Welltower Inc (WELL) Exchange: NYSE
Data as of May 2, 2025
$150.72 ($0.39) 0.26%
Welltower Inc - Daily Information
Click for more stock information on Welltower Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $152.04 |
| Previous Close | $150.72 |
| High | $153.19 |
| Low | $149.81 |
| Adjusted Open | $152.04 |
| Previous Adjusted Close | $150.72 |
| Adjusted High | $153.19 |
| Adjusted Low | $149.81 |
About Welltower Inc (WELL)
Welltower Inc (WELL) is a leading independent healthcare real estate investment trust (REIT) in the United States. The company was founded in 1970 and through strategic investments has become one of the largest owners of high-quality healthcare real estate across the United States, with a total portfolio value of approximately $43.1 billion across its senior housing, post-acute and medical office portfolios. The companyâs portfolio includes more than 1,400 owned high quality seniors housing and medical office properties, comprising ~171 million square feet. Headquartered in Toledo, Ohio, Welltower has over 3,000 employees across the United States and Canada. The company is focused on owning, operating, developing and investing in senior housing and healthcare-related real estate assets to drive enhanced long-term shareholder value.
Invest in Welltower Inc (WELL)
Historical Stock Data for Welltower Inc (WELL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $152.04 | $153.19 | $149.81 | $150.72 | $150.72 | 2,367,889 |
| 2025-05-01 | $151.50 | $151.71 | $148.90 | $150.33 | $150.33 | 2,694,988 |
| 2025-04-30 | $151.04 | $153.79 | $150.14 | $152.59 | $152.59 | 4,269,538 |
| 2025-04-29 | $152.63 | $152.82 | $149.89 | $151.48 | $151.48 | 4,444,755 |
| 2025-04-28 | $147.82 | $149.35 | $146.88 | $149.05 | $149.05 | 2,398,192 |
| 2025-04-25 | $148.08 | $148.95 | $145.90 | $146.96 | $146.96 | 1,531,347 |
| 2025-04-24 | $147.03 | $148.97 | $146.62 | $147.75 | $147.75 | 1,684,204 |
| 2025-04-23 | $147.38 | $148.90 | $146.35 | $147.65 | $147.65 | 1,976,362 |
| 2025-04-22 | $144.95 | $148.00 | $144.55 | $147.25 | $147.25 | 3,386,105 |
| 2025-04-21 | $146.76 | $147.27 | $141.55 | $143.65 | $143.65 | 2,241,790 |
| 2025-04-17 | $146.43 | $148.38 | $146.26 | $147.27 | $147.27 | 1,951,691 |
| 2025-04-16 | $146.52 | $147.87 | $144.95 | $145.63 | $145.63 | 2,471,012 |
| 2025-04-15 | $146.39 | $147.91 | $144.80 | $146.59 | $146.59 | 1,930,345 |
| 2025-04-14 | $143.90 | $146.52 | $142.74 | $145.59 | $145.59 | 2,577,017 |
| 2025-04-11 | $141.40 | $143.12 | $139.09 | $142.67 | $142.67 | 2,651,412 |
| 2025-04-10 | $140.99 | $143.88 | $138.05 | $141.81 | $141.81 | 3,412,313 |
| 2025-04-09 | $134.73 | $142.12 | $130.29 | $141.49 | $141.49 | 4,707,269 |
| 2025-04-08 | $142.98 | $143.31 | $135.27 | $136.49 | $136.49 | 4,787,120 |
| 2025-04-07 | $140.10 | $145.13 | $136.64 | $138.81 | $138.81 | 5,387,725 |
| 2025-04-04 | $152.30 | $152.91 | $142.98 | $143.29 | $143.29 | 4,824,054 |
| 2025-04-03 | $153.26 | $157.40 | $151.88 | $152.43 | $152.43 | 4,044,392 |
| 2025-04-02 | $154.00 | $154.99 | $152.18 | $153.08 | $153.08 | 2,464,457 |
| 2025-04-01 | $154.05 | $154.47 | $151.88 | $154.15 | $154.15 | 3,198,041 |
| 2025-03-31 | $153.87 | $154.47 | $152.04 | $153.21 | $153.21 | 3,708,558 |
| 2025-03-28 | $150.92 | $153.74 | $150.82 | $153.42 | $153.42 | 2,853,006 |
| 2025-03-27 | $149.79 | $151.36 | $149.04 | $149.92 | $149.92 | 2,849,521 |
| 2025-03-26 | $148.42 | $150.12 | $147.98 | $149.85 | $149.85 | 1,803,898 |
| 2025-03-25 | $149.71 | $150.68 | $147.36 | $148.17 | $148.17 | 4,511,187 |
| 2025-03-24 | $147.77 | $150.84 | $146.92 | $149.84 | $149.84 | 4,496,352 |
| 2025-03-21 | $146.62 | $148.39 | $145.78 | $146.52 | $146.52 | 12,721,693 |
| 2025-03-20 | $148.76 | $149.15 | $147.33 | $147.89 | $147.89 | 4,751,354 |
| 2025-03-19 | $149.97 | $150.49 | $148.12 | $148.76 | $148.76 | 4,881,032 |
| 2025-03-18 | $151.00 | $152.60 | $149.71 | $149.97 | $149.97 | 2,837,987 |
| 2025-03-17 | $148.17 | $151.74 | $147.21 | $151.26 | $151.26 | 2,206,438 |
| 2025-03-14 | $146.04 | $148.29 | $145.38 | $147.84 | $147.84 | 2,536,230 |
| 2025-03-13 | $147.75 | $148.25 | $144.75 | $145.89 | $145.89 | 2,079,604 |
| 2025-03-12 | $148.18 | $148.42 | $146.07 | $147.38 | $147.38 | 2,461,150 |
| 2025-03-11 | $147.22 | $149.33 | $145.72 | $147.29 | $147.29 | 2,461,350 |
| 2025-03-10 | $145.44 | $146.87 | $143.58 | $146.20 | $146.20 | 3,342,040 |
| 2025-03-07 | $149.21 | $149.82 | $146.23 | $147.45 | $147.45 | 3,323,950 |
| 2025-03-06 | $153.72 | $154.00 | $148.79 | $148.97 | $148.97 | 3,740,944 |
| 2025-03-05 | $152.28 | $155.52 | $152.28 | $154.85 | $154.85 | 2,390,994 |
| 2025-03-04 | $157.31 | $158.55 | $153.36 | $153.90 | $153.90 | 2,960,047 |
| 2025-03-03 | $153.49 | $157.17 | $152.51 | $156.86 | $156.86 | 3,441,402 |
| 2025-02-28 | $152.91 | $153.90 | $150.70 | $153.51 | $153.51 | 5,298,928 |
| 2025-02-27 | $150.57 | $152.19 | $149.98 | $151.52 | $151.52 | 2,150,501 |
| 2025-02-26 | $152.32 | $152.43 | $149.82 | $150.65 | $150.65 | 2,045,491 |
| 2025-02-25 | $150.35 | $152.59 | $149.44 | $151.74 | $151.74 | 3,163,473 |
| 2025-02-24 | $148.92 | $151.77 | $148.83 | $150.64 | $149.98 | 2,320,877 |
| 2025-02-21 | $150.33 | $151.08 | $147.29 | $148.58 | $147.93 | 3,988,479 |
| 2025-02-20 | $149.13 | $151.07 | $148.79 | $150.32 | $149.66 | 3,321,765 |
| 2025-02-19 | $150.72 | $150.78 | $149.28 | $149.71 | $149.05 | 2,345,178 |
| 2025-02-18 | $149.96 | $152.81 | $149.90 | $150.80 | $150.14 | 3,117,085 |
| 2025-02-14 | $151.50 | $151.79 | $149.06 | $149.97 | $149.97 | 1,878,588 |
| 2025-02-13 | $146.85 | $151.96 | $146.60 | $151.44 | $151.44 | 4,201,624 |
| 2025-02-12 | $144.55 | $148.50 | $142.00 | $146.50 | $146.50 | 3,815,258 |
| 2025-02-11 | $142.32 | $143.58 | $141.59 | $143.40 | $143.40 | 2,556,093 |
| 2025-02-10 | $142.19 | $143.84 | $140.80 | $143.11 | $143.11 | 2,062,241 |
| 2025-02-07 | $142.49 | $143.39 | $142.31 | $142.59 | $142.59 | 2,065,611 |
| 2025-02-06 | $142.75 | $143.16 | $141.69 | $142.39 | $142.39 | 3,072,666 |
| 2025-02-05 | $140.32 | $142.85 | $139.38 | $142.19 | $142.19 | 2,057,258 |
| 2025-02-04 | $139.58 | $140.22 | $137.79 | $138.86 | $138.86 | 2,581,984 |
| 2025-02-03 | $136.00 | $140.59 | $135.75 | $140.38 | $140.38 | 3,085,159 |
| 2025-01-31 | $137.10 | $137.88 | $136.03 | $136.48 | $136.48 | 1,579,272 |
| 2025-01-30 | $136.69 | $138.32 | $136.11 | $137.18 | $137.18 | 1,906,764 |
| 2025-01-29 | $137.15 | $138.12 | $134.30 | $134.93 | $134.93 | 1,781,808 |
| 2025-01-28 | $138.36 | $139.90 | $136.49 | $137.15 | $137.15 | 1,989,349 |
| 2025-01-27 | $136.58 | $139.29 | $136.30 | $138.45 | $138.45 | 3,033,942 |
| 2025-01-24 | $132.00 | $137.58 | $131.14 | $136.75 | $136.75 | 3,504,471 |
| 2025-01-23 | $131.10 | $132.39 | $130.71 | $132.24 | $132.24 | 3,374,658 |
| 2025-01-22 | $133.59 | $133.59 | $131.08 | $131.15 | $131.15 | 3,666,104 |
| 2025-01-21 | $129.62 | $134.25 | $129.62 | $133.67 | $133.67 | 3,558,330 |
| 2025-01-17 | $129.11 | $129.68 | $128.35 | $129.34 | $129.34 | 2,727,175 |
| 2025-01-16 | $126.68 | $128.81 | $126.50 | $128.73 | $128.73 | 1,732,919 |
| 2025-01-15 | $128.93 | $129.43 | $125.81 | $126.59 | $126.59 | 2,525,410 |
| 2025-01-14 | $125.74 | $127.00 | $125.70 | $126.87 | $126.87 | 1,844,383 |
| 2025-01-13 | $124.50 | $125.91 | $124.19 | $125.72 | $125.72 | 2,392,128 |
| 2025-01-10 | $125.13 | $126.27 | $123.11 | $124.78 | $124.78 | 3,116,210 |
| 2025-01-08 | $124.87 | $127.18 | $124.01 | $126.48 | $126.48 | 2,353,144 |
| 2025-01-07 | $124.73 | $125.58 | $123.66 | $124.24 | $124.24 | 2,606,347 |
| 2025-01-06 | $125.78 | $126.32 | $123.77 | $124.05 | $124.05 | 2,136,804 |
| 2025-01-03 | $124.92 | $126.18 | $124.46 | $125.82 | $125.82 | 2,433,667 |
| 2025-01-02 | $125.64 | $126.11 | $123.57 | $124.72 | $124.72 | 1,716,590 |
| 2024-12-31 | $125.94 | $126.27 | $124.75 | $126.03 | $126.03 | 2,645,399 |
| 2024-12-30 | $124.35 | $125.22 | $123.48 | $124.92 | $124.92 | 1,255,027 |
| 2024-12-27 | $125.60 | $126.43 | $124.71 | $125.00 | $125.00 | 2,612,197 |
| 2024-12-26 | $125.60 | $126.87 | $125.60 | $126.39 | $126.39 | 1,079,007 |
| 2024-12-24 | $125.02 | $126.89 | $125.02 | $126.59 | $126.59 | 1,074,764 |
| 2024-12-23 | $124.77 | $126.02 | $124.02 | $125.62 | $125.62 | 1,871,941 |
| 2024-12-20 | $124.58 | $126.60 | $123.25 | $124.64 | $124.64 | 11,368,571 |
| 2024-12-19 | $125.98 | $128.38 | $123.66 | $123.78 | $123.78 | 4,629,156 |
| 2024-12-18 | $128.71 | $129.94 | $125.40 | $125.59 | $125.59 | 4,105,163 |
| 2024-12-17 | $128.14 | $131.02 | $127.72 | $129.23 | $129.23 | 3,497,892 |
| 2024-12-16 | $129.50 | $130.49 | $128.66 | $128.70 | $128.70 | 2,170,654 |
| 2024-12-13 | $128.45 | $129.65 | $127.90 | $129.12 | $129.12 | 1,955,442 |
| 2024-12-12 | $128.87 | $130.22 | $128.44 | $128.44 | $128.44 | 1,810,947 |
| 2024-12-11 | $128.22 | $129.41 | $127.98 | $128.59 | $128.59 | 2,252,896 |
| 2024-12-10 | $129.69 | $131.01 | $128.81 | $129.27 | $129.27 | 2,552,785 |
| 2024-12-09 | $131.25 | $131.89 | $129.03 | $129.45 | $129.45 | 3,808,161 |
| 2024-12-06 | $132.11 | $133.13 | $130.38 | $131.37 | $131.37 | 2,304,762 |
| 2024-12-05 | $133.08 | $133.86 | $132.36 | $132.61 | $132.61 | 2,468,892 |
| 2024-12-04 | $132.91 | $134.33 | $132.26 | $133.59 | $133.59 | 3,159,930 |
| 2024-12-03 | $134.00 | $134.38 | $132.65 | $132.85 | $132.85 | 3,142,040 |
| 2024-12-02 | $137.39 | $137.80 | $133.49 | $134.03 | $134.03 | 2,416,406 |
| 2024-11-29 | $139.32 | $140.29 | $138.18 | $138.18 | $138.18 | 2,149,196 |
| 2024-11-27 | $139.83 | $140.75 | $138.89 | $139.30 | $139.30 | 3,352,094 |
| 2024-11-26 | $136.57 | $139.10 | $136.05 | $138.96 | $138.96 | 2,874,713 |
| 2024-11-25 | $137.79 | $138.52 | $135.69 | $135.75 | $135.75 | 9,475,131 |
| 2024-11-22 | $138.82 | $139.34 | $137.30 | $137.91 | $137.91 | 1,619,166 |
| 2024-11-21 | $137.27 | $138.34 | $136.82 | $137.88 | $137.88 | 1,831,042 |
| 2024-11-20 | $137.56 | $138.47 | $137.16 | $137.40 | $137.40 | 1,720,093 |
| 2024-11-19 | $137.11 | $138.59 | $136.42 | $138.18 | $138.18 | 1,652,566 |
| 2024-11-18 | $135.20 | $137.21 | $135.20 | $137.01 | $137.01 | 2,330,702 |
| 2024-11-15 | $133.91 | $136.25 | $133.81 | $136.02 | $136.02 | 1,994,313 |
| 2024-11-14 | $134.64 | $135.31 | $133.26 | $134.42 | $134.42 | 2,215,529 |
| 2024-11-13 | $136.63 | $137.31 | $134.78 | $134.95 | $134.95 | 3,404,843 |
| 2024-11-12 | $137.58 | $137.97 | $135.90 | $135.96 | $135.29 | 2,377,007 |
| 2024-11-11 | $138.20 | $138.79 | $136.90 | $137.63 | $136.95 | 2,868,476 |
| 2024-11-08 | $138.00 | $140.19 | $137.91 | $138.20 | $138.20 | 2,485,014 |
| 2024-11-07 | $133.91 | $137.52 | $133.46 | $136.92 | $136.92 | 2,020,787 |
| 2024-11-06 | $136.00 | $136.00 | $131.21 | $133.67 | $133.67 | 2,928,677 |
| 2024-11-05 | $133.70 | $135.17 | $133.05 | $135.12 | $135.12 | 2,355,797 |
| 2024-11-04 | $133.67 | $134.88 | $133.36 | $134.31 | $134.31 | 2,110,692 |
| 2024-11-01 | $135.54 | $136.67 | $133.15 | $133.27 | $133.27 | 2,217,140 |
| 2024-10-31 | $137.38 | $138.62 | $134.63 | $134.88 | $134.88 | 3,980,892 |
| 2024-10-30 | $137.46 | $139.80 | $136.95 | $138.45 | $138.45 | 3,679,268 |
| 2024-10-29 | $133.62 | $137.73 | $133.40 | $137.34 | $137.34 | 4,160,371 |
| 2024-10-28 | $130.79 | $131.54 | $129.93 | $130.57 | $130.57 | 2,282,516 |
| 2024-10-25 | $132.40 | $132.66 | $130.13 | $130.20 | $130.20 | 1,837,117 |
| 2024-10-24 | $131.44 | $132.45 | $131.10 | $132.04 | $132.04 | 1,197,216 |
| 2024-10-23 | $129.91 | $132.27 | $129.67 | $131.77 | $131.77 | 1,676,585 |
| 2024-10-22 | $129.48 | $130.70 | $129.25 | $130.09 | $130.09 | 1,416,303 |
| 2024-10-21 | $131.95 | $132.54 | $129.78 | $130.06 | $130.06 | 2,416,612 |
| 2024-10-18 | $131.42 | $132.27 | $130.72 | $132.24 | $132.24 | 2,187,176 |
| 2024-10-17 | $130.80 | $131.01 | $130.00 | $130.74 | $130.74 | 1,971,538 |
| 2024-10-16 | $129.20 | $130.75 | $128.82 | $130.35 | $130.35 | 1,560,657 |
| 2024-10-15 | $128.48 | $130.04 | $128.10 | $129.25 | $129.25 | 2,442,825 |
| 2024-10-14 | $126.17 | $127.91 | $125.72 | $127.60 | $127.60 | 2,195,789 |
| 2024-10-11 | $124.34 | $125.31 | $123.60 | $125.18 | $125.18 | 1,758,323 |
| 2024-10-10 | $124.36 | $124.45 | $122.34 | $123.11 | $123.11 | 1,722,176 |
| 2024-10-09 | $124.80 | $124.87 | $123.24 | $124.34 | $124.34 | 2,413,691 |
| 2024-10-08 | $124.50 | $125.00 | $123.82 | $124.77 | $124.77 | 2,092,230 |
| 2024-10-07 | $124.91 | $125.53 | $123.99 | $124.27 | $124.27 | 2,857,726 |
| 2024-10-04 | $125.32 | $125.90 | $124.54 | $125.56 | $125.56 | 1,966,641 |
| 2024-10-03 | $127.34 | $127.77 | $126.22 | $126.46 | $126.46 | 1,702,534 |
| 2024-10-02 | $126.42 | $127.97 | $126.12 | $127.03 | $127.03 | 2,047,391 |
| 2024-10-01 | $128.31 | $128.50 | $126.91 | $127.58 | $127.58 | 1,981,784 |
| 2024-09-30 | $126.84 | $128.03 | $126.20 | $128.03 | $128.03 | 3,515,441 |
| 2024-09-27 | $127.35 | $127.52 | $126.21 | $127.20 | $127.20 | 2,286,015 |
| 2024-09-26 | $128.92 | $129.08 | $126.11 | $126.55 | $126.55 | 3,375,973 |
| 2024-09-25 | $128.31 | $129.54 | $128.27 | $129.08 | $129.08 | 2,777,826 |
| 2024-09-24 | $127.12 | $128.39 | $126.85 | $127.60 | $127.60 | 2,389,673 |
| 2024-09-23 | $125.83 | $128.71 | $125.50 | $128.59 | $128.59 | 2,410,175 |
| 2024-09-20 | $123.98 | $126.30 | $123.05 | $125.27 | $125.27 | 10,565,683 |
| 2024-09-19 | $127.66 | $128.46 | $124.49 | $125.39 | $125.39 | 3,091,307 |
| 2024-09-18 | $127.64 | $128.72 | $126.78 | $127.67 | $127.67 | 2,729,270 |
| 2024-09-17 | $128.95 | $129.56 | $127.06 | $127.46 | $127.46 | 2,110,315 |
| 2024-09-16 | $130.97 | $131.31 | $129.10 | $129.18 | $129.18 | 2,199,404 |
| 2024-09-13 | $129.05 | $129.87 | $128.28 | $129.75 | $129.75 | 2,100,052 |
| 2024-09-12 | $128.03 | $128.93 | $127.05 | $128.83 | $128.83 | 2,940,059 |
| 2024-09-11 | $128.07 | $128.78 | $126.69 | $128.66 | $128.66 | 3,995,033 |
| 2024-09-10 | $127.88 | $129.11 | $126.33 | $129.02 | $129.02 | 2,506,289 |
| 2024-09-09 | $124.62 | $127.47 | $124.47 | $127.33 | $127.33 | 3,460,214 |
| 2024-09-06 | $123.86 | $124.83 | $123.00 | $124.60 | $124.60 | 2,457,052 |
| 2024-09-05 | $125.18 | $125.50 | $123.64 | $124.00 | $124.00 | 2,608,259 |
| 2024-09-04 | $122.25 | $124.88 | $122.18 | $124.48 | $124.48 | 4,311,781 |
| 2024-09-03 | $120.23 | $122.36 | $120.23 | $122.06 | $122.06 | 2,888,971 |
| 2024-08-30 | $120.92 | $121.70 | $119.96 | $120.68 | $120.68 | 7,190,752 |
| 2024-08-29 | $120.99 | $121.25 | $119.93 | $120.55 | $120.55 | 2,011,946 |
| 2024-08-28 | $120.39 | $121.48 | $120.38 | $121.07 | $121.07 | 2,948,838 |
| 2024-08-27 | $118.64 | $120.79 | $118.42 | $120.26 | $120.26 | 2,356,016 |
| 2024-08-26 | $119.51 | $120.22 | $118.87 | $119.24 | $119.24 | 1,399,201 |
| 2024-08-23 | $118.10 | $119.50 | $118.01 | $119.37 | $119.37 | 2,221,113 |
| 2024-08-22 | $116.50 | $117.88 | $116.50 | $117.82 | $117.82 | 1,668,704 |
| 2024-08-21 | $116.79 | $117.23 | $116.29 | $116.33 | $116.33 | 3,015,997 |
| 2024-08-20 | $115.74 | $116.84 | $115.49 | $116.43 | $116.43 | 1,681,872 |
| 2024-08-19 | $116.00 | $117.00 | $115.18 | $115.54 | $115.54 | 1,681,877 |
| 2024-08-16 | $116.32 | $116.46 | $115.33 | $115.92 | $115.92 | 3,472,521 |
| 2024-08-15 | $117.26 | $118.48 | $115.35 | $116.34 | $116.34 | 2,462,267 |
| 2024-08-14 | $117.07 | $118.63 | $117.07 | $117.51 | $117.51 | 2,340,367 |
| 2024-08-13 | $117.35 | $117.98 | $116.57 | $117.17 | $117.17 | 1,740,404 |
| 2024-08-12 | $116.95 | $117.79 | $115.77 | $116.62 | $116.62 | 2,116,924 |
| 2024-08-09 | $116.24 | $117.67 | $115.45 | $117.40 | $116.73 | 2,209,244 |
| 2024-08-08 | $114.77 | $116.40 | $114.37 | $115.73 | $115.07 | 2,543,359 |
| 2024-08-07 | $115.57 | $117.44 | $114.62 | $114.82 | $114.16 | 3,426,073 |
| 2024-08-06 | $111.63 | $115.86 | $111.28 | $114.96 | $114.30 | 3,935,820 |
| 2024-08-05 | $112.11 | $114.68 | $110.74 | $111.04 | $110.41 | 4,104,421 |
| 2024-08-02 | $112.38 | $114.62 | $111.95 | $112.76 | $112.12 | 2,827,096 |
| 2024-08-01 | $112.40 | $112.92 | $111.07 | $112.39 | $111.75 | 1,967,229 |
| 2024-07-31 | $112.23 | $113.79 | $111.24 | $111.25 | $110.61 | 3,178,402 |
| 2024-07-30 | $113.97 | $115.33 | $111.21 | $112.24 | $111.60 | 3,992,166 |
| 2024-07-29 | $110.30 | $112.16 | $109.37 | $111.65 | $111.01 | 3,316,862 |
| 2024-07-26 | $108.60 | $110.49 | $108.24 | $109.78 | $109.15 | 2,104,674 |
| 2024-07-25 | $110.09 | $111.85 | $108.49 | $108.49 | $107.87 | 2,572,617 |
| 2024-07-24 | $109.59 | $111.39 | $109.07 | $109.55 | $108.92 | 2,224,165 |
| 2024-07-23 | $108.75 | $110.63 | $108.45 | $109.59 | $108.96 | 2,601,636 |
| 2024-07-22 | $107.39 | $108.67 | $106.98 | $108.63 | $108.01 | 1,744,080 |
| 2024-07-19 | $106.66 | $108.06 | $105.86 | $107.41 | $107.41 | 2,100,836 |
| 2024-07-18 | $106.23 | $107.58 | $105.59 | $105.95 | $105.95 | 1,599,250 |
| 2024-07-17 | $105.99 | $106.94 | $105.54 | $106.79 | $106.79 | 2,144,399 |
| 2024-07-16 | $105.98 | $106.37 | $105.34 | $105.94 | $105.94 | 2,181,683 |
| 2024-07-15 | $104.47 | $105.57 | $104.10 | $105.34 | $105.34 | 1,811,537 |
| 2024-07-12 | $104.96 | $104.99 | $103.36 | $104.20 | $104.20 | 3,512,491 |
| 2024-07-11 | $104.97 | $106.22 | $103.75 | $104.65 | $104.65 | 3,071,695 |
| 2024-07-10 | $105.23 | $105.41 | $102.92 | $104.55 | $104.55 | 2,448,001 |
| 2024-07-09 | $104.16 | $105.05 | $103.30 | $104.83 | $104.83 | 4,664,464 |
| 2024-07-08 | $105.77 | $105.95 | $104.28 | $104.42 | $104.42 | 3,726,319 |
| 2024-07-05 | $105.50 | $106.50 | $104.73 | $106.48 | $106.48 | 1,626,897 |
| 2024-07-03 | $105.91 | $106.23 | $105.16 | $105.35 | $105.35 | 1,204,766 |
| 2024-07-02 | $104.55 | $105.98 | $104.08 | $105.97 | $105.97 | 2,775,533 |
| 2024-07-01 | $104.24 | $104.78 | $102.94 | $104.00 | $104.00 | 2,494,119 |
| 2024-06-28 | $103.77 | $104.86 | $103.29 | $104.25 | $104.25 | 11,688,689 |
| 2024-06-27 | $102.06 | $103.58 | $101.97 | $103.35 | $103.35 | 2,649,637 |
| 2024-06-26 | $100.52 | $101.94 | $100.13 | $101.83 | $101.83 | 2,846,676 |
| 2024-06-25 | $102.98 | $103.09 | $100.46 | $100.93 | $100.93 | 3,136,599 |
| 2024-06-24 | $102.40 | $103.89 | $102.07 | $102.97 | $102.97 | 3,349,761 |
| 2024-06-21 | $102.93 | $103.35 | $101.80 | $102.32 | $102.32 | 17,573,828 |
| 2024-06-20 | $103.67 | $103.89 | $102.80 | $103.03 | $103.03 | 3,079,997 |
| 2024-06-18 | $103.81 | $104.26 | $102.95 | $103.94 | $103.94 | 2,172,606 |
| 2024-06-17 | $103.55 | $104.33 | $103.30 | $103.79 | $103.79 | 1,900,331 |
| 2024-06-14 | $103.85 | $104.47 | $103.18 | $104.04 | $104.04 | 1,859,543 |
| 2024-06-13 | $103.30 | $104.08 | $102.89 | $103.87 | $103.87 | 1,883,237 |
| 2024-06-12 | $105.27 | $105.27 | $102.60 | $102.87 | $102.87 | 2,182,167 |
| 2024-06-11 | $102.85 | $104.12 | $102.37 | $103.46 | $103.46 | 2,346,457 |
| 2024-06-10 | $104.55 | $105.25 | $103.45 | $103.53 | $103.53 | 2,223,273 |
| 2024-06-07 | $103.82 | $104.16 | $103.13 | $103.81 | $103.81 | 1,967,243 |
| 2024-06-06 | $104.65 | $105.25 | $104.23 | $104.65 | $104.65 | 1,666,341 |
| 2024-06-05 | $104.38 | $105.69 | $104.09 | $105.01 | $105.01 | 2,202,924 |
| 2024-06-04 | $103.91 | $105.01 | $103.41 | $104.49 | $104.49 | 2,020,296 |
| 2024-06-03 | $103.76 | $104.40 | $103.32 | $104.06 | $104.06 | 3,030,120 |
| 2024-05-31 | $102.86 | $104.05 | $102.05 | $103.67 | $103.67 | 7,068,469 |
| 2024-05-30 | $101.07 | $102.21 | $100.96 | $102.15 | $102.15 | 1,672,519 |
| 2024-05-29 | $100.39 | $100.92 | $99.95 | $100.64 | $100.64 | 2,075,949 |
| 2024-05-28 | $101.44 | $101.75 | $100.65 | $100.83 | $100.83 | 2,738,049 |
| 2024-05-24 | $100.65 | $101.37 | $100.08 | $100.87 | $100.87 | 1,936,733 |
| 2024-05-23 | $101.96 | $102.00 | $99.77 | $99.96 | $99.96 | 2,129,837 |
| 2024-05-22 | $101.06 | $102.66 | $100.39 | $101.87 | $101.87 | 2,274,330 |
| 2024-05-21 | $100.82 | $101.34 | $100.37 | $101.10 | $101.10 | 1,472,949 |
| 2024-05-20 | $101.01 | $102.15 | $100.79 | $100.84 | $100.84 | 1,800,733 |
| 2024-05-17 | $101.51 | $101.88 | $100.89 | $101.29 | $101.29 | 1,913,218 |
| 2024-05-16 | $101.43 | $101.76 | $100.81 | $100.95 | $100.95 | 2,326,353 |
| 2024-05-15 | $100.40 | $101.10 | $99.30 | $101.00 | $101.00 | 2,632,672 |
| 2024-05-14 | $99.77 | $100.33 | $98.66 | $98.82 | $98.82 | 2,721,822 |
| 2024-05-13 | $99.09 | $99.68 | $98.36 | $99.48 | $99.48 | 2,091,045 |
| 2024-05-10 | $98.89 | $99.39 | $98.33 | $98.83 | $98.83 | 1,763,576 |
| 2024-05-09 | $98.83 | $99.34 | $97.88 | $99.16 | $98.55 | 2,253,013 |
| 2024-05-08 | $97.80 | $98.66 | $97.22 | $98.40 | $97.80 | 2,293,611 |
| 2024-05-07 | $97.50 | $97.96 | $96.91 | $97.46 | $96.86 | 1,836,430 |
| 2024-05-06 | $96.50 | $96.85 | $95.86 | $96.78 | $96.78 | 1,565,569 |
| 2024-05-03 | $96.96 | $97.21 | $94.66 | $95.81 | $95.81 | 2,557,328 |
| 2024-05-02 | $95.00 | $96.19 | $93.72 | $96.08 | $96.08 | 3,129,173 |
| 2024-05-01 | $95.02 | $96.05 | $94.14 | $94.36 | $94.36 | 2,283,496 |
| 2024-04-30 | $94.52 | $98.19 | $94.52 | $95.28 | $95.28 | 3,879,139 |
| 2024-04-29 | $95.09 | $95.83 | $94.62 | $95.78 | $95.78 | 2,607,971 |
| 2024-04-26 | $94.30 | $94.99 | $93.96 | $94.34 | $94.34 | 1,857,213 |
| 2024-04-25 | $93.18 | $94.12 | $92.73 | $94.00 | $94.00 | 2,421,329 |
| 2024-04-24 | $92.20 | $94.00 | $91.91 | $93.70 | $93.70 | 2,692,286 |
| 2024-04-23 | $91.80 | $93.04 | $91.41 | $92.93 | $92.93 | 2,378,965 |
| 2024-04-22 | $91.73 | $91.88 | $90.76 | $91.61 | $91.61 | 1,940,557 |
| 2024-04-19 | $91.41 | $91.99 | $90.77 | $91.32 | $91.32 | 1,901,567 |
| 2024-04-18 | $89.75 | $90.91 | $89.38 | $90.81 | $90.81 | 1,879,065 |
| 2024-04-17 | $88.36 | $91.04 | $88.31 | $89.70 | $89.70 | 3,175,924 |
| 2024-04-16 | $88.70 | $89.19 | $87.87 | $88.31 | $88.31 | 1,911,129 |
| 2024-04-15 | $90.43 | $90.58 | $88.33 | $89.10 | $89.10 | 1,548,011 |
| 2024-04-12 | $90.29 | $90.62 | $89.38 | $89.79 | $89.79 | 1,808,366 |
| 2024-04-11 | $90.61 | $91.25 | $89.80 | $90.37 | $90.37 | 2,312,314 |
| 2024-04-10 | $89.92 | $90.68 | $89.46 | $90.20 | $90.20 | 4,559,421 |
| 2024-04-09 | $91.78 | $92.01 | $90.99 | $92.00 | $92.00 | 2,016,679 |
| 2024-04-08 | $91.48 | $92.07 | $91.30 | $91.79 | $91.79 | 1,807,537 |
| 2024-04-05 | $90.44 | $92.02 | $90.44 | $91.76 | $91.76 | 1,721,439 |
| 2024-04-04 | $92.12 | $92.44 | $90.11 | $90.44 | $90.44 | 1,787,370 |
| 2024-04-03 | $91.20 | $91.87 | $90.66 | $91.27 | $91.27 | 1,947,000 |
| 2024-04-02 | $91.59 | $92.00 | $90.90 | $90.98 | $90.98 | 2,567,463 |
| 2024-04-01 | $93.44 | $93.53 | $91.81 | $91.99 | $91.99 | 2,115,927 |
| 2024-03-28 | $93.33 | $93.60 | $92.94 | $93.44 | $93.44 | 3,519,497 |
| 2024-03-27 | $91.85 | $92.88 | $91.14 | $92.80 | $92.80 | 3,077,248 |
| 2024-03-26 | $91.55 | $92.35 | $90.99 | $91.01 | $91.01 | 1,776,379 |
| 2024-03-25 | $92.42 | $92.71 | $91.24 | $91.27 | $91.27 | 1,762,047 |
| 2024-03-22 | $93.39 | $93.68 | $92.00 | $92.08 | $92.08 | 1,659,638 |
| 2024-03-21 | $93.36 | $93.53 | $91.32 | $93.10 | $93.10 | 3,810,082 |
| 2024-03-20 | $93.38 | $93.72 | $92.31 | $92.99 | $92.99 | 2,212,529 |
| 2024-03-19 | $92.76 | $93.82 | $92.33 | $93.66 | $93.66 | 2,686,372 |
| 2024-03-18 | $91.88 | $92.77 | $91.53 | $92.30 | $92.30 | 2,074,206 |
| 2024-03-15 | $91.29 | $92.16 | $91.12 | $91.35 | $91.35 | 6,279,936 |
| 2024-03-14 | $92.00 | $92.15 | $90.79 | $91.70 | $91.70 | 2,517,076 |
| 2024-03-13 | $92.90 | $93.23 | $92.21 | $92.68 | $92.68 | 2,334,168 |
| 2024-03-12 | $92.54 | $93.57 | $92.31 | $92.86 | $92.86 | 1,743,644 |
| 2024-03-11 | $91.77 | $92.81 | $91.50 | $92.70 | $92.70 | 2,039,322 |
| 2024-03-08 | $92.31 | $92.36 | $91.61 | $92.00 | $92.00 | 3,137,885 |
| 2024-03-07 | $92.74 | $93.16 | $91.46 | $92.04 | $92.04 | 2,102,434 |
| 2024-03-06 | $92.46 | $92.79 | $91.54 | $92.07 | $92.07 | 1,809,268 |
| 2024-03-05 | $93.20 | $93.75 | $91.28 | $91.55 | $91.55 | 2,457,165 |
| 2024-03-04 | $92.65 | $93.70 | $91.05 | $93.40 | $93.40 | 2,521,529 |
| 2024-03-01 | $91.87 | $92.81 | $91.21 | $92.72 | $92.72 | 2,556,883 |
| 2024-02-29 | $92.29 | $93.01 | $91.42 | $92.16 | $92.16 | 8,932,784 |
| 2024-02-28 | $91.94 | $93.11 | $91.82 | $91.86 | $91.86 | 3,651,005 |
| 2024-02-27 | $92.53 | $93.13 | $91.91 | $92.12 | $92.12 | 2,707,548 |
| 2024-02-26 | $93.40 | $93.60 | $91.73 | $91.86 | $91.86 | 2,270,047 |
| 2024-02-23 | $94.18 | $94.43 | $93.31 | $93.41 | $93.41 | 2,007,190 |
| 2024-02-22 | $94.31 | $94.53 | $92.93 | $93.82 | $93.82 | 2,609,070 |
| 2024-02-21 | $93.12 | $94.52 | $92.65 | $94.25 | $93.64 | 3,004,685 |
| 2024-02-20 | $92.60 | $93.79 | $91.97 | $92.81 | $92.21 | 3,622,559 |
| 2024-02-16 | $93.00 | $94.36 | $92.82 | $93.13 | $92.53 | 3,102,246 |
| 2024-02-15 | $93.65 | $94.37 | $92.61 | $93.74 | $93.13 | 3,125,084 |
| 2024-02-14 | $89.59 | $94.63 | $89.59 | $93.37 | $92.77 | 5,693,803 |
| 2024-02-13 | $86.13 | $87.34 | $85.40 | $87.27 | $86.71 | 2,552,551 |
| 2024-02-12 | $87.75 | $88.07 | $87.09 | $87.55 | $86.98 | 1,916,293 |
| 2024-02-09 | $86.82 | $87.68 | $86.23 | $87.66 | $87.09 | 2,124,100 |
| 2024-02-08 | $86.59 | $87.43 | $85.96 | $86.98 | $86.42 | 2,161,891 |
| 2024-02-07 | $86.75 | $87.41 | $85.63 | $86.76 | $86.20 | 2,645,094 |
| 2024-02-06 | $86.43 | $87.66 | $86.32 | $86.53 | $85.97 | 2,821,153 |
| 2024-02-05 | $86.85 | $87.43 | $86.05 | $86.51 | $85.95 | 2,726,449 |
| 2024-02-02 | $87.18 | $88.52 | $85.40 | $87.93 | $87.36 | 3,900,348 |
| 2024-02-01 | $86.31 | $88.31 | $85.61 | $88.23 | $87.66 | 4,542,582 |
| 2024-01-31 | $87.52 | $88.02 | $86.45 | $86.51 | $85.95 | 2,766,577 |
| 2024-01-30 | $87.08 | $87.31 | $86.33 | $86.93 | $86.37 | 2,878,047 |
| 2024-01-29 | $87.28 | $87.72 | $86.47 | $87.17 | $86.61 | 1,580,945 |
| 2024-01-26 | $87.46 | $87.79 | $86.78 | $87.39 | $86.83 | 1,293,314 |
| 2024-01-25 | $88.49 | $88.80 | $86.86 | $87.22 | $86.66 | 1,790,739 |
| 2024-01-24 | $89.95 | $89.95 | $87.04 | $87.13 | $86.57 | 1,942,212 |
| 2024-01-23 | $88.95 | $89.59 | $87.50 | $88.06 | $87.49 | 2,408,446 |
| 2024-01-22 | $89.93 | $90.61 | $88.87 | $88.94 | $88.37 | 2,170,776 |
| 2024-01-19 | $89.87 | $90.21 | $88.49 | $89.85 | $89.85 | 1,946,603 |
| 2024-01-18 | $89.65 | $90.14 | $88.31 | $89.01 | $89.01 | 2,284,214 |
| 2024-01-17 | $89.99 | $91.53 | $88.06 | $89.64 | $89.64 | 2,005,167 |
| 2024-01-16 | $91.77 | $92.23 | $91.22 | $91.32 | $91.32 | 2,243,451 |
| 2024-01-12 | $90.56 | $92.11 | $90.56 | $91.93 | $91.93 | 1,937,034 |
| 2024-01-11 | $90.62 | $91.00 | $89.75 | $89.98 | $89.98 | 1,505,121 |
| 2024-01-10 | $89.72 | $91.06 | $89.59 | $90.73 | $90.73 | 1,881,721 |
| 2024-01-09 | $88.92 | $90.21 | $88.64 | $89.59 | $89.59 | 1,700,999 |
| 2024-01-08 | $88.49 | $89.82 | $88.30 | $89.81 | $89.81 | 1,787,172 |
| 2024-01-05 | $88.83 | $89.36 | $87.90 | $88.52 | $88.52 | 3,058,832 |
| 2024-01-04 | $88.94 | $89.46 | $88.31 | $88.70 | $88.70 | 1,824,892 |
| 2024-01-03 | $89.80 | $90.29 | $88.76 | $88.91 | $88.91 | 2,079,226 |
| 2024-01-02 | $90.31 | $90.63 | $89.79 | $90.24 | $90.24 | 1,906,274 |
| 2023-12-29 | $90.63 | $91.20 | $90.06 | $90.17 | $90.17 | 2,331,407 |
| 2023-12-28 | $90.75 | $91.33 | $90.53 | $91.16 | $91.16 | 1,318,339 |
| 2023-12-27 | $90.42 | $91.07 | $90.19 | $91.05 | $91.05 | 1,330,682 |
| 2023-12-26 | $89.96 | $90.74 | $89.50 | $90.46 | $90.46 | 1,008,356 |
| 2023-12-22 | $90.34 | $91.20 | $89.76 | $89.96 | $89.96 | 2,187,661 |
| 2023-12-21 | $89.41 | $89.97 | $88.17 | $89.95 | $89.95 | 2,097,228 |
| 2023-12-20 | $89.97 | $90.34 | $88.49 | $88.53 | $88.53 | 3,196,551 |
| 2023-12-19 | $90.39 | $91.07 | $90.08 | $90.29 | $90.29 | 2,094,655 |
| 2023-12-18 | $92.47 | $92.47 | $89.38 | $90.14 | $90.14 | 3,144,927 |
| 2023-12-15 | $91.85 | $92.30 | $89.80 | $90.79 | $90.79 | 7,152,979 |
| 2023-12-14 | $91.99 | $93.42 | $90.97 | $91.87 | $91.87 | 5,067,553 |
| 2023-12-13 | $88.74 | $91.36 | $88.24 | $90.85 | $90.85 | 2,712,684 |
| 2023-12-12 | $88.33 | $89.05 | $87.86 | $88.60 | $88.60 | 2,140,746 |
| 2023-12-11 | $87.59 | $88.18 | $87.28 | $88.07 | $88.07 | 2,220,005 |
| 2023-12-08 | $87.00 | $88.04 | $86.81 | $87.72 | $87.72 | 2,072,769 |
| 2023-12-07 | $87.68 | $87.76 | $86.95 | $87.51 | $87.51 | 2,512,316 |
| 2023-12-06 | $90.00 | $90.33 | $87.27 | $87.42 | $87.42 | 3,682,795 |
| 2023-12-05 | $89.51 | $90.16 | $89.32 | $89.88 | $89.88 | 3,330,269 |
| 2023-12-04 | $88.77 | $89.98 | $88.25 | $89.82 | $89.82 | 3,011,753 |
| 2023-12-01 | $89.09 | $90.41 | $88.51 | $89.46 | $89.46 | 3,281,607 |
| 2023-11-30 | $88.20 | $89.22 | $87.48 | $89.10 | $89.10 | 6,974,951 |
| 2023-11-29 | $89.73 | $89.88 | $87.99 | $88.20 | $88.20 | 2,534,477 |
| 2023-11-28 | $89.41 | $90.13 | $88.95 | $89.31 | $89.31 | 2,676,751 |
| 2023-11-27 | $89.60 | $90.63 | $89.35 | $90.12 | $90.12 | 2,336,341 |
| 2023-11-24 | $88.67 | $89.72 | $88.10 | $89.62 | $89.62 | 920,024 |
| 2023-11-22 | $89.45 | $89.50 | $87.89 | $88.70 | $88.70 | 1,674,477 |
| 2023-11-21 | $88.14 | $89.14 | $87.85 | $88.74 | $88.74 | 2,032,705 |
| 2023-11-20 | $87.54 | $89.08 | $87.28 | $88.55 | $88.55 | 2,897,386 |
| 2023-11-17 | $87.47 | $87.78 | $86.53 | $87.49 | $87.49 | 2,196,733 |
| 2023-11-16 | $86.47 | $87.57 | $86.36 | $86.77 | $86.77 | 2,340,717 |
| 2023-11-15 | $86.83 | $87.69 | $86.24 | $86.28 | $86.28 | 3,461,735 |
| 2023-11-14 | $87.85 | $88.09 | $86.84 | $86.94 | $86.94 | 3,894,076 |
| 2023-11-13 | $84.94 | $85.66 | $84.38 | $85.47 | $85.47 | 2,581,089 |
| 2023-11-10 | $85.49 | $86.18 | $84.94 | $85.98 | $85.98 | 4,190,376 |
| 2023-11-09 | $86.83 | $87.32 | $84.55 | $84.64 | $84.64 | 2,633,845 |
| 2023-11-08 | $86.09 | $86.73 | $85.48 | $86.37 | $86.37 | 12,513,550 |
| 2023-11-07 | $85.78 | $86.78 | $85.60 | $85.65 | $85.65 | 9,873,998 |
| 2023-11-06 | $88.07 | $88.48 | $87.37 | $88.14 | $88.14 | 1,900,550 |
| 2023-11-03 | $88.80 | $89.69 | $88.23 | $88.45 | $88.45 | 2,553,743 |
| 2023-11-02 | $86.69 | $88.07 | $86.00 | $87.80 | $87.80 | 2,733,347 |
| 2023-11-01 | $83.84 | $85.47 | $83.07 | $85.43 | $85.43 | 2,960,950 |
| 2023-10-31 | $83.73 | $85.65 | $82.54 | $83.61 | $83.61 | 4,149,342 |
| 2023-10-30 | $82.25 | $82.76 | $80.80 | $81.87 | $81.87 | 5,863,589 |
| 2023-10-27 | $83.48 | $83.80 | $81.29 | $81.35 | $81.35 | 2,481,009 |
| 2023-10-26 | $83.01 | $84.00 | $82.97 | $83.04 | $83.04 | 2,602,441 |
| 2023-10-25 | $83.71 | $84.25 | $82.52 | $82.67 | $82.67 | 3,161,218 |
| 2023-10-24 | $83.67 | $84.60 | $83.52 | $84.29 | $84.29 | 3,474,022 |
| 2023-10-23 | $83.11 | $83.54 | $82.74 | $82.99 | $82.99 | 3,080,826 |
| 2023-10-20 | $84.07 | $84.78 | $83.61 | $83.89 | $83.89 | 2,596,790 |
| 2023-10-19 | $85.20 | $85.72 | $83.75 | $83.92 | $83.92 | 3,790,584 |
| 2023-10-18 | $86.06 | $86.48 | $84.89 | $85.76 | $85.76 | 1,689,840 |
| 2023-10-17 | $85.28 | $86.97 | $85.07 | $86.56 | $86.56 | 2,182,679 |
| 2023-10-16 | $85.77 | $85.98 | $84.53 | $85.67 | $85.67 | 2,356,430 |
| 2023-10-13 | $85.58 | $85.68 | $84.59 | $85.15 | $85.15 | 2,727,127 |
| 2023-10-12 | $84.80 | $85.41 | $84.31 | $85.00 | $85.00 | 2,703,366 |
| 2023-10-11 | $84.36 | $85.95 | $84.14 | $85.81 | $85.81 | 3,409,688 |
| 2023-10-10 | $82.09 | $84.45 | $82.09 | $83.67 | $83.67 | 2,435,729 |
| 2023-10-09 | $80.83 | $82.40 | $80.80 | $82.12 | $82.12 | 2,464,731 |
| 2023-10-06 | $82.20 | $82.90 | $80.55 | $81.48 | $81.48 | 3,837,570 |
| 2023-10-05 | $81.52 | $83.24 | $81.52 | $83.00 | $83.00 | 3,116,880 |
| 2023-10-04 | $79.77 | $81.74 | $79.56 | $81.65 | $81.65 | 2,970,061 |
| 2023-10-03 | $80.85 | $81.39 | $78.38 | $79.31 | $79.31 | 3,277,538 |
| 2023-10-02 | $81.51 | $84.50 | $80.67 | $81.73 | $81.73 | 5,079,452 |
| 2023-09-29 | $83.51 | $84.25 | $81.40 | $81.92 | $81.92 | 4,312,856 |
| 2023-09-28 | $80.90 | $81.70 | $80.35 | $80.46 | $80.46 | 2,146,148 |
| 2023-09-27 | $81.55 | $82.59 | $80.02 | $80.20 | $80.20 | 2,579,520 |
| 2023-09-26 | $82.59 | $82.81 | $81.03 | $81.09 | $81.09 | 1,788,697 |
| 2023-09-25 | $82.39 | $83.38 | $82.27 | $83.19 | $83.19 | 1,336,678 |
| 2023-09-22 | $83.67 | $84.37 | $82.70 | $82.83 | $82.83 | 2,537,195 |
| 2023-09-21 | $84.96 | $85.34 | $83.55 | $83.74 | $83.74 | 2,532,489 |
| 2023-09-20 | $84.85 | $86.72 | $84.22 | $85.26 | $85.26 | 2,117,455 |
| 2023-09-19 | $84.98 | $85.26 | $83.74 | $83.74 | $83.74 | 2,371,400 |
| 2023-09-18 | $84.53 | $85.25 | $83.73 | $84.79 | $84.79 | 2,163,121 |
| 2023-09-15 | $84.12 | $85.16 | $83.82 | $84.37 | $84.37 | 7,622,995 |
| 2023-09-14 | $83.61 | $84.81 | $83.60 | $84.51 | $84.51 | 2,842,684 |
| 2023-09-13 | $83.56 | $84.17 | $82.39 | $82.58 | $82.58 | 1,849,583 |
| 2023-09-12 | $83.21 | $84.35 | $83.19 | $83.59 | $83.59 | 1,761,144 |
| 2023-09-11 | $83.03 | $83.92 | $82.78 | $83.74 | $83.74 | 1,669,559 |
| 2023-09-08 | $82.55 | $83.05 | $82.09 | $82.60 | $82.60 | 1,151,025 |
| 2023-09-07 | $82.21 | $83.25 | $81.98 | $82.55 | $82.55 | 1,388,125 |
| 2023-09-06 | $81.22 | $82.56 | $80.85 | $81.98 | $81.98 | 1,987,951 |
| 2023-09-05 | $82.66 | $83.01 | $80.41 | $80.86 | $80.86 | 1,611,285 |
| 2023-09-01 | $83.32 | $83.76 | $82.25 | $82.64 | $82.64 | 1,311,864 |
| 2023-08-31 | $83.02 | $83.41 | $82.62 | $82.88 | $82.88 | 3,081,792 |
| 2023-08-30 | $83.04 | $83.38 | $82.44 | $82.91 | $82.91 | 1,381,915 |
| 2023-08-29 | $81.29 | $83.14 | $81.00 | $83.06 | $83.06 | 1,492,949 |
| 2023-08-28 | $81.16 | $82.25 | $81.16 | $81.29 | $81.29 | 767,911 |
| 2023-08-25 | $80.57 | $81.58 | $80.41 | $81.03 | $81.03 | 1,388,652 |
| 2023-08-24 | $80.93 | $82.14 | $80.27 | $80.36 | $80.36 | 1,537,685 |
| 2023-08-23 | $80.16 | $81.15 | $79.84 | $81.00 | $81.00 | 1,641,826 |
| 2023-08-22 | $80.62 | $80.65 | $79.63 | $79.85 | $79.85 | 1,642,936 |
| 2023-08-21 | $81.20 | $81.70 | $80.12 | $80.32 | $80.32 | 2,207,305 |
| 2023-08-18 | $80.93 | $81.74 | $80.59 | $81.20 | $81.20 | 2,170,104 |
| 2023-08-17 | $83.51 | $84.30 | $81.77 | $81.79 | $81.79 | 1,883,074 |
| 2023-08-16 | $83.35 | $84.13 | $82.82 | $83.25 | $83.25 | 2,216,041 |
| 2023-08-15 | $83.85 | $84.66 | $83.03 | $83.27 | $83.27 | 1,592,961 |
| 2023-08-14 | $83.25 | $84.64 | $82.99 | $84.28 | $84.28 | 1,803,500 |
| 2023-08-11 | $84.76 | $85.74 | $83.90 | $84.26 | $84.26 | 1,872,479 |
| 2023-08-10 | $85.83 | $86.39 | $84.66 | $84.95 | $84.95 | 1,420,355 |
| 2023-08-09 | $84.70 | $86.04 | $84.28 | $85.47 | $85.47 | 1,993,973 |
| 2023-08-08 | $83.78 | $85.63 | $83.28 | $85.29 | $85.29 | 1,512,816 |
| 2023-08-07 | $82.70 | $85.08 | $82.70 | $84.79 | $84.79 | 1,639,838 |
| 2023-08-04 | $83.38 | $84.31 | $82.01 | $82.38 | $82.38 | 1,737,507 |
| 2023-08-03 | $83.25 | $83.94 | $81.44 | $83.79 | $83.79 | 2,183,992 |
| 2023-08-02 | $84.50 | $84.97 | $83.28 | $83.57 | $83.57 | 1,582,528 |
| 2023-08-01 | $81.78 | $85.24 | $81.55 | $84.60 | $84.60 | 2,401,543 |
| 2023-07-31 | $81.40 | $82.16 | $80.74 | $82.15 | $82.15 | 1,910,965 |
| 2023-07-28 | $81.97 | $82.27 | $80.50 | $81.01 | $81.01 | 1,198,367 |
| 2023-07-27 | $83.77 | $83.89 | $81.19 | $81.22 | $81.22 | 1,487,168 |
| 2023-07-26 | $82.82 | $83.98 | $82.31 | $83.24 | $83.24 | 1,608,522 |
| 2023-07-25 | $82.83 | $83.68 | $82.59 | $82.94 | $82.94 | 1,708,668 |
| 2023-07-24 | $82.28 | $82.98 | $82.20 | $82.67 | $82.67 | 1,202,569 |
| 2023-07-21 | $82.25 | $83.27 | $81.78 | $82.31 | $82.31 | 1,531,365 |
| 2023-07-20 | $80.53 | $82.05 | $80.00 | $82.01 | $82.01 | 1,557,140 |
| 2023-07-19 | $79.00 | $80.46 | $78.78 | $80.42 | $80.42 | 1,857,066 |
| 2023-07-18 | $79.48 | $79.48 | $77.90 | $78.60 | $78.60 | 1,828,480 |
| 2023-07-17 | $79.99 | $80.06 | $79.22 | $79.28 | $79.28 | 1,197,082 |
| 2023-07-14 | $80.01 | $80.32 | $79.13 | $79.98 | $79.98 | 2,114,584 |
| 2023-07-13 | $79.69 | $80.89 | $79.34 | $80.86 | $80.86 | 1,866,945 |
| 2023-07-12 | $82.10 | $82.23 | $79.65 | $79.69 | $79.69 | 2,254,443 |
| 2023-07-11 | $79.69 | $80.95 | $79.54 | $80.90 | $80.90 | 2,501,709 |
| 2023-07-10 | $79.57 | $79.85 | $78.32 | $79.17 | $79.17 | 1,710,428 |
| 2023-07-07 | $79.56 | $80.45 | $79.43 | $79.81 | $79.81 | 1,427,695 |
| 2023-07-06 | $80.05 | $80.43 | $78.39 | $80.29 | $80.29 | 1,830,964 |
| 2023-07-05 | $81.38 | $82.45 | $80.69 | $81.18 | $81.18 | 3,081,404 |
| 2023-07-03 | $80.35 | $81.77 | $80.35 | $81.47 | $81.47 | 968,934 |
| 2023-06-30 | $80.91 | $81.22 | $79.44 | $80.89 | $80.89 | 4,238,287 |
| 2023-06-29 | $79.82 | $80.53 | $79.48 | $80.39 | $80.39 | 1,891,831 |
| 2023-06-28 | $80.37 | $80.57 | $79.64 | $80.06 | $80.06 | 1,963,952 |
| 2023-06-27 | $80.03 | $80.98 | $79.18 | $80.74 | $80.74 | 1,604,356 |
| 2023-06-26 | $76.55 | $79.68 | $76.43 | $79.57 | $79.57 | 2,283,629 |
| 2023-06-23 | $77.92 | $78.54 | $75.86 | $76.28 | $76.28 | 3,670,670 |
| 2023-06-22 | $79.24 | $79.38 | $77.30 | $78.46 | $78.46 | 1,624,382 |
| 2023-06-21 | $78.71 | $79.12 | $78.01 | $78.99 | $78.99 | 2,456,077 |
| 2023-06-20 | $80.01 | $80.29 | $78.61 | $79.22 | $79.22 | 2,655,237 |
| 2023-06-16 | $80.52 | $81.97 | $79.98 | $80.41 | $80.41 | 11,642,809 |
| 2023-06-15 | $81.51 | $81.51 | $79.41 | $80.15 | $80.15 | 4,333,672 |
| 2023-06-14 | $82.51 | $82.92 | $81.36 | $81.54 | $81.54 | 3,196,274 |
| 2023-06-13 | $81.75 | $82.61 | $81.50 | $81.95 | $81.95 | 2,332,745 |
| 2023-06-12 | $81.04 | $81.82 | $80.84 | $81.81 | $81.81 | 2,834,302 |
| 2023-06-09 | $80.02 | $81.15 | $79.55 | $81.10 | $81.10 | 2,344,055 |
| 2023-06-08 | $79.86 | $80.51 | $79.04 | $79.80 | $79.80 | 3,036,544 |
| 2023-06-07 | $79.43 | $80.73 | $78.88 | $80.42 | $80.42 | 2,588,149 |
| 2023-06-06 | $76.67 | $78.67 | $76.45 | $78.65 | $78.65 | 2,382,574 |
| 2023-06-05 | $75.85 | $76.25 | $75.41 | $76.09 | $76.09 | 1,460,008 |
| 2023-06-02 | $75.64 | $76.77 | $75.22 | $75.76 | $75.76 | 2,002,215 |
| 2023-06-01 | $74.08 | $75.11 | $73.28 | $74.61 | $74.61 | 1,906,376 |
| 2023-05-31 | $73.55 | $74.84 | $73.25 | $74.61 | $74.61 | 7,153,852 |
| 2023-05-30 | $73.31 | $74.15 | $72.83 | $73.13 | $73.13 | 1,914,032 |
| 2023-05-26 | $73.90 | $74.00 | $72.85 | $73.54 | $73.54 | 1,568,966 |
| 2023-05-25 | $74.52 | $74.52 | $72.47 | $73.62 | $73.62 | 1,889,217 |
| 2023-05-24 | $76.12 | $76.39 | $74.12 | $74.23 | $74.23 | 1,925,926 |
| 2023-05-23 | $76.40 | $77.33 | $76.09 | $76.17 | $76.17 | 1,638,044 |
| 2023-05-22 | $76.64 | $77.42 | $76.31 | $76.49 | $76.49 | 1,457,789 |
| 2023-05-19 | $77.26 | $77.52 | $76.12 | $76.54 | $76.54 | 1,848,005 |
| 2023-05-18 | $77.00 | $77.82 | $76.48 | $76.88 | $76.88 | 1,943,069 |
| 2023-05-17 | $77.81 | $77.94 | $76.39 | $77.51 | $77.51 | 1,910,981 |
| 2023-05-16 | $80.30 | $80.30 | $77.48 | $77.53 | $77.53 | 2,166,728 |
| 2023-05-15 | $79.11 | $80.24 | $78.58 | $80.13 | $80.13 | 2,221,381 |
| 2023-05-12 | $79.12 | $79.59 | $78.80 | $79.30 | $79.30 | 1,887,323 |
| 2023-05-11 | $78.80 | $79.90 | $78.19 | $79.15 | $79.15 | 2,530,200 |
| 2023-05-10 | $78.80 | $79.70 | $77.95 | $79.38 | $79.38 | 2,426,324 |
| 2023-05-09 | $76.35 | $78.72 | $76.00 | $78.32 | $78.32 | 4,261,047 |
| 2023-05-08 | $77.36 | $77.99 | $76.20 | $76.33 | $76.33 | 4,189,449 |
| 2023-05-05 | $77.21 | $78.98 | $76.84 | $78.76 | $78.76 | 1,697,186 |
| 2023-05-04 | $77.70 | $78.21 | $75.93 | $76.90 | $76.90 | 2,234,074 |
| 2023-05-03 | $78.14 | $79.04 | $76.45 | $77.52 | $77.52 | 2,281,541 |
| 2023-05-02 | $78.11 | $78.47 | $76.76 | $77.35 | $77.35 | 2,531,882 |
| 2023-05-01 | $79.00 | $79.65 | $78.12 | $78.26 | $78.26 | 2,025,195 |
| 2023-04-28 | $78.25 | $79.27 | $77.96 | $79.22 | $79.22 | 2,314,026 |
| 2023-04-27 | $76.20 | $78.00 | $76.20 | $77.99 | $77.99 | 2,109,908 |
| 2023-04-26 | $76.10 | $76.94 | $75.75 | $76.17 | $76.17 | 2,619,494 |
| 2023-04-25 | $75.04 | $76.66 | $74.77 | $76.39 | $76.39 | 2,247,742 |
| 2023-04-24 | $75.95 | $76.06 | $74.46 | $75.33 | $75.33 | 1,848,829 |
| 2023-04-21 | $76.08 | $76.22 | $75.05 | $75.63 | $75.63 | 1,494,736 |
| 2023-04-20 | $76.20 | $76.31 | $75.25 | $75.88 | $75.88 | 1,239,360 |
| 2023-04-19 | $74.87 | $76.31 | $74.85 | $76.25 | $76.25 | 1,296,599 |
| 2023-04-18 | $75.17 | $75.53 | $74.65 | $75.45 | $75.45 | 1,357,367 |
| 2023-04-17 | $74.18 | $75.26 | $74.12 | $75.24 | $75.24 | 1,747,214 |
| 2023-04-14 | $74.83 | $75.12 | $73.66 | $74.09 | $74.09 | 1,677,100 |
| 2023-04-13 | $74.73 | $74.96 | $73.32 | $74.50 | $74.50 | 2,032,521 |
| 2023-04-12 | $75.15 | $75.36 | $74.40 | $74.63 | $74.63 | 1,839,039 |
| 2023-04-11 | $74.18 | $75.17 | $73.61 | $74.34 | $74.34 | 2,369,449 |
| 2023-04-10 | $71.24 | $72.86 | $70.91 | $72.82 | $72.82 | 1,305,263 |
| 2023-04-06 | $71.67 | $72.16 | $70.49 | $71.55 | $71.55 | 1,858,229 |
| 2023-04-05 | $70.35 | $71.26 | $70.13 | $70.56 | $70.56 | 1,612,188 |
| 2023-04-04 | $71.89 | $72.06 | $70.09 | $70.38 | $70.38 | 2,150,310 |
| 2023-04-03 | $71.96 | $72.65 | $71.14 | $71.73 | $71.73 | 2,702,727 |
| 2023-03-31 | $71.25 | $71.76 | $70.28 | $71.69 | $71.69 | 3,648,452 |
| 2023-03-30 | $70.63 | $71.19 | $70.15 | $70.95 | $70.95 | 1,610,087 |
| 2023-03-29 | $69.78 | $70.72 | $69.68 | $69.96 | $69.96 | 1,984,042 |
| 2023-03-28 | $67.46 | $69.13 | $67.05 | $68.77 | $68.77 | 2,056,487 |
| 2023-03-27 | $68.00 | $68.37 | $67.51 | $67.88 | $67.88 | 1,765,144 |
| 2023-03-24 | $65.44 | $67.56 | $65.18 | $67.48 | $67.48 | 1,576,664 |
| 2023-03-23 | $66.29 | $67.39 | $65.66 | $65.76 | $65.76 | 1,743,883 |
| 2023-03-22 | $68.99 | $69.17 | $66.10 | $66.17 | $66.17 | 2,457,107 |
| 2023-03-21 | $69.66 | $70.23 | $69.05 | $69.39 | $69.39 | 2,465,227 |
| 2023-03-20 | $69.14 | $69.90 | $68.66 | $69.13 | $69.13 | 3,011,971 |
| 2023-03-17 | $70.20 | $71.16 | $68.58 | $68.75 | $68.75 | 4,939,850 |
| 2023-03-16 | $70.54 | $71.35 | $69.42 | $70.85 | $70.85 | 2,916,363 |
| 2023-03-15 | $70.69 | $71.33 | $69.94 | $71.25 | $71.25 | 2,623,757 |
| 2023-03-14 | $70.57 | $71.60 | $70.15 | $71.56 | $71.56 | 2,347,187 |
| 2023-03-13 | $67.23 | $69.65 | $66.72 | $69.21 | $69.21 | 2,710,274 |
| 2023-03-10 | $71.84 | $72.32 | $67.72 | $67.83 | $67.83 | 4,106,330 |
| 2023-03-09 | $74.50 | $74.94 | $72.38 | $72.45 | $72.45 | 4,592,956 |
| 2023-03-08 | $73.69 | $75.45 | $73.58 | $74.72 | $74.72 | 1,732,699 |
| 2023-03-07 | $75.04 | $75.04 | $73.76 | $73.97 | $73.97 | 4,827,615 |
| 2023-03-06 | $75.60 | $75.98 | $74.91 | $75.19 | $75.19 | 2,880,795 |
| 2023-03-03 | $74.86 | $75.84 | $74.70 | $75.31 | $75.31 | 1,979,840 |
| 2023-03-02 | $72.80 | $74.45 | $72.71 | $74.35 | $74.35 | 1,677,847 |
| 2023-03-01 | $73.55 | $73.72 | $71.51 | $73.09 | $73.09 | 2,665,896 |
| 2023-02-28 | $74.66 | $74.83 | $73.92 | $74.12 | $74.12 | 4,664,437 |
| 2023-02-27 | $75.05 | $75.61 | $73.72 | $74.27 | $74.27 | 1,199,747 |
| 2023-02-24 | $75.00 | $75.66 | $73.96 | $74.87 | $74.26 | 1,927,633 |
| 2023-02-23 | $75.86 | $76.44 | $75.09 | $76.17 | $75.55 | 1,680,498 |
| 2023-02-22 | $77.19 | $77.89 | $75.50 | $75.62 | $75.00 | 2,199,793 |
| 2023-02-21 | $77.14 | $77.51 | $75.83 | $76.82 | $76.19 | 2,300,914 |
| 2023-02-17 | $78.30 | $78.50 | $77.11 | $77.40 | $76.77 | 2,544,023 |
| 2023-02-16 | $74.22 | $78.54 | $73.71 | $78.05 | $77.41 | 2,938,056 |
| 2023-02-15 | $75.06 | $75.83 | $74.80 | $75.72 | $75.10 | 1,864,969 |
| 2023-02-14 | $75.51 | $76.39 | $75.15 | $75.75 | $75.13 | 1,735,553 |
| 2023-02-13 | $75.39 | $76.28 | $75.28 | $75.89 | $75.27 | 1,298,768 |
| 2023-02-10 | $73.73 | $75.59 | $73.55 | $75.28 | $74.67 | 2,016,679 |
| 2023-02-09 | $75.55 | $75.55 | $73.62 | $73.99 | $73.39 | 2,483,482 |
| 2023-02-08 | $74.74 | $75.44 | $74.30 | $75.00 | $74.39 | 1,650,197 |
| 2023-02-07 | $74.08 | $75.64 | $73.75 | $74.92 | $74.31 | 2,332,541 |
| 2023-02-06 | $74.93 | $75.36 | $73.68 | $74.52 | $73.91 | 1,987,104 |
| 2023-02-03 | $75.16 | $75.88 | $74.32 | $75.82 | $75.82 | 1,648,659 |
| 2023-02-02 | $75.49 | $76.72 | $74.82 | $76.27 | $76.27 | 1,930,798 |
| 2023-02-01 | $74.97 | $75.42 | $73.53 | $74.88 | $74.88 | 2,266,486 |
| 2023-01-31 | $74.38 | $75.10 | $73.86 | $75.04 | $75.04 | 2,601,955 |
| 2023-01-30 | $74.86 | $75.28 | $74.46 | $74.52 | $74.52 | 2,349,641 |
| 2023-01-27 | $74.30 | $75.57 | $73.47 | $75.19 | $75.19 | 2,091,629 |
| 2023-01-26 | $74.18 | $74.41 | $73.63 | $74.18 | $74.18 | 1,274,776 |
| 2023-01-25 | $74.70 | $74.84 | $73.41 | $73.86 | $73.86 | 1,502,814 |
| 2023-01-24 | $73.83 | $74.92 | $73.50 | $74.88 | $74.88 | 1,528,134 |
| 2023-01-23 | $72.72 | $74.52 | $72.20 | $74.28 | $74.28 | 2,051,207 |
| 2023-01-20 | $71.83 | $72.91 | $71.29 | $72.83 | $72.83 | 1,843,721 |
| 2023-01-19 | $71.29 | $72.28 | $71.29 | $71.65 | $71.65 | 2,002,237 |
| 2023-01-18 | $72.21 | $72.49 | $71.36 | $71.65 | $71.65 | 2,985,070 |
| 2023-01-17 | $71.29 | $72.09 | $71.05 | $71.71 | $71.71 | 1,583,042 |
| 2023-01-13 | $71.55 | $71.95 | $70.83 | $71.15 | $71.15 | 1,376,855 |
| 2023-01-12 | $72.00 | $72.73 | $71.58 | $72.10 | $72.10 | 2,403,154 |
| 2023-01-11 | $69.60 | $71.99 | $69.53 | $71.83 | $71.83 | 2,144,696 |
| 2023-01-10 | $68.72 | $69.01 | $67.96 | $68.99 | $68.99 | 2,091,086 |
| 2023-01-09 | $70.09 | $70.31 | $69.15 | $69.27 | $69.27 | 2,207,383 |
| 2023-01-06 | $67.73 | $70.00 | $67.40 | $69.78 | $69.78 | 1,685,007 |
| 2023-01-05 | $68.11 | $68.62 | $66.69 | $67.39 | $67.39 | 1,761,767 |
| 2023-01-04 | $67.69 | $69.41 | $67.49 | $68.84 | $68.84 | 2,263,692 |
| 2023-01-03 | $66.51 | $67.18 | $65.48 | $66.95 | $66.95 | 3,086,360 |
| 2022-12-30 | $65.64 | $66.01 | $64.77 | $65.55 | $65.55 | 1,189,669 |
| 2022-12-29 | $65.47 | $66.24 | $64.75 | $65.83 | $65.83 | 1,421,999 |
| 2022-12-28 | $66.07 | $66.62 | $64.63 | $64.84 | $64.84 | 1,648,275 |
| 2022-12-27 | $65.06 | $66.35 | $64.91 | $65.94 | $65.94 | 1,758,024 |
| 2022-12-23 | $64.39 | $65.08 | $63.79 | $65.07 | $65.07 | 1,148,144 |
| 2022-12-22 | $63.17 | $64.57 | $63.00 | $64.53 | $64.53 | 1,737,888 |
| 2022-12-21 | $64.07 | $65.09 | $63.63 | $63.97 | $63.97 | 1,777,251 |
| 2022-12-20 | $63.01 | $63.93 | $62.62 | $63.55 | $63.55 | 2,380,573 |
| 2022-12-19 | $64.19 | $64.42 | $63.09 | $63.70 | $63.70 | 2,413,182 |
| 2022-12-16 | $66.05 | $66.56 | $63.58 | $64.32 | $64.32 | 8,289,868 |
| 2022-12-15 | $66.64 | $67.59 | $66.28 | $67.12 | $67.12 | 2,512,503 |
| 2022-12-14 | $66.21 | $68.58 | $65.99 | $67.35 | $67.35 | 3,234,416 |
| 2022-12-13 | $67.82 | $68.07 | $65.17 | $66.26 | $66.26 | 4,433,504 |
| 2022-12-12 | $66.69 | $66.89 | $64.99 | $65.73 | $65.73 | 3,023,784 |
| 2022-12-09 | $65.61 | $67.06 | $65.29 | $66.67 | $66.67 | 2,779,473 |
| 2022-12-08 | $65.20 | $66.67 | $65.03 | $65.70 | $65.70 | 3,756,808 |
| 2022-12-07 | $64.79 | $65.98 | $64.02 | $65.00 | $65.00 | 10,341,167 |
| 2022-12-06 | $70.52 | $70.52 | $67.93 | $68.20 | $68.20 | 3,513,161 |
| 2022-12-05 | $70.51 | $71.17 | $69.95 | $70.19 | $70.19 | 2,979,113 |
| 2022-12-02 | $70.39 | $71.53 | $69.66 | $71.08 | $71.08 | 2,195,061 |
| 2022-12-01 | $71.45 | $72.20 | $70.56 | $70.99 | $70.99 | 3,345,668 |
| 2022-11-30 | $69.10 | $71.53 | $68.62 | $71.03 | $71.03 | 7,352,460 |
| 2022-11-29 | $66.89 | $69.24 | $66.81 | $69.20 | $69.20 | 2,401,826 |
| 2022-11-28 | $69.19 | $69.84 | $66.29 | $66.64 | $66.64 | 3,256,692 |
| 2022-11-25 | $69.45 | $69.73 | $68.99 | $69.53 | $69.53 | 956,614 |
| 2022-11-23 | $68.49 | $69.47 | $68.39 | $69.35 | $69.35 | 1,577,374 |
| 2022-11-22 | $68.18 | $69.00 | $67.88 | $68.85 | $68.85 | 1,885,715 |
| 2022-11-21 | $67.74 | $68.24 | $66.89 | $68.18 | $68.18 | 2,267,054 |
| 2022-11-18 | $67.85 | $67.98 | $66.55 | $67.78 | $67.78 | 3,804,992 |
| 2022-11-17 | $66.57 | $67.23 | $65.68 | $66.72 | $66.72 | 2,407,508 |
| 2022-11-16 | $69.76 | $69.84 | $67.95 | $68.20 | $67.58 | 2,600,130 |
| 2022-11-15 | $71.16 | $71.22 | $69.11 | $69.91 | $69.28 | 2,800,193 |
| 2022-11-14 | $70.99 | $71.57 | $70.14 | $70.29 | $69.65 | 2,378,397 |
| 2022-11-11 | $70.31 | $71.73 | $70.31 | $71.58 | $70.93 | 3,012,067 |
| 2022-11-10 | $68.16 | $70.94 | $68.15 | $70.06 | $70.06 | 4,416,656 |
| 2022-11-09 | $66.25 | $68.16 | $66.21 | $66.50 | $66.50 | 4,330,426 |
| 2022-11-08 | $65.37 | $68.54 | $64.83 | $66.51 | $66.51 | 5,087,366 |
| 2022-11-07 | $61.75 | $62.32 | $60.73 | $61.46 | $61.46 | 2,523,920 |
| 2022-11-04 | $58.90 | $61.42 | $58.72 | $60.95 | $60.95 | 3,315,024 |
| 2022-11-03 | $58.16 | $58.88 | $57.10 | $58.40 | $58.40 | 2,578,404 |
| 2022-11-02 | $60.10 | $60.73 | $58.81 | $58.86 | $58.86 | 2,287,805 |
| 2022-11-01 | $60.71 | $61.09 | $59.86 | $60.10 | $60.10 | 1,806,319 |
| 2022-10-31 | $60.81 | $61.92 | $60.66 | $61.04 | $61.04 | 2,275,537 |
| 2022-10-28 | $60.01 | $61.69 | $59.65 | $61.50 | $61.50 | 2,167,793 |
| 2022-10-27 | $60.95 | $61.66 | $59.67 | $59.94 | $59.94 | 2,349,352 |
| 2022-10-26 | $60.51 | $61.30 | $60.17 | $60.40 | $60.40 | 3,869,899 |
| 2022-10-25 | $57.81 | $60.42 | $57.81 | $60.36 | $60.36 | 2,659,853 |
| 2022-10-24 | $58.27 | $58.57 | $56.66 | $57.51 | $57.51 | 3,645,660 |
| 2022-10-21 | $58.90 | $59.07 | $57.21 | $57.88 | $57.88 | 5,553,045 |
| 2022-10-20 | $59.32 | $59.91 | $58.60 | $58.98 | $58.98 | 1,832,455 |
| 2022-10-19 | $59.98 | $60.51 | $59.13 | $59.33 | $59.33 | 1,709,100 |
| 2022-10-18 | $60.81 | $61.55 | $60.03 | $60.67 | $60.67 | 2,359,862 |
| 2022-10-17 | $58.75 | $60.08 | $58.22 | $59.98 | $59.98 | 2,579,615 |
| 2022-10-14 | $59.90 | $59.90 | $57.74 | $57.84 | $57.84 | 2,731,174 |
| 2022-10-13 | $56.98 | $59.25 | $56.50 | $59.17 | $59.17 | 2,622,996 |
| 2022-10-12 | $57.92 | $58.31 | $56.92 | $57.91 | $57.91 | 2,383,302 |
| 2022-10-11 | $57.61 | $58.44 | $56.52 | $58.17 | $58.17 | 3,054,786 |
| 2022-10-10 | $58.15 | $58.58 | $57.36 | $57.37 | $57.37 | 3,556,187 |
| 2022-10-07 | $59.40 | $59.75 | $58.16 | $58.60 | $58.60 | 2,773,421 |
| 2022-10-06 | $61.98 | $62.18 | $59.57 | $59.76 | $59.76 | 2,802,128 |
| 2022-10-05 | $63.49 | $63.59 | $61.68 | $62.32 | $62.32 | 3,007,115 |
| 2022-10-04 | $65.36 | $66.33 | $63.40 | $64.38 | $64.38 | 4,330,913 |
| 2022-10-03 | $65.10 | $65.87 | $63.85 | $65.38 | $65.38 | 2,560,483 |
| 2022-09-30 | $63.70 | $64.67 | $62.96 | $64.32 | $64.32 | 3,182,422 |
| 2022-09-29 | $64.63 | $64.96 | $62.65 | $63.33 | $63.33 | 2,844,377 |
| 2022-09-28 | $64.98 | $65.93 | $64.04 | $65.42 | $65.42 | 1,846,487 |
| 2022-09-27 | $66.39 | $66.80 | $64.17 | $64.31 | $64.31 | 2,467,223 |
| 2022-09-26 | $66.41 | $66.47 | $64.60 | $65.77 | $65.77 | 3,006,018 |
| 2022-09-23 | $67.37 | $68.57 | $65.97 | $66.71 | $66.71 | 2,723,929 |
| 2022-09-22 | $68.71 | $68.83 | $67.24 | $68.25 | $68.25 | 1,952,331 |
| 2022-09-21 | $70.04 | $70.87 | $68.97 | $68.99 | $68.99 | 1,979,137 |
| 2022-09-20 | $70.38 | $70.68 | $69.13 | $69.56 | $69.56 | 2,249,466 |
| 2022-09-19 | $71.98 | $72.98 | $70.84 | $71.24 | $71.24 | 2,818,422 |
| 2022-09-16 | $72.56 | $72.96 | $70.56 | $72.82 | $72.82 | 7,662,072 |
| 2022-09-15 | $73.89 | $74.23 | $72.61 | $72.74 | $72.74 | 2,928,782 |
| 2022-09-14 | $74.61 | $75.18 | $72.62 | $73.98 | $73.98 | 3,786,885 |
| 2022-09-13 | $77.00 | $77.34 | $75.13 | $75.21 | $75.21 | 2,490,211 |
| 2022-09-12 | $78.05 | $79.28 | $77.90 | $78.26 | $78.26 | 2,309,902 |
| 2022-09-09 | $76.68 | $77.65 | $75.98 | $77.59 | $77.59 | 2,547,921 |
| 2022-09-08 | $77.27 | $78.20 | $76.26 | $76.37 | $76.37 | 2,306,449 |
| 2022-09-07 | $76.24 | $77.81 | $76.12 | $77.67 | $77.67 | 1,435,035 |
| 2022-09-06 | $76.43 | $77.00 | $75.54 | $76.28 | $76.28 | 1,896,216 |
| 2022-09-02 | $77.12 | $77.57 | $75.53 | $75.83 | $75.83 | 1,679,689 |
| 2022-09-01 | $76.23 | $76.62 | $75.80 | $76.58 | $76.58 | 2,017,451 |
| 2022-08-31 | $76.86 | $77.62 | $76.50 | $76.65 | $76.65 | 4,030,279 |
| 2022-08-30 | $76.95 | $77.51 | $75.96 | $76.11 | $76.11 | 2,084,122 |
| 2022-08-29 | $77.06 | $77.67 | $76.46 | $76.90 | $76.90 | 1,867,964 |
| 2022-08-26 | $78.98 | $78.98 | $77.26 | $77.33 | $77.33 | 1,757,182 |
| 2022-08-25 | $77.94 | $78.87 | $77.70 | $78.84 | $78.84 | 1,845,843 |
| 2022-08-24 | $76.97 | $78.19 | $76.91 | $77.51 | $77.51 | 2,594,236 |
| 2022-08-23 | $78.88 | $79.12 | $77.06 | $77.15 | $77.15 | 2,562,463 |
| 2022-08-22 | $78.78 | $79.41 | $78.13 | $79.14 | $79.14 | 2,459,255 |
| 2022-08-19 | $79.84 | $80.18 | $79.08 | $79.58 | $78.97 | 4,554,084 |
| 2022-08-18 | $81.58 | $81.98 | $79.48 | $80.00 | $79.39 | 2,531,320 |
| 2022-08-17 | $80.16 | $81.88 | $80.12 | $81.57 | $80.95 | 1,922,608 |
| 2022-08-16 | $81.50 | $81.58 | $80.27 | $80.66 | $80.04 | 1,986,301 |
| 2022-08-15 | $82.67 | $82.88 | $81.30 | $81.69 | $81.07 | 1,249,134 |
| 2022-08-12 | $81.98 | $82.79 | $81.67 | $82.69 | $82.06 | 1,954,809 |
| 2022-08-11 | $82.75 | $83.19 | $80.75 | $81.23 | $80.61 | 2,985,879 |
| 2022-08-10 | $82.55 | $83.49 | $80.82 | $83.31 | $82.67 | 2,909,107 |
| 2022-08-09 | $81.74 | $82.80 | $81.46 | $82.66 | $82.03 | 2,889,068 |
| 2022-08-08 | $81.65 | $82.41 | $81.25 | $81.60 | $80.98 | 2,063,607 |
| 2022-08-05 | $80.50 | $80.98 | $79.14 | $80.68 | $80.06 | 2,911,147 |
| 2022-08-04 | $82.50 | $82.50 | $80.48 | $81.00 | $80.38 | 2,569,687 |
| 2022-08-03 | $83.87 | $84.58 | $82.38 | $82.41 | $81.78 | 2,280,128 |
| 2022-08-02 | $85.83 | $86.33 | $83.60 | $83.67 | $83.03 | 1,853,687 |
| 2022-08-01 | $86.16 | $86.71 | $85.87 | $85.98 | $85.32 | 1,322,125 |
| 2022-07-29 | $86.00 | $86.83 | $85.42 | $86.34 | $85.68 | 3,905,685 |
| 2022-07-28 | $85.03 | $86.04 | $84.47 | $85.98 | $85.32 | 1,561,625 |
| 2022-07-27 | $84.68 | $85.62 | $84.11 | $84.53 | $83.88 | 1,392,895 |
| 2022-07-26 | $84.59 | $85.32 | $84.19 | $84.92 | $84.27 | 2,263,222 |
| 2022-07-25 | $82.55 | $84.19 | $82.13 | $84.12 | $83.48 | 1,745,833 |
| 2022-07-22 | $82.28 | $83.20 | $81.77 | $82.83 | $82.20 | 1,685,968 |
| 2022-07-21 | $81.05 | $81.34 | $79.22 | $81.33 | $80.71 | 1,695,992 |
| 2022-07-20 | $82.03 | $82.60 | $80.97 | $81.39 | $80.77 | 1,551,828 |
| 2022-07-19 | $81.18 | $82.31 | $80.70 | $82.13 | $81.50 | 2,123,152 |
| 2022-07-18 | $81.48 | $81.83 | $80.41 | $80.79 | $80.17 | 1,586,586 |
| 2022-07-15 | $81.19 | $81.48 | $80.21 | $81.22 | $80.60 | 2,078,556 |
| 2022-07-14 | $80.50 | $81.66 | $79.78 | $80.10 | $79.49 | 2,771,095 |
| 2022-07-13 | $81.54 | $82.20 | $80.82 | $81.91 | $81.28 | 2,150,408 |
| 2022-07-12 | $81.67 | $83.52 | $81.61 | $82.44 | $81.81 | 1,467,857 |
| 2022-07-11 | $82.02 | $82.60 | $81.47 | $82.11 | $81.48 | 971,018 |
| 2022-07-08 | $81.75 | $82.74 | $81.47 | $82.11 | $81.48 | 1,336,879 |
| 2022-07-07 | $81.56 | $82.46 | $81.18 | $81.72 | $81.09 | 1,439,584 |
| 2022-07-06 | $82.73 | $83.46 | $81.64 | $81.67 | $81.05 | 1,347,415 |
| 2022-07-05 | $82.73 | $82.85 | $79.99 | $82.36 | $81.73 | 1,819,040 |
| 2022-07-01 | $81.94 | $83.41 | $81.53 | $83.21 | $82.57 | 1,724,947 |
| 2022-06-30 | $82.85 | $83.49 | $81.89 | $82.35 | $81.72 | 2,500,473 |
| 2022-06-29 | $82.68 | $83.69 | $82.68 | $83.23 | $82.59 | 1,529,403 |
| 2022-06-28 | $83.78 | $84.76 | $82.74 | $82.88 | $82.25 | 1,454,800 |
| 2022-06-27 | $83.11 | $84.67 | $82.48 | $83.17 | $82.53 | 1,992,556 |
| 2022-06-24 | $82.07 | $83.86 | $81.57 | $83.36 | $82.72 | 3,299,947 |
| 2022-06-23 | $80.25 | $82.08 | $79.54 | $81.71 | $81.09 | 2,668,055 |
| 2022-06-22 | $78.13 | $80.96 | $78.13 | $79.77 | $79.16 | 2,282,081 |
| 2022-06-21 | $78.06 | $80.55 | $78.06 | $78.68 | $78.08 | 2,525,743 |
| 2022-06-17 | $77.42 | $79.13 | $76.56 | $77.65 | $77.06 | 9,174,336 |
| 2022-06-16 | $77.41 | $78.86 | $76.63 | $77.70 | $77.11 | 2,754,818 |
| 2022-06-15 | $78.21 | $79.48 | $77.25 | $78.45 | $77.85 | 3,573,237 |
| 2022-06-14 | $77.80 | $78.61 | $76.78 | $77.45 | $76.86 | 2,823,033 |
| 2022-06-13 | $80.26 | $80.83 | $77.46 | $77.85 | $77.25 | 2,500,139 |
| 2022-06-10 | $82.41 | $83.23 | $81.71 | $82.07 | $81.44 | 2,234,877 |
| 2022-06-09 | $85.27 | $85.85 | $83.17 | $83.23 | $82.59 | 1,955,990 |
| 2022-06-08 | $88.93 | $89.09 | $85.67 | $85.98 | $85.32 | 1,967,838 |
| 2022-06-07 | $86.91 | $89.45 | $86.91 | $89.30 | $88.62 | 1,899,330 |
| 2022-06-06 | $88.71 | $88.71 | $86.81 | $87.14 | $86.47 | 1,425,475 |
| 2022-06-03 | $88.62 | $88.95 | $87.45 | $88.00 | $87.33 | 1,538,892 |
| 2022-06-02 | $87.88 | $88.96 | $86.28 | $88.87 | $88.19 | 1,914,907 |
| 2022-06-01 | $88.95 | $89.15 | $86.43 | $88.16 | $87.49 | 2,352,065 |
| 2022-05-31 | $89.25 | $89.68 | $88.66 | $89.09 | $88.41 | 7,252,492 |
| 2022-05-27 | $88.94 | $90.35 | $88.91 | $90.17 | $89.48 | 2,133,929 |
| 2022-05-26 | $89.72 | $90.18 | $88.32 | $88.58 | $87.90 | 1,960,472 |
| 2022-05-25 | $88.12 | $89.25 | $88.12 | $88.95 | $88.27 | 2,051,040 |
| 2022-05-24 | $87.55 | $88.43 | $85.68 | $88.42 | $87.74 | 2,258,138 |
| 2022-05-23 | $88.25 | $89.00 | $87.07 | $87.71 | $87.04 | 2,151,942 |
| 2022-05-20 | $88.83 | $89.12 | $86.95 | $88.11 | $86.83 | 2,464,129 |
| 2022-05-19 | $87.62 | $88.93 | $87.07 | $87.52 | $86.25 | 2,132,081 |
| 2022-05-18 | $90.38 | $90.69 | $87.84 | $88.22 | $86.94 | 2,048,589 |
| 2022-05-17 | $89.54 | $89.70 | $88.10 | $89.66 | $88.36 | 2,502,728 |
| 2022-05-16 | $88.77 | $89.21 | $88.31 | $88.85 | $87.56 | 1,790,832 |
| 2022-05-13 | $87.64 | $88.45 | $86.92 | $88.37 | $87.09 | 2,224,858 |
| 2022-05-12 | $87.14 | $87.17 | $85.55 | $87.08 | $85.82 | 2,111,575 |
| 2022-05-11 | $85.45 | $88.85 | $84.84 | $86.99 | $85.73 | 3,329,271 |
| 2022-05-10 | $87.80 | $88.19 | $85.02 | $85.80 | $84.56 | 3,375,147 |
| 2022-05-09 | $87.77 | $88.89 | $86.72 | $87.06 | $85.80 | 2,632,458 |
| 2022-05-06 | $88.82 | $89.12 | $87.22 | $88.43 | $87.15 | 2,646,662 |
| 2022-05-05 | $90.04 | $91.13 | $89.20 | $89.97 | $88.67 | 2,418,717 |
| 2022-05-04 | $90.24 | $90.77 | $87.91 | $90.22 | $88.91 | 2,895,429 |
| 2022-05-03 | $90.47 | $92.31 | $88.49 | $90.69 | $89.37 | 4,185,624 |
| 2022-05-02 | $91.38 | $92.33 | $88.59 | $90.12 | $88.81 | 2,449,195 |
| 2022-04-29 | $94.20 | $94.62 | $90.59 | $90.81 | $89.49 | 2,480,340 |
| 2022-04-28 | $93.21 | $94.65 | $92.63 | $94.44 | $93.07 | 1,484,003 |
| 2022-04-27 | $95.48 | $95.62 | $92.84 | $93.24 | $91.89 | 1,910,903 |
| 2022-04-26 | $95.29 | $96.39 | $94.77 | $95.26 | $93.88 | 1,946,519 |
| 2022-04-25 | $94.85 | $95.74 | $93.90 | $95.56 | $94.17 | 2,366,903 |
| 2022-04-22 | $96.37 | $96.84 | $94.73 | $94.94 | $93.56 | 1,917,590 |
| 2022-04-21 | $97.92 | $98.27 | $97.13 | $97.30 | $95.89 | 2,477,877 |
| 2022-04-20 | $96.63 | $98.15 | $96.39 | $97.51 | $96.10 | 2,393,397 |
| 2022-04-19 | $97.14 | $97.76 | $95.99 | $96.78 | $95.38 | 1,575,863 |
| 2022-04-18 | $95.84 | $96.63 | $95.57 | $96.49 | $95.09 | 2,233,369 |
| 2022-04-14 | $97.40 | $98.42 | $95.86 | $96.03 | $94.64 | 1,697,832 |
| 2022-04-13 | $97.00 | $97.50 | $95.95 | $96.90 | $95.49 | 1,647,907 |
| 2022-04-12 | $96.36 | $97.42 | $95.16 | $96.56 | $95.16 | 2,048,459 |
| 2022-04-11 | $97.14 | $97.65 | $96.12 | $96.37 | $94.97 | 1,448,188 |
| 2022-04-08 | $96.81 | $97.12 | $96.25 | $96.98 | $95.57 | 1,275,697 |
| 2022-04-07 | $96.75 | $97.05 | $95.35 | $96.29 | $94.89 | 1,972,972 |
| 2022-04-06 | $95.50 | $97.29 | $94.58 | $97.06 | $95.65 | 1,997,452 |
| 2022-04-05 | $97.17 | $98.26 | $95.14 | $95.69 | $94.30 | 1,930,303 |
| 2022-04-04 | $99.15 | $99.43 | $96.66 | $97.67 | $96.25 | 2,186,430 |
| 2022-04-01 | $97.00 | $97.85 | $96.62 | $97.82 | $96.40 | 1,969,803 |
| 2022-03-31 | $97.86 | $98.16 | $96.10 | $96.14 | $94.75 | 2,689,038 |
| 2022-03-30 | $97.79 | $98.25 | $96.83 | $97.86 | $96.44 | 1,839,246 |
| 2022-03-29 | $96.91 | $98.47 | $96.59 | $98.31 | $96.88 | 2,635,589 |
| 2022-03-28 | $96.53 | $96.61 | $95.65 | $96.26 | $94.86 | 1,653,243 |
| 2022-03-25 | $95.00 | $96.32 | $94.97 | $96.22 | $94.82 | 1,482,706 |
| 2022-03-24 | $92.80 | $94.78 | $92.23 | $94.66 | $93.29 | 2,256,913 |
| 2022-03-23 | $92.80 | $93.38 | $91.33 | $92.83 | $91.48 | 1,759,190 |
| 2022-03-22 | $93.30 | $94.61 | $92.42 | $92.62 | $91.28 | 2,533,184 |
| 2022-03-21 | $92.62 | $93.23 | $91.98 | $92.70 | $91.36 | 1,594,124 |
| 2022-03-18 | $91.65 | $92.80 | $91.34 | $92.17 | $90.83 | 3,273,700 |
| 2022-03-17 | $90.52 | $92.48 | $90.19 | $92.01 | $90.68 | 1,938,664 |
| 2022-03-16 | $90.78 | $91.78 | $88.72 | $90.71 | $89.39 | 2,142,911 |
| 2022-03-15 | $91.34 | $91.99 | $89.46 | $90.20 | $88.89 | 1,306,913 |
| 2022-03-14 | $91.79 | $92.84 | $90.93 | $90.97 | $89.65 | 2,450,942 |
| 2022-03-11 | $91.75 | $92.77 | $90.87 | $91.21 | $89.89 | 2,790,209 |
| 2022-03-10 | $88.10 | $90.44 | $87.31 | $90.44 | $89.13 | 2,155,317 |
| 2022-03-09 | $89.50 | $90.10 | $88.58 | $88.76 | $87.47 | 1,768,560 |
| 2022-03-08 | $86.98 | $89.47 | $86.23 | $88.33 | $87.05 | 2,682,691 |
| 2022-03-07 | $86.99 | $88.45 | $86.81 | $86.92 | $85.66 | 2,089,371 |
| 2022-03-04 | $84.48 | $87.24 | $84.48 | $87.08 | $85.82 | 2,521,690 |
| 2022-03-03 | $84.64 | $85.46 | $83.53 | $85.37 | $84.13 | 1,840,834 |
| 2022-03-02 | $82.95 | $85.21 | $82.90 | $84.35 | $83.13 | 2,146,784 |
| 2022-03-01 | $83.39 | $83.72 | $81.07 | $82.34 | $81.15 | 2,044,867 |
| 2022-02-28 | $82.61 | $84.33 | $82.41 | $83.29 | $82.08 | 4,314,270 |
| 2022-02-25 | $82.67 | $84.43 | $81.84 | $84.31 | $82.48 | 2,241,495 |
| 2022-02-24 | $79.36 | $82.32 | $78.95 | $82.02 | $80.24 | 2,335,461 |
| 2022-02-23 | $83.10 | $83.99 | $80.75 | $80.89 | $79.14 | 2,212,509 |
| 2022-02-22 | $82.74 | $83.41 | $81.97 | $82.96 | $81.16 | 3,631,683 |
| 2022-02-18 | $81.60 | $84.29 | $81.46 | $82.86 | $81.06 | 3,612,251 |
| 2022-02-17 | $83.20 | $83.88 | $81.41 | $82.14 | $80.36 | 3,394,131 |
| 2022-02-16 | $84.47 | $84.47 | $82.56 | $83.89 | $82.07 | 4,564,526 |
| 2022-02-15 | $80.26 | $81.32 | $79.83 | $81.16 | $79.40 | 2,775,664 |
| 2022-02-14 | $80.46 | $81.33 | $79.13 | $79.67 | $77.94 | 2,204,975 |
| 2022-02-11 | $80.68 | $81.38 | $79.25 | $80.11 | $78.37 | 2,597,017 |
| 2022-02-10 | $80.96 | $82.22 | $80.12 | $80.68 | $78.93 | 2,113,127 |
| 2022-02-09 | $81.06 | $81.90 | $80.46 | $81.80 | $80.03 | 2,129,502 |
| 2022-02-08 | $80.99 | $81.29 | $79.62 | $79.99 | $78.26 | 1,844,252 |
| 2022-02-07 | $80.50 | $81.17 | $80.30 | $80.73 | $78.98 | 1,770,437 |
| 2022-02-04 | $81.72 | $82.19 | $78.92 | $80.43 | $78.69 | 2,114,965 |
| 2022-02-03 | $84.47 | $84.55 | $82.67 | $82.76 | $80.97 | 1,624,238 |
| 2022-02-02 | $85.14 | $86.20 | $84.69 | $84.85 | $83.01 | 1,945,791 |
| 2022-02-01 | $86.00 | $86.36 | $84.08 | $84.66 | $82.83 | 2,081,969 |
| 2022-01-31 | $83.39 | $86.63 | $83.39 | $86.63 | $84.75 | 4,174,040 |
| 2022-01-28 | $83.42 | $84.11 | $80.66 | $84.06 | $82.24 | 3,123,312 |
| 2022-01-27 | $84.51 | $86.23 | $83.11 | $83.42 | $81.61 | 2,660,293 |
| 2022-01-26 | $86.01 | $87.85 | $83.15 | $83.85 | $82.03 | 2,667,187 |
| 2022-01-25 | $84.98 | $85.96 | $83.36 | $85.53 | $83.68 | 3,023,671 |
| 2022-01-24 | $86.68 | $86.85 | $83.27 | $86.02 | $84.16 | 3,766,771 |
| 2022-01-21 | $86.65 | $88.32 | $86.28 | $87.51 | $85.61 | 3,205,509 |
| 2022-01-20 | $86.18 | $88.04 | $85.80 | $85.98 | $84.12 | 2,109,461 |
| 2022-01-19 | $87.76 | $87.86 | $85.46 | $85.53 | $83.68 | 2,459,246 |
| 2022-01-18 | $87.35 | $87.58 | $86.01 | $87.18 | $85.29 | 2,078,775 |
| 2022-01-14 | $87.59 | $88.18 | $86.36 | $87.51 | $85.61 | 1,807,093 |
| 2022-01-13 | $86.53 | $88.28 | $85.88 | $87.71 | $85.81 | 2,236,647 |
| 2022-01-12 | $86.04 | $87.18 | $85.94 | $86.31 | $84.44 | 1,888,080 |
| 2022-01-11 | $87.50 | $87.58 | $84.76 | $86.33 | $84.46 | 1,841,394 |
| 2022-01-10 | $87.42 | $87.61 | $86.67 | $87.54 | $85.64 | 2,519,738 |
| 2022-01-07 | $87.61 | $89.43 | $86.79 | $87.83 | $85.93 | 2,817,425 |
| 2022-01-06 | $87.68 | $88.25 | $86.94 | $87.63 | $85.73 | 1,297,320 |
| 2022-01-05 | $88.67 | $89.57 | $86.82 | $86.98 | $85.10 | 1,770,119 |
| 2022-01-04 | $85.79 | $88.68 | $85.72 | $88.14 | $86.23 | 2,885,340 |
| 2022-01-03 | $86.16 | $87.12 | $84.41 | $85.56 | $83.71 | 2,170,163 |
| 2021-12-31 | $85.72 | $86.69 | $85.58 | $85.77 | $83.91 | 1,281,535 |
| 2021-12-30 | $84.93 | $86.35 | $84.93 | $85.90 | $84.04 | 1,380,027 |
| 2021-12-29 | $84.70 | $85.33 | $83.34 | $85.11 | $83.27 | 1,219,602 |
| 2021-12-28 | $83.77 | $84.85 | $83.61 | $84.73 | $82.89 | 1,224,790 |
| 2021-12-27 | $82.65 | $84.08 | $81.74 | $84.04 | $82.22 | 1,381,236 |
| 2021-12-23 | $83.25 | $83.58 | $81.93 | $82.79 | $81.00 | 1,228,396 |
| 2021-12-22 | $82.95 | $83.37 | $82.09 | $82.96 | $81.16 | 1,952,467 |
| 2021-12-21 | $81.20 | $83.37 | $80.84 | $82.64 | $80.85 | 1,474,144 |
| 2021-12-20 | $80.27 | $81.64 | $80.03 | $80.33 | $78.59 | 2,785,998 |
| 2021-12-17 | $83.10 | $84.45 | $81.94 | $83.20 | $81.40 | 7,166,623 |
| 2021-12-16 | $83.00 | $84.47 | $82.18 | $83.10 | $81.30 | 2,426,712 |
| 2021-12-15 | $82.40 | $83.47 | $81.86 | $82.95 | $81.15 | 2,486,078 |
| 2021-12-14 | $83.44 | $83.99 | $81.24 | $82.19 | $80.41 | 2,310,955 |
| 2021-12-13 | $82.19 | $84.05 | $81.74 | $83.44 | $81.63 | 2,079,488 |
| 2021-12-10 | $84.71 | $84.93 | $82.27 | $82.71 | $80.92 | 2,019,767 |
| 2021-12-09 | $85.11 | $85.46 | $84.14 | $84.15 | $82.33 | 1,772,779 |
| 2021-12-08 | $85.06 | $86.16 | $84.50 | $85.70 | $83.84 | 2,421,114 |
| 2021-12-07 | $83.99 | $85.35 | $83.53 | $84.78 | $82.94 | 2,301,665 |
| 2021-12-06 | $81.27 | $83.94 | $81.27 | $83.04 | $81.24 | 1,823,149 |
| 2021-12-03 | $82.23 | $82.56 | $79.95 | $80.40 | $78.66 | 2,879,967 |
| 2021-12-02 | $80.06 | $82.77 | $79.79 | $82.08 | $80.30 | 2,401,024 |
| 2021-12-01 | $80.63 | $82.15 | $79.26 | $79.36 | $77.64 | 2,148,360 |
| 2021-11-30 | $81.47 | $81.84 | $79.21 | $79.62 | $77.89 | 4,177,812 |
| 2021-11-29 | $82.34 | $83.68 | $81.98 | $82.04 | $80.26 | 2,684,584 |
| 2021-11-26 | $84.93 | $85.25 | $81.78 | $81.92 | $80.14 | 1,879,367 |
| 2021-11-24 | $85.87 | $87.27 | $85.87 | $87.07 | $85.18 | 1,512,852 |
| 2021-11-23 | $84.72 | $86.48 | $84.38 | $85.78 | $83.92 | 1,567,119 |
| 2021-11-22 | $83.64 | $85.00 | $83.25 | $84.01 | $82.19 | 1,618,114 |
| 2021-11-19 | $86.09 | $86.79 | $83.85 | $84.19 | $82.37 | 2,115,105 |
| 2021-11-18 | $86.24 | $86.65 | $85.21 | $86.15 | $84.28 | 1,483,166 |
| 2021-11-17 | $83.64 | $86.51 | $82.93 | $86.22 | $84.35 | 2,343,850 |
| 2021-11-16 | $84.29 | $84.50 | $82.92 | $84.00 | $82.18 | 1,994,665 |
| 2021-11-15 | $85.52 | $85.52 | $83.29 | $84.23 | $82.40 | 1,436,262 |
| 2021-11-12 | $85.15 | $85.91 | $84.72 | $85.55 | $83.09 | 1,206,936 |
| 2021-11-11 | $86.78 | $87.08 | $85.04 | $85.23 | $82.78 | 1,867,999 |
| 2021-11-10 | $85.54 | $87.64 | $85.54 | $87.01 | $84.51 | 3,049,472 |
| 2021-11-09 | $85.08 | $86.24 | $84.16 | $85.39 | $82.94 | 2,057,537 |
| 2021-11-08 | $84.46 | $85.87 | $83.98 | $84.76 | $82.33 | 2,375,140 |
| 2021-11-05 | $82.94 | $86.03 | $81.19 | $84.60 | $82.17 | 2,718,121 |
| 2021-11-04 | $82.96 | $83.16 | $79.71 | $80.47 | $78.16 | 3,056,996 |
| 2021-11-03 | $81.98 | $83.31 | $81.75 | $82.82 | $80.44 | 1,631,006 |
| 2021-11-02 | $82.94 | $82.99 | $81.36 | $81.89 | $79.54 | 1,865,178 |
| 2021-11-01 | $80.37 | $82.59 | $79.92 | $82.45 | $80.08 | 1,618,693 |
| 2021-10-29 | $82.22 | $82.44 | $79.52 | $80.40 | $78.09 | 3,692,498 |
| 2021-10-28 | $82.30 | $82.83 | $81.75 | $82.73 | $80.36 | 1,165,697 |
| 2021-10-27 | $80.79 | $82.69 | $80.41 | $82.30 | $79.94 | 2,057,707 |
| 2021-10-26 | $80.96 | $81.31 | $80.40 | $80.43 | $78.12 | 2,415,301 |
| 2021-10-25 | $81.24 | $82.09 | $79.74 | $80.98 | $78.66 | 2,843,074 |
| 2021-10-22 | $83.23 | $83.94 | $80.83 | $81.04 | $78.71 | 2,352,690 |
| 2021-10-21 | $84.80 | $85.06 | $82.97 | $83.15 | $80.76 | 1,553,591 |
| 2021-10-20 | $84.07 | $85.19 | $83.91 | $84.58 | $82.15 | 1,454,734 |
| 2021-10-19 | $83.79 | $84.27 | $83.37 | $84.07 | $81.66 | 1,170,382 |
| 2021-10-18 | $83.54 | $84.11 | $82.93 | $83.36 | $80.97 | 1,765,575 |
| 2021-10-15 | $84.70 | $84.85 | $83.72 | $84.11 | $81.70 | 1,472,400 |
| 2021-10-14 | $83.96 | $84.56 | $83.67 | $83.95 | $81.54 | 1,729,251 |
| 2021-10-13 | $82.91 | $83.44 | $82.29 | $83.29 | $80.90 | 1,109,783 |
| 2021-10-12 | $82.79 | $84.17 | $82.48 | $83.29 | $80.90 | 1,343,073 |
| 2021-10-11 | $82.22 | $83.36 | $81.71 | $82.84 | $80.46 | 761,023 |
| 2021-10-08 | $82.87 | $83.34 | $82.50 | $82.69 | $80.32 | 766,308 |
| 2021-10-07 | $83.80 | $84.36 | $82.71 | $82.93 | $80.55 | 1,027,448 |
| 2021-10-06 | $81.11 | $83.41 | $80.01 | $83.20 | $80.81 | 2,083,221 |
| 2021-10-05 | $83.83 | $83.83 | $81.71 | $81.74 | $79.39 | 1,569,734 |
| 2021-10-04 | $83.44 | $84.45 | $83.19 | $83.73 | $81.33 | 1,269,800 |
| 2021-10-01 | $83.10 | $84.28 | $82.44 | $83.85 | $81.44 | 1,213,014 |
| 2021-09-30 | $84.38 | $84.38 | $82.17 | $82.40 | $80.03 | 2,809,149 |
| 2021-09-29 | $83.31 | $84.23 | $83.25 | $83.79 | $81.39 | 1,702,743 |
| 2021-09-28 | $82.23 | $83.49 | $81.60 | $83.10 | $80.71 | 2,203,902 |
| 2021-09-27 | $83.53 | $85.14 | $82.77 | $82.79 | $80.41 | 1,733,651 |
| 2021-09-24 | $85.24 | $85.67 | $82.62 | $83.30 | $80.91 | 1,918,840 |
| 2021-09-23 | $85.75 | $86.85 | $85.53 | $85.74 | $83.28 | 1,638,448 |
| 2021-09-22 | $86.64 | $86.78 | $85.29 | $85.44 | $82.99 | 1,657,039 |
| 2021-09-21 | $86.32 | $87.65 | $85.90 | $85.94 | $83.47 | 1,417,639 |
| 2021-09-20 | $85.04 | $86.86 | $84.51 | $85.75 | $83.29 | 1,960,748 |
| 2021-09-17 | $87.10 | $87.33 | $85.59 | $85.83 | $83.37 | 3,532,048 |
| 2021-09-16 | $86.88 | $88.14 | $86.42 | $87.81 | $85.29 | 1,533,382 |
| 2021-09-15 | $87.57 | $87.57 | $86.71 | $86.88 | $84.39 | 1,714,550 |
| 2021-09-14 | $88.76 | $88.83 | $86.50 | $87.54 | $85.03 | 1,632,652 |
| 2021-09-13 | $87.63 | $88.79 | $87.21 | $88.22 | $85.69 | 2,403,797 |
| 2021-09-10 | $86.39 | $87.64 | $85.40 | $86.68 | $84.19 | 2,231,825 |
| 2021-09-09 | $85.51 | $87.69 | $85.26 | $86.11 | $83.64 | 2,941,662 |
| 2021-09-08 | $84.77 | $86.51 | $84.49 | $86.00 | $83.53 | 1,443,406 |
| 2021-09-07 | $86.62 | $86.70 | $84.27 | $85.09 | $82.65 | 2,076,103 |
| 2021-09-03 | $87.41 | $87.41 | $85.69 | $86.75 | $84.26 | 2,245,727 |
| 2021-09-02 | $88.48 | $88.66 | $86.88 | $87.75 | $85.23 | 2,130,240 |
| 2021-09-01 | $87.92 | $88.98 | $87.25 | $88.18 | $85.65 | 2,580,963 |
| 2021-08-31 | $85.56 | $87.66 | $85.42 | $87.53 | $85.02 | 3,051,622 |
| 2021-08-30 | $85.55 | $86.14 | $85.09 | $85.76 | $83.30 | 1,565,889 |
| 2021-08-27 | $85.18 | $86.52 | $85.00 | $85.64 | $83.18 | 2,041,930 |
| 2021-08-26 | $85.30 | $85.73 | $84.46 | $84.67 | $82.24 | 1,425,964 |
| 2021-08-25 | $84.53 | $85.73 | $84.00 | $84.89 | $82.45 | 1,544,502 |
| 2021-08-24 | $84.20 | $84.63 | $83.39 | $84.48 | $82.06 | 1,311,965 |
| 2021-08-23 | $84.72 | $84.98 | $83.46 | $84.18 | $81.76 | 1,071,387 |
| 2021-08-20 | $83.81 | $84.74 | $82.66 | $84.22 | $81.80 | 1,853,012 |
| 2021-08-19 | $83.86 | $84.97 | $83.02 | $84.08 | $81.67 | 2,000,119 |
| 2021-08-18 | $85.45 | $85.47 | $84.09 | $84.30 | $81.88 | 1,882,154 |
| 2021-08-17 | $84.68 | $85.84 | $84.28 | $85.59 | $83.13 | 1,469,266 |
| 2021-08-16 | $84.77 | $85.80 | $84.53 | $85.26 | $82.81 | 1,576,682 |
| 2021-08-13 | $83.74 | $85.18 | $83.52 | $85.11 | $82.67 | 2,436,158 |
| 2021-08-12 | $84.17 | $84.17 | $83.30 | $83.74 | $81.34 | 1,262,872 |
| 2021-08-11 | $84.93 | $84.93 | $83.81 | $83.95 | $81.54 | 1,974,995 |
| 2021-08-10 | $85.50 | $85.93 | $84.93 | $85.04 | $82.00 | 3,813,129 |
| 2021-08-09 | $85.11 | $85.65 | $84.47 | $85.56 | $82.50 | 1,687,108 |
| 2021-08-06 | $86.77 | $87.31 | $84.91 | $85.18 | $82.14 | 2,090,948 |
| 2021-08-05 | $85.65 | $86.60 | $85.33 | $86.58 | $83.49 | 1,246,620 |
| 2021-08-04 | $86.95 | $87.25 | $84.96 | $85.10 | $82.06 | 1,892,019 |
| 2021-08-03 | $86.89 | $87.22 | $86.12 | $87.11 | $84.00 | 1,656,367 |
| 2021-08-02 | $87.38 | $89.18 | $86.18 | $86.27 | $83.19 | 1,245,993 |
| 2021-07-30 | $88.58 | $89.50 | $86.79 | $86.86 | $83.76 | 2,386,018 |
| 2021-07-29 | $87.41 | $88.63 | $87.41 | $87.73 | $84.60 | 1,217,222 |
| 2021-07-28 | $88.49 | $88.49 | $86.95 | $87.39 | $84.27 | 986,832 |
| 2021-07-27 | $87.31 | $88.58 | $86.74 | $88.27 | $85.12 | 1,629,552 |
| 2021-07-26 | $87.26 | $88.28 | $86.27 | $87.60 | $84.47 | 1,582,290 |
| 2021-07-23 | $88.08 | $88.39 | $87.09 | $87.76 | $84.63 | 1,104,205 |
| 2021-07-22 | $87.86 | $87.90 | $86.70 | $87.35 | $84.23 | 1,303,645 |
| 2021-07-21 | $88.10 | $89.42 | $87.76 | $87.99 | $84.85 | 1,591,637 |
| 2021-07-20 | $84.93 | $88.42 | $84.31 | $88.02 | $84.88 | 2,259,701 |
| 2021-07-19 | $88.49 | $88.49 | $84.10 | $84.43 | $81.42 | 3,044,353 |
| 2021-07-16 | $89.10 | $89.80 | $88.94 | $89.68 | $86.48 | 2,041,377 |
| 2021-07-15 | $87.91 | $88.69 | $87.66 | $88.60 | $85.44 | 2,088,211 |
| 2021-07-14 | $86.68 | $88.82 | $86.56 | $88.20 | $85.05 | 2,672,263 |
| 2021-07-13 | $87.55 | $87.96 | $86.39 | $86.97 | $83.86 | 2,904,044 |
| 2021-07-12 | $85.97 | $87.79 | $85.97 | $87.53 | $84.40 | 1,806,673 |
| 2021-07-09 | $85.39 | $86.49 | $84.92 | $86.43 | $83.34 | 1,844,949 |
| 2021-07-08 | $84.05 | $85.42 | $83.62 | $84.89 | $81.86 | 2,436,015 |
| 2021-07-07 | $84.95 | $85.23 | $83.96 | $84.87 | $81.84 | 2,448,850 |
| 2021-07-06 | $84.61 | $85.30 | $83.21 | $85.14 | $82.10 | 2,390,390 |
| 2021-07-02 | $84.00 | $84.97 | $83.73 | $84.92 | $81.89 | 2,208,823 |
| 2021-07-01 | $83.41 | $84.57 | $82.82 | $83.73 | $80.74 | 2,249,068 |
| 2021-06-30 | $83.58 | $84.23 | $82.72 | $83.10 | $80.13 | 4,387,980 |
| 2021-06-29 | $83.00 | $83.83 | $82.67 | $83.41 | $80.43 | 1,657,430 |
| 2021-06-28 | $84.02 | $84.02 | $82.34 | $82.96 | $80.00 | 2,535,789 |
| 2021-06-25 | $83.80 | $84.02 | $83.37 | $84.02 | $81.02 | 2,230,038 |
| 2021-06-24 | $83.65 | $83.83 | $82.29 | $83.46 | $80.48 | 2,259,449 |
| 2021-06-23 | $82.21 | $83.81 | $81.80 | $83.47 | $80.49 | 2,698,215 |
| 2021-06-22 | $81.07 | $83.18 | $80.93 | $82.22 | $79.28 | 3,915,947 |
| 2021-06-21 | $78.74 | $80.70 | $78.35 | $80.58 | $77.70 | 1,818,242 |
| 2021-06-18 | $80.45 | $80.60 | $78.48 | $78.51 | $75.71 | 5,532,176 |
| 2021-06-17 | $80.71 | $81.24 | $80.13 | $80.55 | $77.67 | 2,149,728 |
| 2021-06-16 | $81.04 | $82.25 | $80.66 | $80.80 | $77.91 | 2,148,134 |
| 2021-06-15 | $82.13 | $82.39 | $81.11 | $81.16 | $78.26 | 2,742,429 |
| 2021-06-14 | $80.21 | $81.37 | $79.77 | $81.21 | $78.31 | 1,787,557 |
| 2021-06-11 | $79.32 | $79.68 | $78.56 | $79.68 | $76.83 | 1,253,469 |
| 2021-06-10 | $78.82 | $79.41 | $78.19 | $79.14 | $76.31 | 2,015,979 |
| 2021-06-09 | $78.57 | $79.37 | $78.31 | $78.84 | $76.02 | 1,563,883 |
| 2021-06-08 | $77.33 | $78.80 | $77.00 | $78.15 | $75.36 | 2,177,042 |
| 2021-06-07 | $76.68 | $77.47 | $76.22 | $76.87 | $74.13 | 1,266,260 |
| 2021-06-04 | $76.91 | $76.91 | $75.60 | $76.45 | $73.72 | 1,535,145 |
| 2021-06-03 | $77.80 | $77.89 | $76.45 | $76.71 | $73.97 | 1,644,890 |
| 2021-06-02 | $77.00 | $77.92 | $76.41 | $77.82 | $75.04 | 2,103,272 |
| 2021-06-01 | $75.03 | $76.79 | $74.59 | $76.70 | $73.96 | 1,687,279 |
| 2021-05-28 | $74.67 | $75.35 | $74.35 | $74.77 | $72.10 | 1,552,304 |
| 2021-05-27 | $75.49 | $75.49 | $74.10 | $74.10 | $71.45 | 1,649,719 |
| 2021-05-26 | $74.88 | $75.51 | $74.44 | $74.99 | $72.31 | 1,024,520 |
| 2021-05-25 | $74.30 | $75.16 | $74.04 | $74.83 | $72.16 | 1,168,727 |
| 2021-05-24 | $74.00 | $75.35 | $73.69 | $74.66 | $71.99 | 1,384,829 |
| 2021-05-21 | $73.64 | $74.47 | $72.86 | $73.28 | $70.66 | 1,219,640 |
| 2021-05-20 | $72.54 | $73.77 | $72.27 | $73.44 | $70.82 | 1,712,698 |
| 2021-05-19 | $72.38 | $73.07 | $71.34 | $72.82 | $70.22 | 1,832,854 |
| 2021-05-18 | $73.09 | $74.00 | $72.47 | $73.13 | $70.52 | 1,200,443 |
| 2021-05-17 | $73.17 | $73.61 | $72.59 | $73.12 | $70.51 | 1,970,555 |
| 2021-05-14 | $72.58 | $73.62 | $72.56 | $73.22 | $70.61 | 1,142,427 |
| 2021-05-13 | $71.00 | $73.18 | $71.00 | $72.08 | $69.51 | 1,874,321 |
| 2021-05-12 | $72.95 | $73.16 | $70.74 | $71.04 | $68.50 | 1,995,800 |
| 2021-05-11 | $73.87 | $73.87 | $72.21 | $73.09 | $70.48 | 1,708,242 |
| 2021-05-10 | $74.70 | $76.15 | $74.17 | $74.31 | $71.66 | 2,556,893 |
| 2021-05-07 | $73.63 | $75.10 | $73.30 | $74.70 | $71.45 | 1,831,089 |
| 2021-05-06 | $72.81 | $73.62 | $72.71 | $73.51 | $70.31 | 1,322,569 |
| 2021-05-05 | $74.91 | $74.91 | $72.20 | $72.65 | $69.49 | 1,738,400 |
| 2021-05-04 | $76.59 | $77.06 | $74.22 | $74.91 | $71.65 | 1,432,092 |
| 2021-05-03 | $75.50 | $77.01 | $75.11 | $76.49 | $73.16 | 2,119,298 |
| 2021-04-30 | $75.57 | $75.58 | $74.70 | $75.03 | $71.76 | 2,734,302 |
| 2021-04-29 | $75.00 | $77.54 | $74.70 | $76.08 | $72.77 | 1,814,041 |
| 2021-04-28 | $76.24 | $76.68 | $75.33 | $75.52 | $72.23 | 2,318,309 |
| 2021-04-27 | $75.99 | $76.70 | $75.66 | $76.47 | $73.14 | 1,715,020 |
| 2021-04-26 | $76.00 | $76.65 | $75.71 | $75.89 | $72.58 | 1,026,513 |
| 2021-04-23 | $76.10 | $76.18 | $75.06 | $75.44 | $72.15 | 1,553,101 |
| 2021-04-22 | $76.58 | $76.82 | $75.58 | $75.63 | $72.34 | 1,862,052 |
| 2021-04-21 | $76.03 | $76.77 | $75.82 | $76.36 | $73.03 | 1,424,274 |
| 2021-04-20 | $74.88 | $76.39 | $74.68 | $76.12 | $72.80 | 1,837,200 |
| 2021-04-19 | $75.68 | $75.69 | $74.77 | $74.88 | $71.62 | 1,492,412 |
| 2021-04-16 | $76.80 | $76.87 | $75.62 | $75.69 | $72.39 | 1,190,763 |
| 2021-04-15 | $75.54 | $76.61 | $75.12 | $76.25 | $72.93 | 1,888,267 |
| 2021-04-14 | $75.94 | $76.41 | $75.01 | $75.09 | $71.82 | 1,358,323 |
| 2021-04-13 | $75.03 | $76.19 | $74.83 | $75.79 | $72.49 | 1,677,806 |
| 2021-04-12 | $75.79 | $75.79 | $74.49 | $75.39 | $72.11 | 1,894,202 |
| 2021-04-09 | $75.46 | $76.10 | $74.93 | $75.11 | $71.84 | 1,779,159 |
| 2021-04-08 | $75.28 | $76.18 | $75.00 | $75.62 | $72.33 | 2,059,487 |
| 2021-04-07 | $74.10 | $75.45 | $74.10 | $75.20 | $71.92 | 3,416,435 |
| 2021-04-06 | $72.80 | $74.31 | $72.67 | $74.16 | $70.93 | 2,586,450 |
| 2021-04-05 | $73.54 | $73.81 | $71.87 | $72.80 | $69.63 | 2,175,911 |
| 2021-04-01 | $72.03 | $73.36 | $71.34 | $73.25 | $70.06 | 2,178,725 |
| 2021-03-31 | $72.30 | $72.78 | $71.34 | $71.63 | $68.51 | 2,828,986 |
| 2021-03-30 | $72.38 | $74.04 | $71.96 | $72.93 | $69.75 | 1,865,303 |
| 2021-03-29 | $72.85 | $73.00 | $71.32 | $71.68 | $68.56 | 1,546,126 |
| 2021-03-26 | $71.66 | $73.53 | $71.41 | $73.39 | $70.19 | 2,233,712 |
| 2021-03-25 | $71.06 | $71.68 | $69.29 | $71.16 | $68.06 | 1,685,709 |
| 2021-03-24 | $70.91 | $72.24 | $70.60 | $71.18 | $68.08 | 2,830,097 |
| 2021-03-23 | $70.80 | $71.61 | $70.32 | $70.99 | $67.90 | 2,425,274 |
| 2021-03-22 | $70.88 | $71.53 | $70.17 | $71.00 | $67.91 | 1,410,939 |
| 2021-03-19 | $71.61 | $72.62 | $70.50 | $70.72 | $67.64 | 3,552,377 |
| 2021-03-18 | $73.24 | $73.49 | $71.50 | $71.85 | $68.72 | 1,605,283 |
| 2021-03-17 | $73.11 | $74.29 | $72.61 | $73.69 | $70.48 | 1,514,370 |
| 2021-03-16 | $74.23 | $74.28 | $72.21 | $72.91 | $69.73 | 1,954,880 |
| 2021-03-15 | $74.68 | $75.10 | $73.40 | $74.55 | $71.30 | 1,947,287 |
| 2021-03-12 | $73.56 | $74.14 | $72.76 | $74.12 | $70.89 | 2,342,516 |
| 2021-03-11 | $73.69 | $76.00 | $73.14 | $73.37 | $70.17 | 2,531,638 |
| 2021-03-10 | $72.68 | $74.19 | $71.58 | $73.97 | $70.75 | 2,077,863 |
| 2021-03-09 | $72.40 | $73.21 | $71.71 | $72.76 | $69.59 | 2,687,352 |
| 2021-03-08 | $71.01 | $73.30 | $69.96 | $72.23 | $69.08 | 2,032,941 |
| 2021-03-05 | $70.04 | $70.76 | $68.46 | $70.26 | $67.20 | 2,322,369 |
| 2021-03-04 | $69.31 | $70.39 | $68.23 | $69.73 | $66.69 | 2,523,610 |
| 2021-03-03 | $68.06 | $69.60 | $67.95 | $69.02 | $66.01 | 2,741,127 |
| 2021-03-02 | $68.62 | $68.93 | $67.41 | $68.62 | $65.63 | 2,594,739 |
| 2021-03-01 | $69.19 | $70.69 | $68.46 | $68.48 | $65.50 | 2,651,790 |
| 2021-02-26 | $70.43 | $70.61 | $67.87 | $67.90 | $64.94 | 3,737,609 |
| 2021-02-25 | $73.29 | $74.13 | $69.92 | $70.28 | $67.22 | 2,754,393 |
| 2021-02-24 | $70.96 | $73.71 | $70.94 | $73.60 | $70.39 | 3,674,997 |
| 2021-02-23 | $70.60 | $71.13 | $69.59 | $70.60 | $67.52 | 2,830,761 |
| 2021-02-22 | $68.00 | $71.45 | $68.00 | $69.89 | $66.85 | 3,132,519 |
| 2021-02-19 | $68.29 | $68.87 | $67.43 | $68.39 | $65.41 | 2,864,107 |
| 2021-02-18 | $67.53 | $68.37 | $66.94 | $68.17 | $64.62 | 2,414,587 |
| 2021-02-17 | $66.75 | $67.61 | $65.65 | $67.29 | $63.79 | 1,622,284 |
| 2021-02-16 | $67.59 | $68.00 | $66.35 | $67.17 | $63.68 | 3,703,138 |
| 2021-02-12 | $66.39 | $67.60 | $66.10 | $67.51 | $64.00 | 2,629,544 |
| 2021-02-11 | $65.01 | $66.85 | $64.49 | $66.43 | $62.97 | 2,900,159 |
| 2021-02-10 | $63.21 | $66.20 | $62.73 | $64.93 | $61.55 | 2,622,505 |
| 2021-02-09 | $64.00 | $64.00 | $62.47 | $63.23 | $59.94 | 2,132,756 |
| 2021-02-08 | $63.70 | $63.94 | $62.95 | $63.21 | $59.92 | 1,481,329 |
| 2021-02-05 | $64.02 | $64.94 | $63.80 | $64.02 | $60.69 | 1,977,411 |
| 2021-02-04 | $62.55 | $64.07 | $62.10 | $63.91 | $60.59 | 2,367,990 |
| 2021-02-03 | $61.25 | $62.36 | $60.15 | $62.09 | $58.86 | 2,284,777 |
| 2021-02-02 | $62.81 | $63.05 | $61.86 | $62.17 | $58.94 | 2,539,401 |
| 2021-02-01 | $60.99 | $62.54 | $59.86 | $62.51 | $59.26 | 2,166,764 |
| 2021-01-29 | $61.17 | $61.82 | $59.45 | $60.60 | $57.45 | 2,746,651 |
| 2021-01-28 | $59.83 | $63.21 | $59.75 | $61.78 | $58.57 | 2,087,226 |
| 2021-01-27 | $61.48 | $61.67 | $59.38 | $59.79 | $56.68 | 2,102,602 |
| 2021-01-26 | $62.48 | $63.29 | $61.24 | $61.79 | $58.58 | 2,218,706 |
| 2021-01-25 | $62.54 | $63.75 | $61.47 | $62.56 | $59.31 | 2,182,021 |
| 2021-01-22 | $61.37 | $63.27 | $61.21 | $63.07 | $59.79 | 2,111,298 |
| 2021-01-21 | $61.56 | $62.24 | $60.80 | $61.85 | $58.63 | 2,244,462 |
| 2021-01-20 | $60.85 | $62.47 | $60.48 | $62.13 | $58.90 | 3,441,981 |
| 2021-01-19 | $63.96 | $64.10 | $60.60 | $61.00 | $57.83 | 2,995,276 |
| 2021-01-15 | $63.43 | $64.66 | $62.82 | $64.25 | $60.91 | 2,649,044 |
| 2021-01-14 | $64.02 | $64.59 | $63.38 | $63.56 | $60.25 | 1,319,727 |
| 2021-01-13 | $61.44 | $63.87 | $61.44 | $63.81 | $60.49 | 1,596,919 |
| 2021-01-12 | $61.48 | $61.73 | $60.71 | $61.09 | $57.91 | 2,285,267 |
| 2021-01-11 | $62.36 | $62.50 | $61.07 | $61.18 | $58.00 | 1,748,182 |
| 2021-01-08 | $62.04 | $63.02 | $61.41 | $62.68 | $59.42 | 1,941,032 |
| 2021-01-07 | $64.36 | $64.47 | $62.39 | $63.30 | $60.01 | 1,933,164 |
| 2021-01-06 | $63.24 | $64.97 | $62.74 | $64.58 | $61.22 | 2,458,222 |
| 2021-01-05 | $61.80 | $62.66 | $61.60 | $61.96 | $58.74 | 1,986,460 |
| 2021-01-04 | $64.64 | $64.70 | $61.50 | $61.60 | $58.40 | 2,235,509 |
| 2020-12-31 | $63.55 | $64.74 | $62.71 | $64.62 | $61.26 | 1,424,937 |
| 2020-12-30 | $63.23 | $64.58 | $63.14 | $63.80 | $60.48 | 1,195,243 |
| 2020-12-29 | $63.58 | $63.75 | $62.60 | $63.18 | $59.89 | 1,364,422 |
| 2020-12-28 | $63.54 | $63.63 | $62.55 | $62.97 | $59.69 | 4,172,425 |
| 2020-12-24 | $62.68 | $63.60 | $62.32 | $63.52 | $60.22 | 547,457 |
| 2020-12-23 | $62.50 | $63.43 | $61.82 | $62.36 | $59.12 | 1,564,720 |
| 2020-12-22 | $62.62 | $63.05 | $61.85 | $62.67 | $59.41 | 3,636,736 |
| 2020-12-21 | $63.17 | $63.93 | $62.05 | $62.65 | $59.39 | 4,141,219 |
| 2020-12-18 | $66.08 | $66.43 | $63.04 | $64.02 | $60.69 | 5,336,180 |
| 2020-12-17 | $66.90 | $67.12 | $64.77 | $65.95 | $62.52 | 3,185,051 |
| 2020-12-16 | $66.00 | $67.09 | $65.60 | $66.49 | $63.03 | 3,326,673 |
| 2020-12-15 | $63.67 | $65.90 | $62.87 | $65.87 | $62.44 | 2,409,207 |
| 2020-12-14 | $65.32 | $65.45 | $63.20 | $63.24 | $59.95 | 3,389,913 |
| 2020-12-11 | $63.67 | $64.44 | $63.09 | $64.25 | $60.91 | 2,120,861 |
| 2020-12-10 | $64.30 | $65.53 | $63.68 | $64.03 | $60.70 | 1,951,560 |
| 2020-12-09 | $65.24 | $65.64 | $64.55 | $65.02 | $61.64 | 3,098,401 |
| 2020-12-08 | $65.29 | $66.54 | $64.78 | $64.95 | $61.57 | 3,414,852 |
| 2020-12-07 | $64.46 | $66.50 | $64.46 | $65.72 | $62.30 | 3,066,291 |
| 2020-12-04 | $64.00 | $64.62 | $63.58 | $64.20 | $60.86 | 2,386,234 |
| 2020-12-03 | $61.52 | $64.19 | $61.52 | $63.19 | $59.90 | 2,719,555 |
| 2020-12-02 | $62.64 | $63.81 | $62.37 | $62.48 | $59.23 | 2,062,175 |
| 2020-12-01 | $64.08 | $64.51 | $63.27 | $63.49 | $60.19 | 1,961,265 |
| 2020-11-30 | $64.95 | $64.96 | $62.96 | $62.98 | $59.70 | 3,714,362 |
| 2020-11-27 | $65.25 | $65.26 | $64.01 | $64.54 | $61.18 | 703,389 |
| 2020-11-25 | $64.88 | $65.58 | $64.45 | $65.26 | $61.87 | 1,862,753 |
| 2020-11-24 | $64.98 | $65.95 | $64.56 | $65.47 | $62.06 | 3,082,585 |
| 2020-11-23 | $65.07 | $65.80 | $63.41 | $63.68 | $60.37 | 1,926,087 |
| 2020-11-20 | $64.93 | $65.05 | $63.68 | $64.51 | $61.15 | 2,015,037 |
| 2020-11-19 | $63.44 | $65.36 | $62.37 | $65.20 | $61.81 | 2,916,914 |
| 2020-11-18 | $65.96 | $66.88 | $63.77 | $63.83 | $60.51 | 2,353,229 |
| 2020-11-17 | $65.38 | $66.66 | $64.27 | $65.95 | $62.52 | 3,328,001 |
| 2020-11-16 | $67.65 | $68.24 | $65.38 | $66.42 | $62.97 | 2,664,409 |
| 2020-11-13 | $62.81 | $65.93 | $62.81 | $65.57 | $62.16 | 2,881,585 |
| 2020-11-12 | $65.31 | $65.98 | $62.70 | $63.58 | $60.27 | 2,700,172 |
| 2020-11-11 | $67.54 | $67.54 | $64.85 | $65.52 | $62.11 | 2,745,707 |
| 2020-11-10 | $67.13 | $69.37 | $65.86 | $67.84 | $64.31 | 5,828,303 |
| 2020-11-09 | $60.95 | $72.24 | $60.64 | $66.66 | $63.19 | 7,776,844 |
| 2020-11-06 | $57.38 | $57.99 | $54.83 | $55.50 | $52.14 | 1,895,705 |
| 2020-11-05 | $57.50 | $57.70 | $56.19 | $56.85 | $53.40 | 2,682,533 |
| 2020-11-04 | $58.78 | $58.78 | $56.92 | $56.99 | $53.54 | 2,150,846 |
| 2020-11-03 | $57.64 | $59.53 | $57.00 | $59.01 | $55.43 | 2,988,607 |
| 2020-11-02 | $54.10 | $56.80 | $53.48 | $56.74 | $53.30 | 2,075,205 |
| 2020-10-30 | $54.25 | $54.68 | $52.57 | $53.77 | $50.51 | 1,816,064 |
| 2020-10-29 | $52.28 | $55.52 | $51.66 | $54.63 | $51.32 | 3,347,276 |
| 2020-10-28 | $53.01 | $53.68 | $52.12 | $52.26 | $49.09 | 3,046,355 |
| 2020-10-27 | $55.72 | $56.04 | $53.97 | $54.03 | $50.76 | 1,880,993 |
| 2020-10-26 | $55.58 | $55.79 | $54.69 | $55.70 | $52.32 | 2,227,108 |
| 2020-10-23 | $55.67 | $56.55 | $55.33 | $56.26 | $52.85 | 1,352,778 |
| 2020-10-22 | $53.58 | $55.49 | $53.42 | $55.25 | $51.90 | 4,269,311 |
| 2020-10-21 | $53.71 | $54.42 | $53.09 | $53.71 | $50.45 | 2,102,850 |
| 2020-10-20 | $53.49 | $54.31 | $53.18 | $54.09 | $50.81 | 1,741,865 |
| 2020-10-19 | $54.74 | $54.74 | $52.48 | $52.58 | $49.39 | 2,135,897 |
| 2020-10-16 | $54.02 | $55.36 | $53.34 | $54.28 | $50.99 | 2,602,052 |
| 2020-10-15 | $53.34 | $55.52 | $53.24 | $55.05 | $51.71 | 2,291,974 |
| 2020-10-14 | $54.31 | $54.70 | $53.62 | $53.87 | $50.60 | 1,947,961 |
| 2020-10-13 | $55.23 | $55.38 | $53.48 | $54.26 | $50.97 | 2,126,643 |
| 2020-10-12 | $56.44 | $56.44 | $55.26 | $55.87 | $52.48 | 1,492,188 |
| 2020-10-09 | $57.66 | $57.66 | $55.83 | $56.31 | $52.90 | 1,411,858 |
| 2020-10-08 | $56.61 | $57.50 | $56.26 | $57.22 | $53.75 | 3,500,896 |
| 2020-10-07 | $56.99 | $57.23 | $55.63 | $56.10 | $52.70 | 2,755,022 |
| 2020-10-06 | $57.87 | $57.95 | $56.27 | $56.66 | $53.23 | 3,443,906 |
| 2020-10-05 | $58.20 | $58.57 | $56.57 | $57.47 | $53.99 | 3,177,736 |
| 2020-10-02 | $55.40 | $58.19 | $54.91 | $57.94 | $54.43 | 2,569,003 |
| 2020-10-01 | $55.22 | $56.45 | $54.31 | $56.42 | $53.00 | 4,048,424 |
| 2020-09-30 | $55.17 | $56.24 | $53.93 | $55.09 | $51.75 | 3,399,239 |
| 2020-09-29 | $54.03 | $54.63 | $53.32 | $54.50 | $51.20 | 2,048,779 |
| 2020-09-28 | $54.80 | $54.94 | $53.96 | $54.39 | $51.09 | 2,403,077 |
| 2020-09-25 | $51.69 | $53.31 | $51.41 | $53.26 | $50.03 | 2,539,464 |
| 2020-09-24 | $51.66 | $53.16 | $51.22 | $51.87 | $48.73 | 2,733,694 |
| 2020-09-23 | $54.35 | $54.84 | $51.86 | $51.96 | $48.81 | 2,726,949 |
| 2020-09-22 | $54.15 | $55.71 | $54.06 | $54.71 | $51.39 | 3,804,905 |
| 2020-09-21 | $55.07 | $55.46 | $53.65 | $54.19 | $50.91 | 5,014,977 |
| 2020-09-18 | $57.16 | $57.81 | $56.34 | $56.45 | $53.03 | 4,996,751 |
| 2020-09-17 | $59.13 | $59.89 | $57.42 | $57.78 | $54.28 | 4,270,510 |
| 2020-09-16 | $60.95 | $61.42 | $59.75 | $59.87 | $56.24 | 4,158,160 |
| 2020-09-15 | $59.87 | $61.44 | $59.87 | $60.71 | $57.03 | 4,108,128 |
| 2020-09-14 | $59.50 | $60.42 | $59.41 | $60.12 | $56.48 | 2,796,322 |
| 2020-09-11 | $59.85 | $60.30 | $58.22 | $58.87 | $55.30 | 2,518,106 |
| 2020-09-10 | $60.33 | $61.36 | $59.83 | $59.86 | $56.23 | 1,787,932 |
| 2020-09-09 | $60.53 | $61.73 | $59.77 | $60.89 | $57.20 | 2,326,195 |
| 2020-09-08 | $60.76 | $61.80 | $59.99 | $60.05 | $56.41 | 3,370,505 |
| 2020-09-04 | $60.58 | $61.38 | $59.45 | $61.12 | $57.42 | 3,447,482 |
| 2020-09-03 | $60.15 | $61.50 | $59.40 | $60.45 | $56.79 | 2,828,403 |
| 2020-09-02 | $58.14 | $60.10 | $57.45 | $60.01 | $56.37 | 2,724,395 |
| 2020-09-01 | $57.00 | $58.27 | $56.51 | $58.13 | $54.61 | 1,390,736 |
| 2020-08-31 | $58.97 | $59.23 | $57.44 | $57.52 | $54.03 | 2,627,833 |
| 2020-08-28 | $58.02 | $59.47 | $57.14 | $59.45 | $55.85 | 2,425,339 |
| 2020-08-27 | $55.60 | $58.02 | $55.60 | $57.92 | $54.41 | 2,786,468 |
| 2020-08-26 | $57.33 | $57.57 | $55.28 | $55.85 | $52.46 | 2,350,287 |
| 2020-08-25 | $57.27 | $57.60 | $56.45 | $57.59 | $54.10 | 3,790,159 |
| 2020-08-24 | $55.84 | $57.44 | $55.31 | $57.42 | $53.94 | 2,052,108 |
| 2020-08-21 | $55.36 | $56.23 | $54.61 | $56.13 | $52.73 | 3,259,096 |
| 2020-08-20 | $53.32 | $55.72 | $53.05 | $55.08 | $51.74 | 2,201,504 |
| 2020-08-19 | $55.15 | $55.35 | $53.79 | $53.95 | $50.68 | 2,433,330 |
| 2020-08-18 | $55.85 | $55.85 | $54.53 | $54.94 | $51.61 | 2,288,462 |
| 2020-08-17 | $56.55 | $56.55 | $55.47 | $55.98 | $52.59 | 1,967,864 |
| 2020-08-14 | $56.02 | $57.76 | $55.60 | $56.75 | $52.74 | 2,100,905 |
| 2020-08-13 | $56.58 | $57.58 | $55.64 | $55.99 | $52.03 | 1,795,729 |
| 2020-08-12 | $56.78 | $57.10 | $56.00 | $56.91 | $52.88 | 1,806,127 |
| 2020-08-11 | $58.28 | $58.58 | $56.33 | $56.63 | $52.62 | 2,887,797 |
| 2020-08-10 | $57.10 | $57.97 | $56.32 | $57.44 | $53.38 | 2,420,993 |
| 2020-08-07 | $56.03 | $57.84 | $55.62 | $57.18 | $53.14 | 3,360,949 |
| 2020-08-06 | $53.24 | $57.19 | $52.69 | $56.41 | $52.42 | 3,515,885 |
| 2020-08-05 | $53.90 | $54.03 | $52.67 | $53.15 | $49.39 | 2,163,886 |
| 2020-08-04 | $52.88 | $54.17 | $52.88 | $53.29 | $49.52 | 2,809,477 |
| 2020-08-03 | $52.73 | $53.28 | $51.91 | $52.87 | $49.13 | 2,379,552 |
| 2020-07-31 | $54.32 | $54.50 | $52.73 | $53.56 | $49.77 | 4,884,848 |
| 2020-07-30 | $53.49 | $54.85 | $53.21 | $54.52 | $50.66 | 2,112,519 |
| 2020-07-29 | $53.78 | $54.73 | $53.26 | $54.69 | $50.82 | 2,861,124 |
| 2020-07-28 | $51.01 | $53.54 | $51.00 | $53.14 | $49.38 | 2,217,882 |
| 2020-07-27 | $51.17 | $51.31 | $50.13 | $51.01 | $47.40 | 1,544,464 |
| 2020-07-24 | $52.22 | $52.71 | $51.14 | $51.42 | $47.78 | 2,221,354 |
| 2020-07-23 | $51.68 | $52.47 | $51.39 | $51.94 | $48.27 | 2,079,464 |
| 2020-07-22 | $49.24 | $52.86 | $48.90 | $52.33 | $48.63 | 3,988,888 |
| 2020-07-21 | $49.99 | $50.47 | $49.39 | $49.48 | $45.98 | 1,646,670 |
| 2020-07-20 | $50.48 | $50.95 | $49.09 | $49.30 | $45.81 | 2,455,396 |
| 2020-07-17 | $50.10 | $51.30 | $49.63 | $50.99 | $47.38 | 2,188,352 |
| 2020-07-16 | $50.47 | $51.12 | $49.53 | $49.88 | $46.35 | 2,146,985 |
| 2020-07-15 | $51.53 | $51.69 | $50.18 | $51.04 | $47.43 | 2,060,622 |
| 2020-07-14 | $50.10 | $50.98 | $49.73 | $49.94 | $46.41 | 1,973,000 |
| 2020-07-13 | $50.75 | $51.08 | $49.68 | $50.02 | $46.48 | 2,069,460 |
| 2020-07-10 | $49.05 | $50.60 | $48.99 | $50.55 | $46.97 | 2,452,862 |
| 2020-07-09 | $49.74 | $49.90 | $48.04 | $49.20 | $45.72 | 2,291,543 |
| 2020-07-08 | $50.02 | $50.45 | $49.29 | $50.03 | $46.49 | 2,562,153 |
| 2020-07-07 | $51.47 | $51.47 | $49.88 | $49.95 | $46.42 | 2,267,589 |
| 2020-07-06 | $54.31 | $54.33 | $52.06 | $52.31 | $48.61 | 1,447,193 |
| 2020-07-02 | $54.89 | $55.25 | $52.38 | $52.63 | $48.91 | 1,855,081 |
| 2020-07-01 | $52.19 | $54.10 | $51.67 | $53.64 | $49.85 | 2,570,361 |
| 2020-06-30 | $51.37 | $52.48 | $50.70 | $51.75 | $48.09 | 2,983,081 |
| 2020-06-29 | $50.50 | $51.31 | $49.16 | $51.26 | $47.63 | 1,826,416 |
| 2020-06-26 | $50.08 | $50.68 | $49.42 | $49.74 | $46.22 | 3,829,788 |
| 2020-06-25 | $48.91 | $50.25 | $48.28 | $50.21 | $46.66 | 2,619,495 |
| 2020-06-24 | $50.30 | $50.72 | $47.18 | $49.38 | $45.89 | 3,551,337 |
| 2020-06-23 | $51.81 | $52.35 | $50.99 | $51.48 | $47.84 | 1,944,344 |
| 2020-06-22 | $51.96 | $52.66 | $50.59 | $51.38 | $47.75 | 3,794,761 |
| 2020-06-19 | $56.90 | $56.90 | $50.18 | $51.00 | $47.39 | 11,173,727 |
| 2020-06-18 | $55.05 | $56.36 | $54.81 | $55.81 | $51.86 | 2,115,181 |
| 2020-06-17 | $58.22 | $58.42 | $55.81 | $56.02 | $52.06 | 2,681,929 |
| 2020-06-16 | $59.72 | $59.77 | $56.37 | $57.64 | $53.56 | 2,695,104 |
| 2020-06-15 | $52.77 | $56.36 | $52.45 | $56.12 | $52.15 | 3,187,515 |
| 2020-06-12 | $54.93 | $55.47 | $51.99 | $55.24 | $51.33 | 3,748,099 |
| 2020-06-11 | $51.35 | $54.14 | $50.75 | $51.34 | $47.71 | 5,475,433 |
| 2020-06-10 | $58.95 | $58.95 | $55.46 | $55.77 | $51.82 | 3,947,485 |
| 2020-06-09 | $59.34 | $61.26 | $58.53 | $59.60 | $55.38 | 4,256,021 |
| 2020-06-08 | $62.82 | $63.21 | $61.01 | $61.65 | $57.29 | 4,717,602 |
| 2020-06-05 | $63.00 | $64.69 | $60.85 | $61.60 | $57.24 | 6,457,133 |
| 2020-06-04 | $58.47 | $58.97 | $57.22 | $58.71 | $54.56 | 3,395,456 |
| 2020-06-03 | $55.74 | $59.34 | $55.49 | $58.97 | $54.80 | 3,951,551 |
| 2020-06-02 | $53.87 | $55.16 | $53.38 | $54.78 | $50.90 | 3,958,594 |
| 2020-06-01 | $50.46 | $53.44 | $50.29 | $53.07 | $49.32 | 3,817,791 |
| 2020-05-29 | $50.37 | $51.55 | $49.17 | $50.67 | $47.09 | 7,484,093 |
| 2020-05-28 | $52.52 | $52.82 | $50.74 | $51.34 | $47.71 | 3,907,566 |
| 2020-05-27 | $53.26 | $53.97 | $51.16 | $51.89 | $48.22 | 4,426,312 |
| 2020-05-26 | $52.10 | $52.99 | $50.02 | $51.12 | $47.50 | 5,301,761 |
| 2020-05-22 | $46.44 | $47.86 | $46.21 | $47.82 | $44.44 | 2,387,445 |
| 2020-05-21 | $45.75 | $46.86 | $45.36 | $46.42 | $43.14 | 3,393,852 |
| 2020-05-20 | $45.18 | $45.99 | $44.64 | $45.75 | $42.51 | 3,423,051 |
| 2020-05-19 | $45.12 | $46.15 | $43.54 | $45.20 | $42.00 | 3,241,655 |
| 2020-05-18 | $42.21 | $45.61 | $42.21 | $45.13 | $41.94 | 5,162,956 |
| 2020-05-15 | $39.78 | $40.93 | $39.43 | $40.65 | $37.27 | 7,250,352 |
| 2020-05-14 | $36.80 | $40.40 | $36.08 | $40.34 | $36.99 | 5,266,390 |
| 2020-05-13 | $39.11 | $39.87 | $37.51 | $37.96 | $34.80 | 6,717,041 |
| 2020-05-12 | $42.13 | $42.42 | $38.98 | $39.77 | $36.46 | 7,700,842 |
| 2020-05-11 | $43.88 | $45.05 | $42.00 | $42.06 | $38.56 | 5,062,836 |
| 2020-05-08 | $42.16 | $44.78 | $40.75 | $44.55 | $40.85 | 6,798,917 |
| 2020-05-07 | $43.55 | $46.89 | $41.31 | $42.00 | $38.51 | 10,991,185 |
| 2020-05-06 | $48.30 | $48.49 | $45.22 | $45.32 | $41.55 | 3,520,438 |
| 2020-05-05 | $49.17 | $50.11 | $48.02 | $48.20 | $44.19 | 4,909,452 |
| 2020-05-04 | $46.58 | $48.39 | $45.75 | $48.32 | $44.30 | 2,199,015 |
| 2020-05-01 | $48.76 | $48.76 | $46.95 | $47.33 | $43.40 | 3,325,732 |
| 2020-04-30 | $49.76 | $51.53 | $49.61 | $51.23 | $46.97 | 3,994,653 |
| 2020-04-29 | $51.20 | $52.97 | $49.19 | $52.54 | $48.17 | 4,084,097 |
| 2020-04-28 | $48.40 | $49.35 | $46.48 | $49.06 | $44.98 | 3,697,013 |
| 2020-04-27 | $44.32 | $46.49 | $44.25 | $45.94 | $42.12 | 3,252,974 |
| 2020-04-24 | $43.15 | $44.14 | $42.65 | $44.06 | $40.40 | 3,339,783 |
| 2020-04-23 | $44.70 | $45.31 | $43.04 | $43.11 | $39.53 | 3,409,855 |
| 2020-04-22 | $45.28 | $45.48 | $43.84 | $44.29 | $40.61 | 2,260,832 |
| 2020-04-21 | $42.57 | $44.22 | $42.02 | $43.73 | $40.09 | 3,127,330 |
| 2020-04-20 | $47.33 | $48.23 | $45.26 | $45.38 | $41.61 | 2,844,625 |
| 2020-04-17 | $49.57 | $50.00 | $48.09 | $49.10 | $45.02 | 4,518,156 |
| 2020-04-16 | $49.01 | $49.10 | $46.66 | $47.24 | $43.31 | 2,491,985 |
| 2020-04-15 | $50.57 | $51.82 | $48.00 | $48.53 | $44.50 | 3,127,817 |
| 2020-04-14 | $53.43 | $55.44 | $52.93 | $53.35 | $48.91 | 3,245,739 |
| 2020-04-13 | $56.63 | $57.00 | $51.70 | $52.48 | $48.12 | 3,595,994 |
| 2020-04-09 | $54.09 | $58.00 | $53.98 | $56.60 | $51.89 | 7,865,228 |
| 2020-04-08 | $45.39 | $52.74 | $44.49 | $51.59 | $47.30 | 5,030,405 |
| 2020-04-07 | $44.79 | $48.21 | $44.29 | $44.40 | $40.71 | 5,039,459 |
| 2020-04-06 | $40.99 | $42.98 | $40.00 | $42.51 | $38.98 | 5,405,246 |
| 2020-04-03 | $37.78 | $39.30 | $36.23 | $37.26 | $34.16 | 5,650,010 |
| 2020-04-02 | $40.26 | $42.10 | $37.57 | $38.79 | $35.57 | 3,825,358 |
| 2020-04-01 | $42.89 | $43.25 | $38.88 | $40.60 | $37.22 | 5,002,833 |
| 2020-03-31 | $46.68 | $47.29 | $44.53 | $45.78 | $41.97 | 6,286,873 |
| 2020-03-30 | $48.65 | $49.36 | $45.03 | $47.18 | $43.26 | 5,214,231 |
| 2020-03-27 | $47.52 | $50.52 | $45.90 | $49.70 | $45.57 | 4,939,153 |
| 2020-03-26 | $47.30 | $50.78 | $44.56 | $50.41 | $46.22 | 7,642,031 |
| 2020-03-25 | $45.65 | $48.80 | $42.84 | $46.16 | $42.32 | 8,434,248 |
| 2020-03-24 | $46.53 | $48.71 | $42.84 | $45.37 | $41.60 | 7,375,698 |
| 2020-03-23 | $40.79 | $45.84 | $38.07 | $43.49 | $39.87 | 7,627,079 |
| 2020-03-20 | $42.61 | $46.45 | $41.35 | $42.42 | $38.89 | 11,124,686 |
| 2020-03-19 | $32.85 | $42.47 | $30.75 | $40.92 | $37.52 | 7,697,247 |
| 2020-03-18 | $35.99 | $36.82 | $24.27 | $33.22 | $30.46 | 8,687,295 |
| 2020-03-17 | $39.81 | $41.95 | $35.30 | $38.63 | $35.42 | 8,052,313 |
| 2020-03-16 | $44.39 | $44.78 | $38.00 | $38.77 | $35.55 | 7,116,833 |
| 2020-03-13 | $50.29 | $52.32 | $44.62 | $51.28 | $47.02 | 9,207,765 |
| 2020-03-12 | $52.15 | $52.15 | $39.94 | $45.95 | $42.13 | 12,605,025 |
| 2020-03-11 | $62.60 | $62.74 | $55.34 | $56.49 | $51.79 | 6,277,564 |
| 2020-03-10 | $66.64 | $66.71 | $61.01 | $64.61 | $59.24 | 5,142,444 |
| 2020-03-09 | $69.47 | $69.47 | $64.76 | $64.88 | $59.49 | 5,731,239 |
| 2020-03-06 | $74.13 | $74.66 | $71.13 | $73.96 | $67.81 | 5,658,012 |
| 2020-03-05 | $78.53 | $78.82 | $75.39 | $76.17 | $69.84 | 4,065,033 |
| 2020-03-04 | $78.47 | $79.76 | $77.70 | $79.65 | $73.03 | 2,592,731 |
| 2020-03-03 | $75.50 | $79.64 | $74.97 | $77.01 | $70.61 | 6,261,686 |
| 2020-03-02 | $75.25 | $75.74 | $72.85 | $75.26 | $69.00 | 5,980,807 |
| 2020-02-28 | $75.00 | $76.38 | $71.97 | $74.82 | $68.60 | 5,619,679 |
| 2020-02-27 | $79.70 | $80.47 | $75.57 | $75.58 | $69.30 | 3,598,403 |
| 2020-02-26 | $83.13 | $83.48 | $80.37 | $80.72 | $74.01 | 3,839,437 |
| 2020-02-25 | $86.89 | $86.94 | $82.91 | $82.97 | $76.07 | 3,761,916 |
| 2020-02-24 | $86.73 | $87.60 | $85.65 | $86.63 | $79.43 | 3,017,579 |
| 2020-02-21 | $87.36 | $88.17 | $87.00 | $87.11 | $79.87 | 2,201,968 |
| 2020-02-20 | $87.81 | $88.13 | $86.90 | $88.02 | $79.90 | 3,168,400 |
| 2020-02-19 | $89.77 | $89.77 | $87.54 | $87.74 | $79.65 | 2,193,374 |
| 2020-02-18 | $89.32 | $89.99 | $88.97 | $89.84 | $81.56 | 2,991,632 |
| 2020-02-14 | $88.25 | $89.37 | $88.00 | $89.32 | $81.08 | 2,484,536 |
| 2020-02-13 | $85.77 | $88.23 | $85.68 | $87.70 | $79.61 | 2,650,770 |
| 2020-02-12 | $84.94 | $86.02 | $84.73 | $85.86 | $77.94 | 1,412,498 |
| 2020-02-11 | $85.05 | $85.70 | $84.42 | $84.90 | $77.07 | 1,891,743 |
| 2020-02-10 | $84.60 | $85.54 | $84.36 | $85.12 | $77.27 | 1,834,643 |
| 2020-02-07 | $84.67 | $85.10 | $84.02 | $84.13 | $76.37 | 1,581,700 |
| 2020-02-06 | $84.45 | $85.35 | $84.03 | $84.67 | $76.86 | 2,256,163 |
| 2020-02-05 | $84.62 | $84.85 | $83.76 | $84.01 | $76.26 | 1,738,418 |
| 2020-02-04 | $84.64 | $85.88 | $84.22 | $84.95 | $77.12 | 1,915,008 |
| 2020-02-03 | $85.11 | $85.32 | $84.25 | $84.46 | $76.67 | 2,770,533 |
| 2020-01-31 | $85.56 | $85.58 | $84.46 | $84.91 | $77.08 | 2,419,205 |
| 2020-01-30 | $86.19 | $86.36 | $85.24 | $85.40 | $77.53 | 3,210,112 |
| 2020-01-29 | $86.97 | $87.21 | $86.30 | $86.53 | $78.55 | 1,548,058 |
| 2020-01-28 | $86.81 | $87.17 | $86.52 | $86.75 | $78.75 | 1,341,913 |
| 2020-01-27 | $86.62 | $87.26 | $86.46 | $86.87 | $78.86 | 1,600,965 |
| 2020-01-24 | $87.30 | $87.38 | $86.40 | $86.95 | $78.93 | 1,478,972 |
| 2020-01-23 | $86.11 | $87.28 | $85.79 | $87.24 | $79.20 | 2,335,144 |
| 2020-01-22 | $88.00 | $88.11 | $85.88 | $86.00 | $78.07 | 2,116,142 |
| 2020-01-21 | $86.47 | $87.82 | $86.40 | $87.80 | $79.71 | 1,707,744 |
| 2020-01-17 | $86.65 | $86.92 | $86.06 | $86.39 | $78.43 | 2,177,935 |
| 2020-01-16 | $84.96 | $86.75 | $84.72 | $86.55 | $78.57 | 1,851,688 |
| 2020-01-15 | $84.25 | $85.20 | $84.14 | $84.95 | $77.12 | 1,726,457 |
| 2020-01-14 | $83.84 | $84.07 | $83.05 | $84.03 | $76.28 | 2,365,617 |
| 2020-01-13 | $82.61 | $84.20 | $82.61 | $84.07 | $76.32 | 1,563,817 |
| 2020-01-10 | $82.53 | $83.04 | $82.35 | $82.80 | $75.17 | 1,897,434 |
| 2020-01-09 | $82.14 | $82.76 | $81.79 | $82.46 | $74.86 | 1,211,879 |
| 2020-01-08 | $81.92 | $82.36 | $81.46 | $82.27 | $74.68 | 2,016,788 |
| 2020-01-07 | $82.49 | $82.54 | $81.24 | $82.25 | $74.67 | 1,239,452 |
| 2020-01-06 | $82.09 | $83.22 | $81.66 | $82.79 | $75.16 | 2,200,301 |
| 2020-01-03 | $79.64 | $81.66 | $79.55 | $81.55 | $74.03 | 1,687,045 |
| 2020-01-02 | $82.09 | $82.14 | $79.96 | $80.14 | $72.75 | 2,049,106 |
| 2019-12-31 | $81.06 | $81.79 | $81.01 | $81.78 | $74.24 | 2,777,216 |
| 2019-12-30 | $80.55 | $81.04 | $80.29 | $81.01 | $73.54 | 2,517,651 |
| 2019-12-27 | $80.71 | $81.10 | $80.40 | $80.96 | $73.50 | 1,050,236 |
| 2019-12-26 | $80.02 | $80.48 | $79.91 | $80.48 | $73.06 | 758,740 |
| 2019-12-24 | $79.83 | $80.14 | $79.55 | $79.93 | $72.56 | 425,616 |
| 2019-12-23 | $80.54 | $80.82 | $79.56 | $79.85 | $72.49 | 1,956,282 |
| 2019-12-20 | $80.43 | $80.79 | $79.75 | $80.40 | $72.99 | 5,539,132 |
| 2019-12-19 | $78.56 | $79.39 | $77.90 | $79.05 | $71.76 | 2,900,164 |
| 2019-12-18 | $76.97 | $78.68 | $76.75 | $78.39 | $71.16 | 2,412,007 |
| 2019-12-17 | $79.02 | $79.23 | $77.24 | $77.40 | $70.26 | 2,613,781 |
| 2019-12-16 | $78.64 | $78.97 | $77.72 | $78.67 | $71.42 | 2,742,819 |
| 2019-12-13 | $78.94 | $79.78 | $77.73 | $78.67 | $71.42 | 2,664,943 |
| 2019-12-12 | $81.05 | $81.47 | $79.01 | $79.13 | $71.83 | 2,239,677 |
| 2019-12-11 | $82.68 | $82.79 | $80.54 | $81.17 | $73.69 | 2,526,532 |
| 2019-12-10 | $83.14 | $83.33 | $82.08 | $82.69 | $75.07 | 1,603,788 |
| 2019-12-09 | $83.78 | $83.98 | $82.92 | $83.14 | $75.47 | 1,697,008 |
| 2019-12-06 | $84.02 | $84.51 | $83.43 | $83.77 | $76.05 | 1,185,064 |
| 2019-12-05 | $83.38 | $84.06 | $82.76 | $84.06 | $76.31 | 1,944,128 |
| 2019-12-04 | $83.71 | $84.38 | $83.54 | $83.78 | $76.06 | 1,968,936 |
| 2019-12-03 | $83.89 | $84.74 | $83.70 | $83.93 | $76.19 | 1,829,115 |
| 2019-12-02 | $84.26 | $84.58 | $83.20 | $83.23 | $75.56 | 1,777,126 |
| 2019-11-29 | $85.76 | $86.14 | $84.45 | $84.57 | $76.77 | 1,015,785 |
| 2019-11-27 | $84.27 | $85.82 | $84.03 | $85.82 | $77.91 | 2,085,722 |
| 2019-11-26 | $83.50 | $84.57 | $83.39 | $84.56 | $76.76 | 3,382,274 |
| 2019-11-25 | $83.94 | $84.78 | $83.11 | $83.19 | $75.52 | 4,300,508 |
| 2019-11-22 | $83.78 | $83.89 | $82.81 | $83.65 | $75.94 | 1,416,993 |
| 2019-11-21 | $84.15 | $84.61 | $83.29 | $83.50 | $75.80 | 1,646,388 |
| 2019-11-20 | $85.02 | $85.37 | $84.19 | $84.84 | $77.02 | 1,306,763 |
| 2019-11-19 | $85.37 | $85.54 | $84.61 | $85.10 | $77.25 | 1,434,650 |
| 2019-11-18 | $84.18 | $85.44 | $84.03 | $84.82 | $77.00 | 2,264,182 |
| 2019-11-15 | $83.75 | $84.19 | $83.21 | $83.99 | $76.25 | 3,593,051 |
| 2019-11-14 | $83.36 | $83.79 | $83.23 | $83.59 | $75.88 | 1,557,997 |
| 2019-11-13 | $82.53 | $83.40 | $82.40 | $83.10 | $75.44 | 2,313,443 |
| 2019-11-12 | $82.45 | $83.45 | $82.10 | $82.29 | $74.70 | 2,511,950 |
| 2019-11-11 | $83.11 | $83.61 | $82.67 | $83.11 | $74.66 | 1,281,886 |
| 2019-11-08 | $83.04 | $83.80 | $82.69 | $82.88 | $74.45 | 1,750,398 |
| 2019-11-07 | $84.03 | $84.12 | $82.51 | $83.25 | $74.78 | 2,433,442 |
| 2019-11-06 | $86.16 | $86.36 | $84.44 | $84.87 | $76.24 | 2,411,173 |
| 2019-11-05 | $86.21 | $86.21 | $84.03 | $85.55 | $76.85 | 3,328,074 |
| 2019-11-04 | $89.39 | $89.39 | $86.64 | $86.89 | $78.05 | 1,807,658 |
| 2019-11-01 | $90.84 | $91.10 | $88.88 | $90.03 | $80.87 | 1,820,499 |
| 2019-10-31 | $90.47 | $91.47 | $89.90 | $90.69 | $81.47 | 2,069,225 |
| 2019-10-30 | $88.94 | $90.51 | $88.93 | $90.46 | $81.26 | 1,896,835 |
| 2019-10-29 | $92.07 | $92.07 | $88.86 | $89.44 | $80.34 | 3,377,321 |
| 2019-10-28 | $87.86 | $87.90 | $86.76 | $87.04 | $78.19 | 3,518,637 |
| 2019-10-25 | $90.17 | $90.57 | $87.64 | $87.96 | $79.01 | 2,461,721 |
| 2019-10-24 | $91.18 | $91.28 | $90.28 | $90.84 | $81.60 | 1,914,763 |
| 2019-10-23 | $92.00 | $92.35 | $90.58 | $91.12 | $81.85 | 3,022,988 |
| 2019-10-22 | $92.60 | $93.17 | $91.73 | $91.92 | $82.57 | 2,081,672 |
| 2019-10-21 | $91.85 | $92.22 | $91.02 | $92.21 | $82.83 | 1,658,255 |
| 2019-10-18 | $91.14 | $92.38 | $90.97 | $92.09 | $82.72 | 1,896,812 |
| 2019-10-17 | $91.09 | $91.37 | $90.50 | $91.18 | $81.91 | 2,255,332 |
| 2019-10-16 | $90.89 | $91.23 | $89.78 | $91.02 | $81.76 | 1,861,431 |
| 2019-10-15 | $91.90 | $92.15 | $90.44 | $91.39 | $82.10 | 1,461,666 |
| 2019-10-14 | $91.28 | $91.89 | $90.92 | $91.79 | $82.46 | 1,026,130 |
| 2019-10-11 | $91.67 | $91.82 | $90.83 | $91.18 | $81.91 | 1,456,067 |
| 2019-10-10 | $91.16 | $91.84 | $90.35 | $91.60 | $82.28 | 1,476,808 |
| 2019-10-09 | $91.37 | $92.07 | $91.28 | $91.35 | $82.06 | 889,257 |
| 2019-10-08 | $91.89 | $92.08 | $90.74 | $91.18 | $81.91 | 1,144,120 |
| 2019-10-07 | $91.05 | $92.33 | $91.00 | $91.54 | $82.23 | 1,411,737 |
| 2019-10-04 | $91.46 | $92.00 | $91.30 | $91.96 | $82.61 | 1,209,175 |
| 2019-10-03 | $89.84 | $91.99 | $89.84 | $91.33 | $82.04 | 1,516,051 |
| 2019-10-02 | $90.06 | $90.49 | $88.98 | $89.78 | $80.65 | 1,525,509 |
| 2019-10-01 | $90.27 | $90.52 | $89.41 | $89.46 | $80.36 | 1,681,936 |
| 2019-09-30 | $90.24 | $91.05 | $90.08 | $90.65 | $81.43 | 2,506,445 |
| 2019-09-27 | $90.72 | $91.05 | $89.49 | $90.29 | $81.11 | 1,862,003 |
| 2019-09-26 | $89.64 | $90.92 | $89.24 | $90.62 | $81.40 | 1,290,784 |
| 2019-09-25 | $89.28 | $89.85 | $88.84 | $89.17 | $80.10 | 1,414,221 |
| 2019-09-24 | $89.30 | $90.18 | $88.56 | $89.17 | $80.10 | 2,095,594 |
| 2019-09-23 | $88.62 | $89.94 | $88.62 | $89.06 | $80.00 | 1,736,421 |
| 2019-09-20 | $89.71 | $89.72 | $88.66 | $88.80 | $79.77 | 3,586,094 |
| 2019-09-19 | $89.08 | $89.68 | $88.91 | $89.30 | $80.22 | 1,354,523 |
| 2019-09-18 | $89.74 | $89.88 | $87.92 | $88.88 | $79.84 | 1,870,767 |
| 2019-09-17 | $87.67 | $89.47 | $87.50 | $89.30 | $80.22 | 1,777,982 |
| 2019-09-16 | $86.10 | $87.45 | $85.65 | $86.93 | $78.09 | 2,421,038 |
| 2019-09-13 | $87.01 | $87.61 | $85.19 | $85.51 | $76.81 | 3,000,974 |
| 2019-09-12 | $88.88 | $89.33 | $87.23 | $87.45 | $78.56 | 2,340,165 |
| 2019-09-11 | $87.20 | $88.48 | $86.59 | $87.68 | $78.76 | 2,735,837 |
| 2019-09-10 | $89.30 | $89.76 | $86.98 | $87.88 | $78.94 | 2,472,182 |
| 2019-09-09 | $91.00 | $91.04 | $89.63 | $90.21 | $81.04 | 1,585,578 |
| 2019-09-06 | $91.19 | $92.11 | $91.19 | $91.39 | $82.10 | 1,904,935 |
| 2019-09-05 | $91.68 | $92.11 | $89.70 | $91.09 | $81.83 | 2,100,871 |
| 2019-09-04 | $92.19 | $92.50 | $91.53 | $92.46 | $83.06 | 2,095,934 |
| 2019-09-03 | $89.38 | $91.44 | $89.09 | $91.38 | $82.09 | 1,937,304 |
| 2019-08-30 | $89.84 | $90.00 | $89.03 | $89.56 | $80.45 | 1,245,503 |
| 2019-08-29 | $89.36 | $89.80 | $88.72 | $89.68 | $80.56 | 1,606,106 |
| 2019-08-28 | $89.47 | $89.85 | $88.61 | $88.89 | $79.85 | 1,242,942 |
| 2019-08-27 | $89.18 | $90.22 | $88.96 | $88.96 | $79.91 | 3,336,704 |
| 2019-08-26 | $88.16 | $88.72 | $87.40 | $88.60 | $79.59 | 2,152,950 |
| 2019-08-23 | $89.01 | $90.20 | $87.40 | $87.75 | $78.83 | 2,110,337 |
| 2019-08-22 | $88.81 | $89.26 | $88.22 | $88.90 | $79.86 | 1,322,404 |
| 2019-08-21 | $88.70 | $89.34 | $87.96 | $88.93 | $79.89 | 1,074,580 |
| 2019-08-20 | $89.90 | $90.25 | $88.50 | $88.55 | $79.54 | 2,286,147 |
| 2019-08-19 | $88.98 | $89.62 | $88.31 | $89.42 | $80.33 | 1,644,605 |
| 2019-08-16 | $88.21 | $89.06 | $87.96 | $88.79 | $79.76 | 1,500,767 |
| 2019-08-15 | $86.49 | $88.47 | $86.44 | $88.28 | $79.30 | 1,867,244 |
| 2019-08-14 | $87.11 | $87.55 | $86.45 | $86.56 | $77.76 | 1,556,898 |
| 2019-08-13 | $87.95 | $88.24 | $86.48 | $87.85 | $78.13 | 1,835,489 |
| 2019-08-12 | $88.30 | $88.87 | $87.37 | $87.99 | $78.26 | 1,149,400 |
| 2019-08-09 | $87.89 | $88.44 | $87.34 | $88.28 | $78.51 | 1,507,076 |
| 2019-08-08 | $86.72 | $88.27 | $86.07 | $87.91 | $78.18 | 2,649,542 |
| 2019-08-07 | $85.45 | $87.91 | $84.65 | $87.25 | $77.60 | 2,256,576 |
| 2019-08-06 | $84.51 | $86.80 | $84.04 | $85.41 | $75.96 | 2,564,749 |
| 2019-08-05 | $85.17 | $85.51 | $83.78 | $84.84 | $75.45 | 3,232,275 |
| 2019-08-02 | $83.70 | $85.24 | $83.70 | $84.76 | $75.38 | 1,511,839 |
| 2019-08-01 | $82.77 | $84.43 | $81.36 | $83.70 | $74.44 | 2,790,997 |
| 2019-07-31 | $83.73 | $84.68 | $82.83 | $83.12 | $73.92 | 2,011,564 |
| 2019-07-30 | $83.57 | $84.42 | $83.07 | $83.95 | $74.66 | 1,326,913 |
| 2019-07-29 | $83.75 | $84.68 | $83.42 | $83.71 | $74.45 | 1,113,262 |
| 2019-07-26 | $82.58 | $83.28 | $82.14 | $83.13 | $73.93 | 1,588,763 |
| 2019-07-25 | $82.86 | $83.13 | $82.22 | $82.63 | $73.49 | 1,619,407 |
| 2019-07-24 | $84.00 | $84.01 | $82.59 | $83.09 | $73.90 | 2,051,100 |
| 2019-07-23 | $83.17 | $83.73 | $82.50 | $83.72 | $74.46 | 2,070,751 |
| 2019-07-22 | $83.14 | $83.62 | $82.67 | $83.05 | $73.86 | 3,221,544 |
| 2019-07-19 | $84.90 | $84.95 | $82.97 | $83.05 | $73.86 | 1,775,028 |
| 2019-07-18 | $84.33 | $85.11 | $83.98 | $84.85 | $75.46 | 1,201,576 |
| 2019-07-17 | $84.94 | $85.47 | $83.91 | $84.50 | $75.15 | 1,278,206 |
| 2019-07-16 | $83.87 | $84.81 | $83.54 | $84.65 | $75.28 | 1,599,017 |
| 2019-07-15 | $84.88 | $85.68 | $84.37 | $84.41 | $75.07 | 1,728,037 |
| 2019-07-12 | $85.30 | $85.38 | $84.41 | $84.75 | $75.37 | 1,492,456 |
| 2019-07-11 | $86.39 | $86.59 | $84.95 | $85.17 | $75.75 | 2,168,553 |
| 2019-07-10 | $86.25 | $86.91 | $85.90 | $86.72 | $77.13 | 1,734,067 |
| 2019-07-09 | $85.12 | $86.26 | $84.97 | $86.10 | $76.57 | 1,555,677 |
| 2019-07-08 | $84.30 | $85.26 | $84.22 | $85.26 | $75.83 | 1,334,786 |
| 2019-07-05 | $84.25 | $84.50 | $82.40 | $84.22 | $74.90 | 1,382,879 |
| 2019-07-03 | $84.29 | $85.46 | $84.29 | $85.27 | $75.84 | 1,123,114 |
| 2019-07-02 | $82.10 | $84.26 | $81.93 | $84.17 | $74.86 | 2,090,807 |
| 2019-07-01 | $82.13 | $82.13 | $80.03 | $81.74 | $72.70 | 2,258,168 |
| 2019-06-28 | $81.63 | $82.19 | $81.39 | $81.53 | $72.51 | 4,007,609 |
| 2019-06-27 | $81.32 | $82.17 | $81.27 | $81.63 | $72.60 | 1,784,599 |
| 2019-06-26 | $82.98 | $83.00 | $80.53 | $81.07 | $72.10 | 2,843,918 |
| 2019-06-25 | $84.23 | $84.81 | $82.98 | $83.30 | $74.08 | 3,555,603 |
| 2019-06-24 | $84.08 | $84.59 | $83.47 | $84.07 | $74.77 | 3,101,297 |
| 2019-06-21 | $84.55 | $84.75 | $82.55 | $83.65 | $74.40 | 10,019,425 |
| 2019-06-20 | $84.23 | $85.26 | $84.18 | $84.63 | $75.27 | 3,496,070 |
| 2019-06-19 | $82.57 | $84.26 | $82.18 | $83.80 | $74.53 | 2,459,653 |
| 2019-06-18 | $84.09 | $84.36 | $82.70 | $83.04 | $73.85 | 2,061,227 |
| 2019-06-17 | $82.73 | $83.85 | $82.50 | $83.61 | $74.36 | 2,322,621 |
| 2019-06-14 | $82.20 | $83.25 | $82.20 | $82.28 | $73.18 | 2,015,811 |
| 2019-06-13 | $82.19 | $82.66 | $81.69 | $82.33 | $73.22 | 1,759,636 |
| 2019-06-12 | $82.41 | $83.25 | $82.12 | $82.27 | $73.17 | 1,565,866 |
| 2019-06-11 | $82.42 | $82.65 | $81.30 | $82.11 | $73.03 | 1,791,340 |
| 2019-06-10 | $83.31 | $83.50 | $81.87 | $82.38 | $73.27 | 1,565,139 |
| 2019-06-07 | $83.12 | $83.87 | $82.78 | $83.23 | $74.02 | 2,268,587 |
| 2019-06-06 | $82.03 | $82.82 | $81.70 | $82.58 | $73.44 | 1,473,679 |
| 2019-06-05 | $80.58 | $82.07 | $80.25 | $81.98 | $72.91 | 2,253,142 |
| 2019-06-04 | $81.67 | $81.67 | $79.42 | $80.06 | $71.20 | 3,331,555 |
| 2019-06-03 | $81.63 | $82.18 | $81.14 | $82.01 | $72.94 | 1,814,151 |
| 2019-05-31 | $80.82 | $81.91 | $80.50 | $81.22 | $72.23 | 1,811,287 |
| 2019-05-30 | $79.87 | $80.77 | $79.55 | $80.76 | $71.83 | 1,464,900 |
| 2019-05-29 | $80.45 | $80.68 | $79.33 | $79.71 | $70.89 | 1,801,903 |
| 2019-05-28 | $81.82 | $82.18 | $80.11 | $80.11 | $71.25 | 2,200,113 |
| 2019-05-24 | $81.39 | $81.92 | $81.36 | $81.57 | $72.55 | 1,419,705 |
| 2019-05-23 | $80.00 | $81.37 | $79.94 | $81.35 | $72.35 | 1,787,153 |
| 2019-05-22 | $79.95 | $80.32 | $79.55 | $80.22 | $71.34 | 1,149,202 |
| 2019-05-21 | $79.47 | $80.20 | $79.30 | $80.00 | $71.15 | 1,484,372 |
| 2019-05-20 | $80.08 | $80.40 | $78.68 | $79.23 | $70.46 | 1,284,706 |
| 2019-05-17 | $79.19 | $80.15 | $78.92 | $80.04 | $71.18 | 1,356,492 |
| 2019-05-16 | $78.61 | $79.82 | $78.50 | $79.48 | $70.69 | 1,375,431 |
| 2019-05-15 | $77.87 | $79.18 | $77.84 | $78.69 | $69.98 | 1,167,285 |
| 2019-05-14 | $77.41 | $78.15 | $77.28 | $78.08 | $69.44 | 1,590,663 |
| 2019-05-13 | $76.17 | $77.77 | $76.09 | $77.69 | $69.09 | 1,920,497 |
| 2019-05-10 | $76.00 | $77.63 | $75.89 | $77.53 | $68.19 | 1,085,096 |
| 2019-05-09 | $75.31 | $76.12 | $74.90 | $76.08 | $66.91 | 1,132,839 |
| 2019-05-08 | $75.47 | $76.34 | $75.25 | $75.29 | $66.22 | 1,061,121 |
| 2019-05-07 | $76.13 | $76.13 | $74.80 | $75.38 | $66.30 | 1,260,448 |
| 2019-05-06 | $76.12 | $76.63 | $75.68 | $76.00 | $66.84 | 948,657 |
| 2019-05-03 | $75.54 | $76.57 | $75.30 | $76.45 | $67.24 | 1,049,103 |
| 2019-05-02 | $74.89 | $75.67 | $74.72 | $75.35 | $66.27 | 1,752,538 |
| 2019-05-01 | $74.80 | $76.00 | $74.43 | $74.87 | $65.85 | 1,955,027 |
| 2019-04-30 | $73.13 | $74.98 | $72.80 | $74.53 | $65.55 | 2,680,286 |
| 2019-04-29 | $74.33 | $74.54 | $72.90 | $72.99 | $64.20 | 1,123,840 |
| 2019-04-26 | $74.38 | $74.84 | $73.78 | $74.54 | $65.56 | 977,320 |
| 2019-04-25 | $73.26 | $73.87 | $72.94 | $73.75 | $64.86 | 1,272,939 |
| 2019-04-24 | $73.14 | $73.68 | $72.62 | $73.44 | $64.59 | 1,586,930 |
| 2019-04-23 | $72.26 | $73.01 | $71.76 | $72.70 | $63.94 | 1,437,269 |
| 2019-04-22 | $72.94 | $73.17 | $71.18 | $71.76 | $63.11 | 1,990,767 |
| 2019-04-18 | $72.51 | $73.46 | $72.07 | $73.24 | $64.42 | 1,294,499 |
| 2019-04-17 | $73.90 | $73.94 | $71.83 | $72.26 | $63.55 | 1,728,895 |
| 2019-04-16 | $76.34 | $76.50 | $73.49 | $73.73 | $64.85 | 1,977,134 |
| 2019-04-15 | $76.50 | $76.61 | $76.04 | $76.45 | $67.24 | 1,073,182 |
| 2019-04-12 | $75.82 | $76.47 | $75.28 | $76.47 | $67.26 | 1,337,405 |
| 2019-04-11 | $76.32 | $76.94 | $76.07 | $76.52 | $67.30 | 1,741,705 |
| 2019-04-10 | $76.20 | $76.61 | $75.95 | $76.52 | $67.30 | 1,527,259 |
| 2019-04-09 | $75.84 | $75.97 | $75.54 | $75.79 | $66.66 | 1,594,649 |
| 2019-04-08 | $76.94 | $77.13 | $75.72 | $75.75 | $66.62 | 1,913,589 |
| 2019-04-05 | $76.20 | $76.82 | $76.04 | $76.74 | $67.49 | 1,707,889 |
| 2019-04-04 | $77.21 | $77.21 | $76.13 | $76.56 | $67.34 | 1,259,466 |
| 2019-04-03 | $77.44 | $77.80 | $76.77 | $77.26 | $67.95 | 1,471,983 |
| 2019-04-02 | $77.24 | $77.70 | $76.25 | $77.64 | $68.29 | 2,289,627 |
| 2019-04-01 | $77.67 | $77.67 | $76.13 | $77.06 | $67.78 | 2,241,305 |
| 2019-03-29 | $78.51 | $78.56 | $77.43 | $77.60 | $68.25 | 2,673,240 |
| 2019-03-28 | $78.34 | $78.60 | $77.84 | $78.58 | $69.11 | 1,945,898 |
| 2019-03-27 | $78.57 | $78.89 | $77.87 | $78.07 | $68.66 | 2,023,426 |
| 2019-03-26 | $78.79 | $78.88 | $78.28 | $78.72 | $69.24 | 1,546,694 |
| 2019-03-25 | $77.92 | $78.79 | $77.50 | $78.40 | $68.95 | 1,941,065 |
| 2019-03-22 | $77.78 | $79.41 | $77.78 | $77.82 | $68.44 | 2,896,551 |
| 2019-03-21 | $75.47 | $77.67 | $75.28 | $77.67 | $68.31 | 3,143,945 |
| 2019-03-20 | $75.45 | $75.92 | $74.47 | $75.50 | $66.40 | 2,100,066 |
| 2019-03-19 | $75.71 | $75.90 | $75.03 | $75.27 | $66.20 | 2,554,425 |
| 2019-03-18 | $77.42 | $77.54 | $75.34 | $75.77 | $66.64 | 2,857,717 |
| 2019-03-15 | $78.00 | $78.24 | $77.04 | $77.29 | $67.98 | 5,124,393 |
| 2019-03-14 | $77.45 | $77.89 | $77.25 | $77.88 | $68.50 | 2,216,377 |
| 2019-03-13 | $77.04 | $77.59 | $77.01 | $77.38 | $68.06 | 2,177,383 |
| 2019-03-12 | $76.60 | $77.15 | $76.51 | $76.86 | $67.60 | 2,230,687 |
| 2019-03-11 | $75.18 | $76.49 | $75.18 | $76.47 | $67.26 | 2,184,655 |
| 2019-03-08 | $75.10 | $75.81 | $74.35 | $74.97 | $65.94 | 2,245,645 |
| 2019-03-07 | $74.67 | $75.49 | $74.61 | $75.10 | $66.05 | 2,687,859 |
| 2019-03-06 | $74.86 | $75.03 | $74.16 | $74.32 | $65.37 | 1,748,543 |
| 2019-03-05 | $74.49 | $75.35 | $74.49 | $74.86 | $65.84 | 2,494,715 |
| 2019-03-04 | $74.25 | $74.72 | $73.51 | $74.56 | $65.58 | 2,209,004 |
| 2019-03-01 | $74.46 | $74.50 | $72.62 | $74.01 | $65.09 | 3,070,279 |
| 2019-02-28 | $74.50 | $75.79 | $74.13 | $74.31 | $65.36 | 5,700,325 |
| 2019-02-27 | $74.02 | $74.64 | $73.11 | $74.54 | $65.56 | 2,362,608 |
| 2019-02-26 | $74.87 | $75.16 | $74.10 | $74.55 | $65.57 | 2,010,105 |
| 2019-02-25 | $75.78 | $75.78 | $74.18 | $74.40 | $65.44 | 3,271,211 |
| 2019-02-22 | $74.74 | $75.90 | $74.51 | $75.44 | $66.35 | 2,693,118 |
| 2019-02-21 | $74.81 | $75.10 | $74.14 | $74.44 | $65.47 | 5,911,780 |
| 2019-02-20 | $76.52 | $76.80 | $75.09 | $75.75 | $65.85 | 2,933,024 |
| 2019-02-19 | $77.69 | $77.74 | $76.67 | $76.76 | $66.73 | 2,152,765 |
| 2019-02-15 | $77.71 | $77.79 | $77.16 | $77.61 | $67.47 | 2,907,728 |
| 2019-02-14 | $77.66 | $77.90 | $77.01 | $77.47 | $67.35 | 1,509,626 |
| 2019-02-13 | $76.31 | $77.66 | $75.95 | $77.56 | $67.43 | 1,943,406 |
| 2019-02-12 | $77.38 | $77.77 | $76.35 | $76.65 | $66.64 | 2,729,756 |
| 2019-02-11 | $77.39 | $77.67 | $76.92 | $77.43 | $67.31 | 2,220,794 |
| 2019-02-08 | $76.53 | $77.24 | $76.26 | $77.21 | $67.12 | 1,738,150 |
| 2019-02-07 | $76.64 | $77.15 | $76.22 | $77.05 | $66.98 | 2,866,871 |
| 2019-02-06 | $77.34 | $77.66 | $76.42 | $76.75 | $66.72 | 1,831,942 |
| 2019-02-05 | $77.15 | $77.53 | $76.37 | $77.46 | $67.34 | 2,089,504 |
| 2019-02-04 | $76.11 | $77.15 | $75.57 | $77.15 | $67.07 | 2,177,199 |
| 2019-02-01 | $77.56 | $77.73 | $75.23 | $76.31 | $66.34 | 2,269,642 |
| 2019-01-31 | $76.44 | $77.90 | $75.68 | $77.49 | $67.37 | 4,277,405 |
| 2019-01-30 | $75.84 | $77.01 | $75.61 | $76.60 | $66.59 | 3,195,085 |
| 2019-01-29 | $75.60 | $76.00 | $75.03 | $75.99 | $66.06 | 2,134,721 |
| 2019-01-28 | $74.82 | $75.53 | $74.67 | $75.46 | $65.60 | 2,679,040 |
| 2019-01-25 | $74.52 | $75.00 | $74.17 | $74.94 | $65.15 | 1,938,854 |
| 2019-01-24 | $74.27 | $74.50 | $73.51 | $74.31 | $64.60 | 1,452,972 |
| 2019-01-23 | $73.25 | $74.20 | $72.95 | $74.17 | $64.48 | 1,631,043 |
| 2019-01-22 | $73.08 | $73.80 | $72.77 | $73.41 | $63.82 | 1,770,745 |
| 2019-01-18 | $72.71 | $73.21 | $72.43 | $73.04 | $63.50 | 1,921,879 |
| 2019-01-17 | $72.35 | $73.22 | $72.23 | $72.71 | $63.21 | 1,648,183 |
| 2019-01-16 | $71.89 | $73.12 | $71.89 | $72.59 | $63.11 | 1,404,177 |
| 2019-01-15 | $71.32 | $72.63 | $71.19 | $72.39 | $62.93 | 1,319,809 |
| 2019-01-14 | $71.32 | $71.56 | $70.88 | $71.17 | $61.87 | 1,407,273 |
| 2019-01-11 | $71.18 | $71.54 | $70.94 | $71.46 | $62.12 | 2,054,435 |
| 2019-01-10 | $69.51 | $71.36 | $69.46 | $71.24 | $61.93 | 2,488,397 |
| 2019-01-09 | $70.49 | $70.49 | $69.13 | $69.68 | $60.58 | 1,911,401 |
| 2019-01-08 | $69.40 | $70.57 | $69.24 | $70.31 | $61.12 | 1,794,022 |
| 2019-01-07 | $68.48 | $69.71 | $68.28 | $69.09 | $60.06 | 1,643,804 |
| 2019-01-04 | $68.95 | $69.25 | $68.03 | $68.28 | $59.36 | 2,673,243 |
| 2019-01-03 | $67.46 | $69.16 | $67.31 | $68.53 | $59.58 | 2,369,743 |
| 2019-01-02 | $68.79 | $68.92 | $66.82 | $67.29 | $58.50 | 2,328,050 |
| 2018-12-31 | $69.60 | $69.60 | $68.09 | $69.41 | $60.34 | 1,421,796 |
| 2018-12-28 | $69.80 | $70.33 | $68.48 | $69.37 | $60.31 | 1,757,180 |
| 2018-12-27 | $68.85 | $69.41 | $67.29 | $69.27 | $60.22 | 1,960,523 |
| 2018-12-26 | $66.69 | $69.10 | $65.94 | $69.10 | $60.07 | 1,835,145 |
| 2018-12-24 | $70.20 | $70.49 | $66.33 | $66.44 | $57.76 | 1,128,942 |
| 2018-12-21 | $71.09 | $72.85 | $70.41 | $70.41 | $61.21 | 5,608,743 |
| 2018-12-20 | $71.20 | $71.91 | $70.62 | $71.14 | $61.85 | 2,610,662 |
| 2018-12-19 | $71.72 | $72.30 | $70.82 | $71.12 | $61.83 | 2,492,910 |
| 2018-12-18 | $71.00 | $71.90 | $70.74 | $71.39 | $62.06 | 2,452,400 |
| 2018-12-17 | $72.52 | $73.44 | $70.38 | $70.72 | $61.48 | 3,204,278 |
| 2018-12-14 | $71.88 | $72.41 | $71.68 | $72.34 | $62.89 | 1,657,076 |
| 2018-12-13 | $71.96 | $72.96 | $71.95 | $72.30 | $62.85 | 1,738,392 |
| 2018-12-12 | $73.52 | $73.79 | $71.59 | $71.72 | $62.35 | 2,233,972 |
| 2018-12-11 | $73.20 | $73.85 | $72.94 | $73.05 | $63.51 | 4,902,217 |
| 2018-12-10 | $73.71 | $73.92 | $72.30 | $73.01 | $63.47 | 2,208,864 |
| 2018-12-07 | $74.56 | $74.56 | $72.99 | $73.73 | $64.10 | 3,167,399 |
| 2018-12-06 | $72.06 | $74.75 | $71.92 | $74.72 | $64.96 | 3,319,994 |
| 2018-12-04 | $72.62 | $73.88 | $71.95 | $72.13 | $62.71 | 3,178,845 |
| 2018-12-03 | $72.33 | $72.66 | $71.47 | $72.65 | $63.16 | 2,116,270 |
| 2018-11-30 | $71.70 | $72.34 | $71.00 | $72.33 | $62.88 | 3,284,395 |
| 2018-11-29 | $71.19 | $71.68 | $70.95 | $71.43 | $62.10 | 1,780,727 |
| 2018-11-28 | $70.58 | $71.35 | $69.76 | $71.35 | $62.03 | 2,162,732 |
| 2018-11-27 | $69.97 | $71.00 | $69.37 | $70.74 | $61.50 | 1,645,167 |
| 2018-11-26 | $70.21 | $70.26 | $69.20 | $69.92 | $60.79 | 1,479,664 |
| 2018-11-23 | $69.45 | $70.20 | $68.96 | $69.79 | $60.67 | 586,039 |
| 2018-11-21 | $70.23 | $70.23 | $69.44 | $69.51 | $60.43 | 1,766,930 |
| 2018-11-20 | $70.15 | $71.27 | $70.15 | $70.29 | $61.11 | 2,505,826 |
| 2018-11-19 | $70.45 | $70.99 | $70.02 | $70.31 | $61.12 | 1,411,841 |
| 2018-11-16 | $69.74 | $70.41 | $69.19 | $70.33 | $61.14 | 2,006,236 |
| 2018-11-15 | $69.84 | $70.07 | $68.81 | $69.49 | $60.41 | 1,430,923 |
| 2018-11-14 | $69.87 | $70.39 | $69.55 | $70.10 | $60.94 | 1,611,143 |
| 2018-11-13 | $69.89 | $70.32 | $69.18 | $69.58 | $60.49 | 1,489,300 |
| 2018-11-12 | $69.47 | $70.44 | $69.44 | $69.87 | $60.74 | 1,732,127 |
| 2018-11-09 | $68.70 | $69.72 | $68.33 | $69.48 | $60.40 | 2,133,867 |
| 2018-11-08 | $68.20 | $68.66 | $67.60 | $68.58 | $59.62 | 1,139,005 |
| 2018-11-07 | $69.19 | $69.50 | $68.53 | $69.10 | $59.32 | 2,177,006 |
| 2018-11-06 | $67.75 | $69.16 | $67.10 | $69.12 | $59.34 | 3,163,056 |
| 2018-11-05 | $66.19 | $68.11 | $65.90 | $67.78 | $58.19 | 1,719,309 |
| 2018-11-02 | $67.29 | $67.29 | $64.43 | $65.86 | $56.54 | 2,160,171 |
| 2018-11-01 | $66.59 | $67.71 | $65.75 | $67.50 | $57.95 | 2,412,693 |
| 2018-10-31 | $67.70 | $68.41 | $66.02 | $66.07 | $56.72 | 4,077,835 |
| 2018-10-30 | $66.23 | $69.85 | $65.98 | $69.49 | $59.65 | 4,266,414 |
| 2018-10-29 | $65.64 | $66.16 | $65.42 | $65.98 | $56.64 | 1,592,300 |
| 2018-10-26 | $65.92 | $66.79 | $64.80 | $65.15 | $55.93 | 2,351,822 |
| 2018-10-25 | $65.64 | $66.58 | $65.13 | $66.28 | $56.90 | 2,094,883 |
| 2018-10-24 | $64.30 | $66.27 | $64.04 | $65.79 | $56.48 | 2,358,407 |
| 2018-10-23 | $63.33 | $64.74 | $63.33 | $64.18 | $55.10 | 1,784,463 |
| 2018-10-22 | $64.65 | $65.09 | $63.26 | $63.34 | $54.38 | 3,560,623 |
| 2018-10-19 | $63.51 | $64.58 | $63.22 | $64.47 | $55.35 | 1,667,320 |
| 2018-10-18 | $63.44 | $63.98 | $63.22 | $63.46 | $54.48 | 1,310,879 |
| 2018-10-17 | $63.09 | $63.72 | $62.92 | $63.39 | $54.42 | 1,319,090 |
| 2018-10-16 | $61.96 | $63.53 | $61.55 | $63.12 | $54.19 | 2,277,269 |
| 2018-10-15 | $61.56 | $62.65 | $61.56 | $61.90 | $53.14 | 1,931,385 |
| 2018-10-12 | $62.15 | $62.15 | $60.93 | $61.60 | $52.88 | 2,462,490 |
| 2018-10-11 | $64.03 | $64.03 | $61.65 | $61.73 | $52.99 | 2,715,740 |
| 2018-10-10 | $63.89 | $64.66 | $63.69 | $63.96 | $54.91 | 2,299,103 |
| 2018-10-09 | $63.17 | $64.02 | $62.72 | $63.98 | $54.92 | 2,086,781 |
| 2018-10-08 | $62.34 | $63.71 | $62.34 | $63.20 | $54.26 | 1,971,677 |
| 2018-10-05 | $62.22 | $62.89 | $62.09 | $62.24 | $53.43 | 1,671,524 |
| 2018-10-04 | $61.44 | $62.38 | $61.19 | $62.21 | $53.41 | 2,541,568 |
| 2018-10-03 | $62.95 | $63.25 | $61.47 | $61.90 | $53.14 | 2,136,606 |
| 2018-10-02 | $63.50 | $63.73 | $63.00 | $63.01 | $54.09 | 1,419,821 |
| 2018-10-01 | $64.10 | $64.23 | $63.29 | $63.30 | $54.34 | 1,590,134 |
| 2018-09-28 | $63.10 | $64.35 | $63.00 | $64.32 | $55.22 | 2,040,181 |
| 2018-09-27 | $63.21 | $63.76 | $63.03 | $63.05 | $54.13 | 1,303,855 |
| 2018-09-26 | $64.45 | $64.58 | $62.92 | $62.96 | $54.05 | 2,025,671 |
| 2018-09-25 | $64.15 | $65.07 | $64.00 | $64.55 | $55.41 | 2,437,352 |
| 2018-09-24 | $65.39 | $65.49 | $63.57 | $63.96 | $54.91 | 2,205,176 |
| 2018-09-21 | $65.03 | $65.66 | $64.87 | $65.50 | $56.23 | 3,686,874 |
| 2018-09-20 | $65.42 | $65.70 | $64.78 | $65.57 | $56.29 | 2,465,572 |
| 2018-09-19 | $66.49 | $66.49 | $65.37 | $65.49 | $56.22 | 2,714,812 |
| 2018-09-18 | $66.86 | $66.99 | $66.05 | $66.44 | $57.04 | 1,767,992 |
| 2018-09-17 | $66.38 | $66.96 | $65.97 | $66.81 | $57.35 | 2,210,732 |
| 2018-09-14 | $66.95 | $66.95 | $65.63 | $66.41 | $57.01 | 1,778,134 |
| 2018-09-13 | $66.99 | $67.33 | $66.55 | $67.15 | $57.65 | 1,897,759 |
| 2018-09-12 | $66.86 | $67.11 | $66.61 | $66.67 | $57.23 | 1,198,175 |
| 2018-09-11 | $66.59 | $67.04 | $66.29 | $66.85 | $57.39 | 1,089,953 |
| 2018-09-10 | $66.96 | $67.36 | $66.69 | $66.86 | $57.40 | 1,809,401 |
| 2018-09-07 | $66.89 | $67.02 | $66.28 | $66.39 | $56.99 | 1,330,866 |
| 2018-09-06 | $67.33 | $67.70 | $67.16 | $67.46 | $57.91 | 1,745,927 |
| 2018-09-05 | $65.98 | $67.51 | $65.58 | $67.27 | $57.75 | 1,898,493 |
| 2018-09-04 | $66.55 | $66.97 | $65.95 | $66.23 | $56.86 | 2,825,940 |
| 2018-08-31 | $66.65 | $67.16 | $66.36 | $66.71 | $57.27 | 2,080,196 |
| 2018-08-30 | $66.85 | $66.90 | $66.43 | $66.58 | $57.16 | 1,431,704 |
| 2018-08-29 | $66.89 | $67.02 | $66.68 | $66.68 | $57.24 | 1,578,183 |
| 2018-08-28 | $65.85 | $66.83 | $65.65 | $66.81 | $57.35 | 1,477,753 |
| 2018-08-27 | $65.94 | $65.99 | $65.34 | $65.91 | $56.58 | 1,634,533 |
| 2018-08-24 | $65.67 | $66.06 | $65.02 | $65.94 | $56.61 | 1,236,337 |
| 2018-08-23 | $66.36 | $66.43 | $65.81 | $65.91 | $56.58 | 1,799,610 |
| 2018-08-22 | $66.45 | $66.56 | $65.92 | $66.26 | $56.88 | 1,324,010 |
| 2018-08-21 | $66.60 | $66.68 | $65.96 | $66.39 | $56.99 | 1,989,146 |
| 2018-08-20 | $66.98 | $67.35 | $66.43 | $66.63 | $57.20 | 3,840,710 |
| 2018-08-17 | $65.84 | $66.72 | $65.67 | $66.70 | $57.26 | 2,311,879 |
| 2018-08-16 | $65.00 | $65.86 | $64.68 | $65.68 | $56.38 | 1,949,127 |
| 2018-08-15 | $64.04 | $65.61 | $64.04 | $65.34 | $56.09 | 2,162,287 |
| 2018-08-14 | $63.40 | $64.44 | $63.35 | $63.98 | $54.92 | 1,823,116 |
| 2018-08-13 | $62.99 | $63.38 | $62.52 | $63.35 | $54.38 | 1,453,370 |
| 2018-08-10 | $63.37 | $63.80 | $62.90 | $63.14 | $54.20 | 1,933,183 |
| 2018-08-09 | $63.61 | $63.94 | $63.36 | $63.46 | $54.48 | 2,465,240 |
| 2018-08-08 | $63.75 | $64.16 | $63.29 | $63.49 | $54.50 | 1,630,597 |
| 2018-08-07 | $63.25 | $63.89 | $63.07 | $63.83 | $54.80 | 2,151,867 |
| 2018-08-06 | $63.53 | $63.84 | $62.92 | $63.38 | $54.41 | 1,479,961 |
| 2018-08-03 | $63.29 | $64.71 | $63.16 | $64.32 | $54.47 | 2,129,336 |
| 2018-08-02 | $62.97 | $63.26 | $62.50 | $63.17 | $53.50 | 2,288,170 |
| 2018-08-01 | $62.30 | $63.09 | $61.55 | $62.96 | $53.32 | 1,988,230 |
| 2018-07-31 | $61.99 | $62.99 | $61.82 | $62.60 | $53.01 | 3,830,279 |
| 2018-07-30 | $61.78 | $61.80 | $60.74 | $61.70 | $52.25 | 2,137,647 |
| 2018-07-27 | $62.27 | $64.13 | $61.12 | $61.81 | $52.34 | 3,390,178 |
| 2018-07-26 | $64.16 | $64.56 | $63.74 | $64.31 | $54.46 | 1,815,641 |
| 2018-07-25 | $63.42 | $64.42 | $63.30 | $63.97 | $54.17 | 1,619,673 |
| 2018-07-24 | $63.65 | $63.65 | $62.46 | $63.24 | $53.55 | 3,362,391 |
| 2018-07-23 | $63.39 | $64.00 | $63.10 | $63.73 | $53.97 | 3,333,312 |
| 2018-07-20 | $62.80 | $63.59 | $62.41 | $63.49 | $53.77 | 2,424,806 |
| 2018-07-19 | $61.75 | $63.01 | $61.59 | $62.77 | $53.16 | 1,405,934 |
| 2018-07-18 | $62.04 | $62.38 | $61.32 | $61.80 | $52.33 | 1,199,360 |
| 2018-07-17 | $62.88 | $62.90 | $62.01 | $62.14 | $52.62 | 1,640,097 |
| 2018-07-16 | $62.61 | $62.82 | $61.74 | $62.59 | $53.00 | 1,465,028 |
| 2018-07-13 | $63.38 | $63.52 | $62.40 | $62.68 | $53.08 | 1,172,430 |
| 2018-07-12 | $63.28 | $63.38 | $62.84 | $63.16 | $53.49 | 879,129 |
| 2018-07-11 | $63.27 | $63.57 | $62.85 | $63.09 | $53.43 | 1,132,500 |
| 2018-07-10 | $63.32 | $63.65 | $62.92 | $63.25 | $53.56 | 1,723,664 |
| 2018-07-09 | $64.37 | $64.42 | $62.69 | $63.22 | $53.54 | 1,876,761 |
| 2018-07-06 | $63.93 | $64.46 | $63.84 | $64.40 | $54.54 | 2,047,483 |
| 2018-07-05 | $62.80 | $63.93 | $62.12 | $63.83 | $54.05 | 1,984,301 |
| 2018-07-03 | $61.67 | $63.73 | $61.64 | $62.90 | $53.27 | 1,328,804 |
| 2018-07-02 | $62.51 | $62.87 | $61.12 | $62.08 | $52.57 | 2,630,593 |
| 2018-06-29 | $62.05 | $63.02 | $61.73 | $62.69 | $53.09 | 2,995,434 |
| 2018-06-28 | $60.02 | $63.45 | $59.56 | $62.36 | $52.81 | 3,803,737 |
| 2018-06-27 | $59.67 | $60.21 | $59.25 | $59.91 | $50.73 | 1,751,490 |
| 2018-06-26 | $59.58 | $59.89 | $59.25 | $59.44 | $50.34 | 2,174,470 |
| 2018-06-25 | $59.07 | $59.59 | $58.33 | $59.30 | $50.22 | 1,716,504 |
| 2018-06-22 | $58.80 | $59.21 | $58.38 | $59.05 | $50.01 | 2,089,092 |
| 2018-06-21 | $58.48 | $58.98 | $58.03 | $58.80 | $49.79 | 1,576,746 |
| 2018-06-20 | $57.14 | $58.50 | $57.03 | $58.38 | $49.44 | 1,403,529 |
| 2018-06-19 | $56.95 | $57.92 | $56.91 | $57.21 | $48.45 | 1,861,087 |
| 2018-06-18 | $57.40 | $57.76 | $56.60 | $57.00 | $48.27 | 1,372,073 |
| 2018-06-15 | $57.75 | $58.06 | $57.40 | $57.50 | $48.69 | 2,888,003 |
| 2018-06-14 | $57.00 | $57.94 | $57.00 | $57.64 | $48.81 | 1,636,357 |
| 2018-06-13 | $58.25 | $58.64 | $56.80 | $56.83 | $48.13 | 2,362,541 |
| 2018-06-12 | $58.01 | $58.60 | $57.91 | $58.31 | $49.38 | 2,353,726 |
| 2018-06-11 | $58.00 | $58.40 | $57.68 | $58.30 | $49.37 | 1,308,421 |
| 2018-06-08 | $57.78 | $58.06 | $57.51 | $57.99 | $49.11 | 977,826 |
| 2018-06-07 | $57.52 | $57.95 | $57.15 | $57.59 | $48.77 | 1,603,524 |
| 2018-06-06 | $57.50 | $57.81 | $56.86 | $57.53 | $48.72 | 1,377,386 |
| 2018-06-05 | $57.98 | $58.20 | $57.39 | $57.41 | $48.62 | 2,038,162 |
| 2018-06-04 | $58.16 | $58.33 | $57.32 | $57.77 | $48.92 | 1,640,986 |
| 2018-06-01 | $57.54 | $58.42 | $57.54 | $58.02 | $49.13 | 1,473,508 |
| 2018-05-31 | $57.38 | $57.74 | $57.18 | $57.65 | $48.82 | 2,165,625 |
| 2018-05-30 | $56.88 | $57.80 | $56.49 | $57.54 | $48.73 | 1,613,971 |
| 2018-05-29 | $56.80 | $57.31 | $56.49 | $57.03 | $48.30 | 1,988,938 |
| 2018-05-25 | $56.11 | $56.90 | $56.11 | $56.87 | $48.16 | 1,460,251 |
| 2018-05-24 | $56.81 | $56.90 | $55.82 | $56.25 | $47.63 | 1,737,042 |
| 2018-05-23 | $55.91 | $56.97 | $55.85 | $56.78 | $48.08 | 2,562,850 |
| 2018-05-22 | $55.18 | $56.06 | $54.55 | $55.68 | $47.15 | 2,055,605 |
| 2018-05-21 | $54.88 | $55.47 | $53.76 | $55.18 | $46.73 | 1,862,333 |
| 2018-05-18 | $53.53 | $54.77 | $53.53 | $54.27 | $45.96 | 4,423,643 |
| 2018-05-17 | $54.82 | $54.82 | $53.78 | $53.93 | $45.67 | 1,836,833 |
| 2018-05-16 | $55.10 | $55.25 | $54.58 | $54.84 | $46.44 | 2,141,594 |
| 2018-05-15 | $55.10 | $55.50 | $54.64 | $54.84 | $46.44 | 2,834,153 |
| 2018-05-14 | $56.03 | $56.07 | $55.15 | $55.51 | $47.01 | 1,805,642 |
| 2018-05-11 | $56.20 | $56.50 | $55.77 | $56.25 | $47.63 | 1,725,807 |
| 2018-05-10 | $55.66 | $56.14 | $55.56 | $56.14 | $47.54 | 1,371,938 |
| 2018-05-09 | $54.87 | $55.46 | $54.58 | $55.38 | $46.90 | 2,091,868 |
| 2018-05-08 | $55.50 | $55.52 | $54.81 | $55.14 | $46.69 | 2,927,662 |
| 2018-05-07 | $55.38 | $55.76 | $55.10 | $55.71 | $47.18 | 2,491,642 |
| 2018-05-04 | $55.42 | $56.28 | $55.40 | $56.18 | $46.84 | 2,354,535 |
| 2018-05-03 | $55.14 | $56.00 | $54.72 | $55.49 | $46.27 | 2,365,231 |
| 2018-05-02 | $54.61 | $55.22 | $53.60 | $55.05 | $45.90 | 4,050,303 |
| 2018-05-01 | $53.56 | $55.33 | $53.36 | $54.86 | $45.74 | 4,965,920 |
| 2018-04-30 | $53.05 | $53.51 | $52.37 | $53.44 | $44.56 | 3,894,748 |
| 2018-04-27 | $50.94 | $53.23 | $50.30 | $52.88 | $44.09 | 4,565,616 |
| 2018-04-26 | $50.66 | $51.06 | $49.60 | $50.01 | $41.70 | 4,997,202 |
| 2018-04-25 | $50.75 | $51.02 | $49.58 | $50.52 | $42.12 | 2,709,182 |
| 2018-04-24 | $50.75 | $51.57 | $50.13 | $51.02 | $42.54 | 2,514,839 |
| 2018-04-23 | $51.11 | $51.24 | $50.37 | $50.68 | $42.26 | 2,071,871 |
| 2018-04-20 | $52.09 | $52.27 | $51.09 | $51.18 | $42.67 | 2,146,407 |
| 2018-04-19 | $52.71 | $53.00 | $51.27 | $51.92 | $43.29 | 2,066,668 |
| 2018-04-18 | $53.40 | $53.58 | $52.70 | $52.84 | $44.06 | 1,587,587 |
| 2018-04-17 | $52.75 | $53.66 | $52.57 | $53.38 | $44.51 | 2,345,931 |
| 2018-04-16 | $52.66 | $52.77 | $51.93 | $52.54 | $43.81 | 2,629,425 |
| 2018-04-13 | $52.35 | $52.63 | $51.82 | $52.63 | $43.88 | 2,014,691 |
| 2018-04-12 | $53.95 | $53.95 | $52.27 | $52.54 | $43.81 | 3,191,925 |
| 2018-04-11 | $53.71 | $54.86 | $53.71 | $53.99 | $45.02 | 1,658,866 |
| 2018-04-10 | $54.62 | $54.71 | $53.88 | $54.00 | $45.03 | 2,183,477 |
| 2018-04-09 | $55.01 | $55.01 | $53.96 | $54.49 | $45.43 | 2,129,041 |
| 2018-04-06 | $54.97 | $55.87 | $54.72 | $55.01 | $45.87 | 2,814,139 |
| 2018-04-05 | $55.01 | $55.01 | $53.91 | $54.73 | $45.64 | 2,565,736 |
| 2018-04-04 | $53.57 | $55.51 | $53.39 | $55.16 | $45.99 | 2,637,255 |
| 2018-04-03 | $54.16 | $54.16 | $52.80 | $53.75 | $44.82 | 2,906,410 |
| 2018-04-02 | $54.37 | $54.54 | $53.65 | $53.97 | $45.00 | 2,311,956 |
| 2018-03-29 | $54.85 | $54.86 | $54.03 | $54.43 | $45.38 | 2,897,364 |
| 2018-03-28 | $53.46 | $55.42 | $53.41 | $54.86 | $45.74 | 3,770,609 |
| 2018-03-27 | $52.14 | $53.95 | $51.72 | $53.28 | $44.43 | 2,085,483 |
| 2018-03-26 | $52.38 | $52.50 | $51.90 | $52.14 | $43.48 | 1,648,553 |
| 2018-03-23 | $52.85 | $53.06 | $51.87 | $52.03 | $43.38 | 2,421,829 |
| 2018-03-22 | $52.42 | $54.15 | $52.33 | $52.75 | $43.98 | 2,691,437 |
| 2018-03-21 | $52.94 | $53.20 | $51.87 | $52.45 | $43.73 | 3,051,611 |
| 2018-03-20 | $53.29 | $53.84 | $52.99 | $53.15 | $44.32 | 2,295,628 |
| 2018-03-19 | $53.88 | $54.09 | $52.84 | $53.25 | $44.40 | 1,828,231 |
| 2018-03-16 | $53.62 | $54.18 | $53.39 | $54.00 | $45.03 | 3,555,101 |
| 2018-03-15 | $53.64 | $53.95 | $53.50 | $53.75 | $44.82 | 2,168,171 |
| 2018-03-14 | $53.79 | $54.11 | $53.12 | $53.53 | $44.63 | 1,845,136 |
| 2018-03-13 | $55.13 | $55.24 | $53.65 | $53.76 | $44.83 | 2,989,427 |
| 2018-03-12 | $53.51 | $54.82 | $53.30 | $54.73 | $45.64 | 2,789,172 |
| 2018-03-09 | $53.71 | $53.71 | $53.06 | $53.56 | $44.66 | 2,120,678 |
| 2018-03-08 | $53.93 | $54.09 | $53.34 | $53.57 | $44.67 | 2,198,055 |
| 2018-03-07 | $52.78 | $54.07 | $52.65 | $53.97 | $45.00 | 2,579,971 |
| 2018-03-06 | $53.63 | $53.92 | $52.28 | $52.86 | $44.08 | 3,070,529 |
| 2018-03-05 | $52.65 | $54.21 | $52.65 | $54.07 | $45.08 | 3,113,707 |
| 2018-03-02 | $52.48 | $53.01 | $52.10 | $52.93 | $44.13 | 2,385,856 |
| 2018-03-01 | $52.05 | $53.44 | $51.63 | $52.65 | $43.90 | 2,684,605 |
| 2018-02-28 | $54.90 | $54.90 | $51.85 | $52.50 | $43.78 | 3,342,649 |
| 2018-02-27 | $54.35 | $54.71 | $52.22 | $52.22 | $43.54 | 3,190,327 |
| 2018-02-26 | $54.61 | $54.67 | $53.42 | $54.40 | $45.36 | 2,582,871 |
| 2018-02-23 | $53.91 | $54.41 | $53.06 | $54.41 | $45.37 | 2,661,175 |
| 2018-02-22 | $53.82 | $55.06 | $53.11 | $53.74 | $44.81 | 3,324,197 |
| 2018-02-21 | $54.90 | $55.05 | $53.85 | $53.99 | $45.02 | 3,418,186 |
| 2018-02-20 | $55.51 | $56.10 | $54.79 | $54.80 | $45.69 | 2,639,184 |
| 2018-02-16 | $55.30 | $56.44 | $55.25 | $55.79 | $46.52 | 4,051,061 |
| 2018-02-15 | $54.37 | $55.58 | $54.20 | $55.17 | $46.00 | 2,908,528 |
| 2018-02-14 | $54.54 | $54.72 | $53.43 | $54.15 | $45.15 | 3,249,046 |
| 2018-02-13 | $54.36 | $55.32 | $53.63 | $55.08 | $45.93 | 3,839,238 |
| 2018-02-12 | $54.83 | $54.97 | $53.00 | $54.27 | $45.25 | 4,115,633 |
| 2018-02-09 | $54.63 | $56.00 | $53.66 | $55.48 | $45.53 | 4,303,878 |
| 2018-02-08 | $56.36 | $57.21 | $54.66 | $54.67 | $44.87 | 3,956,558 |
| 2018-02-07 | $57.11 | $58.10 | $56.43 | $56.55 | $46.41 | 3,239,714 |
| 2018-02-06 | $55.91 | $57.28 | $55.29 | $57.21 | $46.95 | 3,943,257 |
| 2018-02-05 | $58.37 | $58.86 | $56.41 | $56.53 | $46.39 | 3,525,137 |
| 2018-02-02 | $57.57 | $58.82 | $56.89 | $58.45 | $47.97 | 2,827,526 |
| 2018-02-01 | $60.00 | $60.29 | $57.94 | $58.04 | $47.63 | 2,609,300 |
| 2018-01-31 | $58.65 | $60.01 | $58.60 | $59.97 | $49.22 | 4,265,585 |
| 2018-01-30 | $59.44 | $59.89 | $58.53 | $58.53 | $48.03 | 2,444,672 |
| 2018-01-29 | $60.15 | $60.23 | $58.99 | $59.52 | $48.85 | 2,085,468 |
| 2018-01-26 | $60.97 | $60.99 | $60.09 | $60.59 | $49.72 | 2,206,412 |
| 2018-01-25 | $60.53 | $60.91 | $60.41 | $60.84 | $49.93 | 2,134,411 |
| 2018-01-24 | $60.27 | $60.94 | $60.15 | $60.54 | $49.68 | 2,368,096 |
| 2018-01-23 | $59.67 | $60.51 | $59.28 | $60.32 | $49.50 | 2,759,326 |
| 2018-01-22 | $59.26 | $59.71 | $59.01 | $59.33 | $48.69 | 2,818,632 |
| 2018-01-19 | $59.29 | $59.32 | $58.24 | $59.29 | $48.66 | 3,011,607 |
| 2018-01-18 | $59.90 | $59.90 | $58.96 | $59.29 | $48.66 | 3,496,432 |
| 2018-01-17 | $59.58 | $60.19 | $59.01 | $60.11 | $49.33 | 4,695,959 |
| 2018-01-16 | $59.30 | $60.72 | $59.20 | $59.26 | $48.63 | 3,145,457 |
| 2018-01-12 | $60.31 | $60.31 | $58.98 | $59.16 | $48.55 | 2,686,579 |
| 2018-01-11 | $61.04 | $61.43 | $60.14 | $60.17 | $49.38 | 2,414,321 |
| 2018-01-10 | $61.08 | $61.20 | $60.70 | $60.71 | $49.82 | 3,072,933 |
| 2018-01-09 | $62.50 | $62.62 | $61.30 | $61.37 | $50.36 | 2,032,819 |
| 2018-01-08 | $62.40 | $62.84 | $62.33 | $62.59 | $51.37 | 1,623,238 |
| 2018-01-05 | $62.84 | $62.98 | $62.21 | $62.37 | $51.18 | 2,003,337 |
| 2018-01-04 | $64.11 | $64.15 | $62.73 | $62.76 | $51.50 | 1,993,539 |
| 2018-01-03 | $64.30 | $64.68 | $63.95 | $64.14 | $52.64 | 1,832,568 |
| 2018-01-02 | $63.91 | $64.50 | $63.67 | $64.03 | $52.55 | 1,997,332 |
| 2017-12-29 | $63.70 | $64.29 | $63.51 | $63.77 | $52.33 | 1,378,489 |
| 2017-12-28 | $63.28 | $63.74 | $63.06 | $63.72 | $52.29 | 1,276,879 |
| 2017-12-27 | $63.71 | $63.75 | $63.12 | $63.27 | $51.92 | 1,565,407 |
| 2017-12-26 | $63.35 | $64.08 | $63.15 | $63.49 | $52.10 | 1,811,649 |
| 2017-12-22 | $63.54 | $63.87 | $63.28 | $63.40 | $52.03 | 1,586,192 |
| 2017-12-21 | $63.56 | $63.97 | $63.26 | $63.48 | $52.10 | 1,871,878 |
| 2017-12-20 | $64.48 | $65.12 | $63.65 | $63.66 | $52.24 | 2,182,182 |
| 2017-12-19 | $67.02 | $67.24 | $64.11 | $64.48 | $52.92 | 4,094,343 |
| 2017-12-18 | $67.27 | $67.80 | $67.07 | $67.34 | $55.26 | 1,622,739 |
| 2017-12-15 | $66.63 | $67.25 | $66.39 | $66.94 | $54.94 | 4,753,461 |
| 2017-12-14 | $66.29 | $66.63 | $66.08 | $66.29 | $54.40 | 1,906,611 |
| 2017-12-13 | $66.34 | $66.87 | $66.26 | $66.41 | $54.50 | 2,331,169 |
| 2017-12-12 | $65.97 | $66.45 | $65.59 | $66.12 | $54.26 | 2,458,774 |
| 2017-12-11 | $66.28 | $66.30 | $65.69 | $65.92 | $54.10 | 2,106,824 |
| 2017-12-08 | $66.29 | $66.63 | $66.13 | $66.32 | $54.43 | 2,018,184 |
| 2017-12-07 | $66.29 | $67.00 | $65.99 | $66.19 | $54.32 | 2,548,810 |
| 2017-12-06 | $66.12 | $66.67 | $65.75 | $66.29 | $54.40 | 2,226,394 |
| 2017-12-05 | $66.99 | $67.25 | $65.97 | $66.12 | $54.26 | 2,672,598 |
| 2017-12-04 | $68.09 | $68.21 | $66.77 | $67.13 | $55.09 | 2,467,125 |
| 2017-12-01 | $67.71 | $68.22 | $67.11 | $67.96 | $55.77 | 2,051,724 |
| 2017-11-30 | $67.81 | $67.88 | $66.95 | $67.46 | $55.36 | 2,523,857 |
| 2017-11-29 | $67.02 | $67.47 | $66.70 | $67.28 | $55.21 | 1,593,014 |
| 2017-11-28 | $67.50 | $67.62 | $66.64 | $67.12 | $55.08 | 1,586,123 |
| 2017-11-27 | $68.19 | $68.27 | $67.46 | $67.47 | $55.37 | 1,209,887 |
| 2017-11-24 | $68.41 | $68.60 | $68.14 | $68.26 | $56.02 | 462,210 |
| 2017-11-22 | $68.09 | $68.45 | $67.97 | $68.17 | $55.94 | 1,264,345 |
| 2017-11-21 | $68.04 | $68.63 | $68.00 | $68.29 | $56.04 | 2,183,028 |
| 2017-11-20 | $68.08 | $68.15 | $67.40 | $67.93 | $55.75 | 1,297,939 |
| 2017-11-17 | $67.79 | $68.16 | $67.79 | $67.96 | $55.77 | 1,358,873 |
| 2017-11-16 | $67.74 | $68.35 | $67.62 | $67.94 | $55.76 | 1,784,833 |
| 2017-11-15 | $68.11 | $68.42 | $67.72 | $67.74 | $55.59 | 2,358,850 |
| 2017-11-14 | $68.12 | $68.74 | $67.90 | $68.09 | $55.88 | 1,378,026 |
| 2017-11-13 | $68.20 | $68.55 | $67.94 | $68.32 | $56.07 | 2,534,665 |
| 2017-11-10 | $68.00 | $68.53 | $68.00 | $68.12 | $55.90 | 1,400,065 |
| 2017-11-09 | $68.50 | $68.88 | $68.02 | $68.28 | $56.03 | 1,452,268 |
| 2017-11-08 | $68.55 | $69.19 | $68.20 | $68.75 | $56.42 | 2,142,685 |
| 2017-11-07 | $69.07 | $69.80 | $68.30 | $68.59 | $56.29 | 2,737,986 |
| 2017-11-06 | $67.69 | $68.02 | $67.39 | $68.00 | $55.81 | 2,125,987 |
| 2017-11-03 | $67.43 | $68.25 | $67.31 | $68.15 | $55.22 | 1,396,492 |
| 2017-11-02 | $67.26 | $68.09 | $67.18 | $67.72 | $54.87 | 1,883,989 |
| 2017-11-01 | $67.00 | $67.43 | $66.67 | $67.02 | $54.31 | 1,192,817 |
| 2017-10-31 | $67.11 | $67.23 | $66.18 | $66.96 | $54.26 | 1,384,809 |
| 2017-10-30 | $67.15 | $67.43 | $66.80 | $67.21 | $54.46 | 1,276,506 |
| 2017-10-27 | $65.72 | $67.82 | $65.70 | $67.16 | $54.42 | 1,930,263 |
| 2017-10-26 | $66.66 | $66.86 | $65.63 | $65.76 | $53.29 | 1,133,938 |
| 2017-10-25 | $66.37 | $66.76 | $65.40 | $66.22 | $53.65 | 1,335,595 |
| 2017-10-24 | $67.52 | $67.64 | $66.56 | $66.85 | $54.17 | 1,657,556 |
| 2017-10-23 | $68.35 | $68.39 | $67.37 | $67.49 | $54.69 | 1,339,284 |
| 2017-10-20 | $68.21 | $68.21 | $67.75 | $68.17 | $55.24 | 1,529,958 |
| 2017-10-19 | $68.32 | $68.65 | $67.98 | $68.18 | $55.25 | 1,221,083 |
| 2017-10-18 | $68.19 | $68.51 | $67.83 | $68.31 | $55.35 | 1,269,118 |
| 2017-10-17 | $67.75 | $68.29 | $67.63 | $68.19 | $55.25 | 1,273,403 |
| 2017-10-16 | $68.25 | $68.43 | $67.76 | $68.07 | $55.16 | 1,274,921 |
| 2017-10-13 | $68.35 | $68.56 | $67.84 | $68.20 | $55.26 | 1,923,865 |
| 2017-10-12 | $67.84 | $68.01 | $67.09 | $68.01 | $55.11 | 1,382,299 |
| 2017-10-11 | $67.97 | $68.30 | $67.74 | $67.94 | $55.05 | 1,988,386 |
| 2017-10-10 | $68.43 | $68.72 | $67.61 | $68.01 | $55.11 | 2,688,915 |
| 2017-10-09 | $68.40 | $68.82 | $68.18 | $68.25 | $55.30 | 1,268,452 |
| 2017-10-06 | $68.30 | $68.39 | $67.46 | $68.35 | $55.38 | 2,905,085 |
| 2017-10-05 | $68.89 | $69.18 | $68.41 | $68.52 | $55.52 | 2,052,764 |
| 2017-10-04 | $68.98 | $68.98 | $68.00 | $68.63 | $55.61 | 3,287,058 |
| 2017-10-03 | $69.60 | $70.20 | $69.21 | $69.44 | $56.27 | 1,546,643 |
| 2017-10-02 | $70.87 | $70.87 | $69.49 | $69.55 | $56.36 | 1,777,730 |
| 2017-09-29 | $70.36 | $70.96 | $69.96 | $70.28 | $56.95 | 2,062,014 |
| 2017-09-28 | $69.81 | $70.60 | $69.77 | $70.58 | $57.19 | 1,152,319 |
| 2017-09-27 | $71.25 | $71.66 | $69.77 | $69.91 | $56.65 | 2,379,656 |
| 2017-09-26 | $71.24 | $71.90 | $70.68 | $71.81 | $58.19 | 2,813,087 |
| 2017-09-25 | $71.09 | $71.51 | $70.93 | $71.31 | $57.78 | 1,513,053 |
| 2017-09-22 | $72.33 | $72.39 | $70.80 | $70.96 | $57.50 | 1,853,118 |
| 2017-09-21 | $73.19 | $73.40 | $72.17 | $72.20 | $58.50 | 1,566,082 |
| 2017-09-20 | $73.71 | $73.87 | $72.90 | $73.20 | $59.31 | 2,130,237 |
| 2017-09-19 | $74.40 | $74.63 | $73.27 | $73.43 | $59.50 | 1,681,232 |
| 2017-09-18 | $74.52 | $74.71 | $73.95 | $74.31 | $60.21 | 1,430,737 |
| 2017-09-15 | $74.26 | $74.62 | $73.61 | $74.57 | $60.42 | 2,809,981 |
| 2017-09-14 | $74.01 | $74.45 | $73.50 | $74.45 | $60.33 | 1,651,481 |
| 2017-09-13 | $74.26 | $74.48 | $73.82 | $74.10 | $60.04 | 1,490,067 |
| 2017-09-12 | $75.25 | $75.58 | $74.03 | $74.34 | $60.24 | 1,424,196 |
| 2017-09-11 | $74.57 | $75.43 | $74.35 | $75.36 | $61.06 | 1,722,360 |
| 2017-09-08 | $73.91 | $74.81 | $73.76 | $74.67 | $60.50 | 1,451,063 |
| 2017-09-07 | $73.82 | $74.22 | $73.49 | $73.99 | $59.95 | 1,085,289 |
| 2017-09-06 | $74.23 | $74.63 | $73.46 | $73.67 | $59.69 | 2,253,689 |
| 2017-09-05 | $73.86 | $74.40 | $73.64 | $74.06 | $60.01 | 2,400,387 |
| 2017-09-01 | $73.23 | $73.78 | $73.19 | $73.67 | $59.69 | 1,731,227 |
| 2017-08-31 | $72.81 | $73.41 | $72.62 | $73.22 | $59.33 | 2,598,013 |
| 2017-08-30 | $71.81 | $72.71 | $71.80 | $72.51 | $58.75 | 2,275,484 |
| 2017-08-29 | $71.49 | $72.23 | $71.38 | $71.93 | $58.28 | 1,509,339 |
| 2017-08-28 | $72.01 | $72.10 | $71.10 | $71.24 | $57.73 | 931,688 |
| 2017-08-25 | $71.79 | $72.35 | $71.65 | $71.92 | $58.28 | 1,300,762 |
| 2017-08-24 | $71.51 | $71.98 | $71.31 | $71.41 | $57.86 | 1,510,262 |
| 2017-08-23 | $70.90 | $71.80 | $70.76 | $71.58 | $58.00 | 930,152 |
| 2017-08-22 | $71.98 | $72.08 | $70.76 | $70.93 | $57.47 | 1,176,650 |
| 2017-08-21 | $70.77 | $72.15 | $70.57 | $71.98 | $58.33 | 1,378,290 |
| 2017-08-18 | $71.21 | $71.28 | $70.56 | $70.65 | $57.25 | 1,403,730 |
| 2017-08-17 | $71.73 | $72.25 | $71.10 | $71.10 | $57.61 | 1,368,474 |
| 2017-08-16 | $71.45 | $72.38 | $71.29 | $72.00 | $58.34 | 1,661,414 |
| 2017-08-15 | $71.56 | $71.56 | $70.82 | $71.24 | $57.73 | 1,590,694 |
| 2017-08-14 | $70.63 | $71.98 | $70.50 | $71.75 | $58.14 | 1,605,665 |
| 2017-08-11 | $70.89 | $70.89 | $69.85 | $70.40 | $57.04 | 1,346,528 |
| 2017-08-10 | $71.21 | $71.53 | $70.52 | $70.60 | $57.21 | 1,486,133 |
| 2017-08-09 | $72.00 | $72.20 | $71.17 | $71.24 | $57.73 | 1,222,351 |
| 2017-08-08 | $71.74 | $72.18 | $71.48 | $71.94 | $58.29 | 1,535,993 |
| 2017-08-07 | $71.83 | $72.33 | $71.38 | $71.92 | $58.28 | 1,253,081 |
| 2017-08-04 | $72.20 | $72.33 | $71.68 | $71.83 | $58.20 | 1,361,389 |
| 2017-08-03 | $72.43 | $73.18 | $71.89 | $73.06 | $58.49 | 1,632,550 |
| 2017-08-02 | $72.12 | $72.45 | $71.83 | $72.43 | $57.99 | 1,455,975 |
| 2017-08-01 | $72.20 | $72.33 | $71.68 | $71.83 | $57.51 | 1,361,389 |
| 2017-07-31 | $73.21 | $73.61 | $72.40 | $73.39 | $58.76 | 2,128,558 |
| 2017-07-28 | $74.40 | $74.40 | $72.47 | $73.07 | $58.50 | 1,365,187 |
| 2017-07-27 | $73.00 | $73.45 | $72.20 | $72.79 | $58.28 | 1,396,760 |
| 2017-07-26 | $73.04 | $73.58 | $72.66 | $73.29 | $58.68 | 1,007,731 |
| 2017-07-25 | $73.31 | $73.35 | $72.29 | $73.01 | $58.45 | 1,623,925 |
| 2017-07-24 | $73.96 | $74.08 | $72.80 | $73.15 | $58.56 | 1,855,047 |
| 2017-07-21 | $73.67 | $74.19 | $73.30 | $73.93 | $59.19 | 1,227,350 |
| 2017-07-20 | $74.32 | $74.49 | $73.68 | $73.70 | $59.00 | 1,327,060 |
| 2017-07-19 | $74.01 | $74.27 | $73.57 | $74.13 | $59.35 | 1,190,693 |
| 2017-07-18 | $73.92 | $74.32 | $73.64 | $74.05 | $59.28 | 1,255,728 |
| 2017-07-17 | $73.72 | $74.19 | $73.51 | $73.85 | $59.12 | 1,286,279 |
| 2017-07-14 | $73.89 | $74.10 | $73.54 | $73.75 | $59.04 | 1,087,680 |
| 2017-07-13 | $73.54 | $73.66 | $73.11 | $73.30 | $58.68 | 956,381 |
| 2017-07-12 | $73.13 | $73.93 | $73.13 | $73.71 | $59.01 | 1,020,788 |
| 2017-07-11 | $72.58 | $72.90 | $72.08 | $72.61 | $58.13 | 984,365 |
| 2017-07-10 | $73.04 | $73.19 | $72.49 | $72.53 | $58.07 | 1,118,028 |
| 2017-07-07 | $73.10 | $73.25 | $72.16 | $72.90 | $58.36 | 1,527,232 |
| 2017-07-06 | $74.76 | $74.76 | $73.02 | $73.07 | $58.50 | 1,490,071 |
| 2017-07-05 | $75.79 | $75.79 | $74.65 | $75.09 | $60.12 | 1,350,956 |
| 2017-07-03 | $75.14 | $75.91 | $74.74 | $75.76 | $60.65 | 934,921 |
| 2017-06-30 | $74.83 | $75.38 | $74.44 | $74.85 | $59.92 | 1,903,072 |
| 2017-06-29 | $76.16 | $76.33 | $74.46 | $74.50 | $59.64 | 2,109,900 |
| 2017-06-28 | $76.52 | $77.22 | $76.04 | $76.53 | $61.27 | 1,367,135 |
| 2017-06-27 | $77.42 | $77.79 | $76.36 | $76.50 | $61.25 | 1,476,808 |
| 2017-06-26 | $77.67 | $78.00 | $77.17 | $77.66 | $62.17 | 1,107,704 |
| 2017-06-23 | $77.32 | $78.17 | $77.12 | $77.43 | $61.99 | 2,210,166 |
| 2017-06-22 | $77.04 | $77.70 | $76.69 | $77.49 | $62.04 | 1,638,848 |
| 2017-06-21 | $76.94 | $77.20 | $76.53 | $77.15 | $61.77 | 1,762,946 |
| 2017-06-20 | $76.30 | $77.23 | $76.02 | $76.92 | $61.58 | 2,215,080 |
| 2017-06-19 | $75.67 | $76.25 | $75.45 | $76.25 | $61.05 | 2,035,202 |
| 2017-06-16 | $74.82 | $76.07 | $74.70 | $75.60 | $60.53 | 3,944,156 |
| 2017-06-15 | $74.15 | $75.21 | $74.05 | $74.67 | $59.78 | 1,722,003 |
| 2017-06-14 | $74.94 | $75.59 | $74.16 | $74.44 | $59.60 | 2,332,086 |
| 2017-06-13 | $73.96 | $74.34 | $73.67 | $74.14 | $59.36 | 1,555,454 |
| 2017-06-12 | $73.46 | $74.16 | $73.06 | $74.04 | $59.28 | 2,035,312 |
| 2017-06-09 | $72.84 | $73.56 | $72.41 | $73.45 | $58.80 | 1,231,599 |
| 2017-06-08 | $73.17 | $73.35 | $72.11 | $72.90 | $58.36 | 1,110,845 |
| 2017-06-07 | $73.03 | $73.38 | $72.86 | $73.18 | $58.59 | 1,341,027 |
| 2017-06-06 | $73.61 | $73.65 | $72.96 | $73.03 | $58.47 | 884,553 |
| 2017-06-05 | $73.57 | $73.65 | $73.08 | $73.47 | $58.82 | 874,212 |
| 2017-06-02 | $73.34 | $74.09 | $73.24 | $73.79 | $59.08 | 1,484,159 |
| 2017-06-01 | $72.38 | $73.02 | $71.79 | $72.96 | $58.41 | 1,495,177 |
| 2017-05-31 | $72.51 | $72.97 | $72.39 | $72.54 | $58.08 | 2,493,414 |
| 2017-05-30 | $72.50 | $72.97 | $72.34 | $72.50 | $58.04 | 1,245,206 |
| 2017-05-26 | $73.33 | $73.48 | $72.37 | $72.53 | $58.07 | 1,381,528 |
| 2017-05-25 | $73.58 | $73.75 | $73.11 | $73.16 | $58.57 | 1,248,940 |
| 2017-05-24 | $73.42 | $73.89 | $73.40 | $73.53 | $58.87 | 1,124,378 |
| 2017-05-23 | $73.53 | $73.93 | $73.22 | $73.25 | $58.64 | 1,647,723 |
| 2017-05-22 | $73.20 | $73.57 | $72.88 | $73.40 | $58.76 | 1,664,714 |
| 2017-05-19 | $73.21 | $73.45 | $72.36 | $73.24 | $58.64 | 1,910,919 |
| 2017-05-18 | $72.32 | $73.10 | $71.90 | $72.93 | $58.39 | 1,942,588 |
| 2017-05-17 | $71.67 | $72.88 | $71.46 | $72.26 | $57.85 | 2,539,984 |
| 2017-05-16 | $71.79 | $71.98 | $71.06 | $71.60 | $57.32 | 1,395,342 |
| 2017-05-15 | $72.00 | $72.64 | $71.61 | $71.66 | $57.37 | 1,496,614 |
| 2017-05-12 | $71.69 | $72.30 | $71.49 | $71.85 | $57.52 | 2,421,054 |
| 2017-05-11 | $69.80 | $71.57 | $69.44 | $71.50 | $57.24 | 1,856,261 |
| 2017-05-10 | $69.17 | $70.20 | $68.85 | $70.01 | $56.05 | 1,498,416 |
| 2017-05-09 | $69.75 | $69.81 | $68.66 | $69.03 | $55.27 | 1,659,882 |
| 2017-05-08 | $69.95 | $69.96 | $69.01 | $69.72 | $55.82 | 1,813,181 |
| 2017-05-05 | $68.91 | $69.93 | $68.75 | $69.80 | $55.88 | 1,888,206 |
| 2017-05-04 | $69.75 | $70.01 | $68.95 | $69.86 | $55.24 | 1,971,596 |
| 2017-05-03 | $70.98 | $71.16 | $69.56 | $69.81 | $55.20 | 2,182,102 |
| 2017-05-02 | $71.30 | $71.44 | $70.41 | $70.75 | $55.95 | 2,528,622 |
| 2017-05-01 | $71.53 | $71.99 | $70.93 | $71.20 | $56.30 | 1,670,932 |
| 2017-04-28 | $72.05 | $72.05 | $70.58 | $71.44 | $56.49 | 1,922,706 |
| 2017-04-27 | $71.96 | $72.76 | $71.52 | $72.16 | $57.06 | 1,287,730 |
| 2017-04-26 | $72.43 | $72.48 | $71.68 | $71.83 | $56.80 | 1,562,637 |
| 2017-04-25 | $72.49 | $72.73 | $72.15 | $72.67 | $57.46 | 1,112,316 |
| 2017-04-24 | $73.87 | $73.95 | $71.43 | $72.50 | $57.33 | 2,955,251 |
| 2017-04-21 | $73.81 | $74.28 | $73.56 | $73.68 | $58.26 | 2,306,779 |
| 2017-04-20 | $73.76 | $74.11 | $73.59 | $74.07 | $58.57 | 1,617,677 |
| 2017-04-19 | $74.17 | $74.25 | $73.57 | $73.87 | $58.41 | 2,300,680 |
| 2017-04-18 | $73.44 | $74.50 | $73.31 | $74.24 | $58.70 | 2,449,017 |
| 2017-04-17 | $73.15 | $73.46 | $73.04 | $73.39 | $58.03 | 1,304,026 |
| 2017-04-13 | $72.89 | $73.32 | $72.69 | $72.85 | $57.61 | 1,819,299 |
| 2017-04-12 | $72.79 | $73.17 | $72.45 | $72.93 | $57.67 | 1,523,305 |
| 2017-04-11 | $72.88 | $73.09 | $72.64 | $72.79 | $57.56 | 1,274,803 |
| 2017-04-10 | $72.27 | $73.03 | $72.02 | $72.89 | $57.64 | 1,676,819 |
| 2017-04-07 | $71.63 | $72.48 | $71.63 | $72.26 | $57.14 | 2,163,490 |
| 2017-04-06 | $71.22 | $71.86 | $70.83 | $71.58 | $56.60 | 2,190,189 |
| 2017-04-05 | $70.60 | $71.53 | $70.44 | $71.30 | $56.38 | 2,141,348 |
| 2017-04-04 | $70.96 | $71.15 | $70.45 | $70.58 | $55.81 | 2,834,835 |
| 2017-04-03 | $70.82 | $71.25 | $70.50 | $71.15 | $56.26 | 2,027,353 |
| 2017-03-31 | $70.65 | $71.14 | $70.48 | $70.82 | $56.00 | 2,650,445 |
| 2017-03-30 | $70.73 | $70.98 | $70.25 | $70.78 | $55.97 | 1,818,718 |
| 2017-03-29 | $70.53 | $71.08 | $70.44 | $70.93 | $56.09 | 2,334,579 |
| 2017-03-28 | $70.03 | $70.68 | $69.84 | $70.61 | $55.83 | 1,931,410 |
| 2017-03-27 | $69.75 | $70.78 | $69.55 | $70.13 | $55.45 | 2,424,385 |
| 2017-03-24 | $69.78 | $69.97 | $69.53 | $69.67 | $55.09 | 2,364,081 |
| 2017-03-23 | $68.70 | $70.30 | $68.44 | $69.60 | $55.04 | 2,576,249 |
| 2017-03-22 | $68.00 | $68.80 | $67.83 | $68.66 | $54.29 | 1,740,100 |
| 2017-03-21 | $67.91 | $68.16 | $67.51 | $67.82 | $53.63 | 1,933,198 |
| 2017-03-20 | $67.96 | $68.20 | $67.21 | $67.78 | $53.60 | 2,160,784 |
| 2017-03-17 | $67.44 | $67.93 | $67.07 | $67.28 | $53.20 | 3,462,727 |
| 2017-03-16 | $67.00 | $67.56 | $66.92 | $67.29 | $53.21 | 1,708,981 |
| 2017-03-15 | $66.27 | $67.36 | $66.12 | $67.24 | $53.17 | 2,294,769 |
| 2017-03-14 | $65.86 | $66.14 | $65.26 | $66.05 | $52.23 | 1,726,433 |
| 2017-03-13 | $66.17 | $66.66 | $65.35 | $66.00 | $52.19 | 2,061,178 |
| 2017-03-10 | $66.00 | $66.92 | $65.75 | $66.17 | $52.32 | 2,174,292 |
| 2017-03-09 | $66.97 | $67.12 | $65.59 | $65.80 | $52.03 | 1,913,807 |
| 2017-03-08 | $67.81 | $68.00 | $66.97 | $67.02 | $53.00 | 1,869,016 |
| 2017-03-07 | $68.31 | $68.62 | $67.69 | $68.49 | $54.16 | 1,218,098 |
| 2017-03-06 | $69.08 | $69.52 | $68.25 | $68.54 | $54.20 | 1,477,410 |
| 2017-03-03 | $69.94 | $69.94 | $68.82 | $69.57 | $55.01 | 1,450,036 |
| 2017-03-02 | $69.23 | $70.04 | $68.75 | $69.95 | $55.31 | 2,183,800 |
| 2017-03-01 | $69.75 | $70.11 | $69.01 | $69.48 | $54.94 | 2,405,909 |
| 2017-02-28 | $70.04 | $70.73 | $69.86 | $70.38 | $55.65 | 2,360,925 |
| 2017-02-27 | $69.91 | $70.53 | $69.76 | $70.04 | $55.38 | 1,572,814 |
| 2017-02-24 | $68.81 | $70.10 | $68.22 | $70.06 | $55.40 | 2,476,806 |
| 2017-02-23 | $68.03 | $68.95 | $67.59 | $68.85 | $54.44 | 1,773,338 |
| 2017-02-22 | $67.81 | $68.31 | $67.11 | $67.70 | $53.53 | 2,667,328 |
| 2017-02-21 | $66.03 | $67.09 | $65.51 | $66.94 | $52.93 | 2,031,409 |
| 2017-02-17 | $66.42 | $66.64 | $65.38 | $65.92 | $52.13 | 2,199,334 |
| 2017-02-16 | $65.67 | $66.89 | $65.67 | $66.08 | $52.25 | 1,347,396 |
| 2017-02-15 | $65.24 | $65.69 | $64.63 | $65.58 | $51.86 | 1,692,789 |
| 2017-02-14 | $66.44 | $66.48 | $64.87 | $65.51 | $51.80 | 1,346,764 |
| 2017-02-13 | $66.00 | $66.59 | $65.56 | $66.29 | $52.42 | 1,747,041 |
| 2017-02-10 | $65.28 | $65.89 | $65.05 | $65.87 | $52.09 | 1,461,978 |
| 2017-02-09 | $66.01 | $66.26 | $65.20 | $65.39 | $51.71 | 1,653,320 |
| 2017-02-08 | $65.90 | $66.43 | $65.90 | $66.03 | $52.21 | 2,013,303 |
| 2017-02-07 | $66.33 | $66.67 | $65.78 | $65.87 | $52.09 | 1,406,851 |
| 2017-02-06 | $65.56 | $66.38 | $65.43 | $66.17 | $52.32 | 1,807,886 |
| 2017-02-03 | $65.66 | $66.29 | $65.13 | $65.43 | $51.74 | 1,802,357 |
| 2017-02-02 | $65.42 | $66.45 | $65.39 | $66.34 | $51.77 | 1,727,143 |
| 2017-02-01 | $66.15 | $66.67 | $65.24 | $65.27 | $50.93 | 2,041,482 |
| 2017-01-31 | $66.48 | $67.02 | $66.16 | $66.30 | $51.74 | 2,561,945 |
| 2017-01-30 | $66.06 | $66.59 | $65.70 | $66.34 | $51.77 | 1,264,225 |
| 2017-01-27 | $66.37 | $66.61 | $65.68 | $65.94 | $51.46 | 1,189,199 |
| 2017-01-26 | $66.48 | $66.89 | $65.94 | $66.14 | $51.61 | 1,714,592 |
| 2017-01-25 | $67.25 | $67.44 | $66.03 | $66.36 | $51.79 | 1,571,058 |
| 2017-01-24 | $67.52 | $67.99 | $66.95 | $67.30 | $52.52 | 1,865,794 |
| 2017-01-23 | $66.85 | $67.81 | $66.51 | $67.68 | $52.82 | 1,884,673 |
| 2017-01-20 | $66.16 | $66.80 | $65.81 | $66.76 | $52.10 | 1,540,751 |
| 2017-01-19 | $66.71 | $66.84 | $66.04 | $66.40 | $51.82 | 1,770,255 |
| 2017-01-18 | $67.28 | $67.63 | $66.97 | $67.08 | $52.35 | 2,514,796 |
| 2017-01-17 | $67.08 | $67.64 | $66.94 | $67.30 | $52.52 | 1,469,251 |
| 2017-01-13 | $66.73 | $67.08 | $66.21 | $66.66 | $52.02 | 1,156,540 |
| 2017-01-12 | $66.09 | $66.96 | $65.78 | $66.85 | $52.17 | 1,611,412 |
| 2017-01-11 | $66.31 | $67.06 | $65.71 | $66.40 | $51.82 | 2,741,114 |
| 2017-01-10 | $67.90 | $67.90 | $66.12 | $66.32 | $51.75 | 3,252,208 |
| 2017-01-09 | $68.60 | $68.86 | $67.98 | $68.40 | $53.38 | 1,806,565 |
| 2017-01-06 | $68.08 | $68.68 | $67.49 | $68.45 | $53.42 | 1,908,648 |
| 2017-01-05 | $67.31 | $68.32 | $66.39 | $68.17 | $53.20 | 2,227,976 |
| 2017-01-04 | $66.11 | $66.91 | $65.90 | $66.68 | $52.03 | 2,070,740 |
| 2017-01-03 | $67.11 | $67.11 | $65.84 | $66.17 | $51.64 | 2,085,033 |
| 2016-12-30 | $65.91 | $67.07 | $65.63 | $66.93 | $52.23 | 1,688,157 |
| 2016-12-29 | $65.53 | $66.27 | $65.13 | $65.77 | $51.32 | 1,506,756 |
| 2016-12-28 | $65.86 | $65.94 | $65.02 | $65.40 | $51.04 | 1,007,654 |
| 2016-12-27 | $65.56 | $66.10 | $65.24 | $65.86 | $51.40 | 1,219,129 |
| 2016-12-23 | $65.45 | $65.72 | $65.05 | $65.51 | $51.12 | 909,192 |
| 2016-12-22 | $65.05 | $65.56 | $64.45 | $65.34 | $50.99 | 1,288,992 |
| 2016-12-21 | $66.47 | $67.20 | $65.25 | $65.31 | $50.97 | 1,634,565 |
| 2016-12-20 | $66.31 | $67.00 | $65.94 | $66.46 | $51.86 | 1,386,453 |
| 2016-12-19 | $65.73 | $66.90 | $65.73 | $66.38 | $51.80 | 1,822,383 |
| 2016-12-16 | $63.89 | $65.58 | $63.89 | $65.18 | $50.86 | 5,069,118 |
| 2016-12-15 | $64.23 | $64.50 | $63.05 | $63.34 | $49.43 | 4,009,650 |
| 2016-12-14 | $66.56 | $66.59 | $64.40 | $64.49 | $50.33 | 2,747,587 |
| 2016-12-13 | $66.64 | $66.73 | $66.02 | $66.59 | $51.96 | 2,309,667 |
| 2016-12-12 | $65.51 | $66.62 | $65.05 | $66.54 | $51.93 | 2,087,327 |
| 2016-12-09 | $65.53 | $66.46 | $65.48 | $65.67 | $51.25 | 1,658,655 |
| 2016-12-08 | $64.79 | $65.70 | $64.35 | $65.61 | $51.20 | 2,119,386 |
| 2016-12-07 | $63.87 | $65.31 | $63.76 | $65.27 | $50.93 | 2,809,887 |
| 2016-12-06 | $62.65 | $63.90 | $62.51 | $63.55 | $49.59 | 2,460,886 |
| 2016-12-05 | $62.73 | $63.11 | $62.07 | $62.66 | $48.90 | 2,648,568 |
| 2016-12-02 | $62.02 | $63.69 | $61.96 | $62.78 | $48.99 | 2,688,595 |
| 2016-12-01 | $62.54 | $62.59 | $61.08 | $61.41 | $47.92 | 2,439,004 |
| 2016-11-30 | $63.38 | $63.80 | $62.43 | $62.78 | $48.99 | 4,513,008 |
| 2016-11-29 | $63.44 | $64.27 | $63.05 | $64.19 | $50.09 | 2,438,392 |
| 2016-11-28 | $62.66 | $63.58 | $62.45 | $63.40 | $49.48 | 2,467,155 |
| 2016-11-25 | $62.17 | $63.17 | $61.86 | $62.64 | $48.88 | 817,025 |
| 2016-11-23 | $61.90 | $62.32 | $61.38 | $62.18 | $48.52 | 2,108,121 |
| 2016-11-22 | $62.11 | $62.58 | $61.65 | $62.42 | $48.71 | 2,598,240 |
| 2016-11-21 | $62.75 | $63.00 | $61.72 | $61.85 | $48.27 | 2,311,205 |
| 2016-11-18 | $62.05 | $62.67 | $61.69 | $62.49 | $48.77 | 2,177,514 |
| 2016-11-17 | $63.04 | $63.47 | $61.67 | $61.98 | $48.37 | 2,037,863 |
| 2016-11-16 | $62.87 | $63.47 | $62.30 | $63.01 | $49.17 | 2,493,898 |
| 2016-11-15 | $63.87 | $65.15 | $62.36 | $62.76 | $48.98 | 2,559,821 |
| 2016-11-14 | $61.36 | $64.06 | $60.62 | $63.72 | $49.73 | 3,366,305 |
| 2016-11-11 | $60.81 | $62.07 | $60.71 | $61.52 | $48.01 | 3,337,540 |
| 2016-11-10 | $62.57 | $62.60 | $59.39 | $61.01 | $47.61 | 6,131,246 |
| 2016-11-09 | $63.24 | $63.92 | $61.39 | $62.75 | $48.97 | 4,956,055 |
| 2016-11-08 | $65.97 | $66.28 | $64.86 | $64.97 | $50.70 | 2,692,798 |
| 2016-11-07 | $65.98 | $66.27 | $64.93 | $66.24 | $51.69 | 2,251,976 |
| 2016-11-04 | $65.05 | $65.63 | $64.24 | $65.14 | $50.83 | 2,634,699 |
| 2016-11-03 | $67.07 | $67.07 | $65.75 | $65.98 | $50.82 | 3,366,215 |
| 2016-11-02 | $67.36 | $68.22 | $67.00 | $67.21 | $51.77 | 4,007,895 |
| 2016-11-01 | $68.28 | $68.54 | $66.46 | $67.41 | $51.92 | 3,891,625 |
| 2016-10-31 | $68.89 | $69.15 | $68.30 | $68.53 | $52.78 | 2,497,706 |
| 2016-10-28 | $68.76 | $69.15 | $68.11 | $68.45 | $52.72 | 1,946,260 |
| 2016-10-27 | $69.36 | $69.45 | $67.62 | $68.40 | $52.68 | 1,863,990 |
| 2016-10-26 | $70.44 | $70.58 | $69.28 | $69.69 | $53.68 | 1,075,593 |
| 2016-10-25 | $70.79 | $71.10 | $70.35 | $70.97 | $54.66 | 1,118,845 |
| 2016-10-24 | $70.85 | $71.70 | $70.49 | $70.86 | $54.58 | 1,121,363 |
| 2016-10-21 | $70.45 | $70.89 | $70.28 | $70.50 | $54.30 | 1,266,755 |
| 2016-10-20 | $70.61 | $71.13 | $70.30 | $70.88 | $54.59 | 1,619,480 |
| 2016-10-19 | $70.42 | $70.92 | $70.16 | $70.59 | $54.37 | 1,963,244 |
| 2016-10-18 | $69.98 | $70.74 | $69.71 | $70.33 | $54.17 | 1,473,429 |
| 2016-10-17 | $69.59 | $70.01 | $69.21 | $69.33 | $53.40 | 1,496,023 |
| 2016-10-14 | $70.69 | $70.69 | $68.91 | $69.43 | $53.48 | 1,508,602 |
| 2016-10-13 | $69.00 | $70.12 | $68.81 | $69.89 | $53.83 | 1,594,351 |
| 2016-10-12 | $68.75 | $69.46 | $68.73 | $69.12 | $53.24 | 1,420,324 |
| 2016-10-11 | $69.59 | $69.98 | $68.64 | $68.74 | $52.94 | 1,775,646 |
| 2016-10-10 | $69.60 | $70.39 | $69.50 | $69.79 | $53.75 | 1,279,024 |
| 2016-10-07 | $70.71 | $71.49 | $69.26 | $69.54 | $53.56 | 2,749,918 |
| 2016-10-06 | $70.16 | $70.78 | $69.11 | $70.33 | $54.17 | 3,066,033 |
| 2016-10-05 | $72.07 | $72.52 | $70.15 | $70.38 | $54.21 | 2,847,497 |
| 2016-10-04 | $73.70 | $73.76 | $71.49 | $71.88 | $55.36 | 2,479,815 |
| 2016-10-03 | $74.46 | $74.85 | $73.62 | $73.79 | $56.83 | 1,850,512 |
| 2016-09-30 | $76.42 | $76.89 | $74.72 | $74.77 | $57.59 | 2,126,304 |
| 2016-09-29 | $76.03 | $76.62 | $75.01 | $75.81 | $58.39 | 1,722,576 |
| 2016-09-28 | $75.59 | $76.54 | $75.59 | $76.45 | $58.88 | 1,639,989 |
| 2016-09-27 | $77.02 | $77.18 | $75.39 | $75.52 | $58.17 | 2,404,419 |
| 2016-09-26 | $75.92 | $77.13 | $75.92 | $76.80 | $59.15 | 2,816,385 |
| 2016-09-23 | $76.04 | $76.84 | $75.32 | $76.40 | $58.84 | 1,666,919 |
| 2016-09-22 | $74.91 | $76.29 | $74.89 | $76.09 | $58.60 | 2,901,607 |
| 2016-09-21 | $73.28 | $74.50 | $72.34 | $74.34 | $57.26 | 2,891,675 |
| 2016-09-20 | $73.96 | $73.96 | $73.16 | $73.18 | $56.36 | 2,529,215 |
| 2016-09-19 | $73.64 | $73.81 | $73.01 | $73.25 | $56.42 | 2,751,049 |
| 2016-09-16 | $73.38 | $73.56 | $72.78 | $73.19 | $56.37 | 3,372,393 |
| 2016-09-15 | $73.29 | $73.78 | $72.87 | $73.61 | $56.69 | 1,635,173 |
| 2016-09-14 | $73.46 | $74.20 | $73.11 | $73.54 | $56.64 | 1,927,382 |
| 2016-09-13 | $74.25 | $74.51 | $72.82 | $73.09 | $56.29 | 1,896,484 |
| 2016-09-12 | $73.63 | $75.10 | $73.38 | $74.77 | $57.59 | 2,179,673 |
| 2016-09-09 | $76.52 | $76.81 | $73.51 | $73.75 | $56.80 | 3,189,649 |
| 2016-09-08 | $77.81 | $77.87 | $77.01 | $77.38 | $59.60 | 3,189,416 |
| 2016-09-07 | $77.89 | $78.19 | $77.46 | $78.19 | $60.22 | 1,289,689 |
| 2016-09-06 | $76.95 | $77.97 | $76.45 | $77.92 | $60.01 | 1,877,941 |
| 2016-09-02 | $76.71 | $77.72 | $76.39 | $76.70 | $59.07 | 1,676,194 |
| 2016-09-01 | $76.75 | $76.79 | $75.98 | $76.43 | $58.87 | 1,263,052 |
| 2016-08-31 | $76.83 | $77.32 | $76.23 | $76.75 | $59.11 | 2,266,218 |
| 2016-08-30 | $77.11 | $77.22 | $76.24 | $77.00 | $59.31 | 1,130,021 |
| 2016-08-29 | $76.09 | $77.34 | $76.05 | $76.96 | $59.27 | 1,485,491 |
| 2016-08-26 | $77.14 | $77.58 | $75.14 | $75.78 | $58.37 | 1,916,136 |
| 2016-08-25 | $76.38 | $77.30 | $76.30 | $77.00 | $59.31 | 1,446,392 |
| 2016-08-24 | $76.91 | $77.15 | $75.85 | $76.29 | $58.76 | 1,064,825 |
| 2016-08-23 | $76.98 | $77.11 | $76.54 | $76.91 | $59.24 | 1,178,645 |
| 2016-08-22 | $76.46 | $76.98 | $76.28 | $76.64 | $59.03 | 1,538,181 |
| 2016-08-19 | $76.64 | $76.92 | $76.07 | $76.26 | $58.74 | 1,774,190 |
| 2016-08-18 | $77.00 | $77.26 | $76.41 | $76.89 | $59.22 | 1,240,825 |
| 2016-08-17 | $76.85 | $77.26 | $76.09 | $77.00 | $59.31 | 1,999,248 |
| 2016-08-16 | $77.55 | $77.70 | $76.38 | $76.67 | $59.05 | 1,627,522 |
| 2016-08-15 | $78.46 | $78.71 | $77.68 | $77.75 | $59.88 | 1,663,687 |
| 2016-08-12 | $77.97 | $79.42 | $77.73 | $78.36 | $60.35 | 1,676,440 |
| 2016-08-11 | $78.86 | $78.93 | $77.30 | $77.75 | $59.88 | 2,105,312 |
| 2016-08-10 | $78.48 | $79.17 | $78.31 | $78.90 | $60.77 | 2,022,273 |
| 2016-08-09 | $76.94 | $78.40 | $76.11 | $78.26 | $60.28 | 2,392,707 |
| 2016-08-08 | $76.50 | $77.47 | $76.34 | $77.05 | $59.34 | 1,577,839 |
| 2016-08-05 | $76.95 | $77.37 | $76.16 | $76.38 | $58.83 | 1,508,482 |
| 2016-08-04 | $77.46 | $77.75 | $77.03 | $77.72 | $59.19 | 1,467,400 |
| 2016-08-03 | $77.55 | $77.84 | $75.92 | $77.46 | $59.00 | 2,366,445 |
| 2016-08-02 | $79.07 | $79.57 | $77.31 | $77.80 | $59.25 | 2,352,153 |
| 2016-08-01 | $79.32 | $80.19 | $78.61 | $79.61 | $60.63 | 1,944,793 |
| 2016-07-29 | $78.51 | $79.99 | $78.51 | $79.33 | $60.42 | 1,925,199 |
| 2016-07-28 | $77.23 | $78.59 | $77.06 | $78.37 | $59.69 | 1,713,210 |
| 2016-07-27 | $77.77 | $77.94 | $76.25 | $77.36 | $58.92 | 1,740,456 |
| 2016-07-26 | $78.65 | $78.69 | $77.50 | $77.77 | $59.23 | 1,333,172 |
| 2016-07-25 | $78.90 | $79.10 | $78.22 | $78.75 | $59.98 | 1,137,524 |
| 2016-07-22 | $78.00 | $79.14 | $77.91 | $78.75 | $59.98 | 1,251,711 |
| 2016-07-21 | $77.25 | $78.08 | $77.07 | $78.06 | $59.45 | 1,082,512 |
| 2016-07-20 | $77.48 | $77.63 | $77.15 | $77.61 | $59.11 | 1,059,954 |
| 2016-07-19 | $77.21 | $77.60 | $76.77 | $77.56 | $59.07 | 1,517,615 |
| 2016-07-18 | $76.63 | $77.38 | $76.38 | $77.19 | $58.79 | 1,085,759 |
| 2016-07-15 | $76.32 | $76.58 | $75.60 | $76.50 | $58.26 | 1,507,897 |
| 2016-07-14 | $76.95 | $76.98 | $75.68 | $76.17 | $58.01 | 1,531,284 |
| 2016-07-13 | $76.35 | $77.01 | $76.00 | $76.95 | $58.61 | 1,745,968 |
| 2016-07-12 | $76.14 | $76.58 | $75.52 | $76.02 | $57.90 | 1,786,791 |
| 2016-07-11 | $75.78 | $76.33 | $75.00 | $76.20 | $58.04 | 1,420,454 |
| 2016-07-08 | $75.33 | $75.85 | $74.53 | $75.62 | $57.59 | 2,291,442 |
| 2016-07-07 | $75.93 | $76.04 | $74.28 | $74.84 | $57.00 | 2,300,956 |
| 2016-07-06 | $76.46 | $76.73 | $75.90 | $76.39 | $58.18 | 2,364,533 |
| 2016-07-05 | $76.02 | $76.75 | $76.00 | $76.70 | $58.42 | 1,670,477 |
| 2016-07-01 | $76.15 | $77.18 | $75.97 | $76.20 | $58.04 | 2,276,731 |
| 2016-06-30 | $75.63 | $76.24 | $74.74 | $76.17 | $58.01 | 2,499,767 |
| 2016-06-29 | $74.85 | $75.79 | $74.43 | $75.52 | $57.52 | 2,286,547 |
| 2016-06-28 | $73.56 | $74.72 | $73.13 | $74.70 | $56.89 | 1,904,023 |
| 2016-06-27 | $72.15 | $73.67 | $71.90 | $73.36 | $55.87 | 2,586,784 |
| 2016-06-24 | $71.29 | $73.74 | $71.15 | $72.49 | $55.21 | 5,415,886 |
| 2016-06-23 | $73.00 | $73.18 | $71.95 | $73.04 | $55.63 | 1,461,550 |
| 2016-06-22 | $72.65 | $72.72 | $72.00 | $72.37 | $55.12 | 2,070,659 |
| 2016-06-21 | $73.38 | $73.76 | $72.81 | $73.43 | $55.93 | 2,089,951 |
| 2016-06-20 | $74.50 | $74.51 | $73.21 | $73.29 | $55.82 | 2,667,072 |
| 2016-06-17 | $73.74 | $74.73 | $73.20 | $74.25 | $56.55 | 7,802,401 |
| 2016-06-16 | $73.26 | $73.92 | $72.74 | $73.87 | $56.26 | 1,816,824 |
| 2016-06-15 | $72.96 | $73.92 | $72.86 | $73.50 | $55.98 | 2,247,360 |
| 2016-06-14 | $72.70 | $73.44 | $72.12 | $72.91 | $55.53 | 2,904,264 |
| 2016-06-13 | $72.24 | $73.28 | $72.24 | $72.71 | $55.38 | 2,256,500 |
| 2016-06-10 | $71.66 | $72.43 | $71.64 | $72.14 | $54.94 | 1,905,776 |
| 2016-06-09 | $71.59 | $72.38 | $71.34 | $72.15 | $54.95 | 2,036,341 |
| 2016-06-08 | $70.65 | $71.99 | $70.33 | $71.81 | $54.69 | 2,252,468 |
| 2016-06-07 | $70.03 | $70.84 | $69.82 | $70.71 | $53.85 | 2,405,546 |
| 2016-06-06 | $71.21 | $71.40 | $69.61 | $69.82 | $53.18 | 2,831,073 |
| 2016-06-03 | $70.17 | $71.52 | $70.10 | $71.32 | $54.32 | 3,062,139 |
| 2016-06-02 | $68.87 | $69.47 | $68.64 | $69.47 | $52.91 | 1,756,165 |
| 2016-06-01 | $68.75 | $69.38 | $68.60 | $68.99 | $52.54 | 1,883,800 |
| 2016-05-31 | $69.32 | $69.45 | $68.41 | $68.91 | $52.48 | 4,403,042 |
| 2016-05-27 | $68.95 | $69.75 | $68.93 | $69.27 | $52.76 | 1,200,621 |
| 2016-05-26 | $68.67 | $69.13 | $68.43 | $68.93 | $52.50 | 1,383,496 |
| 2016-05-25 | $68.80 | $68.96 | $67.52 | $68.61 | $52.26 | 2,124,968 |
| 2016-05-24 | $68.78 | $69.31 | $68.34 | $68.69 | $52.32 | 2,180,558 |
| 2016-05-23 | $68.81 | $68.95 | $68.18 | $68.32 | $52.03 | 2,408,403 |
| 2016-05-20 | $68.92 | $69.11 | $67.70 | $68.55 | $52.21 | 3,383,540 |
| 2016-05-19 | $68.56 | $68.96 | $68.22 | $68.40 | $52.10 | 3,606,345 |
| 2016-05-18 | $71.31 | $71.31 | $68.14 | $69.36 | $52.83 | 3,960,871 |
| 2016-05-17 | $72.58 | $72.60 | $71.04 | $71.61 | $54.54 | 1,990,242 |
| 2016-05-16 | $71.75 | $73.18 | $71.64 | $72.64 | $55.32 | 1,397,037 |
| 2016-05-13 | $71.95 | $72.03 | $71.11 | $71.77 | $54.66 | 1,674,053 |
| 2016-05-12 | $71.38 | $72.51 | $70.81 | $72.09 | $54.91 | 2,019,206 |
| 2016-05-11 | $72.94 | $72.99 | $70.60 | $71.06 | $54.12 | 3,668,547 |
| 2016-05-10 | $74.64 | $74.64 | $71.68 | $73.03 | $55.62 | 3,785,174 |
| 2016-05-09 | $73.90 | $74.96 | $73.48 | $74.70 | $56.89 | 2,855,386 |
| 2016-05-06 | $72.84 | $73.95 | $72.01 | $73.57 | $56.03 | 2,348,033 |
| 2016-05-05 | $74.06 | $74.60 | $73.00 | $73.74 | $55.51 | 3,112,495 |
| 2016-05-04 | $71.55 | $74.48 | $71.55 | $74.38 | $56.00 | 4,959,473 |
| 2016-05-03 | $69.97 | $72.36 | $69.65 | $71.85 | $54.09 | 2,810,116 |
| 2016-05-02 | $69.68 | $70.56 | $69.47 | $70.28 | $52.91 | 1,787,647 |
| 2016-04-29 | $69.21 | $69.66 | $68.44 | $69.42 | $52.26 | 1,717,600 |
| 2016-04-28 | $69.26 | $70.06 | $69.26 | $69.66 | $52.44 | 1,423,583 |
| 2016-04-27 | $69.24 | $69.92 | $68.80 | $69.80 | $52.55 | 1,700,173 |
| 2016-04-26 | $69.44 | $70.32 | $69.19 | $69.40 | $52.25 | 1,345,474 |
| 2016-04-25 | $68.21 | $69.30 | $68.00 | $69.30 | $52.17 | 1,492,597 |
| 2016-04-22 | $67.00 | $68.56 | $66.76 | $68.27 | $51.40 | 2,099,959 |
| 2016-04-21 | $69.02 | $69.15 | $66.55 | $66.62 | $50.15 | 2,689,161 |
| 2016-04-20 | $71.30 | $71.32 | $68.82 | $69.02 | $51.96 | 1,863,403 |
| 2016-04-19 | $70.67 | $71.33 | $70.49 | $71.33 | $53.70 | 1,621,229 |
| 2016-04-18 | $69.86 | $70.66 | $69.58 | $70.64 | $53.18 | 1,396,131 |
| 2016-04-15 | $69.62 | $70.32 | $69.53 | $69.81 | $52.55 | 1,707,563 |
| 2016-04-14 | $69.61 | $69.90 | $69.18 | $69.67 | $52.45 | 2,051,053 |
| 2016-04-13 | $70.00 | $70.00 | $69.40 | $69.64 | $52.43 | 1,448,253 |
| 2016-04-12 | $69.92 | $70.24 | $69.52 | $69.88 | $52.61 | 1,390,677 |
| 2016-04-11 | $69.47 | $69.90 | $69.20 | $69.55 | $52.36 | 1,865,753 |
| 2016-04-08 | $68.99 | $69.66 | $68.71 | $69.29 | $52.16 | 1,827,311 |
| 2016-04-07 | $68.95 | $69.68 | $68.53 | $68.77 | $51.77 | 2,238,880 |
| 2016-04-06 | $69.35 | $69.62 | $68.99 | $69.07 | $52.00 | 1,845,768 |
| 2016-04-05 | $69.49 | $70.15 | $68.97 | $69.41 | $52.25 | 1,638,594 |
| 2016-04-04 | $69.39 | $69.88 | $69.17 | $69.60 | $52.40 | 1,941,342 |
| 2016-04-01 | $68.38 | $69.40 | $68.02 | $69.16 | $52.07 | 1,829,739 |
| 2016-03-31 | $68.76 | $69.94 | $68.51 | $69.34 | $52.20 | 2,994,541 |
| 2016-03-30 | $69.54 | $69.60 | $68.80 | $68.88 | $51.85 | 1,840,333 |
| 2016-03-29 | $67.66 | $69.61 | $67.46 | $69.40 | $52.25 | 2,526,980 |
| 2016-03-28 | $66.97 | $68.04 | $66.84 | $67.65 | $50.93 | 1,426,892 |
| 2016-03-24 | $66.45 | $67.13 | $65.86 | $66.96 | $50.41 | 1,630,392 |
| 2016-03-23 | $66.82 | $67.37 | $66.27 | $66.88 | $50.35 | 1,723,410 |
| 2016-03-22 | $66.46 | $66.97 | $66.16 | $66.74 | $50.24 | 2,214,663 |
| 2016-03-21 | $66.97 | $67.50 | $66.78 | $66.84 | $50.32 | 1,997,884 |
| 2016-03-18 | $67.73 | $67.94 | $67.11 | $67.14 | $50.54 | 3,598,247 |
| 2016-03-17 | $66.83 | $67.74 | $66.38 | $67.57 | $50.87 | 2,336,372 |
| 2016-03-16 | $65.55 | $66.81 | $64.83 | $66.55 | $50.10 | 2,416,322 |
| 2016-03-15 | $66.28 | $66.47 | $64.76 | $65.75 | $49.50 | 2,016,459 |
| 2016-03-14 | $66.38 | $66.61 | $65.64 | $66.53 | $50.09 | 1,974,607 |
| 2016-03-11 | $65.64 | $66.67 | $65.62 | $66.55 | $50.10 | 3,946,918 |
| 2016-03-10 | $66.00 | $66.42 | $64.31 | $65.13 | $49.03 | 3,300,541 |
| 2016-03-09 | $66.01 | $66.85 | $65.85 | $66.50 | $50.06 | 1,699,676 |
| 2016-03-08 | $66.70 | $67.03 | $65.65 | $65.86 | $49.58 | 2,232,057 |
| 2016-03-07 | $65.75 | $67.16 | $65.43 | $66.87 | $50.34 | 1,712,412 |
| 2016-03-04 | $65.99 | $66.42 | $65.42 | $66.19 | $49.83 | 1,936,938 |
| 2016-03-03 | $67.01 | $67.27 | $65.05 | $65.99 | $49.68 | 3,247,649 |
| 2016-03-02 | $65.98 | $66.93 | $65.63 | $66.93 | $50.39 | 1,878,810 |
| 2016-03-01 | $64.15 | $66.00 | $64.00 | $65.98 | $49.67 | 2,401,008 |
| 2016-02-29 | $63.48 | $64.40 | $63.38 | $63.78 | $48.02 | 3,214,037 |
| 2016-02-26 | $62.62 | $63.69 | $62.46 | $63.50 | $47.80 | 2,355,294 |
| 2016-02-25 | $61.85 | $62.71 | $61.55 | $62.67 | $47.18 | 2,582,920 |
| 2016-02-24 | $60.38 | $61.65 | $60.12 | $61.54 | $46.33 | 2,638,896 |
| 2016-02-23 | $60.15 | $61.93 | $60.01 | $60.67 | $45.67 | 2,796,694 |
| 2016-02-22 | $59.53 | $60.38 | $59.16 | $60.33 | $45.42 | 2,652,720 |
| 2016-02-19 | $58.44 | $60.05 | $57.86 | $59.20 | $44.57 | 3,924,509 |
| 2016-02-18 | $57.00 | $59.44 | $56.12 | $58.68 | $44.18 | 3,848,445 |
| 2016-02-17 | $56.05 | $56.97 | $55.48 | $56.53 | $42.56 | 5,821,063 |
| 2016-02-16 | $55.06 | $55.98 | $54.38 | $55.96 | $42.13 | 3,655,470 |
| 2016-02-12 | $54.30 | $55.34 | $53.50 | $54.40 | $40.95 | 3,965,639 |
| 2016-02-11 | $54.68 | $55.23 | $52.80 | $53.68 | $40.41 | 5,659,586 |
| 2016-02-10 | $55.98 | $56.47 | $55.61 | $55.71 | $41.94 | 2,671,529 |
| 2016-02-09 | $59.88 | $59.93 | $54.41 | $55.74 | $41.96 | 7,557,491 |
| 2016-02-08 | $63.00 | $63.23 | $59.16 | $60.58 | $45.61 | 3,618,939 |
| 2016-02-05 | $62.70 | $63.23 | $61.93 | $63.12 | $47.52 | 3,272,081 |
| 2016-02-04 | $63.46 | $63.91 | $62.83 | $63.69 | $47.30 | 2,400,342 |
| 2016-02-03 | $62.33 | $63.71 | $62.06 | $63.66 | $47.28 | 2,528,480 |
| 2016-02-02 | $62.83 | $62.86 | $61.74 | $61.81 | $45.91 | 3,259,996 |
| 2016-02-01 | $61.90 | $63.31 | $61.55 | $62.83 | $46.66 | 2,337,618 |
| 2016-01-29 | $61.28 | $62.23 | $60.53 | $62.22 | $46.21 | 4,401,482 |
| 2016-01-28 | $61.40 | $62.05 | $60.33 | $60.43 | $44.88 | 4,976,817 |
| 2016-01-27 | $65.21 | $65.36 | $60.73 | $61.60 | $45.75 | 6,630,749 |
| 2016-01-26 | $67.03 | $67.92 | $65.67 | $66.00 | $49.02 | 4,865,168 |
| 2016-01-25 | $67.68 | $68.44 | $66.64 | $66.75 | $49.58 | 1,895,224 |
| 2016-01-22 | $66.13 | $68.29 | $66.00 | $67.75 | $50.32 | 1,924,583 |
| 2016-01-21 | $65.15 | $66.49 | $64.09 | $65.48 | $48.63 | 2,225,708 |
| 2016-01-20 | $67.26 | $67.65 | $63.70 | $64.51 | $47.91 | 3,225,889 |
| 2016-01-19 | $66.97 | $68.44 | $66.63 | $67.77 | $50.33 | 2,365,695 |
| 2016-01-15 | $65.53 | $66.53 | $65.22 | $66.32 | $49.26 | 2,778,775 |
| 2016-01-14 | $66.38 | $67.02 | $65.91 | $66.39 | $49.31 | 3,193,416 |
| 2016-01-13 | $68.07 | $68.52 | $66.25 | $66.58 | $49.45 | 3,166,170 |
| 2016-01-12 | $68.83 | $68.96 | $67.70 | $68.03 | $50.53 | 2,304,111 |
| 2016-01-11 | $68.41 | $69.22 | $68.20 | $68.55 | $50.91 | 2,608,378 |
| 2016-01-08 | $68.16 | $68.71 | $67.95 | $68.09 | $50.57 | 2,299,076 |
| 2016-01-07 | $69.24 | $69.87 | $67.60 | $67.94 | $50.46 | 4,418,350 |
| 2016-01-06 | $69.50 | $70.16 | $69.30 | $69.94 | $51.94 | 2,591,878 |
| 2016-01-05 | $68.50 | $70.45 | $68.15 | $70.09 | $52.06 | 3,346,528 |
| 2016-01-04 | $67.77 | $68.46 | $67.11 | $68.39 | $50.79 | 2,434,094 |
| 2015-12-31 | $68.28 | $68.51 | $67.65 | $68.03 | $50.53 | 1,461,754 |
| 2015-12-30 | $68.44 | $68.76 | $68.11 | $68.32 | $50.74 | 996,255 |
| 2015-12-29 | $67.72 | $68.56 | $67.53 | $68.51 | $50.88 | 1,910,131 |
| 2015-12-28 | $66.99 | $67.52 | $66.66 | $67.52 | $50.15 | 1,167,086 |
| 2015-12-24 | $67.07 | $67.24 | $66.60 | $67.03 | $49.78 | 637,159 |
| 2015-12-23 | $66.19 | $67.07 | $66.11 | $67.03 | $49.78 | 1,782,218 |
| 2015-12-22 | $65.73 | $66.54 | $65.51 | $66.16 | $49.14 | 1,678,761 |
| 2015-12-21 | $65.93 | $66.13 | $65.06 | $65.46 | $48.62 | 1,528,319 |
| 2015-12-18 | $66.01 | $66.26 | $64.98 | $65.25 | $48.46 | 4,534,656 |
| 2015-12-17 | $65.97 | $66.24 | $65.58 | $66.01 | $49.03 | 2,399,257 |
| 2015-12-16 | $64.78 | $66.47 | $64.75 | $66.24 | $49.20 | 2,492,363 |
| 2015-12-15 | $64.07 | $64.89 | $64.04 | $64.61 | $47.99 | 2,474,304 |
| 2015-12-14 | $62.99 | $63.64 | $62.76 | $63.54 | $47.19 | 2,277,622 |
| 2015-12-11 | $62.50 | $63.70 | $62.50 | $63.21 | $46.95 | 2,610,023 |
| 2015-12-10 | $64.08 | $64.22 | $62.75 | $62.81 | $46.65 | 3,245,201 |
| 2015-12-09 | $63.93 | $64.71 | $63.55 | $64.17 | $47.66 | 1,923,989 |
| 2015-12-08 | $64.25 | $64.98 | $64.00 | $64.38 | $47.82 | 2,345,449 |
| 2015-12-07 | $63.67 | $64.56 | $63.38 | $64.15 | $47.64 | 2,449,845 |
| 2015-12-04 | $63.06 | $63.77 | $62.78 | $63.65 | $47.27 | 2,624,484 |
| 2015-12-03 | $63.02 | $63.37 | $62.28 | $62.71 | $46.58 | 3,332,619 |
| 2015-12-02 | $64.51 | $64.98 | $63.33 | $63.45 | $47.12 | 2,843,304 |
| 2015-12-01 | $63.65 | $64.82 | $63.65 | $64.81 | $48.13 | 3,108,951 |
| 2015-11-30 | $63.18 | $64.06 | $62.79 | $63.19 | $46.93 | 5,552,858 |
| 2015-11-27 | $62.43 | $63.39 | $62.37 | $63.19 | $46.93 | 1,005,039 |
| 2015-11-25 | $62.34 | $62.74 | $62.11 | $62.46 | $46.39 | 1,741,317 |
| 2015-11-24 | $62.08 | $62.58 | $61.89 | $62.27 | $46.25 | 3,015,471 |
| 2015-11-23 | $62.29 | $62.75 | $61.86 | $62.25 | $46.23 | 3,119,452 |
| 2015-11-20 | $60.94 | $61.75 | $60.60 | $61.67 | $45.80 | 3,401,570 |
| 2015-11-19 | $59.77 | $60.78 | $59.68 | $60.55 | $44.97 | 3,078,655 |
| 2015-11-18 | $59.14 | $59.63 | $58.66 | $59.57 | $44.24 | 2,080,297 |
| 2015-11-17 | $59.03 | $59.46 | $58.67 | $58.85 | $43.71 | 2,178,463 |
| 2015-11-16 | $58.21 | $59.54 | $58.20 | $59.13 | $43.92 | 2,707,586 |
| 2015-11-13 | $59.67 | $60.17 | $58.19 | $58.21 | $43.23 | 3,097,354 |
| 2015-11-12 | $59.01 | $59.83 | $58.37 | $59.39 | $44.11 | 3,508,815 |
| 2015-11-11 | $59.63 | $59.84 | $58.96 | $59.01 | $43.83 | 1,674,287 |
| 2015-11-10 | $59.18 | $60.07 | $58.85 | $59.40 | $44.12 | 3,335,359 |
| 2015-11-09 | $60.75 | $61.03 | $58.61 | $59.01 | $43.83 | 4,333,954 |
| 2015-11-06 | $63.70 | $64.39 | $60.53 | $61.02 | $45.32 | 4,082,095 |
| 2015-11-05 | $64.63 | $65.03 | $64.14 | $64.92 | $47.57 | 2,911,144 |
| 2015-11-04 | $64.88 | $65.11 | $64.57 | $64.77 | $47.46 | 2,238,976 |
| 2015-11-03 | $65.78 | $66.14 | $64.45 | $64.80 | $47.49 | 2,836,618 |
| 2015-11-02 | $64.74 | $65.86 | $64.45 | $65.86 | $48.26 | 2,988,033 |
| 2015-10-30 | $66.76 | $67.75 | $64.05 | $64.87 | $47.54 | 4,094,928 |
| 2015-10-29 | $66.54 | $67.07 | $66.25 | $66.95 | $49.06 | 2,899,447 |
| 2015-10-28 | $68.18 | $68.28 | $66.27 | $66.82 | $48.97 | 3,092,383 |
| 2015-10-27 | $67.72 | $68.14 | $67.10 | $68.07 | $49.88 | 1,946,584 |
| 2015-10-26 | $68.23 | $68.47 | $66.50 | $67.83 | $49.71 | 3,147,496 |
| 2015-10-23 | $70.62 | $70.94 | $68.00 | $68.48 | $50.18 | 2,906,948 |
| 2015-10-22 | $70.79 | $71.25 | $70.28 | $70.91 | $51.96 | 2,271,888 |
| 2015-10-21 | $69.94 | $70.86 | $69.74 | $70.55 | $51.70 | 1,534,454 |
| 2015-10-20 | $69.87 | $70.16 | $69.28 | $69.70 | $51.08 | 1,392,201 |
| 2015-10-19 | $69.25 | $70.17 | $69.12 | $70.14 | $51.40 | 1,461,310 |
| 2015-10-16 | $67.65 | $69.41 | $67.33 | $69.30 | $50.78 | 1,598,565 |
| 2015-10-15 | $67.68 | $68.39 | $67.53 | $68.36 | $50.09 | 1,707,865 |
| 2015-10-14 | $69.01 | $69.26 | $67.49 | $67.68 | $49.60 | 1,857,836 |
| 2015-10-13 | $68.45 | $69.38 | $68.45 | $68.98 | $50.55 | 1,331,437 |
| 2015-10-12 | $69.26 | $69.68 | $68.75 | $69.05 | $50.60 | 1,669,573 |
| 2015-10-09 | $69.53 | $69.70 | $69.01 | $69.26 | $50.75 | 1,496,661 |
| 2015-10-08 | $69.62 | $69.82 | $68.84 | $69.66 | $51.05 | 2,014,354 |
| 2015-10-07 | $69.07 | $69.64 | $68.54 | $69.62 | $51.02 | 2,026,922 |
| 2015-10-06 | $69.19 | $69.38 | $68.69 | $69.10 | $50.64 | 1,477,099 |
| 2015-10-05 | $68.44 | $69.25 | $68.15 | $69.21 | $50.72 | 2,131,974 |
| 2015-10-02 | $67.34 | $68.23 | $67.03 | $68.23 | $50.00 | 1,878,831 |
| 2015-10-01 | $68.00 | $68.15 | $66.96 | $67.70 | $49.61 | 1,832,241 |
| 2015-09-30 | $67.69 | $68.46 | $67.23 | $67.72 | $49.63 | 2,077,369 |
| 2015-09-29 | $66.06 | $67.49 | $65.78 | $67.33 | $49.34 | 2,814,661 |
| 2015-09-28 | $67.47 | $67.50 | $65.73 | $66.11 | $48.45 | 2,327,624 |
| 2015-09-25 | $67.98 | $68.40 | $67.51 | $67.65 | $49.57 | 2,243,192 |
| 2015-09-24 | $68.06 | $68.48 | $67.51 | $67.91 | $49.76 | 2,306,834 |
| 2015-09-23 | $67.50 | $68.43 | $67.24 | $68.16 | $49.95 | 1,817,931 |
| 2015-09-22 | $67.29 | $67.97 | $67.22 | $67.54 | $49.49 | 2,145,734 |
| 2015-09-21 | $67.43 | $68.10 | $67.15 | $67.73 | $49.63 | 2,252,590 |
| 2015-09-18 | $65.21 | $68.38 | $65.15 | $67.36 | $49.36 | 5,513,568 |
| 2015-09-17 | $64.47 | $67.50 | $64.09 | $66.18 | $48.50 | 2,921,364 |
| 2015-09-16 | $63.66 | $64.71 | $63.66 | $64.48 | $47.25 | 1,214,418 |
| 2015-09-15 | $63.36 | $64.16 | $62.85 | $63.80 | $46.75 | 1,541,742 |
| 2015-09-14 | $63.07 | $63.39 | $62.61 | $63.35 | $46.42 | 2,074,415 |
| 2015-09-11 | $61.74 | $62.83 | $61.60 | $62.81 | $46.03 | 1,331,599 |
| 2015-09-10 | $61.85 | $62.70 | $61.64 | $61.85 | $45.32 | 1,754,208 |
| 2015-09-09 | $62.98 | $63.18 | $61.80 | $61.91 | $45.37 | 2,321,128 |
| 2015-09-08 | $62.20 | $62.75 | $61.87 | $62.58 | $45.86 | 2,307,532 |
| 2015-09-04 | $62.36 | $62.55 | $61.00 | $61.42 | $45.01 | 1,720,178 |
| 2015-09-03 | $63.40 | $63.50 | $62.69 | $62.86 | $46.06 | 1,631,009 |
| 2015-09-02 | $63.07 | $63.54 | $62.48 | $63.22 | $46.33 | 2,326,761 |
| 2015-09-01 | $62.58 | $62.84 | $61.90 | $62.39 | $45.72 | 2,546,424 |
| 2015-08-31 | $64.99 | $65.00 | $63.30 | $63.35 | $46.42 | 2,826,126 |
| 2015-08-28 | $65.37 | $65.50 | $64.57 | $65.08 | $47.69 | 1,916,499 |
| 2015-08-27 | $65.27 | $66.13 | $64.15 | $65.32 | $47.87 | 2,861,037 |
| 2015-08-26 | $64.20 | $64.53 | $62.99 | $64.42 | $47.21 | 3,289,138 |
Welltower Inc (WELL) News Headlines
.jpg)
Healthcare REIT Ventas beats quarterly FFO estimates on senior housing demand
None
reuters.com Feb. 12, 2025.jpg)
Here are Friday's biggest analyst calls: Nvidia, Apple, Roku, Coinbase, Airbnb, AMD, Netflix, Analog Devices and more
Here are the biggest sell-side research calls on Wall Street on Friday.
cnbc.com Feb. 14, 2025.jpg)
Welltower to acquire Amica Senior Lifestyles portfolio for $3.2 billion
None
reuters.com March 2, 2025Recent Welltower Inc (WELL) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Welltower Inc (WELL) in the REIT-Healthcare Facilities Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Geo Group Inc | GEO | REIT-Healthcare Facilities | Real Estate | 23,000 |
| Welltower Inc | WELL | REIT-Healthcare Facilities | Real Estate | 3,001 |
| Healthcare Realty Trust Inc | HR | REIT-Healthcare Facilities | Real Estate | 700 |
| Healthpeak Properties inc | PEAK | REIT-Healthcare Facilities | Real Estate | 217 |
| Healthcare Trust of America Inc - Class A | HTA | REIT-Healthcare Facilities | Real Estate | 100 |
| Physicians Realty Trust | DOC | REIT-Healthcare Facilities | Real Estate | 81 |
| Omega Healthcare Investors Inc | OHI | REIT-Healthcare Facilities | Real Estate | 68 |
| Sabra Healthcare REIT Inc | SBRA | REIT-Healthcare Facilities | Real Estate | 38 |
| Community Healthcare Trust Inc | CHCT | REIT-Healthcare Facilities | Real Estate | 28 |
| LTC Properties Inc | LTC | REIT-Healthcare Facilities | Real Estate | 24 |