 | $64.55 | $66.37 | $58.69 | 2,809,960 |
| 2018-07-30 | $65.51 | $65.53 | $64.85 | $65.20 | $57.66 | 2,724,670 |
| 2018-07-27 | $65.49 | $66.20 | $65.38 | $65.69 | $58.09 | 2,716,228 |
| 2018-07-26 | $64.84 | $65.58 | $64.75 | $65.47 | $57.90 | 2,340,880 |
| 2018-07-25 | $64.25 | $65.09 | $64.25 | $64.44 | $56.98 | 1,817,919 |
| 2018-07-24 | $64.09 | $64.61 | $63.27 | $64.43 | $56.98 | 1,708,688 |
| 2018-07-23 | $64.91 | $64.91 | $64.16 | $64.30 | $56.86 | 1,538,335 |
| 2018-07-20 | $65.19 | $65.28 | $64.24 | $64.84 | $57.34 | 1,554,583 |
| 2018-07-19 | $64.93 | $65.56 | $64.84 | $65.24 | $57.69 | 1,259,092 |
| 2018-07-18 | $65.04 | $65.18 | $64.33 | $64.72 | $57.23 | 1,236,459 |
| 2018-07-17 | $65.19 | $65.22 | $64.83 | $64.92 | $57.41 | 1,480,146 |
| 2018-07-16 | $65.20 | $65.25 | $64.69 | $65.04 | $57.52 | 1,725,437 |
| 2018-07-13 | $65.65 | $65.70 | $64.74 | $65.19 | $57.65 | 2,555,060 |
| 2018-07-12 | $65.39 | $65.69 | $65.04 | $65.58 | $57.99 | 1,882,599 |
| 2018-07-11 | $64.60 | $65.42 | $64.45 | $65.31 | $57.75 | 1,259,660 |
| 2018-07-10 | $63.81 | $64.83 | $63.19 | $64.53 | $57.06 | 2,445,145 |
| 2018-07-09 | $66.40 | $66.40 | $63.80 | $64.03 | $56.62 | 2,067,643 |
| 2018-07-06 | $65.76 | $66.47 | $65.71 | $66.41 | $58.73 | 1,520,748 |
| 2018-07-05 | $65.18 | $65.71 | $64.95 | $65.68 | $58.08 | 1,672,830 |
| 2018-07-03 | $65.15 | $65.78 | $64.94 | $65.18 | $57.64 | 952,329 |
| 2018-07-02 | $64.77 | $65.30 | $64.44 | $65.15 | $57.61 | 1,845,620 |
| 2018-06-29 | $64.33 | $64.98 | $63.88 | $64.65 | $57.17 | 1,829,460 |
| 2018-06-28 | $63.53 | $64.84 | $63.53 | $64.46 | $57.00 | 2,029,482 |
| 2018-06-27 | $63.26 | $64.15 | $63.00 | $63.99 | $56.59 | 1,542,710 |
| 2018-06-26 | $63.42 | $63.91 | $63.29 | $63.40 | $56.06 | 2,157,148 |
| 2018-06-25 | $62.38 | $63.59 | $62.33 | $63.44 | $56.10 | 2,039,186 |
| 2018-06-22 | $62.11 | $62.51 | $61.87 | $62.29 | $55.08 | 1,742,907 |
| 2018-06-21 | $61.70 | $62.29 | $61.63 | $62.03 | $54.85 | 1,069,336 |
| 2018-06-20 | $61.75 | $61.99 | $61.38 | $61.86 | $54.70 | 1,290,068 |
| 2018-06-19 | $60.97 | $61.93 | $60.97 | $61.77 | $54.62 | 1,861,191 |
| 2018-06-18 | $60.62 | $61.21 | $60.46 | $60.92 | $53.87 | 1,794,762 |
| 2018-06-15 | $59.82 | $60.62 | $59.39 | $60.60 | $53.59 | 4,137,283 |
| 2018-06-14 | $59.21 | $60.02 | $59.13 | $59.86 | $52.93 | 1,836,971 |
| 2018-06-13 | $59.42 | $59.76 | $59.00 | $59.11 | $52.27 | 1,395,520 |
| 2018-06-12 | $58.61 | $59.42 | $58.61 | $59.33 | $52.47 | 2,148,078 |
| 2018-06-11 | $59.60 | $59.61 | $58.48 | $58.60 | $51.82 | 1,870,491 |
| 2018-06-08 | $59.56 | $59.63 | $59.20 | $59.46 | $52.58 | 1,014,343 |
| 2018-06-07 | $59.34 | $60.01 | $58.96 | $59.38 | $52.51 | 1,921,657 |
| 2018-06-06 | $60.75 | $60.83 | $59.20 | $59.34 | $52.47 | 2,041,123 |
| 2018-06-05 | $61.54 | $61.79 | $60.70 | $60.82 | $53.78 | 1,378,391 |
| 2018-06-04 | $62.53 | $62.69 | $61.50 | $61.55 | $54.43 | 1,642,272 |
| 2018-06-01 | $63.26 | $63.38 | $62.19 | $62.32 | $55.11 | 2,286,446 |
| 2018-05-31 | $63.26 | $63.70 | $62.93 | $63.15 | $55.84 | 2,134,057 |
| 2018-05-30 | $62.91 | $63.55 | $62.65 | $63.40 | $56.06 | 1,933,300 |
| 2018-05-29 | $62.52 | $63.25 | $62.43 | $62.86 | $55.59 | 2,256,786 |
| 2018-05-25 | $62.27 | $62.70 | $62.15 | $62.52 | $55.29 | 1,539,211 |
| 2018-05-24 | $61.64 | $62.19 | $61.31 | $62.15 | $54.96 | 1,761,218 |
| 2018-05-23 | $60.85 | $61.46 | $60.58 | $61.44 | $54.33 | 2,197,938 |
| 2018-05-22 | $60.20 | $60.74 | $60.08 | $60.42 | $53.43 | 1,503,564 |
| 2018-05-21 | $60.51 | $60.63 | $59.96 | $60.20 | $53.24 | 1,582,597 |
| 2018-05-18 | $60.53 | $60.74 | $59.96 | $60.47 | $53.47 | 1,283,347 |
| 2018-05-17 | $61.09 | $61.15 | $60.20 | $60.39 | $53.40 | 1,268,871 |
| 2018-05-16 | $61.36 | $61.38 | $60.62 | $60.97 | $53.92 | 1,268,381 |
| 2018-05-15 | $61.53 | $61.73 | $60.93 | $61.32 | $54.23 | 1,308,036 |
| 2018-05-14 | $61.95 | $62.13 | $61.34 | $61.82 | $54.67 | 1,705,462 |
| 2018-05-11 | $61.85 | $62.10 | $61.61 | $61.89 | $54.73 | 1,283,581 |
| 2018-05-10 | $61.85 | $62.21 | $61.38 | $62.19 | $54.51 | 1,490,375 |
| 2018-05-09 | $62.09 | $62.11 | $61.00 | $61.44 | $53.85 | 2,152,194 |
| 2018-05-08 | $63.75 | $63.75 | $62.03 | $62.13 | $54.46 | 1,998,396 |
| 2018-05-07 | $64.29 | $64.43 | $63.83 | $64.03 | $56.12 | 1,240,019 |
| 2018-05-04 | $64.50 | $64.64 | $63.84 | $64.41 | $56.45 | 1,624,723 |
| 2018-05-03 | $64.35 | $64.80 | $63.63 | $64.50 | $56.53 | 1,313,766 |
| 2018-05-02 | $64.68 | $64.93 | $64.09 | $64.38 | $56.43 | 1,737,126 |
| 2018-05-01 | $64.74 | $64.93 | $64.18 | $64.67 | $56.68 | 2,566,155 |
| 2018-04-30 | $64.62 | $64.84 | $64.25 | $64.28 | $56.34 | 2,689,852 |
| 2018-04-27 | $63.47 | $64.84 | $63.37 | $64.47 | $56.51 | 2,284,082 |
| 2018-04-26 | $62.91 | $63.65 | $62.69 | $63.60 | $55.74 | 1,990,740 |
| 2018-04-25 | $62.39 | $62.92 | $62.16 | $62.80 | $55.04 | 1,439,723 |
| 2018-04-24 | $62.39 | $62.98 | $62.12 | $62.60 | $54.87 | 1,291,448 |
| 2018-04-23 | $62.24 | $62.74 | $62.08 | $62.21 | $54.53 | 1,261,138 |
| 2018-04-20 | $62.58 | $62.64 | $61.88 | $62.15 | $54.47 | 1,200,460 |
| 2018-04-19 | $62.53 | $62.68 | $61.99 | $62.54 | $54.81 | 1,012,406 |
| 2018-04-18 | $63.19 | $63.55 | $62.53 | $62.59 | $54.86 | 1,393,364 |
| 2018-04-17 | $62.48 | $63.14 | $62.18 | $63.02 | $55.24 | 1,142,237 |
| 2018-04-16 | $61.88 | $62.50 | $61.75 | $62.41 | $54.70 | 1,264,127 |
| 2018-04-13 | $61.68 | $61.91 | $61.39 | $61.58 | $53.97 | 1,370,554 |
| 2018-04-12 | $62.43 | $62.57 | $61.41 | $61.55 | $53.95 | 2,121,248 |
| 2018-04-11 | $62.22 | $62.56 | $62.02 | $62.26 | $54.57 | 1,305,654 |
| 2018-04-10 | $62.61 | $62.84 | $62.26 | $62.34 | $54.64 | 1,718,586 |
| 2018-04-09 | $63.03 | $63.26 | $62.60 | $62.64 | $54.90 | 2,275,002 |
| 2018-04-06 | $63.39 | $63.76 | $62.85 | $63.04 | $55.25 | 1,633,835 |
| 2018-04-05 | $62.86 | $63.52 | $62.11 | $63.37 | $55.54 | 1,843,496 |
| 2018-04-04 | $62.46 | $63.16 | $62.13 | $62.99 | $55.21 | 2,338,833 |
| 2018-04-03 | $62.25 | $62.82 | $62.07 | $62.55 | $54.82 | 1,692,666 |
| 2018-04-02 | $62.93 | $63.16 | $61.93 | $62.29 | $54.60 | 2,041,817 |
| 2018-03-29 | $62.30 | $63.13 | $62.30 | $62.70 | $54.96 | 1,588,096 |
| 2018-03-28 | $62.49 | $62.86 | $62.08 | $62.28 | $54.59 | 1,433,056 |
| 2018-03-27 | $61.34 | $62.83 | $61.10 | $62.30 | $54.60 | 1,596,401 |
| 2018-03-26 | $60.63 | $61.28 | $60.59 | $61.15 | $53.60 | 1,092,925 |
| 2018-03-23 | $61.65 | $62.04 | $60.37 | $60.50 | $53.03 | 1,364,771 |
| 2018-03-22 | $61.24 | $62.37 | $61.12 | $61.42 | $53.83 | 1,911,391 |
| 2018-03-21 | $61.54 | $62.30 | $61.22 | $61.29 | $53.72 | 1,393,597 |
| 2018-03-20 | $61.91 | $62.17 | $61.36 | $61.54 | $53.94 | 1,884,022 |
| 2018-03-19 | $62.44 | $62.60 | $61.48 | $61.77 | $54.14 | 2,154,699 |
| 2018-03-16 | $62.12 | $62.54 | $61.81 | $62.45 | $54.74 | 4,791,964 |
| 2018-03-15 | $61.28 | $62.12 | $61.28 | $61.97 | $54.32 | 3,160,766 |
| 2018-03-14 | $60.97 | $61.69 | $60.87 | $61.30 | $53.73 | 1,778,989 |
| 2018-03-13 | $61.01 | $61.67 | $60.57 | $60.80 | $53.29 | 1,801,192 |
| 2018-03-12 | $60.64 | $61.27 | $60.49 | $60.89 | $53.37 | 2,144,990 |
| 2018-03-09 | $60.29 | $60.56 | $59.97 | $60.55 | $53.07 | 1,413,721 |
| 2018-03-08 | $59.73 | $60.35 | $59.51 | $60.28 | $52.83 | 1,419,149 |
| 2018-03-07 | $59.88 | $60.19 | $59.44 | $59.66 | $52.29 | 1,391,754 |
| 2018-03-06 | $60.75 | $60.89 | $59.93 | $60.08 | $52.66 | 1,676,498 |
| 2018-03-05 | $59.35 | $61.03 | $59.09 | $60.91 | $53.39 | 1,993,911 |
| 2018-03-02 | $59.66 | $60.41 | $58.92 | $59.47 | $52.12 | 1,962,710 |
| 2018-03-01 | $59.90 | $60.61 | $59.37 | $59.63 | $52.26 | 2,054,759 |
| 2018-02-28 | $60.79 | $61.00 | $59.91 | $59.92 | $52.52 | 1,885,227 |
| 2018-02-27 | $61.72 | $61.94 | $60.55 | $60.57 | $53.09 | 2,023,374 |
| 2018-02-26 | $61.75 | $61.99 | $61.33 | $61.62 | $54.01 | 1,406,187 |
| 2018-02-23 | $60.13 | $61.90 | $60.13 | $61.85 | $54.21 | 1,594,209 |
| 2018-02-22 | $60.30 | $60.87 | $60.07 | $60.34 | $52.89 | 2,216,745 |
| 2018-02-21 | $60.93 | $61.43 | $60.11 | $60.12 | $52.69 | 2,359,062 |
| 2018-02-20 | $61.68 | $61.95 | $60.41 | $60.90 | $53.38 | 1,364,524 |
| 2018-02-16 | $61.27 | $62.11 | $61.10 | $61.92 | $54.27 | 1,935,614 |
| 2018-02-15 | $60.26 | $61.33 | $60.05 | $61.32 | $53.75 | 2,407,924 |
| 2018-02-14 | $60.80 | $60.80 | $60.12 | $60.14 | $52.71 | 2,104,154 |
| 2018-02-13 | $60.66 | $61.24 | $59.70 | $61.11 | $53.56 | 1,777,914 |
| 2018-02-12 | $61.07 | $61.54 | $60.50 | $61.28 | $53.23 | 2,357,450 |
| 2018-02-09 | $59.50 | $61.56 | $59.49 | $61.10 | $53.07 | 2,792,696 |
| 2018-02-08 | $59.78 | $60.83 | $59.36 | $59.50 | $51.68 | 2,066,578 |
| 2018-02-07 | $60.20 | $60.99 | $59.82 | $59.86 | $52.00 | 1,895,262 |
| 2018-02-06 | $60.63 | $60.87 | $59.08 | $60.19 | $52.28 | 2,741,657 |
| 2018-02-05 | $61.79 | $62.85 | $61.07 | $61.17 | $53.13 | 2,420,552 |
| 2018-02-02 | $62.26 | $62.89 | $61.95 | $62.01 | $53.86 | 1,872,954 |
| 2018-02-01 | $64.08 | $64.38 | $62.25 | $62.60 | $54.38 | 4,065,372 |
| 2018-01-31 | $63.87 | $64.39 | $62.74 | $64.30 | $55.85 | 2,941,960 |
| 2018-01-30 | $63.09 | $63.57 | $62.88 | $63.32 | $55.00 | 2,107,275 |
| 2018-01-29 | $63.75 | $63.83 | $63.00 | $63.02 | $54.74 | 1,835,055 |
| 2018-01-26 | $64.26 | $64.55 | $63.63 | $64.01 | $55.60 | 1,862,154 |
| 2018-01-25 | $63.17 | $64.24 | $63.05 | $64.14 | $55.71 | 1,573,875 |
| 2018-01-24 | $63.67 | $63.67 | $63.14 | $63.24 | $54.93 | 1,387,497 |
| 2018-01-23 | $63.19 | $64.17 | $63.19 | $63.58 | $55.23 | 1,935,039 |
| 2018-01-22 | $63.44 | $63.62 | $62.90 | $63.01 | $54.73 | 1,404,978 |
| 2018-01-19 | $63.44 | $63.84 | $63.02 | $63.11 | $54.82 | 1,731,354 |
| 2018-01-18 | $63.53 | $63.89 | $62.92 | $63.27 | $54.96 | 1,981,159 |
| 2018-01-17 | $63.35 | $63.86 | $63.10 | $63.57 | $55.22 | 2,014,984 |
| 2018-01-16 | $63.66 | $64.01 | $62.60 | $63.15 | $54.85 | 2,117,596 |
| 2018-01-12 | $63.63 | $64.08 | $63.10 | $63.63 | $55.27 | 1,266,874 |
| 2018-01-11 | $63.82 | $64.14 | $63.28 | $63.58 | $55.23 | 1,429,328 |
| 2018-01-10 | $64.71 | $64.71 | $63.64 | $63.67 | $55.31 | 1,995,481 |
| 2018-01-09 | $65.30 | $65.35 | $64.60 | $64.91 | $56.38 | 1,640,371 |
| 2018-01-08 | $64.81 | $65.46 | $64.73 | $65.43 | $56.83 | 1,971,982 |
| 2018-01-05 | $65.53 | $65.71 | $64.53 | $64.87 | $56.35 | 1,538,424 |
| 2018-01-04 | $65.32 | $65.94 | $65.02 | $65.31 | $56.73 | 1,681,226 |
| 2018-01-03 | $65.52 | $66.21 | $65.17 | $65.54 | $56.93 | 1,880,948 |
| 2018-01-02 | $66.43 | $66.45 | $65.58 | $65.77 | $57.13 | 1,329,084 |
| 2017-12-29 | $66.51 | $66.84 | $66.29 | $66.43 | $57.70 | 1,190,798 |
| 2017-12-28 | $65.95 | $66.46 | $65.76 | $66.43 | $57.70 | 1,161,812 |
| 2017-12-27 | $65.45 | $65.97 | $65.41 | $65.88 | $57.23 | 1,109,543 |
| 2017-12-26 | $65.86 | $66.11 | $65.34 | $65.36 | $56.77 | 899,220 |
| 2017-12-22 | $65.73 | $65.92 | $65.59 | $65.72 | $57.09 | 1,521,569 |
| 2017-12-21 | $65.69 | $65.97 | $65.27 | $65.62 | $57.00 | 2,216,511 |
| 2017-12-20 | $66.16 | $66.42 | $65.87 | $65.94 | $57.28 | 1,501,589 |
| 2017-12-19 | $67.49 | $67.60 | $66.10 | $66.13 | $57.44 | 1,241,268 |
| 2017-12-18 | $68.36 | $68.48 | $67.19 | $67.47 | $58.61 | 1,810,943 |
| 2017-12-15 | $67.86 | $68.46 | $67.78 | $68.17 | $59.21 | 2,756,554 |
| 2017-12-14 | $67.88 | $68.01 | $67.21 | $67.70 | $58.81 | 1,027,500 |
| 2017-12-13 | $67.79 | $68.23 | $67.53 | $67.91 | $58.99 | 1,400,426 |
| 2017-12-12 | $68.88 | $69.07 | $67.60 | $67.66 | $58.77 | 2,344,786 |
| 2017-12-11 | $69.05 | $69.20 | $68.33 | $69.17 | $60.08 | 3,080,920 |
| 2017-12-08 | $68.56 | $68.99 | $68.30 | $68.96 | $59.90 | 1,405,545 |
| 2017-12-07 | $68.36 | $68.72 | $68.00 | $68.72 | $59.69 | 1,292,578 |
| 2017-12-06 | $68.38 | $68.65 | $68.11 | $68.42 | $59.43 | 1,175,767 |
| 2017-12-05 | $68.47 | $68.49 | $67.44 | $68.24 | $59.27 | 1,809,116 |
| 2017-12-04 | $69.49 | $69.49 | $68.36 | $68.58 | $59.57 | 1,892,186 |
| 2017-12-01 | $69.60 | $69.76 | $68.73 | $69.14 | $60.06 | 1,371,915 |
| 2017-11-30 | $69.44 | $69.72 | $69.11 | $69.49 | $60.36 | 3,964,776 |
| 2017-11-29 | $68.83 | $69.71 | $68.60 | $69.26 | $60.16 | 1,866,789 |
| 2017-11-28 | $68.89 | $69.31 | $68.71 | $68.93 | $59.87 | 1,818,290 |
| 2017-11-27 | $68.62 | $68.89 | $68.32 | $68.77 | $59.74 | 1,019,833 |
| 2017-11-24 | $68.37 | $68.93 | $68.27 | $68.53 | $59.53 | 486,449 |
| 2017-11-22 | $68.16 | $68.33 | $67.78 | $68.27 | $59.30 | 804,283 |
| 2017-11-21 | $68.09 | $68.46 | $67.96 | $68.19 | $59.23 | 932,738 |
| 2017-11-20 | $68.30 | $68.47 | $67.84 | $67.98 | $59.05 | 1,344,698 |
| 2017-11-17 | $68.50 | $68.85 | $68.12 | $68.19 | $59.23 | 1,102,754 |
| 2017-11-16 | $68.63 | $68.89 | $68.40 | $68.77 | $59.74 | 1,250,987 |
| 2017-11-15 | $69.62 | $70.09 | $68.71 | $68.76 | $59.73 | 1,772,726 |
| 2017-11-14 | $68.26 | $69.58 | $68.13 | $69.53 | $60.40 | 2,218,200 |
| 2017-11-13 | $67.56 | $68.36 | $67.51 | $68.35 | $59.37 | 1,730,942 |
| 2017-11-10 | $67.91 | $68.20 | $67.56 | $67.92 | $58.55 | 1,976,510 |
| 2017-11-09 | $68.00 | $68.37 | $67.77 | $68.23 | $58.82 | 1,468,461 |
| 2017-11-08 | $68.15 | $68.45 | $67.76 | $68.17 | $58.77 | 1,336,905 |
| 2017-11-07 | $67.86 | $68.62 | $67.62 | $68.24 | $58.83 | 1,629,979 |
| 2017-11-06 | $68.18 | $68.24 | $67.63 | $67.65 | $58.32 | 1,166,419 |
| 2017-11-03 | $67.53 | $68.67 | $67.53 | $68.17 | $58.77 | 2,449,895 |
| 2017-11-02 | $67.11 | $67.67 | $66.93 | $67.61 | $58.28 | 1,689,166 |
| 2017-11-01 | $67.70 | $67.73 | $66.76 | $66.95 | $57.72 | 1,482,354 |
| 2017-10-31 | $67.40 | $67.66 | $67.11 | $67.39 | $58.09 | 1,859,904 |
| 2017-10-30 | $67.75 | $67.95 | $67.36 | $67.47 | $58.16 | 1,995,219 |
| 2017-10-27 | $67.20 | $68.03 | $67.16 | $67.84 | $58.48 | 1,282,763 |
| 2017-10-26 | $67.10 | $67.70 | $66.82 | $67.28 | $58.00 | 1,422,195 |
| 2017-10-25 | $66.76 | $66.95 | $65.73 | $66.76 | $57.55 | 1,110,873 |
| 2017-10-24 | $66.66 | $66.91 | $66.41 | $66.82 | $57.60 | 1,318,574 |
| 2017-10-23 | $66.84 | $66.95 | $66.52 | $66.80 | $57.59 | 1,262,936 |
| 2017-10-20 | $66.54 | $66.86 | $66.35 | $66.81 | $57.59 | 1,577,597 |
| 2017-10-19 | $65.81 | $66.61 | $65.67 | $66.59 | $57.41 | 1,393,254 |
| 2017-10-18 | $65.41 | $65.77 | $65.18 | $65.70 | $56.64 | 1,087,229 |
| 2017-10-17 | $64.96 | $65.54 | $64.80 | $65.50 | $56.47 | 1,286,568 |
| 2017-10-16 | $65.00 | $65.44 | $64.76 | $65.03 | $56.06 | 1,088,314 |
| 2017-10-13 | $65.85 | $66.01 | $65.03 | $65.10 | $56.12 | 1,316,117 |
| 2017-10-12 | $64.78 | $65.64 | $64.74 | $65.57 | $56.53 | 1,633,298 |
| 2017-10-11 | $64.57 | $65.31 | $64.51 | $64.73 | $55.80 | 1,596,063 |
| 2017-10-10 | $64.38 | $64.73 | $64.16 | $64.51 | $55.61 | 2,073,677 |
| 2017-10-09 | $64.41 | $64.50 | $64.12 | $64.26 | $55.40 | 1,409,742 |
| 2017-10-06 | $63.84 | $64.31 | $63.52 | $64.30 | $55.43 | 1,810,143 |
| 2017-10-05 | $64.01 | $64.13 | $63.68 | $64.07 | $55.23 | 1,104,125 |
| 2017-10-04 | $63.26 | $64.14 | $63.05 | $64.09 | $55.25 | 1,648,585 |
| 2017-10-03 | $63.52 | $63.52 | $62.84 | $63.32 | $54.59 | 1,621,259 |
| 2017-10-02 | $62.93 | $63.77 | $62.85 | $63.60 | $54.83 | 2,406,181 |
| 2017-09-29 | $63.16 | $63.16 | $62.64 | $62.78 | $54.12 | 1,824,667 |
| 2017-09-28 | $62.70 | $63.22 | $62.40 | $63.16 | $54.45 | 1,635,430 |
| 2017-09-27 | $63.50 | $63.71 | $62.59 | $62.89 | $54.22 | 1,710,500 |
| 2017-09-26 | $64.16 | $64.31 | $63.89 | $63.91 | $55.09 | 1,323,774 |
| 2017-09-25 | $63.50 | $64.43 | $63.50 | $64.24 | $55.38 | 1,528,181 |
| 2017-09-22 | $64.53 | $64.53 | $63.57 | $63.61 | $54.84 | 1,241,592 |
| 2017-09-21 | $64.46 | $64.80 | $64.19 | $64.27 | $55.41 | 1,085,354 |
| 2017-09-20 | $65.13 | $65.30 | $64.27 | $64.50 | $55.60 | 1,206,798 |
| 2017-09-19 | $65.55 | $65.60 | $64.98 | $65.00 | $56.03 | 2,036,287 |
| 2017-09-18 | $66.00 | $66.15 | $65.11 | $65.48 | $56.45 | 1,988,524 |
| 2017-09-15 | $66.00 | $66.20 | $65.58 | $66.07 | $56.96 | 2,418,592 |
| 2017-09-14 | $65.05 | $65.82 | $64.93 | $65.81 | $56.73 | 1,367,717 |
| 2017-09-13 | $65.61 | $65.79 | $65.14 | $65.14 | $56.16 | 1,540,713 |
| 2017-09-12 | $66.93 | $66.99 | $65.26 | $65.63 | $56.58 | 1,500,123 |
| 2017-09-11 | $66.64 | $67.20 | $66.45 | $67.04 | $57.79 | 1,434,491 |
| 2017-09-08 | $66.10 | $66.83 | $65.84 | $66.64 | $57.45 | 1,597,115 |
| 2017-09-07 | $65.75 | $66.17 | $65.44 | $66.12 | $57.00 | 2,332,935 |
| 2017-09-06 | $65.67 | $65.79 | $65.41 | $65.58 | $56.53 | 2,658,839 |
| 2017-09-05 | $65.23 | $65.59 | $65.03 | $65.56 | $56.52 | 1,544,096 |
| 2017-09-01 | $65.39 | $65.65 | $65.03 | $65.13 | $56.15 | 1,418,238 |
| 2017-08-31 | $65.16 | $65.42 | $65.05 | $65.22 | $56.22 | 1,226,864 |
| 2017-08-30 | $65.16 | $65.29 | $65.01 | $65.11 | $56.13 | 1,138,286 |
| 2017-08-29 | $65.49 | $65.71 | $65.23 | $65.26 | $56.26 | 1,005,557 |
| 2017-08-28 | $65.27 | $65.41 | $65.04 | $65.38 | $56.36 | 927,724 |
| 2017-08-25 | $65.24 | $65.47 | $64.94 | $65.10 | $56.12 | 1,259,036 |
| 2017-08-24 | $65.00 | $65.14 | $64.78 | $64.92 | $55.97 | 794,671 |
| 2017-08-23 | $64.79 | $65.11 | $64.57 | $65.05 | $56.08 | 1,378,119 |
| 2017-08-22 | $64.72 | $64.87 | $64.33 | $64.85 | $55.91 | 1,170,081 |
| 2017-08-21 | $64.68 | $64.88 | $64.38 | $64.74 | $55.81 | 1,206,002 |
| 2017-08-18 | $64.12 | $64.85 | $63.82 | $64.59 | $55.68 | 3,377,252 |
| 2017-08-17 | $64.60 | $64.76 | $64.02 | $64.06 | $55.22 | 1,467,818 |
| 2017-08-16 | $64.28 | $64.70 | $64.28 | $64.57 | $55.66 | 1,297,856 |
| 2017-08-15 | $63.76 | $64.53 | $63.76 | $64.47 | $55.58 | 1,096,953 |
| 2017-08-14 | $63.83 | $64.24 | $63.70 | $64.05 | $55.22 | 2,403,383 |
| 2017-08-11 | $64.56 | $64.56 | $63.46 | $63.84 | $55.03 | 1,801,409 |
| 2017-08-10 | $64.05 | $64.94 | $63.51 | $64.66 | $55.74 | 3,494,102 |
| 2017-08-09 | $64.86 | $64.90 | $64.37 | $64.47 | $55.13 | 1,735,535 |
| 2017-08-08 | $64.15 | $64.76 | $64.10 | $64.73 | $55.36 | 986,038 |
| 2017-08-07 | $64.03 | $64.33 | $63.87 | $64.30 | $54.99 | 823,372 |
| 2017-08-04 | $63.91 | $64.15 | $63.52 | $64.09 | $54.81 | 1,128,982 |
| 2017-08-03 | $63.57 | $64.17 | $63.49 | $64.11 | $54.83 | 1,101,472 |
| 2017-08-02 | $62.88 | $63.67 | $62.73 | $63.64 | $54.42 | 1,374,577 |
| 2017-08-01 | $62.97 | $63.34 | $62.82 | $63.11 | $53.97 | 1,269,822 |
| 2017-07-31 | $62.40 | $63.03 | $62.32 | $62.97 | $53.85 | 1,348,278 |
| 2017-07-28 | $62.43 | $62.63 | $62.19 | $62.36 | $53.33 | 1,259,375 |
| 2017-07-27 | $62.56 | $62.67 | $62.07 | $62.50 | $53.45 | 1,308,926 |
| 2017-07-26 | $62.04 | $62.73 | $61.90 | $62.62 | $53.55 | 1,745,324 |
| 2017-07-25 | $62.51 | $62.59 | $62.05 | $62.18 | $53.18 | 990,942 |
| 2017-07-24 | $63.39 | $63.50 | $62.40 | $62.50 | $53.45 | 1,352,933 |
| 2017-07-21 | $62.75 | $63.38 | $62.66 | $63.37 | $54.19 | 1,033,427 |
| 2017-07-20 | $62.88 | $62.99 | $62.51 | $62.79 | $53.70 | 1,443,912 |
| 2017-07-19 | $62.14 | $62.77 | $61.95 | $62.70 | $53.62 | 2,174,239 |
| 2017-07-18 | $61.70 | $62.25 | $61.58 | $62.11 | $53.12 | 2,388,478 |
| 2017-07-17 | $61.23 | $61.61 | $61.02 | $61.60 | $52.68 | 1,176,870 |
| 2017-07-14 | $61.20 | $61.43 | $61.01 | $61.23 | $52.36 | 996,767 |
| 2017-07-13 | $61.20 | $61.30 | $60.79 | $60.83 | $52.02 | 1,877,535 |
| 2017-07-12 | $61.20 | $61.48 | $61.16 | $61.37 | $52.48 | 1,679,218 |
| 2017-07-11 | $60.93 | $60.95 | $60.47 | $60.84 | $52.03 | 1,165,498 |
| 2017-07-10 | $61.02 | $61.17 | $60.82 | $60.82 | $52.01 | 1,703,325 |
| 2017-07-07 | $60.75 | $61.16 | $60.63 | $60.92 | $52.10 | 1,402,933 |
| 2017-07-06 | $60.66 | $60.90 | $60.53 | $60.72 | $51.93 | 1,391,297 |
| 2017-07-05 | $61.13 | $61.13 | $60.56 | $60.83 | $52.02 | 1,150,187 |
| 2017-07-03 | $61.55 | $61.66 | $61.03 | $61.11 | $52.26 | 637,873 |
| 2017-06-30 | $61.62 | $61.78 | $61.26 | $61.38 | $52.49 | 1,640,910 |
| 2017-06-29 | $61.77 | $61.77 | $61.24 | $61.47 | $52.57 | 1,674,719 |
| 2017-06-28 | $62.94 | $62.99 | $62.17 | $62.19 | $53.18 | 1,527,498 |
| 2017-06-27 | $63.33 | $63.43 | $62.48 | $62.67 | $53.59 | 1,353,793 |
| 2017-06-26 | $63.11 | $64.01 | $62.91 | $63.65 | $54.43 | 1,368,937 |
| 2017-06-23 | $63.61 | $63.91 | $63.27 | $63.46 | $54.27 | 1,347,982 |
| 2017-06-22 | $63.79 | $64.03 | $63.58 | $63.63 | $54.42 | 996,597 |
| 2017-06-21 | $64.15 | $64.21 | $63.38 | $63.87 | $54.62 | 982,562 |
| 2017-06-20 | $63.92 | $64.20 | $63.80 | $64.14 | $54.85 | 911,463 |
| 2017-06-19 | $64.17 | $64.17 | $63.55 | $63.83 | $54.59 | 1,054,055 |
| 2017-06-16 | $64.00 | $64.37 | $63.89 | $64.23 | $54.93 | 2,508,599 |
| 2017-06-15 | $63.70 | $63.99 | $63.46 | $63.88 | $54.63 | 1,682,421 |
| 2017-06-14 | $63.79 | $64.07 | $63.55 | $63.76 | $54.53 | 1,261,340 |
| 2017-06-13 | $63.27 | $63.38 | $62.95 | $63.33 | $54.16 | 689,086 |
| 2017-06-12 | $63.17 | $63.56 | $62.83 | $63.27 | $54.11 | 1,905,392 |
| 2017-06-09 | $62.71 | $63.16 | $62.56 | $63.13 | $53.99 | 1,046,674 |
| 2017-06-08 | $63.27 | $63.36 | $62.55 | $62.98 | $53.86 | 1,437,164 |
| 2017-06-07 | $62.93 | $63.48 | $62.69 | $63.38 | $54.20 | 1,165,047 |
| 2017-06-06 | $63.13 | $63.23 | $62.69 | $62.84 | $53.74 | 1,642,432 |
| 2017-06-05 | $63.47 | $63.51 | $62.93 | $63.04 | $53.91 | 1,124,693 |
| 2017-06-02 | $63.49 | $63.64 | $63.10 | $63.57 | $54.36 | 1,618,022 |
| 2017-06-01 | $62.60 | $63.17 | $62.33 | $63.17 | $54.02 | 1,469,189 |
| 2017-05-31 | $62.61 | $62.97 | $62.61 | $62.76 | $53.67 | 1,981,660 |
| 2017-05-30 | $62.45 | $62.71 | $62.34 | $62.57 | $53.51 | 1,271,391 |
| 2017-05-26 | $62.48 | $62.75 | $62.40 | $62.45 | $53.41 | 858,300 |
| 2017-05-25 | $61.96 | $62.58 | $61.80 | $62.48 | $53.43 | 950,283 |
| 2017-05-24 | $61.61 | $62.08 | $61.54 | $61.96 | $52.99 | 1,271,407 |
| 2017-05-23 | $61.68 | $62.09 | $61.50 | $61.63 | $52.71 | 1,687,505 |
| 2017-05-22 | $60.81 | $61.72 | $60.81 | $61.58 | $52.66 | 1,504,962 |
| 2017-05-19 | $60.97 | $61.14 | $60.48 | $61.01 | $52.18 | 3,549,140 |
| 2017-05-18 | $61.00 | $61.45 | $60.48 | $60.91 | $52.09 | 1,520,109 |
| 2017-05-17 | $60.86 | $61.09 | $60.45 | $60.78 | $51.98 | 1,410,343 |
| 2017-05-16 | $60.98 | $61.18 | $60.58 | $60.59 | $51.82 | 1,940,886 |
| 2017-05-15 | $60.76 | $61.15 | $60.57 | $61.01 | $52.18 | 1,284,697 |
| 2017-05-12 | $60.55 | $60.89 | $60.49 | $60.79 | $51.99 | 952,431 |
| 2017-05-11 | $60.33 | $60.52 | $60.12 | $60.49 | $51.73 | 1,720,181 |
| 2017-05-10 | $60.62 | $60.63 | $60.13 | $60.43 | $51.68 | 1,540,610 |
| 2017-05-09 | $61.47 | $61.59 | $60.90 | $60.94 | $51.67 | 1,486,695 |
| 2017-05-08 | $61.68 | $61.68 | $61.15 | $61.56 | $52.20 | 1,173,160 |
| 2017-05-05 | $61.51 | $61.97 | $61.46 | $61.60 | $52.23 | 1,677,848 |
| 2017-05-04 | $60.50 | $61.32 | $60.50 | $61.27 | $51.95 | 1,781,252 |
| 2017-05-03 | $60.66 | $61.03 | $60.61 | $60.68 | $51.45 | 1,847,020 |
| 2017-05-02 | $60.91 | $61.21 | $60.35 | $60.65 | $51.42 | 1,515,249 |
| 2017-05-01 | $60.55 | $60.61 | $60.16 | $60.34 | $51.16 | 1,636,196 |
| 2017-04-28 | $60.73 | $60.78 | $60.38 | $60.52 | $51.31 | 2,851,275 |
| 2017-04-27 | $60.55 | $61.12 | $60.50 | $60.83 | $51.58 | 1,159,103 |
| 2017-04-26 | $60.71 | $60.98 | $60.44 | $60.54 | $51.33 | 1,568,441 |
| 2017-04-25 | $60.49 | $60.78 | $60.30 | $60.73 | $51.49 | 1,281,999 |
| 2017-04-24 | $60.29 | $60.77 | $59.88 | $60.72 | $51.48 | 1,890,497 |
| 2017-04-21 | $59.81 | $60.71 | $59.76 | $60.30 | $51.13 | 2,712,141 |
| 2017-04-20 | $60.31 | $60.31 | $59.61 | $59.77 | $50.68 | 3,188,774 |
| 2017-04-19 | $60.91 | $60.99 | $60.24 | $60.48 | $51.28 | 1,717,217 |
| 2017-04-18 | $60.95 | $61.25 | $60.77 | $60.96 | $51.69 | 1,621,807 |
| 2017-04-17 | $60.86 | $60.99 | $60.62 | $60.94 | $51.67 | 1,709,750 |
| 2017-04-13 | $61.10 | $61.13 | $60.43 | $60.68 | $51.45 | 1,469,052 |
| 2017-04-12 | $60.50 | $61.12 | $60.41 | $61.10 | $51.81 | 1,431,840 |
| 2017-04-11 | $60.47 | $60.71 | $60.05 | $60.64 | $51.42 | 1,867,259 |
| 2017-04-10 | $60.41 | $60.63 | $60.14 | $60.55 | $51.34 | 2,063,259 |
| 2017-04-07 | $61.05 | $61.15 | $60.32 | $60.36 | $51.18 | 2,516,888 |
| 2017-04-06 | $61.10 | $61.20 | $60.70 | $60.82 | $51.57 | 2,061,913 |
| 2017-04-05 | $60.71 | $61.34 | $60.52 | $61.27 | $51.95 | 1,567,587 |
| 2017-04-04 | $60.51 | $60.91 | $60.39 | $60.61 | $51.39 | 1,227,420 |
| 2017-04-03 | $60.46 | $60.63 | $59.89 | $60.60 | $51.38 | 1,669,489 |
| 2017-03-31 | $60.34 | $60.93 | $60.23 | $60.63 | $51.41 | 1,176,562 |
| 2017-03-30 | $60.68 | $60.84 | $60.17 | $60.43 | $51.24 | 1,374,561 |
| 2017-03-29 | $61.01 | $61.17 | $60.59 | $60.93 | $51.66 | 1,430,043 |
| 2017-03-28 | $60.80 | $61.22 | $60.56 | $61.16 | $51.86 | 1,554,481 |
| 2017-03-27 | $61.37 | $61.53 | $60.69 | $60.98 | $51.70 | 2,440,558 |
| 2017-03-24 | $60.75 | $61.37 | $60.64 | $61.08 | $51.79 | 1,576,049 |
| 2017-03-23 | $60.78 | $61.31 | $60.49 | $60.68 | $51.45 | 1,547,900 |
| 2017-03-22 | $60.96 | $61.46 | $60.50 | $60.86 | $51.60 | 1,888,712 |
| 2017-03-21 | $59.67 | $60.96 | $59.67 | $60.74 | $51.50 | 1,820,578 |
| 2017-03-20 | $60.06 | $60.34 | $59.52 | $59.71 | $50.63 | 1,279,926 |
| 2017-03-17 | $59.96 | $60.34 | $59.73 | $60.01 | $50.88 | 3,682,720 |
| 2017-03-16 | $60.13 | $60.16 | $59.48 | $59.71 | $50.63 | 1,830,864 |
| 2017-03-15 | $59.41 | $60.64 | $59.37 | $60.32 | $51.14 | 2,237,783 |
| 2017-03-14 | $59.18 | $59.50 | $58.96 | $59.17 | $50.17 | 1,681,678 |
| 2017-03-13 | $58.62 | $59.32 | $58.57 | $59.24 | $50.23 | 2,854,395 |
| 2017-03-10 | $58.40 | $58.74 | $58.29 | $58.72 | $49.79 | 1,456,238 |
| 2017-03-09 | $58.38 | $58.76 | $58.05 | $58.11 | $49.27 | 1,541,511 |
| 2017-03-08 | $58.80 | $58.85 | $58.25 | $58.38 | $49.50 | 1,566,670 |
| 2017-03-07 | $59.09 | $59.59 | $59.00 | $59.29 | $50.27 | 1,776,845 |
| 2017-03-06 | $59.17 | $59.31 | $58.94 | $59.14 | $50.14 | 3,073,394 |
| 2017-03-03 | $60.00 | $60.20 | $58.74 | $59.29 | $50.27 | 2,867,434 |
| 2017-03-02 | $59.73 | $60.69 | $59.56 | $60.13 | $50.98 | 2,853,953 |
| 2017-03-01 | $59.56 | $60.34 | $59.24 | $59.92 | $50.81 | 2,915,682 |
| 2017-02-28 | $59.31 | $60.34 | $59.31 | $60.27 | $51.10 | 3,494,478 |
| 2017-02-27 | $59.38 | $59.63 | $59.18 | $59.54 | $50.48 | 1,774,154 |
| 2017-02-24 | $59.53 | $59.78 | $59.31 | $59.49 | $50.44 | 3,412,420 |
| 2017-02-23 | $58.60 | $59.50 | $58.50 | $59.28 | $50.26 | 2,731,412 |
| 2017-02-22 | $57.98 | $58.47 | $57.88 | $58.40 | $49.52 | 1,831,552 |
| 2017-02-21 | $57.40 | $58.19 | $57.26 | $58.07 | $49.24 | 1,268,587 |
| 2017-02-17 | $57.62 | $57.70 | $57.00 | $57.54 | $48.79 | 1,469,234 |
| 2017-02-16 | $57.13 | $57.50 | $56.87 | $57.48 | $48.74 | 2,264,469 |
| 2017-02-15 | $56.91 | $57.27 | $56.63 | $57.03 | $48.36 | 2,095,713 |
| 2017-02-14 | $57.79 | $57.82 | $56.91 | $57.36 | $48.64 | 1,660,215 |
| 2017-02-13 | $57.63 | $57.90 | $57.29 | $57.88 | $49.08 | 1,022,701 |
| 2017-02-10 | $57.18 | $57.66 | $57.12 | $57.54 | $48.79 | 1,974,190 |
| 2017-02-09 | $58.31 | $58.58 | $57.88 | $57.95 | $48.70 | 1,373,133 |
| 2017-02-08 | $57.99 | $58.63 | $57.85 | $58.33 | $49.01 | 1,549,874 |
| 2017-02-07 | $57.66 | $58.01 | $57.40 | $57.90 | $48.65 | 1,647,593 |
| 2017-02-06 | $57.90 | $57.92 | $57.34 | $57.49 | $48.31 | 1,207,573 |
| 2017-02-03 | $57.45 | $57.90 | $57.16 | $57.64 | $48.43 | 1,667,993 |
| 2017-02-02 | $56.92 | $57.33 | $56.05 | $57.32 | $48.17 | 3,431,123 |
| 2017-02-01 | $58.28 | $58.51 | $57.21 | $57.22 | $48.08 | 3,887,804 |
| 2017-01-31 | $58.42 | $59.06 | $58.15 | $59.05 | $49.62 | 1,969,688 |
| 2017-01-30 | $58.49 | $58.49 | $57.80 | $58.21 | $48.91 | 1,103,870 |
| 2017-01-27 | $58.50 | $58.55 | $58.09 | $58.23 | $48.93 | 734,314 |
| 2017-01-26 | $58.06 | $58.54 | $57.88 | $58.28 | $48.97 | 1,187,178 |
| 2017-01-25 | $58.21 | $58.46 | $58.10 | $58.14 | $48.85 | 1,324,374 |
| 2017-01-24 | $58.39 | $58.59 | $58.20 | $58.43 | $49.10 | 1,066,020 |
| 2017-01-23 | $58.71 | $58.83 | $58.30 | $58.39 | $49.07 | 1,148,429 |
| 2017-01-20 | $58.55 | $58.80 | $58.18 | $58.50 | $49.16 | 1,381,495 |
| 2017-01-19 | $58.88 | $59.07 | $58.34 | $58.56 | $49.21 | 1,229,344 |
| 2017-01-18 | $59.22 | $59.63 | $59.13 | $59.38 | $49.90 | 936,129 |
| 2017-01-17 | $59.05 | $59.61 | $58.75 | $59.35 | $49.87 | 1,221,859 |
| 2017-01-13 | $58.53 | $58.91 | $58.38 | $58.74 | $49.36 | 835,277 |
| 2017-01-12 | $58.70 | $58.88 | $58.23 | $58.70 | $49.33 | 1,171,427 |
| 2017-01-11 | $57.95 | $58.74 | $57.88 | $58.65 | $49.28 | 1,290,876 |
| 2017-01-10 | $58.04 | $58.21 | $57.63 | $58.10 | $48.82 | 1,317,226 |
| 2017-01-09 | $58.90 | $59.13 | $57.98 | $57.98 | $48.72 | 1,576,224 |
| 2017-01-06 | $58.75 | $59.09 | $58.50 | $58.78 | $49.39 | 1,505,013 |
| 2017-01-05 | $58.92 | $59.15 | $58.23 | $59.02 | $49.59 | 2,157,727 |
| 2017-01-04 | $58.51 | $59.16 | $58.43 | $58.94 | $49.53 | 1,615,602 |
| 2017-01-03 | $58.65 | $58.74 | $57.87 | $58.49 | $49.15 | 1,678,246 |
| 2016-12-30 | $58.98 | $59.12 | $58.42 | $58.65 | $49.28 | 1,221,961 |
| 2016-12-29 | $58.19 | $58.90 | $57.96 | $58.85 | $49.45 | 1,250,542 |
| 2016-12-28 | $58.56 | $58.72 | $57.88 | $57.90 | $48.65 | 904,262 |
| 2016-12-27 | $58.72 | $58.77 | $58.13 | $58.57 | $49.22 | 730,498 |
| 2016-12-23 | $58.82 | $58.93 | $58.53 | $58.73 | $49.35 | 622,404 |
| 2016-12-22 | $58.38 | $58.81 | $58.23 | $58.71 | $49.33 | 1,085,058 |
| 2016-12-21 | $58.37 | $58.89 | $58.37 | $58.46 | $49.12 | 1,233,078 |
| 2016-12-20 | $58.03 | $58.51 | $57.76 | $58.45 | $49.12 | 1,433,261 |
| 2016-12-19 | $58.38 | $58.42 | $57.61 | $58.16 | $48.87 | 1,082,117 |
| 2016-12-16 | $57.49 | $58.24 | $57.19 | $58.01 | $48.75 | 3,048,531 |
| 2016-12-15 | $56.64 | $57.40 | $56.30 | $57.14 | $48.01 | 2,103,924 |
| 2016-12-14 | $58.65 | $58.92 | $56.82 | $56.91 | $47.82 | 1,759,289 |
| 2016-12-13 | $57.90 | $58.44 | $57.77 | $58.32 | $49.01 | 1,721,727 |
| 2016-12-12 | $56.99 | $58.00 | $56.84 | $57.94 | $48.69 | 1,705,900 |
| 2016-12-09 | $56.44 | $57.19 | $56.34 | $57.16 | $48.03 | 1,520,841 |
| 2016-12-08 | $55.97 | $56.67 | $55.65 | $56.47 | $47.45 | 1,179,003 |
| 2016-12-07 | $55.57 | $56.44 | $55.57 | $56.31 | $47.32 | 2,851,497 |
| 2016-12-06 | $55.79 | $55.88 | $55.36 | $55.42 | $46.57 | 1,241,544 |
| 2016-12-05 | $55.40 | $55.70 | $54.96 | $55.69 | $46.80 | 1,515,386 |
| 2016-12-02 | $55.78 | $56.42 | $55.36 | $55.64 | $46.75 | 1,770,258 |
| 2016-12-01 | $55.51 | $55.71 | $55.13 | $55.38 | $46.54 | 1,854,511 |
| 2016-11-30 | $57.45 | $57.45 | $56.00 | $56.01 | $47.07 | 3,693,097 |
| 2016-11-29 | $57.98 | $58.50 | $57.83 | $58.03 | $48.76 | 2,126,897 |
| 2016-11-28 | $56.66 | $58.18 | $56.65 | $58.04 | $48.77 | 1,812,909 |
| 2016-11-25 | $55.91 | $56.71 | $55.88 | $56.56 | $47.53 | 662,139 |
| 2016-11-23 | $55.84 | $56.52 | $55.60 | $55.72 | $46.82 | 1,057,229 |
| 2016-11-22 | $56.17 | $56.80 | $55.69 | $56.59 | $47.55 | 1,765,013 |
| 2016-11-21 | $55.50 | $56.01 | $55.43 | $56.01 | $47.07 | 1,575,985 |
| 2016-11-18 | $55.42 | $55.84 | $55.26 | $55.53 | $46.66 | 2,456,704 |
| 2016-11-17 | $54.90 | $55.53 | $54.90 | $55.53 | $46.66 | 1,487,215 |
| 2016-11-16 | $55.70 | $56.10 | $54.83 | $55.14 | $46.33 | 1,230,678 |
| 2016-11-15 | $54.89 | $55.68 | $54.83 | $55.58 | $46.70 | 2,325,322 |
| 2016-11-14 | $54.57 | $54.70 | $54.24 | $54.58 | $45.86 | 2,689,470 |
| 2016-11-11 | $55.40 | $55.93 | $54.69 | $54.95 | $46.17 | 2,598,479 |
| 2016-11-10 | $56.00 | $56.32 | $53.66 | $55.45 | $46.59 | 4,371,948 |
| 2016-11-09 | $57.66 | $57.66 | $56.14 | $56.23 | $47.25 | 3,228,177 |
| 2016-11-08 | $58.90 | $59.44 | $58.61 | $59.01 | $49.15 | 1,926,568 |
| 2016-11-07 | $58.01 | $58.59 | $57.02 | $58.58 | $48.80 | 2,600,216 |
| 2016-11-04 | $58.65 | $59.00 | $57.66 | $57.72 | $48.08 | 2,101,801 |
| 2016-11-03 | $57.83 | $58.50 | $57.55 | $58.24 | $48.51 | 1,279,375 |
| 2016-11-02 | $58.40 | $58.40 | $57.39 | $57.98 | $48.30 | 1,922,868 |
| 2016-11-01 | $59.70 | $59.74 | $58.39 | $58.52 | $48.75 | 1,654,732 |
| 2016-10-31 | $58.77 | $60.13 | $58.64 | $59.72 | $49.74 | 1,855,967 |
| 2016-10-28 | $58.29 | $58.88 | $58.22 | $58.52 | $48.75 | 1,515,567 |
| 2016-10-27 | $58.88 | $58.88 | $57.98 | $58.29 | $48.55 | 2,328,866 |
| 2016-10-26 | $58.22 | $59.17 | $57.88 | $58.83 | $49.00 | 2,266,205 |
| 2016-10-25 | $57.68 | $58.15 | $57.64 | $58.13 | $48.42 | 1,849,298 |
| 2016-10-24 | $57.99 | $58.12 | $57.51 | $57.80 | $48.15 | 1,348,588 |
| 2016-10-21 | $57.76 | $58.06 | $57.45 | $57.69 | $48.05 | 1,487,020 |
| 2016-10-20 | $58.24 | $58.54 | $57.87 | $58.06 | $48.36 | 1,663,209 |
| 2016-10-19 | $58.25 | $58.39 | $57.80 | $58.18 | $48.46 | 1,413,971 |
| 2016-10-18 | $58.34 | $58.60 | $57.54 | $58.30 | $48.56 | 1,489,474 |
| 2016-10-17 | $57.88 | $58.24 | $57.88 | $58.04 | $48.35 | 1,514,322 |
| 2016-10-14 | $57.94 | $58.36 | $57.64 | $57.74 | $48.10 | 1,647,780 |
| 2016-10-13 | $57.35 | $58.60 | $57.35 | $58.18 | $48.46 | 2,018,999 |
| 2016-10-12 | $56.74 | $57.57 | $56.74 | $57.42 | $47.83 | 1,597,407 |
| 2016-10-11 | $57.15 | $57.31 | $56.46 | $56.59 | $47.14 | 2,672,376 |
| 2016-10-10 | $57.28 | $57.61 | $57.01 | $57.39 | $47.80 | 1,555,700 |
| 2016-10-07 | $57.76 | $58.26 | $57.03 | $57.09 | $47.55 | 2,110,488 |
| 2016-10-06 | $57.00 | $57.52 | $56.66 | $57.31 | $47.74 | 1,692,570 |
| 2016-10-05 | $57.40 | $58.18 | $57.06 | $57.30 | $47.73 | 2,929,107 |
| 2016-10-04 | $58.89 | $59.05 | $57.00 | $57.43 | $47.84 | 3,239,433 |
| 2016-10-03 | $59.86 | $59.86 | $58.71 | $59.03 | $49.17 | 1,798,980 |
| 2016-09-30 | $60.50 | $60.87 | $59.54 | $59.88 | $49.88 | 2,245,345 |
| 2016-09-29 | $61.08 | $61.11 | $59.94 | $60.38 | $50.29 | 1,736,800 |
| 2016-09-28 | $61.90 | $61.91 | $60.87 | $61.31 | $51.07 | 1,626,724 |
| 2016-09-27 | $63.01 | $63.35 | $61.60 | $61.68 | $51.38 | 1,760,645 |
| 2016-09-26 | $62.82 | $63.07 | $62.51 | $62.76 | $52.28 | 1,480,796 |
| 2016-09-23 | $62.61 | $63.20 | $62.34 | $62.97 | $52.45 | 1,527,462 |
| 2016-09-22 | $62.69 | $62.99 | $62.34 | $62.81 | $52.32 | 1,055,510 |
| 2016-09-21 | $61.40 | $62.53 | $61.10 | $62.50 | $52.06 | 1,321,466 |
| 2016-09-20 | $61.61 | $61.85 | $61.21 | $61.26 | $51.03 | 1,591,118 |
| 2016-09-19 | $60.99 | $61.51 | $60.80 | $61.47 | $51.20 | 1,447,035 |
| 2016-09-16 | $60.06 | $60.90 | $59.69 | $60.79 | $50.64 | 2,508,931 |
| 2016-09-15 | $59.71 | $60.29 | $59.54 | $60.18 | $50.13 | 2,168,482 |
| 2016-09-14 | $59.65 | $60.28 | $59.47 | $59.97 | $49.95 | 1,987,971 |
| 2016-09-13 | $60.06 | $60.19 | $59.17 | $59.47 | $49.54 | 2,123,638 |
| 2016-09-12 | $59.08 | $60.29 | $59.08 | $60.18 | $50.13 | 2,447,674 |
| 2016-09-09 | $60.87 | $60.91 | $59.03 | $59.09 | $49.22 | 2,172,407 |
| 2016-09-08 | $60.92 | $61.60 | $60.90 | $61.41 | $51.15 | 1,524,758 |
| 2016-09-07 | $61.41 | $61.43 | $60.93 | $61.11 | $50.90 | 1,848,312 |
| 2016-09-06 | $60.73 | $61.54 | $60.63 | $61.46 | $51.19 | 1,738,601 |
| 2016-09-02 | $59.74 | $60.61 | $59.69 | $60.56 | $50.44 | 1,639,388 |
| 2016-09-01 | $59.83 | $59.99 | $59.49 | $59.82 | $49.83 | 1,685,843 |
| 2016-08-31 | $59.62 | $59.90 | $59.32 | $59.88 | $49.88 | 1,817,943 |
| 2016-08-30 | $60.30 | $60.65 | $59.47 | $59.56 | $49.61 | 1,780,916 |
| 2016-08-29 | $59.89 | $60.44 | $59.85 | $60.34 | $50.26 | 1,087,054 |
| 2016-08-26 | $61.45 | $61.58 | $59.48 | $59.68 | $49.71 | 2,481,516 |
| 2016-08-25 | $61.09 | $61.47 | $60.82 | $61.25 | $51.02 | 975,767 |
| 2016-08-24 | $61.02 | $61.19 | $60.42 | $61.07 | $50.87 | 1,271,541 |
| 2016-08-23 | $61.54 | $61.97 | $61.19 | $61.21 | $50.99 | 1,017,480 |
| 2016-08-22 | $61.40 | $61.87 | $61.27 | $61.60 | $51.31 | 1,128,171 |
| 2016-08-19 | $61.72 | $61.84 | $60.91 | $61.31 | $51.07 | 1,626,517 |
| 2016-08-18 | $60.78 | $61.94 | $60.75 | $61.94 | $51.59 | 2,486,494 |
| 2016-08-17 | $60.19 | $61.03 | $59.32 | $60.88 | $50.71 | 2,855,897 |
| 2016-08-16 | $61.02 | $61.03 | $60.02 | $60.02 | $49.99 | 2,990,803 |
| 2016-08-15 | $62.53 | $62.67 | $61.14 | $61.17 | $50.95 | 1,807,232 |
| 2016-08-12 | $62.66 | $62.92 | $62.29 | $62.46 | $52.03 | 1,378,225 |
| 2016-08-11 | $62.21 | $62.45 | $62.03 | $62.40 | $51.98 | 987,898 |
| 2016-08-10 | $62.31 | $62.32 | $62.00 | $62.29 | $51.89 | 1,003,823 |
| 2016-08-09 | $62.44 | $62.89 | $62.22 | $62.48 | $51.63 | 962,774 |
| 2016-08-08 | $62.70 | $63.11 | $62.25 | $62.38 | $51.55 | 1,578,549 |
| 2016-08-05 | $63.66 | $63.70 | $62.43 | $62.58 | $51.72 | 1,836,827 |
| 2016-08-04 | $63.67 | $64.24 | $63.61 | $63.85 | $52.77 | 1,089,539 |
| 2016-08-03 | $64.65 | $64.65 | $63.47 | $63.70 | $52.64 | 1,517,892 |
| 2016-08-02 | $64.74 | $65.13 | $64.27 | $64.62 | $53.40 | 1,728,794 |
| 2016-08-01 | $64.82 | $65.24 | $64.79 | $65.07 | $53.77 | 1,750,593 |
| 2016-07-29 | $64.31 | $65.17 | $64.20 | $64.91 | $53.64 | 1,590,146 |
| 2016-07-28 | $63.93 | $64.34 | $63.79 | $64.17 | $53.03 | 1,183,946 |
| 2016-07-27 | $64.17 | $64.82 | $63.37 | $63.99 | $52.88 | 1,593,589 |
| 2016-07-26 | $65.56 | $65.63 | $64.45 | $64.67 | $53.44 | 1,989,439 |
| 2016-07-25 | $65.25 | $65.47 | $64.84 | $65.45 | $54.09 | 1,234,736 |
| 2016-07-22 | $64.75 | $65.52 | $64.67 | $65.39 | $54.04 | 1,529,388 |
| 2016-07-21 | $63.86 | $64.88 | $63.59 | $64.72 | $53.48 | 2,290,036 |
| 2016-07-20 | $64.26 | $64.48 | $63.77 | $64.02 | $52.91 | 1,076,662 |
| 2016-07-19 | $64.30 | $64.37 | $63.91 | $64.17 | $53.03 | 858,668 |
| 2016-07-18 | $64.13 | $64.53 | $64.12 | $64.25 | $53.10 | 1,169,101 |
| 2016-07-15 | $64.05 | $64.36 | $63.64 | $63.96 | $52.86 | 1,787,005 |
| 2016-07-14 | $63.82 | $64.32 | $63.61 | $63.99 | $52.88 | 1,435,898 |
| 2016-07-13 | $63.97 | $64.28 | $63.81 | $64.26 | $53.10 | 1,882,399 |
| 2016-07-12 | $64.51 | $64.64 | $63.64 | $63.71 | $52.65 | 1,699,574 |
| 2016-07-11 | $64.63 | $64.98 | $63.87 | $64.91 | $53.64 | 1,496,103 |
| 2016-07-08 | $64.23 | $65.05 | $63.52 | $65.03 | $53.74 | 2,005,025 |
| 2016-07-07 | $65.50 | $65.50 | $64.18 | $64.38 | $53.20 | 2,290,982 |
| 2016-07-06 | $65.72 | $65.82 | $65.00 | $65.65 | $54.25 | 2,533,613 |
| 2016-07-05 | $65.03 | $66.10 | $65.03 | $65.82 | $54.39 | 2,495,900 |
| 2016-07-01 | $65.30 | $65.57 | $64.43 | $65.05 | $53.76 | 1,799,941 |
| 2016-06-30 | $64.25 | $65.30 | $64.04 | $65.30 | $53.96 | 3,201,856 |
| 2016-06-29 | $64.63 | $64.81 | $63.79 | $64.16 | $53.02 | 2,644,462 |
| 2016-06-28 | $64.52 | $64.52 | $63.44 | $64.32 | $53.15 | 3,426,624 |
| 2016-06-27 | $63.60 | $64.63 | $63.36 | $64.48 | $53.29 | 5,119,344 |
| 2016-06-24 | $62.72 | $63.96 | $62.45 | $63.32 | $52.33 | 2,872,229 |
| 2016-06-23 | $62.95 | $62.95 | $62.36 | $62.78 | $51.88 | 1,267,442 |
| 2016-06-22 | $63.04 | $63.14 | $62.71 | $62.88 | $51.96 | 1,578,892 |
| 2016-06-21 | $63.05 | $63.36 | $62.66 | $62.90 | $51.98 | 1,624,874 |
| 2016-06-20 | $63.30 | $63.34 | $62.25 | $62.94 | $52.01 | 1,641,179 |
| 2016-06-17 | $62.99 | $63.41 | $62.54 | $63.30 | $52.31 | 2,635,193 |
| 2016-06-16 | $62.56 | $63.26 | $62.56 | $63.14 | $52.18 | 1,697,903 |
| 2016-06-15 | $63.19 | $63.25 | $62.18 | $62.56 | $51.70 | 1,557,146 |
| 2016-06-14 | $62.52 | $63.19 | $62.11 | $63.19 | $52.22 | 2,517,652 |
| 2016-06-13 | $62.62 | $62.88 | $62.35 | $62.52 | $51.67 | 2,020,397 |
| 2016-06-10 | $62.19 | $62.67 | $62.10 | $62.53 | $51.67 | 1,876,168 |
| 2016-06-09 | $61.60 | $62.37 | $61.35 | $62.32 | $51.50 | 1,736,073 |
| 2016-06-08 | $60.85 | $61.71 | $60.67 | $61.65 | $50.95 | 1,270,255 |
| 2016-06-07 | $61.18 | $61.50 | $60.76 | $60.90 | $50.33 | 1,861,095 |
| 2016-06-06 | $61.39 | $61.75 | $60.95 | $61.11 | $50.50 | 1,813,059 |
| 2016-06-03 | $60.78 | $61.81 | $60.76 | $61.52 | $50.84 | 1,498,131 |
| 2016-06-02 | $60.36 | $60.47 | $59.62 | $60.18 | $49.73 | 2,060,669 |
| 2016-06-01 | $60.11 | $60.54 | $59.97 | $60.45 | $49.96 | 2,266,762 |
| 2016-05-31 | $59.54 | $60.33 | $59.53 | $60.14 | $49.70 | 2,866,503 |
| 2016-05-27 | $59.82 | $59.87 | $59.35 | $59.73 | $49.36 | 1,102,984 |
| 2016-05-26 | $58.75 | $59.73 | $58.71 | $59.67 | $49.31 | 2,009,219 |
| 2016-05-25 | $58.55 | $58.83 | $58.23 | $58.75 | $48.55 | 1,482,762 |
| 2016-05-24 | $58.14 | $58.90 | $57.84 | $58.87 | $48.65 | 1,540,322 |
| 2016-05-23 | $58.72 | $58.85 | $57.96 | $57.99 | $47.92 | 1,014,152 |
| 2016-05-20 | $58.68 | $58.68 | $57.98 | $58.51 | $48.35 | 4,449,074 |
| 2016-05-19 | $57.65 | $58.44 | $57.25 | $58.42 | $48.28 | 1,589,250 |
| 2016-05-18 | $58.55 | $59.15 | $57.66 | $57.89 | $47.84 | 2,047,662 |
| 2016-05-17 | $60.04 | $60.16 | $58.59 | $58.90 | $48.67 | 3,201,915 |
| 2016-05-16 | $59.83 | $60.17 | $59.29 | $60.15 | $49.71 | 1,544,194 |
| 2016-05-13 | $60.15 | $60.23 | $59.51 | $59.91 | $49.51 | 1,511,298 |
| 2016-05-12 | $59.78 | $60.38 | $59.61 | $60.18 | $49.73 | 2,086,942 |
| 2016-05-11 | $59.75 | $60.13 | $59.34 | $60.06 | $49.63 | 2,011,555 |
| 2016-05-10 | $60.10 | $60.43 | $59.79 | $60.03 | $49.20 | 2,321,270 |
| 2016-05-09 | $59.74 | $60.17 | $59.30 | $60.08 | $49.24 | 2,416,100 |
| 2016-05-06 | $59.94 | $59.99 | $58.74 | $59.25 | $48.56 | 2,492,970 |
| 2016-05-05 | $59.91 | $60.49 | $59.66 | $59.97 | $49.15 | 1,719,359 |
| 2016-05-04 | $58.92 | $60.51 | $58.92 | $60.10 | $49.26 | 2,269,554 |
| 2016-05-03 | $58.83 | $59.39 | $58.35 | $58.95 | $48.32 | 2,610,477 |
| 2016-05-02 | $58.31 | $58.70 | $57.95 | $58.42 | $47.88 | 2,011,471 |
| 2016-04-29 | $57.85 | $58.31 | $57.16 | $58.21 | $47.71 | 1,908,065 |
| 2016-04-28 | $57.34 | $58.19 | $57.00 | $58.08 | $47.60 | 1,948,005 |
| 2016-04-27 | $56.92 | $58.12 | $56.83 | $57.70 | $47.29 | 2,098,336 |
| 2016-04-26 | $56.73 | $57.01 | $56.60 | $56.71 | $46.48 | 1,639,239 |
| 2016-04-25 | $56.58 | $56.91 | $56.32 | $56.82 | $46.57 | 1,792,960 |
| 2016-04-22 | $56.20 | $56.69 | $56.09 | $56.65 | $46.43 | 1,995,503 |
| 2016-04-21 | $56.94 | $56.97 | $55.46 | $55.90 | $45.82 | 3,131,378 |
| 2016-04-20 | $59.01 | $59.44 | $57.09 | $57.12 | $46.82 | 1,992,280 |
| 2016-04-19 | $59.13 | $59.25 | $58.71 | $59.14 | $48.47 | 1,482,343 |
| 2016-04-18 | $58.71 | $59.14 | $58.48 | $59.14 | $48.47 | 972,031 |
| 2016-04-15 | $58.43 | $58.97 | $58.32 | $58.79 | $48.19 | 1,255,692 |
| 2016-04-14 | $58.43 | $58.73 | $58.16 | $58.38 | $47.85 | 1,258,853 |
| 2016-04-13 | $59.18 | $59.18 | $58.29 | $58.60 | $48.03 | 1,613,559 |
| 2016-04-12 | $58.82 | $59.17 | $58.62 | $59.13 | $48.47 | 1,250,052 |
| 2016-04-11 | $59.00 | $59.45 | $58.70 | $58.73 | $48.14 | 1,998,569 |
| 2016-04-08 | $58.95 | $59.48 | $58.90 | $58.93 | $48.30 | 1,424,687 |
| 2016-04-07 | $58.56 | $59.24 | $58.51 | $58.91 | $48.29 | 1,425,364 |
| 2016-04-06 | $58.78 | $59.05 | $58.41 | $58.81 | $48.20 | 1,290,417 |
| 2016-04-05 | $60.01 | $60.10 | $58.97 | $58.98 | $48.34 | 3,575,193 |
| 2016-04-04 | $60.00 | $60.32 | $59.29 | $60.11 | $49.27 | 1,810,921 |
| 2016-04-01 | $59.85 | $60.24 | $59.27 | $59.97 | $49.15 | 2,400,797 |
| 2016-03-31 | $59.57 | $60.16 | $59.29 | $60.07 | $49.24 | 2,143,636 |
| 2016-03-30 | $59.61 | $59.75 | $59.19 | $59.61 | $48.86 | 969,783 |
| 2016-03-29 | $58.84 | $59.65 | $58.66 | $59.59 | $48.84 | 1,289,984 |
| 2016-03-28 | $59.00 | $59.38 | $58.58 | $58.68 | $48.10 | 945,458 |
| 2016-03-24 | $58.67 | $59.22 | $58.61 | $58.89 | $48.27 | 1,101,188 |
| 2016-03-23 | $58.29 | $59.18 | $57.97 | $58.83 | $48.22 | 1,749,274 |
| 2016-03-22 | $58.64 | $58.87 | $58.16 | $58.24 | $47.74 | 1,674,801 |
| 2016-03-21 | $58.35 | $58.86 | $57.87 | $58.56 | $48.00 | 2,120,244 |
| 2016-03-18 | $59.18 | $59.44 | $58.49 | $58.50 | $47.95 | 4,525,911 |
| 2016-03-17 | $58.92 | $59.47 | $58.62 | $59.20 | $48.52 | 1,856,271 |
| 2016-03-16 | $58.22 | $58.91 | $57.59 | $58.77 | $48.17 | 1,746,419 |
| 2016-03-15 | $57.89 | $58.46 | $57.89 | $58.34 | $47.82 | 1,792,487 |
| 2016-03-14 | $57.95 | $58.33 | $57.63 | $58.05 | $47.58 | 1,718,491 |
| 2016-03-11 | $58.34 | $58.54 | $57.91 | $58.15 | $47.66 | 1,914,926 |
| 2016-03-10 | $57.96 | $58.38 | $57.40 | $57.92 | $47.47 | 1,839,052 |
| 2016-03-09 | $57.77 | $58.55 | $57.54 | $58.08 | $47.60 | 1,770,736 |
| 2016-03-08 | $56.99 | $57.99 | $56.88 | $57.77 | $47.35 | 2,338,611 |
| 2016-03-07 | $56.82 | $57.09 | $56.55 | $56.91 | $46.65 | 2,664,706 |
| 2016-03-04 | $56.20 | $57.14 | $55.86 | $57.04 | $46.75 | 1,317,808 |
| 2016-03-03 | $56.32 | $56.52 | $55.26 | $56.47 | $46.29 | 1,646,077 |
| 2016-03-02 | $56.07 | $56.39 | $54.85 | $56.23 | $46.09 | 2,340,745 |
| 2016-03-01 | $56.79 | $56.98 | $55.94 | $56.35 | $46.19 | 2,029,212 |
| 2016-02-29 | $56.43 | $57.08 | $56.30 | $56.35 | $46.19 | 1,872,401 |
| 2016-02-26 | $57.81 | $57.96 | $56.14 | $56.44 | $46.26 | 1,528,844 |
| 2016-02-25 | $57.68 | $58.09 | $57.36 | $57.98 | $47.52 | 1,428,986 |
| 2016-02-24 | $57.23 | $57.69 | $56.72 | $57.39 | $47.04 | 1,898,938 |
| 2016-02-23 | $56.86 | $57.44 | $56.77 | $57.35 | $47.01 | 1,225,163 |
| 2016-02-22 | $56.83 | $57.15 | $56.35 | $57.10 | $46.80 | 1,413,503 |
| 2016-02-19 | $56.63 | $56.92 | $55.98 | $56.53 | $46.33 | 1,435,261 |
| 2016-02-18 | $55.43 | $56.94 | $55.34 | $56.61 | $46.40 | 1,742,674 |
| 2016-02-17 | $55.70 | $55.79 | $54.91 | $55.53 | $45.51 | 2,071,172 |
| 2016-02-16 | $55.99 | $55.99 | $54.73 | $55.73 | $45.68 | 1,737,912 |
| 2016-02-12 | $55.77 | $56.12 | $54.93 | $55.67 | $45.63 | 1,475,499 |
| 2016-02-11 | $56.58 | $56.80 | $55.73 | $55.74 | $45.69 | 1,797,122 |
| 2016-02-10 | $56.63 | $57.06 | $55.35 | $56.44 | $46.26 | 2,365,649 |
| 2016-02-09 | $57.23 | $57.90 | $57.06 | $57.39 | $46.63 | 3,001,863 |
| 2016-02-08 | $57.16 | $58.15 | $56.60 | $57.46 | $46.69 | 3,146,701 |
| 2016-02-05 | $56.02 | $57.11 | $55.22 | $57.05 | $46.35 | 2,658,090 |
| 2016-02-04 | $56.09 | $57.17 | $56.09 | $56.40 | $45.83 | 2,548,712 |
| 2016-02-03 | $56.40 | $57.05 | $56.21 | $56.65 | $46.03 | 2,758,035 |
| 2016-02-02 | $55.86 | $56.15 | $55.42 | $56.13 | $45.61 | 2,112,829 |
| 2016-02-01 | $55.19 | $56.53 | $54.85 | $56.09 | $45.57 | 2,625,669 |
| 2016-01-29 | $55.25 | $55.72 | $54.92 | $55.23 | $44.88 | 2,736,399 |
| 2016-01-28 | $53.51 | $55.22 | $52.96 | $54.70 | $44.44 | 2,629,513 |
| 2016-01-27 | $53.43 | $54.20 | $52.95 | $53.58 | $43.53 | 2,202,797 |
| 2016-01-26 | $53.36 | $54.25 | $53.24 | $53.86 | $43.76 | 2,337,766 |
| 2016-01-25 | $53.64 | $53.75 | $53.01 | $53.21 | $43.23 | 2,158,656 |
| 2016-01-22 | $52.75 | $53.72 | $52.40 | $53.62 | $43.57 | 2,685,758 |
| 2016-01-21 | $53.00 | $53.57 | $52.01 | $52.47 | $42.63 | 2,907,779 |
| 2016-01-20 | $53.82 | $54.23 | $52.59 | $52.94 | $43.01 | 3,517,711 |
| 2016-01-19 | $52.91 | $54.35 | $52.65 | $54.19 | $44.03 | 3,583,880 |
| 2016-01-15 | $52.22 | $52.92 | $52.02 | $52.75 | $42.86 | 2,451,738 |
| 2016-01-14 | $51.80 | $53.40 | $51.41 | $53.00 | $43.06 | 3,495,864 |
| 2016-01-13 | $51.85 | $52.46 | $51.67 | $51.84 | $42.12 | 2,114,283 |
| 2016-01-12 | $52.12 | $52.12 | $51.02 | $51.55 | $41.89 | 1,688,921 |
| 2016-01-11 | $51.75 | $52.19 | $51.54 | $51.89 | $42.16 | 1,742,964 |
| 2016-01-08 | $51.79 | $52.17 | $51.37 | $51.47 | $41.82 | 1,905,147 |
| 2016-01-07 | $51.14 | $51.88 | $51.11 | $51.72 | $42.02 | 1,892,299 |
| 2016-01-06 | $51.48 | $51.97 | $51.36 | $51.73 | $42.03 | 1,507,947 |
| 2016-01-05 | $51.31 | $52.02 | $50.44 | $51.87 | $42.15 | 2,421,124 |
| 2016-01-04 | $50.93 | $51.32 | $50.53 | $51.32 | $41.70 | 1,877,413 |
| 2015-12-31 | $51.98 | $52.10 | $51.01 | $51.31 | $41.69 | 1,113,920 |
| 2015-12-30 | $52.35 | $52.88 | $52.12 | $52.23 | $42.44 | 1,062,674 |
| 2015-12-29 | $52.00 | $52.54 | $51.98 | $52.30 | $42.49 | 1,226,809 |
| 2015-12-28 | $51.39 | $52.00 | $51.28 | $51.89 | $42.16 | 1,170,476 |
| 2015-12-24 | $51.56 | $51.68 | $51.43 | $51.57 | $41.90 | 799,168 |
| 2015-12-23 | $50.93 | $51.64 | $50.79 | $51.54 | $41.88 | 1,334,918 |
| 2015-12-22 | $50.44 | $50.93 | $49.90 | $50.74 | $41.23 | 1,328,053 |
| 2015-12-21 | $50.48 | $50.86 | $50.04 | $50.39 | $40.94 | 1,517,439 |
| 2015-12-18 | $51.01 | $51.09 | $49.98 | $50.24 | $40.82 | 2,555,618 |
| 2015-12-17 | $51.25 | $51.58 | $50.32 | $51.26 | $41.65 | 2,682,054 |
| 2015-12-16 | $50.11 | $51.37 | $50.11 | $51.22 | $41.62 | 2,249,376 |
| 2015-12-15 | $49.78 | $50.46 | $49.65 | $49.92 | $40.56 | 1,692,996 |
| 2015-12-14 | $48.89 | $49.62 | $48.71 | $49.54 | $40.25 | 2,505,208 |
| 2015-12-11 | $48.45 | $49.03 | $48.05 | $48.56 | $39.46 | 1,781,591 |
| 2015-12-10 | $49.90 | $49.90 | $48.52 | $48.56 | $39.46 | 2,507,434 |
| 2015-12-09 | $50.28 | $50.77 | $49.83 | $49.94 | $40.58 | 2,294,924 |
| 2015-12-08 | $50.00 | $50.58 | $49.92 | $50.50 | $41.03 | 2,315,719 |
| 2015-12-07 | $49.28 | $50.19 | $49.28 | $50.08 | $40.69 | 3,495,111 |
| 2015-12-04 | $48.34 | $49.50 | $48.25 | $49.45 | $40.18 | 2,108,055 |
| 2015-12-03 | $48.38 | $48.65 | $47.98 | $48.12 | $39.10 | 1,664,098 |
| 2015-12-02 | $49.70 | $49.97 | $48.64 | $48.69 | $39.56 | 1,892,257 |
| 2015-12-01 | $49.69 | $49.94 | $49.25 | $49.91 | $40.55 | 2,404,664 |
| 2015-11-30 | $49.67 | $49.89 | $49.30 | $49.32 | $40.07 | 2,509,923 |
| 2015-11-27 | $49.19 | $49.82 | $49.07 | $49.54 | $40.25 | 813,952 |
| 2015-11-25 | $49.50 | $49.51 | $48.88 | $49.07 | $39.87 | 2,007,490 |
| 2015-11-24 | $49.75 | $49.89 | $49.02 | $49.38 | $40.12 | 2,098,104 |
| 2015-11-23 | $50.39 | $50.67 | $49.82 | $49.92 | $40.56 | 1,555,161 |
| 2015-11-20 | $50.48 | $50.89 | $50.30 | $50.51 | $41.04 | 1,313,313 |
| 2015-11-19 | $50.21 | $50.56 | $49.82 | $50.26 | $40.84 | 2,069,821 |
| 2015-11-18 | $49.61 | $50.15 | $49.20 | $50.07 | $40.68 | 1,908,643 |
| 2015-11-17 | $50.21 | $50.65 | $49.42 | $49.54 | $40.25 | 2,228,611 |
| 2015-11-16 | $48.99 | $50.40 | $48.80 | $50.37 | $40.93 | 1,782,106 |
| 2015-11-13 | $49.50 | $49.90 | $48.94 | $49.02 | $39.83 | 1,225,837 |
| 2015-11-12 | $49.83 | $50.50 | $49.44 | $49.49 | $40.21 | 1,426,843 |
| 2015-11-11 | $49.66 | $50.14 | $49.43 | $49.99 | $40.62 | 1,309,557 |
| 2015-11-10 | $48.92 | $49.58 | $48.83 | $49.57 | $40.28 | 2,088,676 |
| 2015-11-09 | $49.34 | $49.48 | $48.85 | $49.19 | $39.60 | 2,611,839 |
| 2015-11-06 | $50.91 | $51.14 | $48.95 | $49.51 | $39.86 | 3,223,359 |
| 2015-11-05 | $51.97 | $52.21 | $51.64 | $51.68 | $41.61 | 1,501,150 |
| 2015-11-04 | $51.42 | $53.21 | $51.22 | $51.99 | $41.86 | 2,126,161 |
| 2015-11-03 | $51.64 | $51.93 | $51.22 | $51.88 | $41.77 | 1,658,516 |
| 2015-11-02 | $51.56 | $51.85 | $51.22 | $51.71 | $41.63 | 1,607,661 |
| 2015-10-30 | $51.48 | $51.84 | $51.31 | $51.56 | $41.51 | 1,587,465 |
| 2015-10-29 | $51.66 | $51.81 | $50.62 | $51.30 | $41.30 | 1,922,189 |
| 2015-10-28 | $52.69 | $52.90 | $51.29 | $51.90 | $41.78 | 1,747,642 |
| 2015-10-27 | $52.71 | $52.93 | $52.40 | $52.68 | $42.41 | 1,277,065 |
| 2015-10-26 | $52.65 | $52.86 | $52.26 | $52.85 | $42.55 | 1,442,530 |
| 2015-10-23 | $53.49 | $53.54 | $52.67 | $52.81 | $42.52 | 1,685,634 |
| 2015-10-22 | $53.25 | $53.88 | $53.05 | $53.73 | $43.26 | 1,648,984 |
| 2015-10-21 | $53.65 | $53.83 | $53.07 | $53.16 | $42.80 | 1,681,771 |
| 2015-10-20 | $53.30 | $53.65 | $53.15 | $53.37 | $42.97 | 1,426,310 |
| 2015-10-19 | $53.21 | $53.48 | $52.82 | $53.47 | $43.05 | 2,164,669 |
| 2015-10-16 | $53.25 | $53.52 | $53.02 | $53.30 | $42.91 | 1,899,282 |
| 2015-10-15 | $52.44 | $53.06 | $52.17 | $53.00 | $42.67 | 1,649,136 |
| 2015-10-14 | $52.48 | $52.64 | $52.12 | $52.25 | $42.07 | 1,502,067 |
| 2015-10-13 | $52.71 | $52.94 | $52.25 | $52.44 | $42.22 | 1,683,619 |
| 2015-10-12 | $52.36 | $53.00 | $52.36 | $52.77 | $42.48 | 1,414,562 |
| 2015-10-09 | $52.48 | $52.70 | $51.97 | $52.36 | $42.15 | 2,270,341 |
| 2015-10-08 | $51.52 | $52.46 | $51.40 | $52.45 | $42.23 | 1,818,159 |
| 2015-10-07 | $52.31 | $52.31 | $51.46 | $51.66 | $41.59 | 2,764,737 |
| 2015-10-06 | $52.56 | $52.56 | $51.65 | $52.13 | $41.97 | 2,381,958 |
| 2015-10-05 | $52.88 | $52.98 | $52.07 | $52.75 | $42.47 | 1,850,714 |
| 2015-10-02 | $52.39 | $52.85 | $51.67 | $52.62 | $42.36 | 2,124,977 |
| 2015-10-01 | $52.35 | $52.48 | $51.52 | $52.08 | $41.93 | 2,358,773 |
| 2015-09-30 | $51.30 | $52.29 | $51.15 | $52.22 | $42.04 | 1,862,571 |
| 2015-09-29 | $50.97 | $51.39 | $50.79 | $51.12 | $41.16 | 2,572,354 |
| 2015-09-28 | $50.85 | $51.50 | $50.82 | $50.98 | $41.04 | 2,117,995 |
| 2015-09-25 | $50.30 | $51.31 | $50.03 | $51.01 | $41.07 | 2,223,419 |
| 2015-09-24 | $49.32 | $50.34 | $49.18 | $50.19 | $40.41 | 2,195,738 |
| 2015-09-23 | $49.28 | $49.54 | $48.94 | $49.48 | $39.84 | 1,920,853 |
| 2015-09-22 | $49.15 | $49.59 | $48.99 | $49.25 | $39.65 | 1,382,215 |
| 2015-09-21 | $49.36 | $49.73 | $49.24 | $49.51 | $39.86 | 1,547,631 |
| 2015-09-18 | $48.69 | $49.63 | $48.68 | $49.33 | $39.71 | 4,115,146 |
| 2015-09-17 | $48.33 | $49.77 | $48.26 | $49.19 | $39.60 | 2,158,865 |
| 2015-09-16 | $48.18 | $48.65 | $48.08 | $48.42 | $38.98 | 2,018,369 |
| 2015-09-15 | $48.25 | $48.46 | $47.64 | $48.27 | $38.86 | 1,719,478 |
| 2015-09-14 | $48.07 | $48.50 | $47.95 | $48.23 | $38.83 | 2,132,339 |
| 2015-09-11 | $47.03 | $47.88 | $46.86 | $47.88 | $38.55 | 1,739,570 |
| 2015-09-10 | $46.80 | $47.71 | $46.78 | $47.24 | $38.03 | 3,366,868 |
| 2015-09-09 | $47.31 | $47.81 | $46.81 | $46.87 | $37.73 | 2,062,715 |
| 2015-09-08 | $47.17 | $47.40 | $46.90 | $47.27 | $38.06 | 2,013,093 |
WEC Energy Group Inc (WEC) News Headlines
.jpg)
Recent WEC Energy Group Inc (WEC) News
Similar Companies to WEC Energy Group Inc (WEC) in the Utilities-Regulated Electric Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Enel Americas SA | ENIA | Utilities-Regulated Electric | Utilities | 160,000 |
| National Grid Plc | NGG | Utilities-Regulated Electric | Utilities | 34,000 |
| Centrais Eletricas Brasileiras S.A. | EBR | Utilities-Regulated Electric | Utilities | 28,000 |
| Duke Energy Corp | DUK | Utilities-Regulated Electric | Utilities | 27,535 |
| DTE Energy Company | DTE | Utilities-Regulated Electric | Utilities | 27,000 |
| Fortis Inc | FTS | Utilities-Regulated Electric | Utilities | 26,000 |
| Southern Company | SO | Utilities-Regulated Electric | Utilities | 25,722 |
| Korea Electric Power | KEP | Utilities-Regulated Electric | Utilities | 22,210 |
| PG&E Corp | PCG | Utilities-Regulated Electric | Utilities | 20,000 |
| American Electric Power Company Inc | AEP | Utilities-Regulated Electric | Utilities | 19,486 |