Williams-Sonoma Inc (WSM) Exchange: NYSE
Data as of May 10, 2024
$315.94 ($-2.51) -0.79%
Williams-Sonoma Inc - Daily Information
Click for more stock information on Williams-Sonoma Inc.| Daily Information | Data |
|---|---|
| Date | May 10, 2024 |
| Open | $320.00 |
| Previous Close | $315.94 |
| High | $321.47 |
| Low | $313.51 |
| Adjusted Open | $320.00 |
| Previous Adjusted Close | $315.94 |
| Adjusted High | $321.47 |
| Adjusted Low | $313.51 |
About Williams-Sonoma Inc (WSM)
Williams-Sonoma Inc. is a multi-national retail company with a focus on home furnishings and cookware. Founded in 1956 in Sonoma, California, by Chuck Williams, the company has since grown to employ more than 24,000 people worldwide and operates over 600 retail stores in the US, Canada, and Australia. In addition to in-store sales, the company operates an online retail website, dozens of specialized catalogs, and more than 100 retail stores in other international markets. Since its inception, Williams-Sonoma Inc. has become an industry leader in home and lifestyle design, marketing, and manufacturing. The company has delivered consistent double-digit growth over the past five years, driven both by its continued strategic expansion of its store count in key markets and by its commitment to delivering high-quality products with exceptional customer service.
Invest in Williams-Sonoma Inc (WSM)
Historical Stock Data for Williams-Sonoma Inc (WSM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | $320.00 | $321.47 | $313.51 | $315.94 | $315.94 | 497,352 |
| 2024-05-09 | $305.75 | $319.06 | $304.82 | $318.45 | $318.45 | 755,362 |
| 2024-05-08 | $300.00 | $305.00 | $299.48 | $304.92 | $304.92 | 484,062 |
| 2024-05-07 | $308.74 | $311.44 | $301.48 | $301.62 | $301.62 | 763,661 |
| 2024-05-06 | $305.92 | $310.65 | $304.28 | $308.29 | $308.29 | 698,920 |
| 2024-05-03 | $300.08 | $307.60 | $296.56 | $304.70 | $304.70 | 1,104,285 |
| 2024-05-02 | $286.00 | $292.37 | $282.08 | $292.24 | $292.24 | 785,362 |
| 2024-05-01 | $285.60 | $287.14 | $277.62 | $283.61 | $283.61 | 981,291 |
| 2024-04-30 | $284.07 | $290.75 | $283.31 | $286.78 | $286.78 | 765,906 |
| 2024-04-29 | $285.75 | $288.62 | $283.28 | $286.40 | $286.40 | 587,819 |
| 2024-04-26 | $282.30 | $286.96 | $281.16 | $282.16 | $282.16 | 484,459 |
| 2024-04-25 | $280.02 | $284.67 | $278.51 | $281.68 | $281.68 | 922,694 |
| 2024-04-24 | $284.67 | $287.80 | $281.34 | $285.51 | $285.51 | 752,694 |
| 2024-04-23 | $280.85 | $286.00 | $280.26 | $285.07 | $285.07 | 674,882 |
| 2024-04-22 | $282.31 | $282.81 | $276.90 | $280.22 | $280.22 | 799,105 |
| 2024-04-19 | $278.43 | $280.84 | $277.07 | $279.20 | $279.20 | 744,940 |
| 2024-04-18 | $283.02 | $287.79 | $279.43 | $279.53 | $279.53 | 777,750 |
| 2024-04-17 | $285.57 | $288.99 | $280.29 | $282.17 | $281.03 | 702,654 |
| 2024-04-16 | $286.25 | $290.03 | $279.18 | $282.55 | $281.41 | 1,231,111 |
| 2024-04-15 | $298.10 | $298.10 | $286.96 | $288.53 | $287.37 | 1,090,351 |
| 2024-04-12 | $293.43 | $294.82 | $286.77 | $288.85 | $288.85 | 797,801 |
| 2024-04-11 | $297.77 | $298.27 | $292.40 | $294.47 | $294.47 | 840,484 |
| 2024-04-10 | $300.90 | $301.73 | $291.75 | $293.24 | $293.24 | 1,309,514 |
| 2024-04-09 | $308.59 | $312.23 | $306.55 | $308.99 | $308.99 | 660,314 |
| 2024-04-08 | $310.58 | $311.96 | $307.67 | $308.25 | $308.25 | 701,321 |
| 2024-04-05 | $306.00 | $309.46 | $305.00 | $309.41 | $309.41 | 540,914 |
| 2024-04-04 | $311.29 | $312.66 | $304.32 | $306.38 | $306.38 | 780,852 |
| 2024-04-03 | $309.80 | $311.66 | $305.58 | $308.98 | $308.98 | 932,753 |
| 2024-04-02 | $312.78 | $313.04 | $305.25 | $310.30 | $310.30 | 906,747 |
| 2024-04-01 | $316.44 | $319.78 | $314.13 | $314.93 | $314.93 | 1,002,171 |
| 2024-03-28 | $316.49 | $319.71 | $314.12 | $317.53 | $317.53 | 846,885 |
| 2024-03-27 | $312.94 | $315.28 | $309.43 | $314.02 | $314.02 | 601,229 |
| 2024-03-26 | $310.82 | $314.91 | $308.41 | $308.41 | $308.41 | 627,368 |
| 2024-03-25 | $314.00 | $317.65 | $309.22 | $311.24 | $311.24 | 968,420 |
| 2024-03-22 | $310.00 | $316.17 | $310.00 | $312.63 | $312.63 | 962,001 |
| 2024-03-21 | $298.83 | $313.29 | $297.59 | $313.13 | $313.13 | 1,622,999 |
| 2024-03-20 | $292.00 | $296.07 | $290.79 | $295.05 | $295.05 | 677,000 |
| 2024-03-19 | $285.54 | $293.36 | $285.13 | $293.36 | $293.36 | 1,084,709 |
| 2024-03-18 | $283.32 | $289.68 | $281.47 | $285.26 | $285.26 | 1,253,487 |
| 2024-03-15 | $283.61 | $286.09 | $278.54 | $283.77 | $283.77 | 3,560,566 |
| 2024-03-14 | $288.00 | $292.40 | $279.02 | $285.65 | $285.65 | 1,990,977 |
| 2024-03-13 | $263.11 | $289.80 | $261.21 | $283.87 | $283.87 | 5,078,885 |
| 2024-03-12 | $237.50 | $243.50 | $237.50 | $241.05 | $241.05 | 1,723,008 |
| 2024-03-11 | $237.36 | $239.87 | $234.26 | $236.35 | $236.35 | 1,781,209 |
| 2024-03-08 | $234.88 | $239.50 | $234.31 | $234.90 | $234.90 | 2,279,592 |
| 2024-03-07 | $242.33 | $249.04 | $241.28 | $247.49 | $247.49 | 1,181,810 |
| 2024-03-06 | $240.91 | $243.51 | $238.06 | $239.71 | $239.71 | 602,160 |
| 2024-03-05 | $234.99 | $243.59 | $234.99 | $240.33 | $240.33 | 992,690 |
| 2024-03-04 | $235.01 | $241.56 | $234.79 | $237.65 | $237.65 | 1,144,563 |
| 2024-03-01 | $236.32 | $237.46 | $233.86 | $236.64 | $236.64 | 600,668 |
| 2024-02-29 | $234.20 | $236.46 | $231.58 | $235.53 | $235.53 | 5,094,997 |
| 2024-02-28 | $230.82 | $235.38 | $230.82 | $232.74 | $232.74 | 666,660 |
| 2024-02-27 | $231.59 | $235.87 | $230.93 | $233.44 | $233.44 | 706,747 |
| 2024-02-26 | $226.50 | $232.00 | $226.49 | $229.73 | $229.73 | 880,804 |
| 2024-02-23 | $226.75 | $228.49 | $224.18 | $226.61 | $226.61 | 752,309 |
| 2024-02-22 | $222.69 | $226.56 | $221.85 | $225.50 | $225.50 | 628,690 |
| 2024-02-21 | $221.36 | $222.22 | $217.47 | $219.96 | $219.96 | 698,689 |
| 2024-02-20 | $224.50 | $225.32 | $220.07 | $223.82 | $223.82 | 824,612 |
| 2024-02-16 | $221.19 | $228.17 | $219.46 | $226.10 | $226.10 | 784,279 |
| 2024-02-15 | $224.00 | $225.23 | $220.42 | $222.92 | $222.92 | 417,368 |
| 2024-02-14 | $224.11 | $225.05 | $220.96 | $222.40 | $222.40 | 768,552 |
| 2024-02-13 | $219.76 | $223.58 | $216.39 | $222.04 | $222.04 | 1,203,150 |
| 2024-02-12 | $219.88 | $231.16 | $219.88 | $226.77 | $226.77 | 1,534,599 |
| 2024-02-09 | $216.57 | $222.59 | $216.24 | $219.99 | $219.99 | 1,003,870 |
| 2024-02-08 | $208.00 | $216.09 | $207.01 | $215.86 | $215.86 | 961,638 |
| 2024-02-07 | $204.57 | $207.32 | $203.37 | $205.52 | $205.52 | 484,288 |
| 2024-02-06 | $199.73 | $205.37 | $199.60 | $204.69 | $204.69 | 513,760 |
| 2024-02-05 | $197.86 | $199.91 | $195.15 | $199.69 | $199.69 | 566,813 |
| 2024-02-02 | $195.01 | $201.70 | $192.51 | $200.34 | $200.34 | 769,805 |
| 2024-02-01 | $195.61 | $197.62 | $191.53 | $196.98 | $196.98 | 819,920 |
| 2024-01-31 | $199.83 | $199.99 | $192.98 | $193.39 | $193.39 | 1,329,053 |
| 2024-01-30 | $200.35 | $201.85 | $198.64 | $200.58 | $200.58 | 712,887 |
| 2024-01-29 | $208.06 | $208.51 | $197.09 | $201.49 | $201.49 | 1,333,773 |
| 2024-01-26 | $210.84 | $211.75 | $208.09 | $208.55 | $208.55 | 469,874 |
| 2024-01-25 | $208.59 | $210.90 | $207.73 | $210.14 | $210.14 | 577,104 |
| 2024-01-24 | $212.52 | $212.52 | $206.00 | $207.72 | $207.72 | 457,507 |
| 2024-01-23 | $210.73 | $211.96 | $208.10 | $210.59 | $210.59 | 676,492 |
| 2024-01-22 | $207.96 | $210.34 | $205.64 | $209.59 | $209.59 | 969,110 |
| 2024-01-19 | $207.15 | $207.30 | $201.62 | $206.42 | $206.42 | 785,775 |
| 2024-01-18 | $204.83 | $208.00 | $203.61 | $206.89 | $206.89 | 1,186,545 |
| 2024-01-17 | $200.81 | $204.66 | $200.45 | $203.92 | $203.04 | 632,646 |
| 2024-01-16 | $200.87 | $203.72 | $199.81 | $203.00 | $202.12 | 790,386 |
| 2024-01-12 | $202.57 | $204.48 | $200.65 | $203.96 | $203.08 | 493,836 |
| 2024-01-11 | $205.62 | $205.62 | $196.02 | $202.34 | $201.46 | 808,975 |
| 2024-01-10 | $200.00 | $201.16 | $197.90 | $198.08 | $197.22 | 440,624 |
| 2024-01-09 | $197.45 | $199.88 | $197.45 | $198.72 | $197.86 | 419,959 |
| 2024-01-08 | $197.05 | $200.91 | $196.86 | $199.41 | $198.55 | 464,385 |
| 2024-01-05 | $193.44 | $197.37 | $193.44 | $196.13 | $195.28 | 561,952 |
| 2024-01-04 | $194.28 | $197.02 | $193.07 | $195.19 | $194.34 | 812,952 |
| 2024-01-03 | $200.69 | $201.34 | $193.48 | $194.55 | $193.71 | 1,056,836 |
| 2024-01-02 | $201.00 | $204.60 | $199.61 | $203.31 | $202.43 | 651,022 |
| 2023-12-29 | $202.66 | $204.45 | $200.77 | $201.78 | $200.91 | 488,087 |
| 2023-12-28 | $202.50 | $203.87 | $201.48 | $203.31 | $202.43 | 330,189 |
| 2023-12-27 | $203.19 | $205.36 | $201.51 | $203.40 | $202.52 | 482,233 |
| 2023-12-26 | $203.85 | $204.18 | $202.10 | $202.77 | $201.89 | 358,881 |
| 2023-12-22 | $203.91 | $204.40 | $201.73 | $203.57 | $202.69 | 436,080 |
| 2023-12-21 | $204.15 | $204.92 | $202.35 | $204.76 | $203.87 | 476,935 |
| 2023-12-20 | $201.17 | $205.07 | $200.76 | $201.48 | $200.61 | 525,809 |
| 2023-12-19 | $201.53 | $205.58 | $199.30 | $203.21 | $202.33 | 806,181 |
| 2023-12-18 | $204.68 | $204.68 | $197.85 | $199.76 | $198.89 | 954,448 |
| 2023-12-15 | $205.69 | $206.03 | $202.03 | $204.76 | $204.76 | 1,573,980 |
| 2023-12-14 | $200.24 | $209.27 | $198.85 | $206.46 | $206.46 | 1,876,574 |
| 2023-12-13 | $190.26 | $198.53 | $190.04 | $197.57 | $197.57 | 1,041,230 |
| 2023-12-12 | $194.25 | $194.97 | $189.25 | $189.61 | $189.61 | 1,264,460 |
| 2023-12-11 | $195.22 | $195.96 | $192.78 | $195.21 | $195.21 | 610,539 |
| 2023-12-08 | $192.79 | $195.79 | $192.46 | $194.81 | $194.81 | 654,950 |
| 2023-12-07 | $194.32 | $197.22 | $194.15 | $195.32 | $195.32 | 673,597 |
| 2023-12-06 | $196.19 | $197.50 | $193.00 | $193.89 | $193.89 | 791,681 |
| 2023-12-05 | $195.62 | $197.71 | $194.43 | $195.24 | $195.24 | 816,434 |
| 2023-12-04 | $194.54 | $199.32 | $194.52 | $198.30 | $198.30 | 1,165,145 |
| 2023-12-01 | $187.89 | $196.05 | $187.42 | $195.85 | $195.85 | 1,111,901 |
| 2023-11-30 | $188.39 | $188.59 | $185.10 | $187.54 | $187.54 | 768,722 |
| 2023-11-29 | $185.00 | $188.22 | $184.38 | $187.14 | $187.14 | 737,836 |
| 2023-11-28 | $183.67 | $184.95 | $181.74 | $184.02 | $184.02 | 838,400 |
| 2023-11-27 | $183.00 | $184.40 | $182.01 | $183.52 | $183.52 | 690,506 |
| 2023-11-24 | $181.71 | $183.57 | $180.61 | $183.54 | $183.54 | 253,650 |
| 2023-11-22 | $181.00 | $182.69 | $179.74 | $181.47 | $181.47 | 488,308 |
| 2023-11-21 | $180.38 | $180.92 | $177.26 | $179.94 | $179.94 | 888,960 |
| 2023-11-20 | $178.29 | $182.00 | $176.47 | $181.95 | $181.95 | 1,023,174 |
| 2023-11-17 | $173.14 | $181.46 | $171.94 | $178.85 | $178.85 | 2,149,129 |
| 2023-11-16 | $161.13 | $172.37 | $160.98 | $171.45 | $171.45 | 2,405,457 |
| 2023-11-15 | $158.53 | $163.12 | $158.35 | $161.39 | $161.39 | 2,028,780 |
| 2023-11-14 | $152.38 | $158.90 | $152.38 | $158.14 | $158.14 | 1,247,701 |
| 2023-11-13 | $147.50 | $149.67 | $146.82 | $148.76 | $148.76 | 821,216 |
| 2023-11-10 | $147.45 | $148.42 | $143.84 | $148.36 | $148.36 | 990,746 |
| 2023-11-09 | $150.00 | $150.00 | $146.95 | $147.52 | $147.52 | 646,351 |
| 2023-11-08 | $151.77 | $152.07 | $149.81 | $149.82 | $149.82 | 551,480 |
| 2023-11-07 | $153.24 | $153.89 | $149.83 | $149.93 | $149.93 | 643,105 |
| 2023-11-06 | $154.02 | $154.68 | $151.38 | $152.16 | $152.16 | 577,573 |
| 2023-11-03 | $153.80 | $157.53 | $153.80 | $154.31 | $154.31 | 724,293 |
| 2023-11-02 | $150.89 | $153.85 | $150.89 | $152.52 | $152.52 | 646,326 |
| 2023-11-01 | $150.19 | $150.43 | $147.35 | $149.54 | $149.54 | 908,210 |
| 2023-10-31 | $150.00 | $151.13 | $147.91 | $150.24 | $150.24 | 781,120 |
| 2023-10-30 | $146.39 | $148.80 | $144.98 | $148.22 | $148.22 | 798,629 |
| 2023-10-27 | $144.97 | $147.68 | $144.79 | $145.82 | $145.82 | 810,951 |
| 2023-10-26 | $151.70 | $152.48 | $143.12 | $144.23 | $144.23 | 1,470,520 |
| 2023-10-25 | $155.08 | $155.56 | $152.72 | $152.77 | $152.77 | 580,472 |
| 2023-10-24 | $157.00 | $157.96 | $154.44 | $156.31 | $156.31 | 607,209 |
| 2023-10-23 | $155.72 | $158.30 | $155.01 | $156.46 | $156.46 | 597,637 |
| 2023-10-20 | $157.79 | $158.43 | $156.13 | $157.13 | $157.13 | 631,607 |
| 2023-10-19 | $159.80 | $161.60 | $157.09 | $157.99 | $157.99 | 708,333 |
| 2023-10-18 | $163.04 | $163.04 | $158.72 | $160.33 | $159.42 | 1,080,629 |
| 2023-10-17 | $161.49 | $163.99 | $161.49 | $163.46 | $162.53 | 782,018 |
| 2023-10-16 | $162.71 | $164.47 | $161.48 | $162.28 | $161.36 | 819,286 |
| 2023-10-13 | $163.23 | $164.02 | $160.96 | $161.52 | $160.61 | 959,984 |
| 2023-10-12 | $162.07 | $163.33 | $161.25 | $162.57 | $161.65 | 1,114,689 |
| 2023-10-11 | $159.36 | $163.09 | $159.35 | $162.43 | $161.51 | 940,986 |
| 2023-10-10 | $158.70 | $161.08 | $158.07 | $159.25 | $158.35 | 1,057,199 |
| 2023-10-09 | $154.39 | $160.59 | $154.39 | $160.11 | $159.20 | 1,370,563 |
| 2023-10-06 | $150.69 | $156.74 | $149.57 | $155.43 | $155.43 | 1,165,587 |
| 2023-10-05 | $150.68 | $152.07 | $149.47 | $151.10 | $151.10 | 694,063 |
| 2023-10-04 | $152.44 | $152.80 | $150.26 | $151.65 | $151.65 | 646,766 |
| 2023-10-03 | $154.04 | $154.24 | $149.39 | $150.68 | $150.68 | 1,039,645 |
| 2023-10-02 | $155.73 | $156.20 | $152.41 | $154.21 | $154.21 | 991,291 |
| 2023-09-29 | $155.84 | $158.75 | $155.37 | $155.40 | $155.40 | 1,124,338 |
| 2023-09-28 | $154.91 | $156.12 | $153.04 | $154.41 | $154.41 | 1,275,023 |
| 2023-09-27 | $154.60 | $157.58 | $154.06 | $157.18 | $157.18 | 1,068,183 |
| 2023-09-26 | $155.86 | $157.47 | $153.26 | $153.67 | $153.67 | 1,853,589 |
| 2023-09-25 | $144.59 | $157.36 | $144.59 | $156.28 | $156.28 | 5,384,768 |
| 2023-09-22 | $142.15 | $142.52 | $139.89 | $140.01 | $140.01 | 1,034,789 |
| 2023-09-21 | $141.41 | $143.00 | $140.75 | $141.25 | $141.25 | 1,506,371 |
| 2023-09-20 | $144.19 | $145.69 | $142.55 | $142.77 | $142.77 | 740,332 |
| 2023-09-19 | $143.96 | $143.96 | $141.38 | $143.28 | $143.28 | 1,208,331 |
| 2023-09-18 | $143.22 | $145.39 | $142.73 | $144.40 | $144.40 | 1,293,708 |
| 2023-09-15 | $144.01 | $144.71 | $142.14 | $143.99 | $143.99 | 1,803,217 |
| 2023-09-14 | $141.82 | $145.32 | $141.10 | $145.13 | $145.13 | 968,527 |
| 2023-09-13 | $139.35 | $142.53 | $139.35 | $142.46 | $142.46 | 1,027,515 |
| 2023-09-12 | $143.24 | $143.74 | $138.40 | $139.06 | $139.06 | 796,888 |
| 2023-09-11 | $143.74 | $144.45 | $142.27 | $143.22 | $143.22 | 694,209 |
| 2023-09-08 | $140.78 | $143.82 | $140.50 | $143.65 | $143.65 | 999,343 |
| 2023-09-07 | $140.79 | $144.44 | $140.19 | $143.99 | $143.99 | 1,126,035 |
| 2023-09-06 | $142.55 | $144.62 | $140.29 | $140.79 | $140.79 | 936,582 |
| 2023-09-05 | $143.22 | $144.80 | $141.63 | $143.96 | $143.96 | 1,061,946 |
| 2023-09-01 | $142.54 | $144.84 | $142.40 | $144.49 | $144.49 | 587,028 |
| 2023-08-31 | $142.44 | $143.14 | $140.83 | $141.20 | $141.20 | 836,887 |
| 2023-08-30 | $141.40 | $143.73 | $141.40 | $142.39 | $142.39 | 733,515 |
| 2023-08-29 | $142.31 | $144.98 | $141.47 | $142.40 | $142.40 | 840,544 |
| 2023-08-28 | $141.58 | $142.51 | $140.06 | $141.86 | $141.86 | 787,360 |
| 2023-08-25 | $139.64 | $142.04 | $138.04 | $140.47 | $140.47 | 1,523,369 |
| 2023-08-24 | $143.98 | $146.29 | $139.49 | $139.54 | $139.54 | 2,051,601 |
| 2023-08-23 | $131.50 | $142.25 | $130.46 | $142.02 | $142.02 | 4,007,674 |
| 2023-08-22 | $128.41 | $128.41 | $124.88 | $125.15 | $125.15 | 1,649,296 |
| 2023-08-21 | $133.45 | $133.92 | $128.35 | $128.83 | $128.83 | 1,841,217 |
| 2023-08-18 | $130.59 | $134.62 | $130.59 | $134.42 | $134.42 | 1,166,624 |
| 2023-08-17 | $132.64 | $133.35 | $131.57 | $131.61 | $131.61 | 1,706,295 |
| 2023-08-16 | $132.22 | $134.30 | $131.87 | $132.70 | $132.70 | 1,139,473 |
| 2023-08-15 | $131.79 | $133.01 | $129.54 | $132.51 | $132.51 | 1,305,847 |
| 2023-08-14 | $133.47 | $133.80 | $131.16 | $133.20 | $133.20 | 1,193,235 |
| 2023-08-11 | $134.97 | $135.75 | $133.60 | $134.13 | $134.13 | 905,037 |
| 2023-08-10 | $138.75 | $140.24 | $134.60 | $135.62 | $135.62 | 1,026,852 |
| 2023-08-09 | $139.83 | $139.83 | $136.85 | $137.20 | $137.20 | 532,132 |
| 2023-08-08 | $137.55 | $139.74 | $137.06 | $139.57 | $139.57 | 712,909 |
| 2023-08-07 | $140.11 | $140.45 | $139.12 | $139.56 | $139.56 | 638,067 |
| 2023-08-04 | $142.46 | $142.74 | $138.71 | $139.34 | $139.34 | 754,768 |
| 2023-08-03 | $138.37 | $142.75 | $136.56 | $141.90 | $141.90 | 976,295 |
| 2023-08-02 | $137.24 | $138.50 | $135.63 | $138.18 | $138.18 | 616,968 |
| 2023-08-01 | $138.03 | $139.22 | $137.23 | $138.46 | $138.46 | 832,954 |
| 2023-07-31 | $141.44 | $142.27 | $137.44 | $138.64 | $138.64 | 939,346 |
| 2023-07-28 | $139.27 | $141.30 | $138.28 | $140.66 | $140.66 | 749,614 |
| 2023-07-27 | $137.96 | $141.25 | $136.69 | $137.53 | $137.53 | 975,987 |
| 2023-07-26 | $134.36 | $136.98 | $134.36 | $136.97 | $136.97 | 876,196 |
| 2023-07-25 | $130.11 | $135.04 | $129.33 | $134.74 | $134.74 | 1,003,615 |
| 2023-07-24 | $129.24 | $131.82 | $128.48 | $130.34 | $130.34 | 589,852 |
| 2023-07-21 | $131.41 | $131.41 | $128.40 | $128.77 | $128.77 | 575,275 |
| 2023-07-20 | $130.73 | $131.06 | $128.60 | $130.55 | $130.55 | 858,416 |
| 2023-07-19 | $130.33 | $132.11 | $129.03 | $131.75 | $130.85 | 819,972 |
| 2023-07-18 | $125.14 | $130.16 | $125.14 | $128.91 | $128.03 | 1,005,383 |
| 2023-07-17 | $125.83 | $126.20 | $124.22 | $125.14 | $124.28 | 960,290 |
| 2023-07-14 | $130.16 | $131.47 | $126.23 | $126.83 | $125.96 | 990,224 |
| 2023-07-13 | $130.27 | $131.27 | $129.48 | $129.80 | $128.91 | 723,166 |
| 2023-07-12 | $131.00 | $131.80 | $129.63 | $130.52 | $129.63 | 1,248,214 |
| 2023-07-11 | $126.75 | $131.37 | $126.69 | $129.32 | $128.43 | 1,119,147 |
| 2023-07-10 | $120.74 | $126.45 | $120.74 | $126.34 | $125.47 | 1,171,404 |
| 2023-07-07 | $122.16 | $123.66 | $120.78 | $120.93 | $120.93 | 1,279,967 |
| 2023-07-06 | $126.70 | $126.70 | $122.87 | $124.24 | $124.24 | 934,947 |
| 2023-07-05 | $126.50 | $127.44 | $124.11 | $127.33 | $127.33 | 946,292 |
| 2023-07-03 | $125.39 | $128.35 | $124.17 | $127.04 | $127.04 | 740,396 |
| 2023-06-30 | $124.30 | $125.82 | $122.96 | $125.14 | $125.14 | 860,941 |
| 2023-06-29 | $125.43 | $126.68 | $122.63 | $123.07 | $123.07 | 1,008,985 |
| 2023-06-28 | $126.15 | $127.56 | $124.87 | $125.39 | $125.39 | 904,416 |
| 2023-06-27 | $123.73 | $127.76 | $122.56 | $126.37 | $126.37 | 893,796 |
| 2023-06-26 | $120.45 | $124.83 | $120.29 | $123.52 | $123.52 | 1,066,500 |
| 2023-06-23 | $119.14 | $120.62 | $117.89 | $120.16 | $120.16 | 1,621,178 |
| 2023-06-22 | $121.21 | $121.21 | $118.76 | $120.04 | $120.04 | 606,045 |
| 2023-06-21 | $121.94 | $122.42 | $120.94 | $120.97 | $120.97 | 826,064 |
| 2023-06-20 | $123.81 | $123.87 | $121.17 | $121.68 | $121.68 | 1,207,032 |
| 2023-06-16 | $127.78 | $128.36 | $123.75 | $124.64 | $124.64 | 1,392,872 |
| 2023-06-15 | $125.88 | $127.46 | $124.50 | $127.25 | $127.25 | 849,468 |
| 2023-06-14 | $129.59 | $130.87 | $125.05 | $125.61 | $125.61 | 932,558 |
| 2023-06-13 | $125.91 | $130.06 | $125.89 | $129.45 | $129.45 | 1,242,902 |
| 2023-06-12 | $125.81 | $126.42 | $123.85 | $125.05 | $125.05 | 1,038,091 |
| 2023-06-09 | $127.21 | $128.40 | $125.33 | $125.56 | $125.56 | 784,834 |
| 2023-06-08 | $129.40 | $130.73 | $125.99 | $126.16 | $126.16 | 1,130,077 |
| 2023-06-07 | $125.13 | $131.67 | $124.65 | $129.59 | $129.59 | 2,371,622 |
| 2023-06-06 | $117.51 | $123.97 | $116.73 | $123.88 | $123.88 | 1,156,494 |
| 2023-06-05 | $118.29 | $118.29 | $115.09 | $117.61 | $117.61 | 1,104,600 |
| 2023-06-02 | $115.50 | $118.81 | $114.80 | $118.56 | $118.56 | 944,114 |
| 2023-06-01 | $113.40 | $114.45 | $111.64 | $113.94 | $113.94 | 772,265 |
| 2023-05-31 | $115.00 | $115.61 | $111.14 | $113.51 | $113.51 | 812,491 |
| 2023-05-30 | $114.80 | $115.96 | $112.47 | $115.75 | $115.75 | 919,842 |
| 2023-05-26 | $109.93 | $113.77 | $109.44 | $113.61 | $113.61 | 982,473 |
| 2023-05-25 | $114.09 | $115.20 | $110.34 | $111.16 | $111.16 | 1,158,962 |
| 2023-05-24 | $110.84 | $115.00 | $110.12 | $114.19 | $114.19 | 1,601,610 |
| 2023-05-23 | $116.60 | $119.67 | $111.67 | $111.85 | $111.85 | 3,625,658 |
| 2023-05-22 | $114.10 | $115.03 | $111.12 | $112.16 | $112.16 | 2,190,874 |
| 2023-05-19 | $117.46 | $118.00 | $113.08 | $114.79 | $114.79 | 1,195,057 |
| 2023-05-18 | $114.96 | $118.18 | $114.13 | $118.10 | $118.10 | 872,123 |
| 2023-05-17 | $111.76 | $115.55 | $110.51 | $114.87 | $114.87 | 1,135,864 |
| 2023-05-16 | $113.77 | $114.24 | $110.74 | $111.66 | $111.66 | 1,317,023 |
| 2023-05-15 | $114.00 | $116.56 | $113.29 | $116.44 | $116.44 | 807,010 |
| 2023-05-12 | $113.51 | $114.03 | $112.51 | $113.93 | $113.93 | 642,661 |
| 2023-05-11 | $113.51 | $113.97 | $111.65 | $113.27 | $113.27 | 675,933 |
| 2023-05-10 | $116.36 | $116.56 | $112.48 | $113.17 | $113.17 | 783,058 |
| 2023-05-09 | $115.16 | $117.04 | $114.55 | $115.17 | $115.17 | 654,140 |
| 2023-05-08 | $118.71 | $119.17 | $115.78 | $116.54 | $116.54 | 508,133 |
| 2023-05-05 | $116.94 | $119.58 | $116.70 | $118.33 | $118.33 | 1,035,544 |
| 2023-05-04 | $114.68 | $116.47 | $113.76 | $115.09 | $115.09 | 747,408 |
| 2023-05-03 | $117.55 | $118.79 | $115.25 | $115.43 | $115.43 | 783,235 |
| 2023-05-02 | $117.66 | $118.04 | $114.79 | $117.48 | $117.48 | 904,272 |
| 2023-05-01 | $120.69 | $120.85 | $117.84 | $118.56 | $118.56 | 812,359 |
| 2023-04-28 | $122.09 | $122.09 | $118.42 | $121.04 | $121.04 | 817,693 |
| 2023-04-27 | $117.95 | $122.42 | $117.63 | $122.26 | $122.26 | 849,687 |
| 2023-04-26 | $117.54 | $119.00 | $117.16 | $117.28 | $117.28 | 637,253 |
| 2023-04-25 | $118.97 | $119.60 | $117.46 | $117.48 | $117.48 | 819,029 |
| 2023-04-24 | $121.09 | $122.06 | $119.06 | $120.38 | $120.38 | 748,060 |
| 2023-04-21 | $122.40 | $122.72 | $121.07 | $121.27 | $121.27 | 707,049 |
| 2023-04-20 | $120.18 | $123.45 | $120.00 | $122.15 | $122.15 | 820,012 |
| 2023-04-19 | $120.17 | $122.82 | $119.98 | $122.29 | $121.40 | 789,695 |
| 2023-04-18 | $119.84 | $121.36 | $119.49 | $121.00 | $120.11 | 692,229 |
| 2023-04-17 | $118.82 | $119.28 | $117.66 | $118.60 | $117.73 | 753,797 |
| 2023-04-14 | $118.22 | $120.75 | $117.71 | $118.49 | $117.62 | 896,264 |
| 2023-04-13 | $118.23 | $118.79 | $116.90 | $118.19 | $118.19 | 772,474 |
| 2023-04-12 | $120.33 | $121.33 | $117.97 | $117.98 | $117.98 | 1,357,058 |
| 2023-04-11 | $119.14 | $119.97 | $117.50 | $119.50 | $119.50 | 1,126,070 |
| 2023-04-10 | $116.64 | $118.89 | $116.64 | $118.32 | $118.32 | 1,152,497 |
| 2023-04-06 | $117.15 | $118.04 | $116.20 | $116.96 | $116.96 | 879,413 |
| 2023-04-05 | $117.56 | $118.33 | $117.00 | $117.84 | $117.84 | 983,956 |
| 2023-04-04 | $122.00 | $122.46 | $117.44 | $119.09 | $119.09 | 984,335 |
| 2023-04-03 | $121.20 | $121.78 | $119.93 | $121.45 | $121.45 | 1,430,292 |
| 2023-03-31 | $118.65 | $121.84 | $118.47 | $121.66 | $121.66 | 1,058,928 |
| 2023-03-30 | $118.36 | $118.85 | $116.20 | $118.20 | $118.20 | 1,463,831 |
| 2023-03-29 | $118.49 | $120.20 | $117.16 | $118.15 | $118.15 | 1,095,133 |
| 2023-03-28 | $118.88 | $120.78 | $117.85 | $118.57 | $118.57 | 866,145 |
| 2023-03-27 | $118.55 | $119.65 | $117.62 | $118.87 | $118.87 | 824,172 |
| 2023-03-24 | $118.14 | $118.30 | $116.05 | $117.70 | $117.70 | 832,912 |
| 2023-03-23 | $119.68 | $120.88 | $116.90 | $118.91 | $118.91 | 1,394,838 |
| 2023-03-22 | $123.22 | $123.54 | $118.78 | $119.01 | $119.01 | 1,198,611 |
| 2023-03-21 | $120.28 | $124.12 | $120.28 | $123.22 | $123.22 | 1,338,563 |
| 2023-03-20 | $117.23 | $121.67 | $116.96 | $119.08 | $119.08 | 1,070,962 |
| 2023-03-17 | $121.25 | $121.25 | $115.66 | $116.86 | $116.86 | 4,114,252 |
| 2023-03-16 | $121.08 | $124.53 | $117.55 | $119.95 | $119.95 | 2,840,630 |
| 2023-03-15 | $117.00 | $119.33 | $115.57 | $118.61 | $118.61 | 1,438,787 |
| 2023-03-14 | $120.47 | $121.00 | $117.88 | $118.94 | $118.94 | 1,349,543 |
| 2023-03-13 | $117.00 | $121.62 | $116.24 | $118.27 | $118.27 | 1,293,634 |
| 2023-03-10 | $124.20 | $124.20 | $118.33 | $120.60 | $120.60 | 1,248,980 |
| 2023-03-09 | $124.03 | $125.51 | $123.37 | $123.80 | $123.80 | 1,144,438 |
| 2023-03-08 | $124.70 | $124.87 | $122.54 | $123.89 | $123.89 | 920,927 |
| 2023-03-07 | $121.82 | $125.50 | $121.22 | $124.66 | $124.66 | 1,032,004 |
| 2023-03-06 | $122.52 | $123.52 | $119.93 | $120.86 | $120.86 | 1,097,164 |
| 2023-03-03 | $124.25 | $124.79 | $122.84 | $122.91 | $122.91 | 751,369 |
| 2023-03-02 | $122.22 | $123.96 | $121.60 | $123.32 | $123.32 | 631,487 |
| 2023-03-01 | $124.16 | $124.63 | $122.43 | $123.51 | $123.51 | 676,498 |
| 2023-02-28 | $126.89 | $127.12 | $124.41 | $124.92 | $124.92 | 1,099,687 |
| 2023-02-27 | $126.18 | $127.12 | $124.59 | $126.94 | $126.94 | 812,253 |
| 2023-02-24 | $124.10 | $126.03 | $123.50 | $124.68 | $124.68 | 869,642 |
| 2023-02-23 | $128.13 | $129.28 | $125.12 | $126.27 | $126.27 | 600,965 |
| 2023-02-22 | $128.95 | $130.24 | $126.73 | $128.65 | $128.65 | 710,072 |
| 2023-02-21 | $127.18 | $129.18 | $126.00 | $128.17 | $128.17 | 1,126,344 |
| 2023-02-17 | $131.75 | $132.31 | $128.40 | $130.59 | $130.59 | 705,964 |
| 2023-02-16 | $129.27 | $134.26 | $128.80 | $132.32 | $132.32 | 1,126,034 |
| 2023-02-15 | $127.97 | $132.46 | $127.01 | $131.24 | $131.24 | 616,928 |
| 2023-02-14 | $128.99 | $130.70 | $126.34 | $129.39 | $129.39 | 738,379 |
| 2023-02-13 | $124.00 | $130.55 | $123.34 | $130.51 | $130.51 | 1,352,342 |
| 2023-02-10 | $125.00 | $125.59 | $122.62 | $123.99 | $123.99 | 1,521,109 |
| 2023-02-09 | $130.00 | $130.99 | $126.20 | $126.65 | $126.65 | 891,009 |
| 2023-02-08 | $132.02 | $133.69 | $128.55 | $128.90 | $128.90 | 933,724 |
| 2023-02-07 | $133.58 | $134.66 | $131.50 | $133.74 | $133.74 | 625,089 |
| 2023-02-06 | $137.84 | $138.66 | $134.11 | $134.64 | $134.64 | 1,136,372 |
| 2023-02-03 | $140.66 | $143.52 | $140.06 | $140.49 | $140.49 | 861,213 |
| 2023-02-02 | $141.63 | $146.25 | $141.09 | $143.56 | $143.56 | 1,523,965 |
| 2023-02-01 | $133.69 | $140.19 | $132.49 | $139.46 | $139.46 | 1,150,180 |
| 2023-01-31 | $130.21 | $134.95 | $130.14 | $134.94 | $134.94 | 1,117,548 |
| 2023-01-30 | $124.84 | $131.49 | $124.84 | $129.62 | $129.62 | 1,432,167 |
| 2023-01-27 | $126.10 | $127.47 | $124.68 | $126.67 | $126.67 | 696,103 |
| 2023-01-26 | $126.66 | $127.48 | $124.26 | $126.10 | $126.10 | 906,945 |
| 2023-01-25 | $118.81 | $124.54 | $117.77 | $124.40 | $124.40 | 829,283 |
| 2023-01-24 | $123.84 | $123.84 | $119.82 | $120.49 | $120.49 | 852,749 |
| 2023-01-23 | $124.46 | $125.86 | $122.39 | $123.75 | $123.75 | 988,830 |
| 2023-01-20 | $119.33 | $123.71 | $118.10 | $123.70 | $123.70 | 763,380 |
| 2023-01-19 | $122.47 | $122.93 | $118.69 | $119.16 | $119.16 | 877,193 |
| 2023-01-18 | $127.62 | $129.85 | $123.62 | $124.40 | $123.59 | 651,076 |
| 2023-01-17 | $127.80 | $129.66 | $126.80 | $126.84 | $126.02 | 732,899 |
| 2023-01-13 | $126.26 | $128.73 | $126.00 | $128.51 | $127.67 | 528,377 |
| 2023-01-12 | $130.38 | $130.51 | $126.77 | $128.60 | $127.76 | 911,756 |
| 2023-01-11 | $126.75 | $130.13 | $126.57 | $130.10 | $129.25 | 1,010,143 |
| 2023-01-10 | $123.44 | $125.73 | $121.35 | $125.71 | $124.89 | 759,298 |
| 2023-01-09 | $123.93 | $126.82 | $121.54 | $122.17 | $121.38 | 968,782 |
| 2023-01-06 | $118.90 | $124.42 | $118.24 | $123.76 | $122.96 | 1,165,487 |
| 2023-01-05 | $115.96 | $118.12 | $115.12 | $116.81 | $116.05 | 644,411 |
| 2023-01-04 | $115.83 | $119.65 | $114.89 | $118.17 | $117.40 | 895,455 |
| 2023-01-03 | $116.56 | $116.56 | $111.14 | $114.07 | $113.33 | 1,232,083 |
| 2022-12-30 | $114.97 | $116.29 | $114.10 | $114.92 | $114.92 | 930,929 |
| 2022-12-29 | $116.18 | $117.66 | $115.50 | $116.55 | $116.55 | 617,609 |
| 2022-12-28 | $117.00 | $117.08 | $113.68 | $114.93 | $114.93 | 784,780 |
| 2022-12-27 | $119.90 | $120.52 | $116.46 | $117.04 | $117.04 | 810,016 |
| 2022-12-23 | $118.05 | $120.26 | $116.64 | $120.22 | $120.22 | 726,558 |
| 2022-12-22 | $116.32 | $118.05 | $114.55 | $117.99 | $117.99 | 734,903 |
| 2022-12-21 | $117.26 | $119.04 | $115.20 | $118.63 | $118.63 | 908,312 |
| 2022-12-20 | $114.48 | $117.11 | $113.34 | $115.34 | $115.34 | 1,269,077 |
| 2022-12-19 | $111.96 | $116.52 | $111.75 | $115.58 | $115.58 | 1,650,697 |
| 2022-12-16 | $116.01 | $117.34 | $111.34 | $111.71 | $111.71 | 2,492,904 |
| 2022-12-15 | $114.23 | $116.74 | $113.30 | $116.52 | $116.52 | 1,128,721 |
| 2022-12-14 | $117.23 | $118.68 | $114.19 | $116.25 | $116.25 | 1,105,497 |
| 2022-12-13 | $122.52 | $123.48 | $116.93 | $117.71 | $117.71 | 1,345,451 |
| 2022-12-12 | $114.86 | $117.38 | $112.58 | $116.72 | $116.72 | 1,090,911 |
| 2022-12-09 | $110.69 | $117.20 | $110.69 | $115.22 | $115.22 | 1,163,940 |
| 2022-12-08 | $111.92 | $114.68 | $110.54 | $113.27 | $113.27 | 1,251,921 |
| 2022-12-07 | $111.15 | $112.94 | $110.26 | $111.80 | $111.80 | 1,096,400 |
| 2022-12-06 | $113.15 | $113.90 | $109.76 | $111.71 | $111.71 | 1,250,640 |
| 2022-12-05 | $114.77 | $115.17 | $112.41 | $113.42 | $113.42 | 1,344,734 |
| 2022-12-02 | $114.26 | $117.33 | $113.18 | $116.45 | $116.45 | 1,347,412 |
| 2022-12-01 | $117.51 | $118.90 | $113.84 | $116.72 | $116.72 | 1,434,624 |
| 2022-11-30 | $116.27 | $117.31 | $112.69 | $116.90 | $116.90 | 1,310,084 |
| 2022-11-29 | $116.48 | $116.69 | $113.55 | $115.56 | $115.56 | 1,522,117 |
| 2022-11-28 | $117.48 | $119.34 | $116.20 | $116.49 | $116.49 | 1,536,662 |
| 2022-11-25 | $123.14 | $124.63 | $121.74 | $122.42 | $122.42 | 341,903 |
| 2022-11-23 | $123.83 | $123.83 | $121.44 | $123.72 | $123.72 | 834,700 |
| 2022-11-22 | $121.36 | $124.19 | $120.01 | $123.83 | $123.83 | 1,227,188 |
| 2022-11-21 | $120.50 | $121.02 | $117.10 | $119.19 | $119.19 | 1,588,303 |
| 2022-11-18 | $116.85 | $125.45 | $116.01 | $122.37 | $122.37 | 4,665,120 |
| 2022-11-17 | $124.82 | $130.59 | $123.46 | $130.39 | $130.39 | 2,411,505 |
| 2022-11-16 | $128.73 | $129.86 | $125.21 | $126.70 | $126.70 | 1,289,271 |
| 2022-11-15 | $137.22 | $140.11 | $134.74 | $135.36 | $135.36 | 1,086,385 |
| 2022-11-14 | $134.92 | $137.47 | $133.60 | $133.60 | $133.60 | 1,111,340 |
| 2022-11-11 | $127.19 | $136.20 | $127.19 | $135.33 | $135.33 | 1,371,500 |
| 2022-11-10 | $120.49 | $135.70 | $120.49 | $128.71 | $128.71 | 1,990,650 |
| 2022-11-09 | $117.71 | $119.58 | $114.63 | $115.23 | $115.23 | 676,286 |
| 2022-11-08 | $122.12 | $122.34 | $117.73 | $118.97 | $118.97 | 899,611 |
| 2022-11-07 | $120.28 | $123.47 | $118.02 | $123.47 | $123.47 | 742,927 |
| 2022-11-04 | $120.04 | $121.16 | $114.76 | $119.13 | $119.13 | 734,129 |
| 2022-11-03 | $113.86 | $118.35 | $112.59 | $117.12 | $117.12 | 762,368 |
| 2022-11-02 | $124.71 | $124.71 | $115.39 | $115.53 | $115.53 | 884,429 |
| 2022-11-01 | $127.55 | $127.81 | $122.26 | $124.80 | $124.80 | 871,631 |
| 2022-10-31 | $122.29 | $124.39 | $122.01 | $123.83 | $123.83 | 995,084 |
| 2022-10-28 | $121.74 | $125.40 | $118.50 | $122.75 | $122.75 | 800,449 |
| 2022-10-27 | $123.94 | $124.48 | $120.76 | $122.73 | $122.73 | 907,350 |
| 2022-10-26 | $121.48 | $128.50 | $119.97 | $123.06 | $123.06 | 1,057,459 |
| 2022-10-25 | $117.99 | $122.63 | $117.74 | $121.52 | $121.52 | 1,804,405 |
| 2022-10-24 | $113.85 | $117.00 | $109.22 | $116.70 | $116.70 | 2,323,680 |
| 2022-10-21 | $113.27 | $117.77 | $111.62 | $117.61 | $117.61 | 1,010,104 |
| 2022-10-20 | $116.14 | $119.00 | $113.34 | $113.51 | $113.51 | 1,060,082 |
| 2022-10-19 | $118.71 | $119.42 | $115.18 | $115.93 | $115.93 | 1,361,196 |
| 2022-10-18 | $124.69 | $126.04 | $119.90 | $120.94 | $120.94 | 1,191,139 |
| 2022-10-17 | $120.03 | $123.14 | $120.03 | $121.45 | $121.45 | 959,575 |
| 2022-10-14 | $124.09 | $124.60 | $117.24 | $117.29 | $117.29 | 933,337 |
| 2022-10-13 | $120.28 | $124.45 | $117.97 | $122.24 | $122.24 | 767,386 |
| 2022-10-12 | $124.91 | $125.07 | $121.56 | $123.96 | $123.96 | 621,060 |
| 2022-10-11 | $120.38 | $124.81 | $119.42 | $123.75 | $123.75 | 1,606,431 |
| 2022-10-10 | $119.02 | $121.63 | $117.23 | $120.29 | $120.29 | 1,212,979 |
| 2022-10-07 | $123.56 | $123.82 | $118.35 | $118.45 | $118.45 | 1,292,591 |
| 2022-10-06 | $126.90 | $128.99 | $125.90 | $126.06 | $126.06 | 925,665 |
| 2022-10-05 | $126.58 | $128.86 | $125.24 | $127.18 | $127.18 | 942,989 |
| 2022-10-04 | $125.78 | $128.74 | $124.81 | $128.57 | $128.57 | 1,063,624 |
| 2022-10-03 | $119.08 | $122.95 | $118.73 | $122.21 | $122.21 | 1,172,015 |
| 2022-09-30 | $120.86 | $120.98 | $116.73 | $117.85 | $117.85 | 1,779,326 |
| 2022-09-29 | $124.88 | $125.03 | $120.09 | $122.45 | $122.45 | 1,587,505 |
| 2022-09-28 | $124.05 | $128.23 | $123.19 | $127.71 | $127.71 | 1,067,733 |
| 2022-09-27 | $123.55 | $125.48 | $121.69 | $123.31 | $123.31 | 1,111,986 |
| 2022-09-26 | $125.49 | $127.09 | $121.12 | $121.19 | $121.19 | 1,198,987 |
| 2022-09-23 | $126.22 | $128.32 | $124.24 | $125.49 | $125.49 | 1,456,646 |
| 2022-09-22 | $131.05 | $132.44 | $128.87 | $129.01 | $129.01 | 778,342 |
| 2022-09-21 | $133.44 | $137.07 | $131.48 | $132.06 | $132.06 | 804,748 |
| 2022-09-20 | $135.75 | $136.44 | $129.64 | $131.85 | $131.85 | 1,358,542 |
| 2022-09-19 | $133.87 | $138.46 | $133.48 | $137.56 | $137.56 | 1,080,262 |
| 2022-09-16 | $136.17 | $137.18 | $133.10 | $134.34 | $134.34 | 2,699,898 |
| 2022-09-15 | $140.00 | $143.18 | $135.70 | $138.40 | $138.40 | 1,561,300 |
| 2022-09-14 | $145.82 | $146.14 | $140.95 | $143.09 | $143.09 | 799,023 |
| 2022-09-13 | $148.82 | $148.82 | $142.34 | $143.44 | $143.44 | 1,200,450 |
| 2022-09-12 | $150.39 | $154.83 | $150.39 | $153.66 | $153.66 | 933,013 |
| 2022-09-09 | $148.50 | $151.21 | $148.00 | $150.34 | $150.34 | 911,719 |
| 2022-09-08 | $143.89 | $149.17 | $142.87 | $148.98 | $148.98 | 705,788 |
| 2022-09-07 | $141.80 | $147.16 | $140.72 | $146.52 | $146.52 | 1,095,756 |
| 2022-09-06 | $146.73 | $146.73 | $138.82 | $141.00 | $141.00 | 1,475,970 |
| 2022-09-02 | $147.79 | $150.98 | $144.76 | $145.84 | $145.84 | 962,782 |
| 2022-09-01 | $147.64 | $147.80 | $144.56 | $146.92 | $146.92 | 1,134,090 |
| 2022-08-31 | $153.97 | $153.97 | $147.50 | $148.75 | $148.75 | 1,665,889 |
| 2022-08-30 | $157.21 | $157.46 | $152.18 | $154.18 | $154.18 | 811,875 |
| 2022-08-29 | $153.83 | $157.87 | $153.24 | $155.08 | $155.08 | 833,087 |
| 2022-08-26 | $166.30 | $167.24 | $154.44 | $154.63 | $154.63 | 1,515,089 |
| 2022-08-25 | $168.02 | $170.76 | $162.62 | $165.99 | $165.99 | 2,697,072 |
| 2022-08-24 | $162.11 | $165.29 | $161.38 | $162.44 | $162.44 | 1,601,280 |
| 2022-08-23 | $161.16 | $166.07 | $160.81 | $164.44 | $164.44 | 1,197,523 |
| 2022-08-22 | $159.56 | $161.70 | $157.92 | $159.45 | $159.45 | 1,418,298 |
| 2022-08-19 | $166.75 | $167.52 | $161.17 | $162.83 | $162.83 | 794,685 |
| 2022-08-18 | $164.67 | $167.31 | $162.49 | $166.97 | $166.97 | 584,321 |
| 2022-08-17 | $165.59 | $166.99 | $161.91 | $164.81 | $164.81 | 1,127,582 |
| 2022-08-16 | $161.41 | $176.89 | $161.41 | $168.87 | $168.87 | 2,066,286 |
| 2022-08-15 | $158.23 | $162.69 | $157.20 | $161.47 | $161.47 | 999,531 |
| 2022-08-12 | $156.39 | $159.14 | $155.41 | $158.83 | $158.83 | 581,358 |
| 2022-08-11 | $158.84 | $161.43 | $153.58 | $155.74 | $155.74 | 1,296,477 |
| 2022-08-10 | $152.75 | $155.00 | $151.11 | $154.50 | $154.50 | 769,860 |
| 2022-08-09 | $152.49 | $153.39 | $147.24 | $148.26 | $148.26 | 826,856 |
| 2022-08-08 | $148.68 | $159.95 | $147.74 | $154.76 | $154.76 | 1,754,878 |
| 2022-08-05 | $143.02 | $147.20 | $142.97 | $146.98 | $146.98 | 611,907 |
| 2022-08-04 | $144.50 | $147.04 | $143.69 | $144.75 | $144.75 | 856,909 |
| 2022-08-03 | $142.72 | $146.01 | $141.53 | $144.69 | $144.69 | 906,921 |
| 2022-08-02 | $143.72 | $144.85 | $141.04 | $141.44 | $141.44 | 756,462 |
| 2022-08-01 | $143.97 | $146.91 | $142.91 | $145.40 | $145.40 | 842,253 |
| 2022-07-29 | $140.66 | $144.50 | $138.35 | $144.42 | $144.42 | 1,011,966 |
| 2022-07-28 | $138.78 | $140.95 | $134.34 | $140.50 | $140.50 | 1,016,217 |
| 2022-07-27 | $134.65 | $138.60 | $133.35 | $138.08 | $138.08 | 965,638 |
| 2022-07-26 | $132.79 | $135.64 | $131.56 | $133.68 | $133.68 | 1,062,426 |
| 2022-07-25 | $136.97 | $137.00 | $133.91 | $136.45 | $136.45 | 569,804 |
| 2022-07-22 | $141.11 | $142.17 | $135.46 | $137.26 | $137.26 | 1,433,300 |
| 2022-07-21 | $137.00 | $140.80 | $135.63 | $140.73 | $140.73 | 1,005,569 |
| 2022-07-20 | $136.26 | $138.62 | $132.39 | $137.53 | $136.77 | 1,437,916 |
| 2022-07-19 | $133.90 | $137.59 | $132.15 | $137.51 | $136.75 | 1,259,646 |
| 2022-07-18 | $133.34 | $136.38 | $131.98 | $132.01 | $131.28 | 1,183,600 |
| 2022-07-15 | $128.35 | $132.95 | $128.35 | $131.90 | $131.17 | 1,033,729 |
| 2022-07-14 | $128.45 | $129.00 | $125.68 | $126.75 | $126.05 | 832,630 |
| 2022-07-13 | $126.10 | $132.41 | $125.93 | $130.21 | $129.49 | 923,109 |
| 2022-07-12 | $127.99 | $132.44 | $127.54 | $128.31 | $127.60 | 922,789 |
| 2022-07-11 | $130.00 | $132.79 | $126.25 | $126.81 | $126.11 | 934,658 |
| 2022-07-08 | $127.96 | $130.97 | $126.04 | $130.47 | $129.75 | 1,023,362 |
| 2022-07-07 | $121.71 | $128.92 | $121.71 | $127.96 | $127.25 | 1,481,673 |
| 2022-07-06 | $123.34 | $125.21 | $118.71 | $121.05 | $120.38 | 1,162,195 |
| 2022-07-05 | $111.23 | $123.38 | $109.50 | $123.35 | $122.67 | 1,657,213 |
| 2022-07-01 | $111.70 | $114.30 | $110.23 | $112.81 | $112.19 | 1,521,443 |
| 2022-06-30 | $109.44 | $112.28 | $106.66 | $110.95 | $110.34 | 2,386,035 |
| 2022-06-29 | $117.70 | $118.05 | $115.57 | $116.10 | $115.46 | 1,358,125 |
| 2022-06-28 | $123.24 | $124.85 | $118.01 | $118.41 | $117.76 | 930,844 |
| 2022-06-27 | $126.32 | $127.10 | $121.72 | $122.32 | $121.65 | 806,039 |
| 2022-06-24 | $121.85 | $126.25 | $121.28 | $126.09 | $125.39 | 1,394,146 |
| 2022-06-23 | $119.35 | $122.18 | $118.71 | $121.25 | $120.58 | 1,093,476 |
| 2022-06-22 | $119.11 | $122.41 | $117.34 | $119.85 | $119.19 | 1,047,700 |
| 2022-06-21 | $121.40 | $122.60 | $119.48 | $119.61 | $118.95 | 1,046,849 |
| 2022-06-17 | $117.03 | $120.50 | $115.99 | $118.86 | $118.20 | 1,981,414 |
| 2022-06-16 | $116.73 | $118.24 | $112.85 | $115.65 | $115.01 | 1,356,576 |
| 2022-06-15 | $121.77 | $123.78 | $118.63 | $121.29 | $120.62 | 1,054,962 |
| 2022-06-14 | $119.97 | $121.70 | $118.62 | $120.70 | $120.03 | 988,015 |
| 2022-06-13 | $118.12 | $120.75 | $115.68 | $119.63 | $118.97 | 1,615,754 |
| 2022-06-10 | $124.16 | $125.39 | $120.21 | $121.24 | $120.57 | 1,083,650 |
| 2022-06-09 | $126.47 | $128.77 | $125.63 | $126.15 | $125.45 | 893,246 |
| 2022-06-08 | $126.63 | $129.96 | $125.09 | $126.08 | $125.39 | 1,081,295 |
| 2022-06-07 | $120.74 | $126.65 | $118.01 | $125.73 | $125.04 | 1,525,881 |
| 2022-06-06 | $124.50 | $128.78 | $123.00 | $127.45 | $126.75 | 1,912,122 |
| 2022-06-03 | $127.07 | $128.27 | $124.22 | $124.28 | $123.59 | 1,425,239 |
| 2022-06-02 | $125.80 | $130.20 | $124.04 | $129.91 | $129.19 | 1,385,621 |
| 2022-06-01 | $127.41 | $129.95 | $122.73 | $125.03 | $124.34 | 1,565,867 |
| 2022-05-31 | $130.00 | $131.63 | $124.88 | $127.92 | $127.21 | 2,364,024 |
| 2022-05-27 | $129.85 | $133.44 | $126.10 | $130.91 | $130.19 | 1,686,380 |
| 2022-05-26 | $125.88 | $133.98 | $124.60 | $130.00 | $129.28 | 4,978,340 |
| 2022-05-25 | $103.36 | $119.00 | $102.54 | $114.98 | $114.35 | 5,341,549 |
| 2022-05-24 | $105.50 | $106.35 | $101.58 | $105.47 | $104.89 | 2,417,942 |
| 2022-05-23 | $107.89 | $111.04 | $106.25 | $108.30 | $107.70 | 1,781,242 |
| 2022-05-20 | $112.65 | $114.41 | $104.94 | $108.15 | $107.55 | 1,796,154 |
| 2022-05-19 | $108.84 | $115.78 | $108.19 | $112.34 | $111.72 | 1,681,136 |
| 2022-05-18 | $119.10 | $119.70 | $107.98 | $110.47 | $109.86 | 3,819,771 |
| 2022-05-17 | $127.97 | $129.36 | $122.51 | $128.53 | $127.82 | 1,081,487 |
| 2022-05-16 | $124.27 | $126.76 | $121.27 | $124.07 | $123.39 | 1,779,338 |
| 2022-05-13 | $125.41 | $128.98 | $125.30 | $126.11 | $125.41 | 1,336,202 |
| 2022-05-12 | $123.39 | $130.20 | $122.79 | $125.05 | $124.36 | 1,708,492 |
| 2022-05-11 | $127.06 | $130.76 | $123.34 | $123.96 | $123.28 | 1,354,165 |
| 2022-05-10 | $127.14 | $129.58 | $122.89 | $127.06 | $126.36 | 1,699,455 |
| 2022-05-09 | $120.88 | $126.79 | $120.50 | $124.26 | $123.58 | 1,518,499 |
| 2022-05-06 | $129.23 | $129.53 | $122.36 | $123.69 | $123.01 | 2,472,970 |
| 2022-05-05 | $137.57 | $137.89 | $130.34 | $132.35 | $131.62 | 1,807,335 |
| 2022-05-04 | $139.50 | $142.33 | $135.25 | $142.17 | $141.39 | 1,061,706 |
| 2022-05-03 | $136.78 | $140.94 | $136.23 | $139.50 | $138.73 | 730,870 |
| 2022-05-02 | $130.10 | $137.98 | $128.92 | $137.78 | $137.02 | 1,019,461 |
| 2022-04-29 | $136.84 | $138.46 | $130.19 | $130.48 | $129.76 | 1,091,799 |
| 2022-04-28 | $136.43 | $138.30 | $131.41 | $138.26 | $137.50 | 919,408 |
| 2022-04-27 | $135.84 | $139.46 | $133.25 | $134.62 | $133.88 | 843,194 |
| 2022-04-26 | $138.13 | $139.14 | $134.47 | $135.37 | $134.62 | 1,210,469 |
| 2022-04-25 | $135.12 | $141.03 | $134.47 | $140.40 | $139.63 | 1,180,323 |
| 2022-04-22 | $139.47 | $140.22 | $134.85 | $135.26 | $134.51 | 1,099,433 |
| 2022-04-21 | $144.08 | $145.45 | $138.11 | $140.35 | $139.58 | 1,229,666 |
| 2022-04-20 | $148.26 | $148.60 | $143.38 | $143.60 | $142.02 | 1,033,542 |
| 2022-04-19 | $140.66 | $149.13 | $140.66 | $147.18 | $145.56 | 1,628,099 |
| 2022-04-18 | $147.52 | $149.81 | $140.59 | $141.25 | $139.70 | 1,558,667 |
| 2022-04-14 | $153.28 | $157.28 | $147.63 | $148.98 | $147.34 | 1,464,586 |
| 2022-04-13 | $150.05 | $155.13 | $149.80 | $153.14 | $151.45 | 887,232 |
| 2022-04-12 | $152.95 | $156.98 | $151.07 | $152.30 | $150.62 | 1,262,192 |
| 2022-04-11 | $143.97 | $151.88 | $143.97 | $151.46 | $149.79 | 1,270,442 |
| 2022-04-08 | $141.69 | $148.75 | $141.18 | $146.92 | $145.30 | 1,185,103 |
| 2022-04-07 | $138.58 | $143.76 | $137.30 | $143.01 | $141.44 | 1,480,920 |
| 2022-04-06 | $145.02 | $146.10 | $138.85 | $140.91 | $139.36 | 1,904,998 |
| 2022-04-05 | $148.61 | $151.18 | $146.59 | $148.78 | $147.14 | 1,271,330 |
| 2022-04-04 | $142.28 | $148.95 | $142.16 | $147.07 | $145.45 | 1,173,090 |
| 2022-04-01 | $145.21 | $146.38 | $140.51 | $141.90 | $140.34 | 1,936,024 |
| 2022-03-31 | $143.14 | $145.95 | $140.81 | $145.00 | $143.40 | 2,292,523 |
| 2022-03-30 | $151.37 | $151.38 | $143.75 | $144.88 | $143.29 | 2,416,936 |
| 2022-03-29 | $151.60 | $155.93 | $151.50 | $155.81 | $154.09 | 1,117,073 |
| 2022-03-28 | $144.51 | $148.83 | $143.22 | $148.55 | $146.91 | 1,029,345 |
| 2022-03-25 | $148.18 | $148.18 | $143.35 | $145.58 | $143.98 | 1,363,033 |
| 2022-03-24 | $147.79 | $148.35 | $144.62 | $146.75 | $145.13 | 1,252,873 |
| 2022-03-23 | $155.00 | $157.06 | $148.51 | $148.89 | $147.25 | 1,587,049 |
| 2022-03-22 | $159.90 | $161.15 | $155.95 | $157.67 | $155.93 | 1,238,184 |
| 2022-03-21 | $164.29 | $165.69 | $156.19 | $158.63 | $156.88 | 1,437,165 |
| 2022-03-18 | $160.30 | $165.06 | $159.70 | $164.18 | $162.37 | 2,242,019 |
| 2022-03-17 | $167.46 | $167.67 | $151.82 | $160.69 | $158.92 | 5,044,840 |
| 2022-03-16 | $149.73 | $153.43 | $147.96 | $152.45 | $150.77 | 2,544,821 |
| 2022-03-15 | $144.70 | $149.44 | $144.32 | $148.51 | $146.88 | 1,232,170 |
| 2022-03-14 | $143.03 | $150.31 | $142.33 | $144.62 | $143.03 | 1,073,654 |
| 2022-03-11 | $147.51 | $148.18 | $140.65 | $141.13 | $139.58 | 752,944 |
| 2022-03-10 | $144.89 | $146.91 | $140.58 | $146.44 | $144.83 | 729,616 |
| 2022-03-09 | $147.81 | $150.86 | $145.64 | $146.20 | $144.59 | 1,079,191 |
| 2022-03-08 | $140.00 | $149.67 | $140.00 | $145.62 | $144.02 | 1,102,650 |
| 2022-03-07 | $152.71 | $153.64 | $141.37 | $141.43 | $139.87 | 1,364,592 |
| 2022-03-04 | $151.02 | $151.94 | $147.02 | $151.82 | $150.15 | 932,277 |
| 2022-03-03 | $149.70 | $152.97 | $147.78 | $151.66 | $149.99 | 1,332,123 |
| 2022-03-02 | $145.63 | $150.32 | $144.04 | $149.75 | $148.10 | 711,918 |
| 2022-03-01 | $146.06 | $150.34 | $145.45 | $146.71 | $145.09 | 1,342,927 |
| 2022-02-28 | $143.15 | $147.55 | $141.51 | $144.86 | $143.27 | 1,159,750 |
| 2022-02-25 | $139.58 | $145.21 | $137.19 | $144.53 | $142.94 | 964,771 |
| 2022-02-24 | $127.92 | $141.43 | $127.85 | $140.85 | $139.30 | 1,160,099 |
| 2022-02-23 | $134.02 | $136.66 | $132.30 | $133.92 | $132.45 | 1,601,848 |
| 2022-02-22 | $138.31 | $139.53 | $130.26 | $132.87 | $131.41 | 2,146,591 |
| 2022-02-18 | $142.82 | $143.54 | $139.04 | $140.36 | $138.81 | 1,888,655 |
| 2022-02-17 | $148.14 | $149.38 | $141.25 | $142.58 | $141.01 | 1,722,518 |
| 2022-02-16 | $152.47 | $153.53 | $148.33 | $149.51 | $147.86 | 967,706 |
| 2022-02-15 | $154.80 | $155.53 | $152.82 | $154.33 | $152.63 | 877,711 |
| 2022-02-14 | $153.50 | $156.07 | $152.25 | $153.18 | $151.49 | 1,050,920 |
| 2022-02-11 | $157.68 | $160.35 | $153.19 | $154.18 | $152.48 | 811,681 |
| 2022-02-10 | $161.33 | $164.46 | $156.24 | $158.01 | $156.27 | 1,133,721 |
| 2022-02-09 | $165.35 | $165.85 | $162.33 | $163.67 | $161.87 | 709,589 |
| 2022-02-08 | $162.91 | $165.99 | $161.27 | $164.10 | $162.29 | 827,633 |
| 2022-02-07 | $163.00 | $165.77 | $161.18 | $162.00 | $160.22 | 807,008 |
| 2022-02-04 | $162.38 | $164.50 | $159.66 | $162.30 | $160.51 | 671,279 |
| 2022-02-03 | $161.65 | $164.69 | $160.67 | $161.57 | $159.79 | 654,659 |
| 2022-02-02 | $165.00 | $165.14 | $160.06 | $163.77 | $161.97 | 1,076,014 |
| 2022-02-01 | $160.43 | $165.67 | $160.43 | $164.80 | $162.99 | 1,453,258 |
| 2022-01-31 | $153.76 | $160.65 | $153.28 | $160.54 | $158.77 | 1,149,384 |
| 2022-01-28 | $150.82 | $155.00 | $148.02 | $154.81 | $153.11 | 1,216,249 |
| 2022-01-27 | $151.66 | $154.29 | $145.23 | $146.37 | $144.76 | 1,066,046 |
| 2022-01-26 | $159.55 | $160.58 | $147.58 | $149.80 | $148.15 | 1,629,413 |
| 2022-01-25 | $152.22 | $158.48 | $150.30 | $156.22 | $154.50 | 1,506,452 |
| 2022-01-24 | $140.75 | $155.53 | $139.79 | $154.93 | $153.22 | 2,397,203 |
| 2022-01-21 | $141.72 | $147.45 | $139.64 | $142.58 | $141.01 | 1,308,195 |
| 2022-01-20 | $147.87 | $150.65 | $141.92 | $142.58 | $141.01 | 1,534,649 |
| 2022-01-19 | $146.93 | $151.28 | $146.88 | $147.90 | $145.55 | 1,210,094 |
| 2022-01-18 | $144.60 | $148.34 | $141.66 | $146.92 | $144.58 | 1,328,636 |
| 2022-01-14 | $147.25 | $148.49 | $144.01 | $147.04 | $144.70 | 999,762 |
| 2022-01-13 | $153.20 | $154.13 | $148.52 | $148.74 | $146.37 | 1,088,080 |
| 2022-01-12 | $154.38 | $156.29 | $148.33 | $151.69 | $149.28 | 762,652 |
| 2022-01-11 | $151.70 | $153.52 | $148.50 | $153.44 | $151.00 | 886,030 |
| 2022-01-10 | $148.02 | $152.04 | $144.90 | $151.92 | $149.50 | 1,675,026 |
| 2022-01-07 | $155.63 | $158.02 | $149.29 | $150.86 | $148.46 | 1,301,750 |
| 2022-01-06 | $153.90 | $158.25 | $148.70 | $156.61 | $154.12 | 1,381,508 |
| 2022-01-05 | $161.65 | $163.19 | $152.28 | $154.07 | $151.62 | 2,249,841 |
| 2022-01-04 | $168.00 | $168.93 | $161.79 | $165.88 | $163.24 | 1,181,532 |
| 2022-01-03 | $169.99 | $172.84 | $167.39 | $168.87 | $166.18 | 1,153,768 |
| 2021-12-31 | $169.41 | $171.10 | $166.82 | $169.13 | $166.44 | 537,040 |
| 2021-12-30 | $169.00 | $172.12 | $168.32 | $169.39 | $166.70 | 661,250 |
| 2021-12-29 | $168.45 | $171.01 | $167.56 | $169.67 | $166.97 | 802,857 |
| 2021-12-28 | $168.61 | $169.97 | $166.43 | $167.66 | $164.99 | 1,386,266 |
| 2021-12-27 | $168.96 | $171.00 | $167.25 | $168.61 | $165.93 | 619,558 |
| 2021-12-23 | $171.50 | $173.04 | $165.30 | $168.96 | $166.27 | 1,422,737 |
| 2021-12-22 | $173.92 | $174.30 | $169.66 | $171.89 | $169.16 | 1,535,228 |
| 2021-12-21 | $163.75 | $167.93 | $163.01 | $167.93 | $165.26 | 985,908 |
| 2021-12-20 | $166.23 | $166.76 | $158.88 | $162.55 | $159.96 | 1,257,487 |
| 2021-12-17 | $165.48 | $170.83 | $164.07 | $169.44 | $166.74 | 1,543,620 |
| 2021-12-16 | $171.94 | $172.75 | $163.28 | $164.98 | $162.36 | 1,325,722 |
| 2021-12-15 | $169.00 | $171.63 | $165.93 | $171.60 | $168.87 | 1,004,201 |
| 2021-12-14 | $167.65 | $171.54 | $165.74 | $170.00 | $167.30 | 1,501,218 |
| 2021-12-13 | $175.70 | $176.63 | $168.41 | $169.64 | $166.94 | 1,248,454 |
| 2021-12-10 | $179.77 | $182.02 | $171.88 | $175.43 | $172.64 | 1,191,519 |
| 2021-12-09 | $186.94 | $189.61 | $180.75 | $180.82 | $177.94 | 1,158,231 |
| 2021-12-08 | $182.19 | $184.43 | $180.38 | $182.66 | $179.75 | 614,259 |
| 2021-12-07 | $182.38 | $186.28 | $180.27 | $182.92 | $180.01 | 795,747 |
| 2021-12-06 | $182.12 | $182.12 | $175.68 | $177.47 | $174.65 | 1,128,369 |
| 2021-12-03 | $186.83 | $187.90 | $176.84 | $181.00 | $178.12 | 1,233,414 |
| 2021-12-02 | $188.14 | $190.22 | $181.83 | $184.66 | $181.72 | 1,195,736 |
| 2021-12-01 | $196.31 | $197.33 | $186.44 | $186.69 | $183.72 | 1,419,360 |
| 2021-11-30 | $205.22 | $206.69 | $194.44 | $194.84 | $191.74 | 1,077,559 |
| 2021-11-29 | $208.90 | $209.76 | $204.55 | $206.00 | $202.72 | 613,040 |
| 2021-11-26 | $204.87 | $208.35 | $203.83 | $205.72 | $202.45 | 440,437 |
| 2021-11-24 | $207.91 | $211.28 | $204.21 | $209.81 | $206.47 | 668,372 |
| 2021-11-23 | $215.17 | $215.84 | $207.44 | $211.50 | $208.14 | 1,425,130 |
| 2021-11-22 | $216.86 | $223.32 | $213.21 | $217.42 | $213.96 | 960,543 |
| 2021-11-19 | $210.77 | $220.58 | $206.50 | $215.65 | $212.22 | 2,219,440 |
| 2021-11-18 | $213.71 | $219.71 | $208.42 | $218.89 | $215.41 | 1,961,554 |
| 2021-11-17 | $221.99 | $222.01 | $209.46 | $209.95 | $206.61 | 978,248 |
| 2021-11-16 | $211.44 | $222.60 | $211.44 | $221.63 | $218.10 | 1,488,098 |
| 2021-11-15 | $211.44 | $214.46 | $210.61 | $212.00 | $208.63 | 1,157,638 |
| 2021-11-12 | $207.50 | $211.43 | $205.68 | $210.49 | $207.14 | 872,804 |
| 2021-11-11 | $202.71 | $207.66 | $202.37 | $206.34 | $203.06 | 542,148 |
| 2021-11-10 | $203.20 | $204.41 | $199.00 | $201.40 | $198.20 | 704,817 |
| 2021-11-09 | $201.72 | $208.40 | $201.72 | $204.59 | $201.34 | 553,199 |
| 2021-11-08 | $207.70 | $207.70 | $201.73 | $203.37 | $200.13 | 563,099 |
| 2021-11-05 | $208.29 | $209.39 | $205.50 | $207.23 | $203.93 | 666,023 |
| 2021-11-04 | $204.63 | $209.55 | $204.00 | $207.38 | $204.08 | 928,001 |
| 2021-11-03 | $196.81 | $211.14 | $195.00 | $203.88 | $200.64 | 1,920,288 |
| 2021-11-02 | $187.84 | $194.51 | $186.95 | $194.10 | $191.01 | 1,059,201 |
| 2021-11-01 | $186.33 | $189.65 | $184.67 | $187.78 | $184.79 | 584,109 |
| 2021-10-29 | $183.60 | $186.61 | $183.60 | $185.73 | $182.78 | 503,111 |
| 2021-10-28 | $183.36 | $186.22 | $182.27 | $184.15 | $181.22 | 427,103 |
| 2021-10-27 | $183.00 | $184.12 | $180.47 | $181.92 | $179.03 | 460,531 |
| 2021-10-26 | $186.57 | $186.57 | $179.75 | $182.32 | $179.42 | 747,693 |
| 2021-10-25 | $188.92 | $190.34 | $185.05 | $185.23 | $182.28 | 530,429 |
| 2021-10-22 | $188.59 | $191.94 | $188.10 | $189.58 | $186.56 | 712,233 |
| 2021-10-21 | $186.75 | $188.98 | $186.00 | $188.62 | $185.62 | 530,586 |
| 2021-10-20 | $186.12 | $189.55 | $186.12 | $187.13 | $183.46 | 569,676 |
| 2021-10-19 | $187.21 | $188.32 | $184.54 | $185.29 | $181.66 | 752,392 |
| 2021-10-18 | $182.03 | $185.87 | $181.11 | $185.65 | $182.01 | 855,158 |
| 2021-10-15 | $180.00 | $182.44 | $178.90 | $182.26 | $178.69 | 658,621 |
| 2021-10-14 | $175.00 | $180.27 | $173.84 | $178.84 | $175.33 | 853,705 |
| 2021-10-13 | $173.15 | $174.39 | $170.75 | $174.04 | $170.63 | 882,792 |
| 2021-10-12 | $172.80 | $173.90 | $169.91 | $172.95 | $169.56 | 691,614 |
| 2021-10-11 | $170.98 | $173.03 | $169.58 | $171.41 | $168.05 | 561,411 |
| 2021-10-08 | $172.65 | $173.92 | $169.66 | $171.02 | $167.67 | 632,563 |
| 2021-10-07 | $170.02 | $173.83 | $169.13 | $172.65 | $169.27 | 758,142 |
| 2021-10-06 | $167.53 | $169.03 | $164.95 | $166.86 | $163.59 | 847,896 |
| 2021-10-05 | $170.00 | $172.16 | $168.77 | $169.74 | $166.41 | 975,350 |
| 2021-10-04 | $173.97 | $174.38 | $169.01 | $170.09 | $166.76 | 1,263,617 |
| 2021-10-01 | $176.55 | $177.40 | $170.91 | $174.90 | $171.47 | 1,362,178 |
| 2021-09-30 | $184.16 | $184.52 | $176.06 | $177.33 | $173.85 | 2,210,374 |
| 2021-09-29 | $192.60 | $194.46 | $190.55 | $191.66 | $187.90 | 882,587 |
| 2021-09-28 | $192.37 | $194.76 | $189.54 | $191.76 | $188.00 | 877,924 |
| 2021-09-27 | $190.49 | $195.09 | $190.29 | $194.46 | $190.65 | 619,719 |
| 2021-09-24 | $188.52 | $192.38 | $186.10 | $191.24 | $187.49 | 578,129 |
| 2021-09-23 | $190.69 | $192.34 | $188.37 | $188.51 | $184.82 | 535,355 |
| 2021-09-22 | $185.69 | $190.63 | $184.71 | $189.91 | $186.19 | 648,627 |
| 2021-09-21 | $184.81 | $186.49 | $179.88 | $184.73 | $181.11 | 606,202 |
| 2021-09-20 | $181.75 | $182.99 | $179.27 | $182.92 | $179.33 | 879,826 |
| 2021-09-17 | $187.02 | $187.60 | $181.13 | $185.36 | $181.73 | 2,052,836 |
| 2021-09-16 | $182.70 | $189.47 | $182.70 | $188.29 | $184.60 | 1,313,451 |
| 2021-09-15 | $180.02 | $184.46 | $177.89 | $184.25 | $180.64 | 880,639 |
| 2021-09-14 | $178.80 | $179.37 | $176.98 | $178.40 | $174.90 | 619,532 |
| 2021-09-13 | $180.65 | $180.80 | $175.99 | $178.07 | $174.58 | 674,614 |
| 2021-09-10 | $181.36 | $183.80 | $179.29 | $179.41 | $175.89 | 834,686 |
| 2021-09-09 | $177.04 | $182.68 | $175.69 | $180.95 | $177.40 | 1,459,524 |
| 2021-09-08 | $173.01 | $175.32 | $170.90 | $175.20 | $171.77 | 937,465 |
| 2021-09-07 | $179.07 | $179.79 | $172.97 | $173.06 | $169.67 | 1,008,187 |
| 2021-09-03 | $181.92 | $183.11 | $179.07 | $179.21 | $175.70 | 601,706 |
| 2021-09-02 | $183.00 | $183.42 | $179.35 | $182.02 | $178.45 | 939,908 |
| 2021-09-01 | $187.80 | $187.80 | $180.85 | $183.25 | $179.66 | 872,059 |
| 2021-08-31 | $185.80 | $186.98 | $182.88 | $186.70 | $183.04 | 961,828 |
| 2021-08-30 | $185.99 | $189.00 | $185.19 | $185.82 | $182.18 | 853,223 |
| 2021-08-27 | $185.84 | $185.84 | $179.53 | $183.86 | $180.26 | 1,494,502 |
| 2021-08-26 | $199.64 | $204.41 | $184.09 | $186.68 | $183.02 | 5,412,180 |
| 2021-08-25 | $170.74 | $176.60 | $170.04 | $170.74 | $167.39 | 2,066,177 |
| 2021-08-24 | $162.29 | $169.93 | $162.08 | $169.56 | $166.24 | 1,112,208 |
| 2021-08-23 | $165.13 | $165.13 | $161.97 | $162.11 | $158.93 | 896,375 |
| 2021-08-20 | $158.63 | $163.63 | $158.63 | $163.52 | $160.32 | 748,627 |
| 2021-08-19 | $160.00 | $163.08 | $157.57 | $158.65 | $155.54 | 677,536 |
| 2021-08-18 | $161.00 | $165.82 | $160.30 | $162.81 | $159.62 | 1,182,591 |
| 2021-08-17 | $162.12 | $163.66 | $156.75 | $161.13 | $157.97 | 1,104,862 |
| 2021-08-16 | $158.37 | $165.00 | $157.38 | $164.39 | $161.17 | 759,778 |
| 2021-08-13 | $163.64 | $165.37 | $158.51 | $159.31 | $156.19 | 1,304,054 |
| 2021-08-12 | $163.69 | $167.25 | $162.46 | $163.50 | $160.30 | 588,986 |
| 2021-08-11 | $158.80 | $163.65 | $157.95 | $163.60 | $160.39 | 705,959 |
| 2021-08-10 | $152.84 | $158.97 | $152.57 | $158.79 | $155.68 | 599,203 |
| 2021-08-09 | $154.17 | $156.10 | $152.65 | $152.84 | $149.84 | 567,958 |
| 2021-08-06 | $158.25 | $158.68 | $154.36 | $154.65 | $151.62 | 499,864 |
| 2021-08-05 | $155.94 | $158.76 | $155.94 | $157.91 | $154.82 | 620,438 |
| 2021-08-04 | $159.11 | $161.78 | $156.16 | $156.52 | $153.45 | 584,740 |
| 2021-08-03 | $154.83 | $159.88 | $154.43 | $158.70 | $155.59 | 648,675 |
| 2021-08-02 | $152.71 | $156.42 | $151.14 | $154.83 | $151.80 | 841,777 |
| 2021-07-30 | $154.95 | $157.47 | $151.37 | $151.70 | $148.73 | 675,240 |
| 2021-07-29 | $157.83 | $159.95 | $156.94 | $157.16 | $154.08 | 637,424 |
| 2021-07-28 | $154.53 | $157.25 | $153.76 | $156.55 | $153.48 | 1,095,057 |
| 2021-07-27 | $156.13 | $156.20 | $151.41 | $153.99 | $150.97 | 597,663 |
| 2021-07-26 | $155.65 | $157.92 | $154.95 | $156.34 | $153.28 | 373,563 |
| 2021-07-23 | $155.25 | $157.32 | $153.63 | $157.06 | $153.98 | 503,394 |
| 2021-07-22 | $151.95 | $154.73 | $151.25 | $154.39 | $151.36 | 1,695,474 |
| 2021-07-21 | $158.82 | $161.32 | $158.20 | $158.93 | $155.22 | 489,733 |
| 2021-07-20 | $155.68 | $160.10 | $154.12 | $158.99 | $155.28 | 740,114 |
| 2021-07-19 | $152.76 | $155.11 | $151.01 | $154.59 | $150.98 | 951,672 |
| 2021-07-16 | $157.83 | $159.16 | $154.06 | $154.18 | $150.58 | 546,503 |
| 2021-07-15 | $159.84 | $161.58 | $157.11 | $157.94 | $154.26 | 527,396 |
| 2021-07-14 | $164.36 | $165.62 | $160.47 | $160.81 | $157.06 | 587,994 |
| 2021-07-13 | $164.63 | $165.43 | $162.82 | $163.51 | $159.70 | 873,322 |
| 2021-07-12 | $163.56 | $166.48 | $162.39 | $165.63 | $161.77 | 582,806 |
| 2021-07-09 | $160.78 | $164.98 | $160.78 | $164.76 | $160.92 | 701,108 |
| 2021-07-08 | $159.95 | $161.79 | $157.76 | $159.37 | $155.65 | 674,590 |
| 2021-07-07 | $161.10 | $165.90 | $160.43 | $163.55 | $159.73 | 785,764 |
| 2021-07-06 | $162.71 | $163.23 | $157.16 | $161.33 | $157.57 | 830,629 |
| 2021-07-02 | $160.60 | $161.71 | $158.81 | $161.58 | $157.81 | 516,389 |
| 2021-07-01 | $161.00 | $162.02 | $158.95 | $160.26 | $156.52 | 1,056,016 |
| 2021-06-30 | $160.19 | $163.66 | $159.25 | $159.65 | $155.93 | 932,092 |
| 2021-06-29 | $159.90 | $163.37 | $158.96 | $161.24 | $157.48 | 624,780 |
| 2021-06-28 | $159.03 | $161.29 | $157.10 | $159.49 | $155.77 | 723,200 |
| 2021-06-25 | $159.29 | $161.05 | $158.65 | $159.25 | $155.53 | 1,606,260 |
| 2021-06-24 | $158.76 | $159.73 | $157.51 | $158.30 | $154.61 | 530,213 |
| 2021-06-23 | $155.98 | $158.28 | $155.24 | $157.80 | $154.12 | 538,012 |
| 2021-06-22 | $154.80 | $155.56 | $152.47 | $155.01 | $151.39 | 1,377,637 |
| 2021-06-21 | $152.16 | $156.75 | $152.00 | $155.38 | $151.75 | 943,715 |
| 2021-06-18 | $153.30 | $154.14 | $150.02 | $150.93 | $147.41 | 2,207,999 |
| 2021-06-17 | $158.35 | $159.84 | $154.20 | $156.04 | $152.40 | 1,136,570 |
| 2021-06-16 | $161.61 | $161.98 | $158.12 | $159.75 | $156.02 | 1,028,130 |
| 2021-06-15 | $164.53 | $164.53 | $159.42 | $161.50 | $157.73 | 1,184,494 |
| 2021-06-14 | $168.50 | $168.63 | $163.12 | $165.24 | $161.38 | 879,110 |
| 2021-06-11 | $167.26 | $169.79 | $166.83 | $169.75 | $165.79 | 609,156 |
| 2021-06-10 | $169.00 | $172.13 | $166.24 | $166.68 | $162.79 | 1,134,286 |
| 2021-06-09 | $169.26 | $169.52 | $166.73 | $167.32 | $163.42 | 752,855 |
| 2021-06-08 | $170.00 | $171.22 | $167.68 | $170.35 | $166.38 | 846,901 |
| 2021-06-07 | $167.55 | $170.13 | $166.70 | $169.86 | $165.90 | 852,896 |
| 2021-06-04 | $165.25 | $167.19 | $163.09 | $166.51 | $162.63 | 1,157,260 |
| 2021-06-03 | $170.94 | $170.94 | $161.75 | $164.21 | $160.38 | 1,849,108 |
| 2021-06-02 | $170.55 | $173.95 | $166.34 | $173.39 | $169.34 | 1,179,486 |
| 2021-06-01 | $172.85 | $173.63 | $169.33 | $170.95 | $166.96 | 1,287,176 |
| 2021-05-28 | $172.63 | $174.48 | $168.51 | $169.54 | $165.58 | 1,563,825 |
| 2021-05-27 | $173.99 | $174.93 | $163.10 | $171.11 | $167.12 | 2,308,363 |
| 2021-05-26 | $167.81 | $173.94 | $167.43 | $171.29 | $167.29 | 2,114,056 |
| 2021-05-25 | $167.96 | $169.22 | $165.47 | $166.99 | $163.09 | 1,129,723 |
| 2021-05-24 | $162.72 | $165.81 | $162.25 | $164.94 | $161.09 | 1,338,316 |
| 2021-05-21 | $164.20 | $166.65 | $161.39 | $163.00 | $159.20 | 1,043,878 |
| 2021-05-20 | $164.73 | $165.05 | $161.54 | $163.30 | $159.49 | 812,731 |
| 2021-05-19 | $166.92 | $166.99 | $160.58 | $163.60 | $159.78 | 1,752,323 |
| 2021-05-18 | $173.61 | $174.73 | $170.06 | $170.29 | $166.32 | 801,004 |
| 2021-05-17 | $171.96 | $174.11 | $169.64 | $171.29 | $167.29 | 890,289 |
| 2021-05-14 | $169.06 | $172.29 | $168.59 | $171.77 | $167.76 | 997,788 |
| 2021-05-13 | $168.24 | $172.43 | $166.44 | $167.61 | $163.70 | 1,338,966 |
| 2021-05-12 | $180.63 | $180.63 | $167.80 | $168.09 | $164.17 | 1,136,097 |
| 2021-05-11 | $184.18 | $186.79 | $177.42 | $181.15 | $176.92 | 1,144,043 |
| 2021-05-10 | $186.80 | $194.69 | $185.54 | $187.04 | $182.68 | 1,150,957 |
| 2021-05-07 | $181.80 | $187.12 | $181.70 | $186.70 | $182.34 | 1,135,136 |
| 2021-05-06 | $175.16 | $183.49 | $174.80 | $183.15 | $178.88 | 1,648,943 |
| 2021-05-05 | $174.60 | $175.76 | $172.87 | $175.52 | $171.42 | 522,218 |
| 2021-05-04 | $174.10 | $175.34 | $169.72 | $172.15 | $168.13 | 1,388,710 |
| 2021-05-03 | $172.50 | $176.38 | $171.35 | $175.35 | $171.26 | 718,703 |
| 2021-04-30 | $174.36 | $175.20 | $169.56 | $170.75 | $166.77 | 956,636 |
| 2021-04-29 | $177.53 | $178.58 | $173.77 | $175.75 | $171.65 | 805,969 |
| 2021-04-28 | $178.17 | $179.05 | $175.32 | $176.05 | $171.94 | 682,260 |
| 2021-04-27 | $177.79 | $183.19 | $177.53 | $178.84 | $174.67 | 1,388,547 |
| 2021-04-26 | $174.00 | $177.97 | $173.26 | $177.91 | $173.76 | 1,011,814 |
| 2021-04-23 | $169.13 | $172.89 | $167.05 | $172.69 | $168.66 | 885,341 |
| 2021-04-22 | $171.67 | $171.75 | $167.03 | $168.59 | $164.66 | 999,448 |
| 2021-04-21 | $168.98 | $173.20 | $167.38 | $171.37 | $166.79 | 865,509 |
| 2021-04-20 | $169.80 | $170.76 | $164.63 | $168.27 | $163.77 | 1,063,999 |
| 2021-04-19 | $174.62 | $175.54 | $166.62 | $168.94 | $164.42 | 1,539,811 |
| 2021-04-16 | $173.24 | $175.98 | $170.83 | $174.31 | $169.65 | 1,691,878 |
| 2021-04-15 | $173.13 | $173.65 | $169.72 | $172.08 | $167.48 | 741,198 |
| 2021-04-14 | $174.12 | $175.69 | $172.24 | $172.63 | $168.01 | 1,061,023 |
| 2021-04-13 | $177.92 | $178.08 | $171.02 | $174.77 | $170.10 | 1,039,170 |
| 2021-04-12 | $180.80 | $181.00 | $174.08 | $176.90 | $172.17 | 2,421,479 |
| 2021-04-09 | $183.97 | $186.39 | $182.60 | $183.22 | $178.32 | 858,307 |
| 2021-04-08 | $180.87 | $185.53 | $180.62 | $185.31 | $180.36 | 1,132,615 |
| 2021-04-07 | $186.04 | $186.55 | $177.01 | $178.61 | $173.83 | 1,447,747 |
| 2021-04-06 | $181.99 | $188.23 | $181.82 | $186.89 | $181.89 | 1,327,679 |
| 2021-04-05 | $183.00 | $186.52 | $182.08 | $182.88 | $177.99 | 1,124,317 |
| 2021-04-01 | $181.54 | $183.42 | $178.92 | $182.08 | $177.21 | 1,267,298 |
| 2021-03-31 | $185.18 | $185.35 | $176.27 | $179.20 | $174.41 | 1,589,801 |
| 2021-03-30 | $178.00 | $185.22 | $178.00 | $184.00 | $179.08 | 1,328,503 |
| 2021-03-29 | $180.04 | $184.52 | $177.42 | $179.54 | $174.74 | 1,945,369 |
| 2021-03-26 | $173.83 | $180.09 | $173.83 | $178.78 | $174.00 | 2,316,306 |
| 2021-03-25 | $164.59 | $174.77 | $164.24 | $172.24 | $167.63 | 3,019,387 |
| 2021-03-24 | $179.26 | $180.01 | $163.54 | $165.83 | $161.40 | 2,770,455 |
| 2021-03-23 | $180.30 | $184.32 | $178.23 | $180.01 | $175.20 | 2,239,279 |
| 2021-03-22 | $176.00 | $181.46 | $173.39 | $180.00 | $175.19 | 3,217,752 |
| 2021-03-19 | $162.45 | $177.88 | $162.00 | $174.84 | $170.17 | 5,387,478 |
| 2021-03-18 | $159.00 | $167.79 | $153.39 | $161.57 | $157.25 | 6,034,292 |
| 2021-03-17 | $137.49 | $139.75 | $134.29 | $136.39 | $132.74 | 1,849,696 |
| 2021-03-16 | $137.09 | $140.33 | $136.43 | $138.50 | $134.80 | 1,325,583 |
| 2021-03-15 | $136.98 | $140.64 | $136.01 | $137.00 | $133.34 | 1,208,483 |
| 2021-03-12 | $133.73 | $136.37 | $132.75 | $135.08 | $131.47 | 719,730 |
| 2021-03-11 | $135.50 | $136.76 | $132.50 | $134.46 | $130.86 | 946,803 |
| 2021-03-10 | $131.31 | $132.90 | $129.20 | $132.75 | $129.20 | 1,057,664 |
| 2021-03-09 | $133.40 | $133.92 | $129.14 | $129.15 | $125.70 | 948,028 |
| 2021-03-08 | $128.50 | $133.80 | $127.28 | $131.51 | $127.99 | 714,624 |
| 2021-03-05 | $126.49 | $128.28 | $120.01 | $128.17 | $124.74 | 1,200,552 |
| 2021-03-04 | $131.36 | $132.51 | $123.35 | $126.47 | $123.09 | 1,217,454 |
| 2021-03-03 | $136.15 | $137.59 | $131.38 | $132.56 | $129.02 | 1,224,753 |
| 2021-03-02 | $135.87 | $140.14 | $134.32 | $135.72 | $132.09 | 1,154,897 |
| 2021-03-01 | $133.82 | $136.82 | $131.99 | $135.44 | $131.82 | 943,879 |
| 2021-02-26 | $128.82 | $132.92 | $128.42 | $131.29 | $127.78 | 1,450,545 |
| 2021-02-25 | $128.90 | $133.52 | $127.65 | $128.26 | $124.83 | 1,195,134 |
| 2021-02-24 | $129.30 | $129.81 | $124.45 | $129.10 | $125.65 | 1,002,480 |
| 2021-02-23 | $125.89 | $129.03 | $118.07 | $128.60 | $125.16 | 1,062,564 |
| 2021-02-22 | $129.17 | $130.98 | $126.16 | $127.57 | $124.16 | 867,462 |
| 2021-02-19 | $127.43 | $131.55 | $127.42 | $129.83 | $126.36 | 795,934 |
| 2021-02-18 | $122.80 | $128.22 | $121.29 | $127.43 | $124.02 | 908,682 |
| 2021-02-17 | $125.48 | $125.65 | $122.73 | $124.34 | $121.02 | 1,021,509 |
| 2021-02-16 | $127.12 | $128.21 | $124.01 | $124.76 | $121.42 | 786,669 |
| 2021-02-12 | $125.09 | $128.42 | $124.72 | $126.61 | $123.22 | 820,141 |
| 2021-02-11 | $127.13 | $130.28 | $126.97 | $127.64 | $124.23 | 1,017,993 |
| 2021-02-10 | $130.24 | $130.35 | $124.61 | $127.14 | $123.74 | 749,439 |
| 2021-02-09 | $127.91 | $129.92 | $127.55 | $129.08 | $125.63 | 830,268 |
| 2021-02-08 | $129.58 | $131.01 | $127.38 | $128.64 | $125.20 | 687,081 |
| 2021-02-05 | $129.15 | $129.69 | $127.14 | $128.75 | $125.31 | 483,384 |
| 2021-02-04 | $127.39 | $128.15 | $125.18 | $127.84 | $124.42 | 858,528 |
| 2021-02-03 | $127.75 | $129.26 | $125.45 | $126.79 | $123.40 | 1,176,853 |
| 2021-02-02 | $125.27 | $126.13 | $120.61 | $125.74 | $122.38 | 1,678,489 |
| 2021-02-01 | $127.40 | $129.79 | $122.49 | $125.40 | $122.05 | 2,036,152 |
| 2021-01-29 | $133.14 | $135.74 | $128.12 | $128.92 | $125.47 | 2,018,103 |
| 2021-01-28 | $143.48 | $150.86 | $133.37 | $133.92 | $130.34 | 2,783,322 |
| 2021-01-27 | $135.15 | $151.16 | $134.42 | $147.60 | $143.65 | 3,432,186 |
| 2021-01-26 | $133.00 | $138.09 | $130.30 | $136.40 | $132.75 | 1,955,718 |
| 2021-01-25 | $133.52 | $146.90 | $131.43 | $132.56 | $129.02 | 2,561,979 |
| 2021-01-22 | $126.56 | $132.38 | $125.87 | $132.32 | $128.78 | 1,047,844 |
| 2021-01-21 | $128.77 | $131.33 | $126.68 | $126.71 | $123.32 | 981,332 |
| 2021-01-20 | $127.01 | $128.75 | $125.77 | $128.54 | $124.58 | 1,044,876 |
| 2021-01-19 | $127.17 | $127.63 | $123.55 | $124.99 | $121.14 | 932,531 |
| 2021-01-15 | $124.00 | $125.38 | $121.60 | $124.86 | $121.02 | 1,241,927 |
| 2021-01-14 | $120.00 | $125.87 | $119.77 | $125.13 | $121.28 | 1,697,755 |
| 2021-01-13 | $118.81 | $123.99 | $118.81 | $119.93 | $116.24 | 1,940,643 |
| 2021-01-12 | $111.90 | $118.37 | $111.50 | $118.25 | $114.61 | 1,536,069 |
| 2021-01-11 | $107.40 | $113.38 | $106.85 | $111.18 | $107.76 | 1,129,296 |
| 2021-01-08 | $108.90 | $110.38 | $106.36 | $107.89 | $104.57 | 648,438 |
| 2021-01-07 | $108.76 | $109.92 | $107.24 | $108.55 | $105.21 | 794,311 |
| 2021-01-06 | $103.00 | $107.87 | $103.00 | $106.91 | $103.62 | 1,134,645 |
| 2021-01-05 | $101.58 | $104.95 | $101.45 | $104.16 | $100.95 | 873,892 |
| 2021-01-04 | $101.81 | $105.81 | $98.75 | $102.95 | $99.78 | 1,322,368 |
| 2020-12-31 | $103.39 | $103.44 | $101.77 | $101.84 | $98.70 | 618,562 |
| 2020-12-30 | $104.54 | $106.51 | $103.15 | $103.47 | $100.28 | 561,741 |
| 2020-12-29 | $104.58 | $105.46 | $102.57 | $104.36 | $101.15 | 737,417 |
| 2020-12-28 | $108.41 | $108.58 | $103.50 | $104.12 | $100.91 | 1,181,480 |
| 2020-12-24 | $108.15 | $108.56 | $107.04 | $107.68 | $104.36 | 242,858 |
| 2020-12-23 | $108.20 | $108.75 | $107.09 | $107.80 | $104.48 | 706,796 |
| 2020-12-22 | $109.00 | $109.82 | $106.84 | $107.84 | $104.52 | 831,202 |
| 2020-12-21 | $108.00 | $109.48 | $106.98 | $108.96 | $105.60 | 896,364 |
| 2020-12-18 | $113.41 | $113.54 | $109.30 | $109.64 | $106.26 | 1,595,381 |
| 2020-12-17 | $113.00 | $114.15 | $111.85 | $112.90 | $109.42 | 707,067 |
| 2020-12-16 | $111.34 | $112.92 | $109.74 | $112.35 | $108.89 | 964,982 |
| 2020-12-15 | $107.82 | $110.50 | $106.84 | $110.45 | $107.05 | 953,178 |
| 2020-12-14 | $105.66 | $107.35 | $105.34 | $107.01 | $103.71 | 1,081,091 |
| 2020-12-11 | $104.68 | $105.89 | $103.70 | $105.00 | $101.77 | 1,138,037 |
| 2020-12-10 | $106.95 | $107.88 | $103.69 | $104.87 | $101.64 | 1,417,918 |
| 2020-12-09 | $108.37 | $109.11 | $105.19 | $108.20 | $104.87 | 1,123,238 |
| 2020-12-08 | $105.26 | $108.30 | $105.25 | $107.57 | $104.26 | 815,041 |
| 2020-12-07 | $111.61 | $112.11 | $105.67 | $106.37 | $103.09 | 1,468,054 |
| 2020-12-04 | $111.44 | $112.18 | $110.21 | $111.78 | $108.34 | 1,040,964 |
| 2020-12-03 | $109.80 | $112.95 | $109.52 | $111.11 | $107.69 | 1,046,050 |
| 2020-12-02 | $109.95 | $110.94 | $108.78 | $110.15 | $106.76 | 600,929 |
| 2020-12-01 | $110.53 | $111.69 | $109.37 | $110.74 | $107.33 | 1,016,399 |
| 2020-11-30 | $109.51 | $109.82 | $105.83 | $109.47 | $106.10 | 1,505,983 |
| 2020-11-27 | $111.74 | $114.00 | $109.12 | $109.94 | $106.55 | 581,666 |
| 2020-11-25 | $113.42 | $114.00 | $109.67 | $112.01 | $108.56 | 967,270 |
| 2020-11-24 | $114.23 | $114.65 | $111.48 | $112.96 | $109.48 | 1,190,530 |
| 2020-11-23 | $107.30 | $113.43 | $106.60 | $112.58 | $109.11 | 2,128,609 |
| 2020-11-20 | $111.69 | $114.00 | $105.11 | $107.71 | $104.39 | 5,645,850 |
| 2020-11-19 | $98.29 | $101.68 | $97.92 | $101.04 | $97.93 | 2,563,766 |
| 2020-11-18 | $96.93 | $98.33 | $96.51 | $97.16 | $94.17 | 1,357,337 |
| 2020-11-17 | $94.78 | $97.85 | $94.31 | $96.60 | $93.63 | 1,201,752 |
| 2020-11-16 | $93.30 | $96.01 | $91.12 | $95.91 | $92.96 | 1,516,234 |
| 2020-11-13 | $93.09 | $94.43 | $91.58 | $93.56 | $90.68 | 1,097,930 |
| 2020-11-12 | $94.44 | $96.44 | $91.73 | $92.36 | $89.52 | 1,258,516 |
| 2020-11-11 | $92.00 | $96.15 | $90.75 | $95.78 | $92.83 | 1,258,188 |
| 2020-11-10 | $89.61 | $94.04 | $88.31 | $90.97 | $88.17 | 1,408,240 |
| 2020-11-09 | $97.32 | $97.32 | $87.95 | $89.82 | $87.05 | 3,189,854 |
| 2020-11-06 | $99.15 | $100.15 | $97.90 | $99.79 | $96.72 | 787,950 |
| 2020-11-05 | $100.07 | $102.12 | $98.57 | $98.95 | $95.90 | 1,092,382 |
| 2020-11-04 | $96.47 | $99.68 | $96.47 | $98.79 | $95.75 | 1,051,545 |
| 2020-11-03 | $93.18 | $96.77 | $92.58 | $96.25 | $93.29 | 917,375 |
| 2020-11-02 | $92.17 | $93.70 | $90.31 | $92.12 | $89.28 | 879,735 |
| 2020-10-30 | $93.64 | $94.02 | $89.90 | $91.21 | $88.40 | 1,180,391 |
| 2020-10-29 | $94.69 | $96.39 | $94.01 | $94.22 | $91.32 | 874,313 |
| 2020-10-28 | $94.12 | $96.63 | $93.05 | $94.72 | $91.80 | 815,966 |
| 2020-10-27 | $97.13 | $97.40 | $96.05 | $96.17 | $93.21 | 401,796 |
| 2020-10-26 | $97.75 | $98.78 | $95.06 | $96.79 | $93.81 | 601,760 |
| 2020-10-23 | $97.94 | $99.60 | $96.80 | $99.38 | $96.32 | 628,877 |
| 2020-10-22 | $98.55 | $98.95 | $96.27 | $97.66 | $94.65 | 1,187,956 |
| 2020-10-21 | $103.98 | $103.98 | $98.25 | $98.58 | $95.03 | 1,089,832 |
| 2020-10-20 | $104.87 | $105.04 | $102.55 | $102.78 | $99.08 | 695,255 |
| 2020-10-19 | $105.30 | $106.92 | $104.54 | $104.97 | $101.19 | 1,017,419 |
| 2020-10-16 | $105.75 | $107.02 | $104.83 | $105.00 | $101.22 | 682,738 |
| 2020-10-15 | $102.54 | $105.52 | $102.28 | $105.28 | $101.49 | 690,638 |
| 2020-10-14 | $105.90 | $107.09 | $103.38 | $104.36 | $100.60 | 1,170,830 |
| 2020-10-13 | $103.00 | $106.81 | $101.35 | $105.76 | $101.95 | 1,277,042 |
| 2020-10-12 | $100.83 | $101.95 | $98.71 | $99.70 | $96.11 | 543,292 |
| 2020-10-09 | $99.25 | $100.62 | $98.39 | $100.17 | $96.56 | 1,798,657 |
| 2020-10-08 | $97.60 | $98.85 | $96.58 | $98.84 | $95.28 | 863,329 |
| 2020-10-07 | $98.54 | $99.96 | $96.73 | $96.73 | $93.25 | 1,190,292 |
| 2020-10-06 | $99.99 | $100.56 | $96.95 | $97.20 | $93.70 | 1,269,756 |
| 2020-10-05 | $94.77 | $99.31 | $94.77 | $99.03 | $95.46 | 1,219,404 |
| 2020-10-02 | $91.34 | $96.32 | $91.00 | $94.51 | $91.11 | 1,255,919 |
| 2020-10-01 | $91.80 | $94.29 | $91.00 | $93.76 | $90.38 | 1,424,797 |
| 2020-09-30 | $89.76 | $91.40 | $89.25 | $90.44 | $87.18 | 1,458,877 |
| 2020-09-29 | $88.94 | $90.39 | $88.01 | $89.25 | $86.03 | 713,863 |
| 2020-09-28 | $87.85 | $88.84 | $87.65 | $88.36 | $85.18 | 681,111 |
| 2020-09-25 | $86.30 | $87.14 | $85.30 | $86.86 | $83.73 | 931,714 |
| 2020-09-24 | $87.70 | $88.79 | $86.41 | $86.75 | $83.63 | 1,219,143 |
| 2020-09-23 | $88.13 | $89.35 | $87.75 | $88.40 | $85.22 | 1,390,418 |
| 2020-09-22 | $86.40 | $88.10 | $85.97 | $87.88 | $84.71 | 721,788 |
| 2020-09-21 | $85.41 | $86.18 | $84.25 | $86.11 | $83.01 | 1,045,118 |
| 2020-09-18 | $89.75 | $90.05 | $86.15 | $87.17 | $84.03 | 1,430,205 |
| 2020-09-17 | $90.31 | $91.57 | $89.37 | $89.62 | $86.39 | 828,396 |
| 2020-09-16 | $93.56 | $94.37 | $91.43 | $91.47 | $88.17 | 1,020,864 |
| 2020-09-15 | $94.26 | $94.40 | $92.36 | $93.04 | $89.69 | 775,268 |
| 2020-09-14 | $92.83 | $93.64 | $91.13 | $93.42 | $90.05 | 1,620,737 |
| 2020-09-11 | $91.56 | $92.88 | $89.90 | $91.42 | $88.13 | 1,132,463 |
| 2020-09-10 | $92.30 | $96.21 | $90.16 | $90.70 | $87.43 | 2,024,623 |
| 2020-09-09 | $87.28 | $90.13 | $86.38 | $89.87 | $86.63 | 1,325,477 |
| 2020-09-08 | $83.39 | $87.46 | $82.50 | $86.38 | $83.27 | 1,346,006 |
| 2020-09-04 | $86.01 | $86.36 | $81.77 | $84.56 | $81.51 | 895,844 |
| 2020-09-03 | $87.76 | $88.16 | $85.31 | $85.71 | $82.62 | 1,242,378 |
| 2020-09-02 | $88.35 | $88.85 | $86.01 | $88.33 | $85.15 | 1,042,038 |
| 2020-09-01 | $88.11 | $89.01 | $87.44 | $88.06 | $84.89 | 1,304,907 |
| 2020-08-31 | $89.61 | $89.79 | $87.19 | $87.76 | $84.60 | 1,939,105 |
| 2020-08-28 | $92.22 | $93.55 | $89.23 | $89.56 | $86.33 | 1,666,051 |
| 2020-08-27 | $92.37 | $94.35 | $90.32 | $91.13 | $87.85 | 3,810,746 |
| 2020-08-26 | $96.50 | $99.40 | $95.31 | $98.96 | $95.40 | 3,337,338 |
| 2020-08-25 | $99.67 | $100.00 | $94.43 | $95.36 | $91.92 | 1,823,989 |
| 2020-08-24 | $100.40 | $101.73 | $98.20 | $99.26 | $95.68 | 1,115,099 |
| 2020-08-21 | $98.15 | $99.49 | $95.88 | $99.10 | $95.53 | 1,219,777 |
| 2020-08-20 | $94.97 | $95.67 | $94.39 | $95.27 | $91.84 | 599,307 |
| 2020-08-19 | $96.59 | $97.00 | $94.85 | $95.80 | $92.35 | 1,018,177 |
| 2020-08-18 | $97.75 | $98.18 | $95.83 | $96.51 | $93.03 | 767,690 |
| 2020-08-17 | $95.68 | $97.50 | $95.00 | $97.48 | $93.97 | 835,800 |
| 2020-08-14 | $93.98 | $95.81 | $93.29 | $94.58 | $91.17 | 1,102,647 |
| 2020-08-13 | $93.07 | $94.60 | $92.90 | $93.71 | $90.33 | 535,846 |
| 2020-08-12 | $94.10 | $94.50 | $92.20 | $93.70 | $90.32 | 675,162 |
| 2020-08-11 | $94.75 | $94.88 | $92.07 | $92.94 | $89.59 | 939,260 |
| 2020-08-10 | $93.68 | $94.60 | $92.10 | $93.84 | $90.46 | 728,603 |
| 2020-08-07 | $89.46 | $93.34 | $89.02 | $93.17 | $89.81 | 1,544,912 |
| 2020-08-06 | $89.18 | $90.00 | $88.11 | $89.74 | $86.51 | 705,002 |
| 2020-08-05 | $88.20 | $89.10 | $87.12 | $88.67 | $85.48 | 790,249 |
| 2020-08-04 | $86.44 | $87.96 | $84.94 | $87.89 | $84.72 | 838,028 |
| 2020-08-03 | $87.50 | $91.04 | $86.95 | $86.96 | $83.83 | 1,546,028 |
| 2020-07-31 | $88.01 | $88.32 | $85.41 | $87.12 | $83.98 | 935,713 |
| 2020-07-30 | $85.07 | $87.85 | $84.79 | $87.65 | $84.49 | 1,523,844 |
| 2020-07-29 | $84.04 | $86.17 | $83.65 | $85.60 | $82.52 | 909,718 |
| 2020-07-28 | $86.53 | $86.68 | $83.38 | $83.50 | $80.49 | 699,585 |
| 2020-07-27 | $85.06 | $86.61 | $84.25 | $86.59 | $83.47 | 660,719 |
| 2020-07-24 | $84.44 | $85.40 | $83.67 | $84.91 | $81.85 | 738,524 |
| 2020-07-23 | $85.85 | $88.31 | $84.57 | $85.31 | $82.24 | 1,431,555 |
| 2020-07-22 | $82.54 | $87.34 | $82.52 | $86.78 | $83.19 | 1,503,501 |
| 2020-07-21 | $82.00 | $83.54 | $81.52 | $82.53 | $79.11 | 778,505 |
| 2020-07-20 | $83.73 | $83.73 | $80.99 | $81.54 | $78.16 | 931,127 |
| 2020-07-17 | $85.08 | $85.12 | $83.06 | $83.80 | $80.33 | 783,822 |
| 2020-07-16 | $84.20 | $85.12 | $83.74 | $84.38 | $80.89 | 785,025 |
| 2020-07-15 | $85.30 | $85.31 | $83.43 | $84.85 | $81.34 | 800,164 |
| 2020-07-14 | $82.41 | $83.41 | $81.14 | $83.32 | $79.87 | 1,017,096 |
| 2020-07-13 | $85.43 | $86.39 | $82.88 | $82.91 | $79.48 | 978,913 |
| 2020-07-10 | $85.02 | $85.64 | $83.94 | $85.02 | $81.50 | 654,560 |
| 2020-07-09 | $86.00 | $86.44 | $83.36 | $84.63 | $81.12 | 1,108,905 |
| 2020-07-08 | $84.09 | $86.00 | $83.52 | $85.98 | $82.42 | 1,149,156 |
| 2020-07-07 | $83.58 | $84.56 | $83.20 | $83.66 | $80.20 | 808,925 |
| 2020-07-06 | $84.83 | $84.88 | $83.55 | $84.00 | $80.52 | 817,877 |
| 2020-07-02 | $86.01 | $86.48 | $82.30 | $83.20 | $79.75 | 1,074,697 |
| 2020-07-01 | $82.38 | $85.09 | $82.03 | $84.82 | $81.31 | 1,466,439 |
| 2020-06-30 | $81.52 | $82.27 | $80.52 | $82.01 | $78.61 | 1,251,017 |
| 2020-06-29 | $83.91 | $84.11 | $81.40 | $81.99 | $78.59 | 1,035,682 |
| 2020-06-26 | $83.30 | $84.73 | $83.13 | $83.22 | $79.77 | 1,290,785 |
| 2020-06-25 | $82.98 | $83.82 | $81.93 | $83.70 | $80.23 | 696,578 |
| 2020-06-24 | $84.03 | $84.73 | $81.53 | $83.63 | $80.17 | 1,100,327 |
| 2020-06-23 | $86.40 | $86.93 | $84.39 | $84.76 | $81.25 | 1,561,556 |
| 2020-06-22 | $86.00 | $86.97 | $84.62 | $85.06 | $81.54 | 814,448 |
| 2020-06-19 | $87.54 | $88.27 | $85.47 | $85.64 | $82.09 | 2,070,115 |
| 2020-06-18 | $85.81 | $88.13 | $84.27 | $86.15 | $82.58 | 1,825,246 |
| 2020-06-17 | $85.28 | $86.81 | $84.67 | $86.67 | $83.08 | 1,031,158 |
| 2020-06-16 | $85.12 | $85.68 | $81.77 | $85.28 | $81.75 | 1,744,484 |
| 2020-06-15 | $77.79 | $83.20 | $77.79 | $82.70 | $79.27 | 1,281,471 |
| 2020-06-12 | $82.60 | $83.00 | $78.19 | $80.20 | $76.88 | 1,382,152 |
| 2020-06-11 | $81.30 | $82.84 | $78.76 | $79.50 | $76.21 | 1,293,695 |
| 2020-06-10 | $86.25 | $86.92 | $83.42 | $84.41 | $80.91 | 1,351,866 |
| 2020-06-09 | $83.93 | $86.93 | $83.28 | $85.84 | $82.28 | 1,223,258 |
| 2020-06-08 | $86.00 | $86.49 | $84.79 | $85.33 | $81.80 | 1,287,595 |
| 2020-06-05 | $87.54 | $87.67 | $84.00 | $85.53 | $81.99 | 1,677,754 |
| 2020-06-04 | $84.81 | $87.73 | $84.35 | $85.01 | $81.49 | 2,182,120 |
| 2020-06-03 | $87.00 | $87.35 | $85.20 | $85.34 | $81.81 | 2,200,894 |
| 2020-06-02 | $81.00 | $86.02 | $80.72 | $86.02 | $82.46 | 2,021,710 |
| 2020-06-01 | $83.00 | $83.37 | $80.99 | $81.25 | $77.88 | 2,699,442 |
| 2020-05-29 | $77.12 | $85.61 | $76.90 | $83.21 | $79.76 | 7,260,656 |
| 2020-05-28 | $73.03 | $74.35 | $71.90 | $73.03 | $70.01 | 2,451,050 |
| 2020-05-27 | $71.00 | $73.53 | $69.01 | $73.35 | $70.31 | 1,915,192 |
| 2020-05-26 | $70.39 | $70.39 | $68.18 | $69.65 | $66.77 | 1,865,839 |
| 2020-05-22 | $66.87 | $67.21 | $66.10 | $66.49 | $63.74 | 1,193,497 |
| 2020-05-21 | $65.98 | $67.44 | $65.25 | $66.54 | $63.78 | 1,792,233 |
| 2020-05-20 | $69.67 | $69.89 | $66.26 | $66.36 | $63.61 | 1,232,946 |
| 2020-05-19 | $70.21 | $70.38 | $68.11 | $68.15 | $65.33 | 1,472,288 |
| 2020-05-18 | $69.72 | $71.78 | $69.16 | $70.28 | $67.37 | 1,921,756 |
| 2020-05-15 | $64.55 | $68.68 | $64.55 | $66.52 | $63.76 | 2,529,655 |
| 2020-05-14 | $63.60 | $67.53 | $62.60 | $65.16 | $62.46 | 2,008,777 |
| 2020-05-13 | $67.44 | $68.21 | $63.92 | $64.76 | $62.08 | 2,095,820 |
| 2020-05-12 | $68.85 | $70.14 | $67.80 | $67.89 | $65.08 | 1,338,944 |
| 2020-05-11 | $67.19 | $69.72 | $66.95 | $68.29 | $65.46 | 1,874,135 |
| 2020-05-08 | $68.33 | $69.08 | $67.49 | $68.31 | $65.48 | 1,535,849 |
| 2020-05-07 | $67.50 | $68.33 | $66.41 | $66.82 | $64.05 | 1,135,369 |
| 2020-05-06 | $65.61 | $66.78 | $64.41 | $66.16 | $63.42 | 1,032,598 |
| 2020-05-05 | $65.05 | $66.01 | $63.54 | $65.01 | $62.32 | 1,667,944 |
| 2020-05-04 | $59.00 | $62.84 | $57.76 | $62.61 | $60.02 | 1,578,401 |
| 2020-05-01 | $60.15 | $61.75 | $59.16 | $60.25 | $57.75 | 1,733,647 |
| 2020-04-30 | $64.12 | $64.38 | $61.74 | $61.84 | $59.28 | 2,515,502 |
| 2020-04-29 | $64.76 | $65.90 | $63.08 | $65.38 | $62.67 | 1,688,358 |
| 2020-04-28 | $63.08 | $64.78 | $61.45 | $62.13 | $59.56 | 2,003,500 |
| 2020-04-27 | $58.85 | $63.86 | $58.69 | $61.50 | $58.95 | 3,889,401 |
| 2020-04-24 | $55.53 | $58.36 | $55.09 | $57.98 | $55.58 | 2,060,086 |
| 2020-04-23 | $52.58 | $55.26 | $52.18 | $54.85 | $52.58 | 1,768,480 |
| 2020-04-22 | $53.48 | $53.52 | $51.29 | $52.95 | $50.32 | 1,203,916 |
| 2020-04-21 | $50.00 | $52.63 | $49.38 | $52.33 | $49.73 | 2,132,222 |
| 2020-04-20 | $51.25 | $52.75 | $50.44 | $50.77 | $48.25 | 1,232,349 |
| 2020-04-17 | $51.48 | $52.95 | $50.34 | $51.64 | $49.07 | 1,272,496 |
| 2020-04-16 | $49.62 | $50.66 | $47.89 | $48.60 | $46.18 | 1,423,337 |
| 2020-04-15 | $50.49 | $50.92 | $48.78 | $49.25 | $46.80 | 1,554,831 |
| 2020-04-14 | $52.95 | $54.19 | $52.10 | $53.44 | $50.78 | 1,518,314 |
| 2020-04-13 | $50.85 | $52.02 | $48.33 | $51.35 | $48.80 | 1,433,291 |
| 2020-04-09 | $49.40 | $52.98 | $48.73 | $51.08 | $48.54 | 3,097,161 |
| 2020-04-08 | $45.58 | $48.30 | $45.58 | $47.66 | $45.29 | 1,784,058 |
| 2020-04-07 | $48.27 | $50.49 | $45.04 | $45.13 | $42.89 | 2,001,082 |
| 2020-04-06 | $40.99 | $46.57 | $40.60 | $46.35 | $44.04 | 2,673,274 |
| 2020-04-03 | $37.97 | $39.07 | $37.48 | $38.19 | $36.29 | 1,310,703 |
| 2020-04-02 | $37.26 | $39.76 | $36.54 | $38.05 | $36.16 | 1,095,851 |
| 2020-04-01 | $40.16 | $40.85 | $37.14 | $37.60 | $35.73 | 1,434,049 |
| 2020-03-31 | $42.65 | $44.26 | $41.75 | $42.52 | $40.41 | 1,234,116 |
| 2020-03-30 | $41.78 | $43.61 | $40.12 | $43.37 | $41.21 | 1,106,417 |
| 2020-03-27 | $42.69 | $43.25 | $40.92 | $42.05 | $39.96 | 1,716,105 |
| 2020-03-26 | $44.29 | $45.26 | $42.81 | $43.93 | $41.75 | 1,563,384 |
| 2020-03-25 | $43.56 | $47.30 | $41.37 | $43.74 | $41.56 | 1,826,242 |
| 2020-03-24 | $40.01 | $43.29 | $38.50 | $42.49 | $40.38 | 1,970,508 |
| 2020-03-23 | $36.00 | $39.22 | $34.50 | $37.26 | $35.41 | 2,812,181 |
| 2020-03-20 | $38.33 | $41.59 | $34.58 | $36.37 | $34.56 | 3,117,554 |
| 2020-03-19 | $31.99 | $38.88 | $30.12 | $38.26 | $36.36 | 3,718,544 |
| 2020-03-18 | $31.31 | $32.19 | $26.01 | $30.66 | $29.14 | 2,912,826 |
| 2020-03-17 | $36.02 | $36.46 | $32.10 | $35.05 | $33.31 | 2,525,290 |
| 2020-03-16 | $40.02 | $41.25 | $35.44 | $35.58 | $33.81 | 2,336,921 |
| 2020-03-13 | $45.85 | $46.06 | $41.08 | $45.42 | $43.16 | 1,912,512 |
| 2020-03-12 | $46.82 | $47.52 | $42.61 | $42.62 | $40.50 | 2,181,591 |
| 2020-03-11 | $53.08 | $53.17 | $49.07 | $50.98 | $48.44 | 1,712,630 |
| 2020-03-10 | $55.96 | $56.49 | $52.44 | $54.63 | $51.91 | 1,139,070 |
| 2020-03-09 | $52.00 | $57.55 | $51.84 | $54.00 | $51.31 | 1,461,733 |
| 2020-03-06 | $59.14 | $61.40 | $58.82 | $60.15 | $57.16 | 1,111,685 |
| 2020-03-05 | $63.01 | $63.45 | $60.38 | $61.12 | $58.08 | 1,287,493 |
| 2020-03-04 | $63.58 | $65.30 | $62.75 | $65.15 | $61.91 | 932,640 |
| 2020-03-03 | $64.27 | $66.48 | $61.92 | $62.46 | $59.35 | 802,751 |
| 2020-03-02 | $62.40 | $64.80 | $60.76 | $64.60 | $61.39 | 1,300,551 |
| 2020-02-28 | $60.96 | $63.25 | $60.74 | $62.39 | $59.29 | 1,276,396 |
| 2020-02-27 | $63.14 | $64.45 | $61.71 | $63.40 | $60.25 | 2,062,485 |
| 2020-02-26 | $67.08 | $67.50 | $64.23 | $64.94 | $61.71 | 1,020,644 |
| 2020-02-25 | $68.98 | $69.40 | $66.43 | $66.54 | $63.23 | 898,653 |
| 2020-02-24 | $71.03 | $71.32 | $68.13 | $68.74 | $65.32 | 1,129,878 |
| 2020-02-21 | $73.42 | $74.42 | $72.72 | $73.67 | $70.01 | 673,008 |
| 2020-02-20 | $73.15 | $75.00 | $73.15 | $74.14 | $70.45 | 568,345 |
| 2020-02-19 | $74.29 | $74.49 | $72.58 | $73.08 | $69.45 | 471,841 |
| 2020-02-18 | $73.85 | $74.72 | $73.64 | $74.13 | $70.44 | 915,559 |
| 2020-02-14 | $74.09 | $74.17 | $72.90 | $74.02 | $70.34 | 375,616 |
| 2020-02-13 | $74.09 | $74.38 | $73.66 | $73.99 | $70.31 | 452,155 |
| 2020-02-12 | $73.38 | $74.53 | $72.77 | $74.48 | $70.78 | 782,883 |
| 2020-02-11 | $72.04 | $72.86 | $71.55 | $72.79 | $69.17 | 396,476 |
| 2020-02-10 | $71.00 | $71.78 | $70.71 | $71.51 | $67.95 | 640,861 |
| 2020-02-07 | $71.51 | $71.81 | $70.41 | $71.06 | $67.53 | 546,166 |
| 2020-02-06 | $74.61 | $74.61 | $71.71 | $72.02 | $68.44 | 815,097 |
| 2020-02-05 | $72.43 | $74.54 | $72.38 | $74.23 | $70.54 | 905,600 |
| 2020-02-04 | $71.40 | $71.98 | $70.85 | $71.26 | $67.72 | 1,019,491 |
| 2020-02-03 | $70.50 | $71.56 | $70.09 | $70.19 | $66.70 | 769,197 |
| 2020-01-31 | $72.54 | $72.82 | $69.99 | $70.08 | $66.59 | 740,669 |
| 2020-01-30 | $73.28 | $73.49 | $72.06 | $72.75 | $69.13 | 704,202 |
| 2020-01-29 | $75.22 | $75.86 | $73.64 | $73.65 | $69.99 | 516,720 |
| 2020-01-28 | $75.11 | $75.40 | $73.66 | $74.72 | $71.00 | 842,325 |
| 2020-01-27 | $73.49 | $74.45 | $73.25 | $73.35 | $69.70 | 473,096 |
| 2020-01-24 | $75.78 | $75.78 | $74.36 | $74.99 | $71.26 | 552,772 |
| 2020-01-23 | $74.73 | $76.18 | $74.41 | $75.47 | $71.72 | 815,494 |
| 2020-01-22 | $76.66 | $76.82 | $75.63 | $75.72 | $71.50 | 811,834 |
| 2020-01-21 | $76.60 | $76.74 | $75.67 | $76.16 | $71.91 | 1,090,128 |
| 2020-01-17 | $76.67 | $77.00 | $76.43 | $76.59 | $72.32 | 535,126 |
| 2020-01-16 | $76.00 | $76.53 | $75.48 | $76.52 | $72.25 | 724,779 |
| 2020-01-15 | $75.69 | $76.45 | $75.46 | $75.57 | $71.36 | 1,285,871 |
| 2020-01-14 | $75.50 | $76.11 | $75.03 | $76.01 | $71.77 | 867,186 |
| 2020-01-13 | $74.67 | $75.56 | $74.15 | $75.52 | $71.31 | 810,063 |
| 2020-01-10 | $75.03 | $75.13 | $74.09 | $74.37 | $70.22 | 726,363 |
| 2020-01-09 | $74.42 | $75.12 | $73.91 | $75.10 | $70.91 | 902,328 |
| 2020-01-08 | $73.80 | $75.01 | $73.46 | $74.25 | $70.11 | 961,952 |
| 2020-01-07 | $72.21 | $74.04 | $71.77 | $73.76 | $69.65 | 829,572 |
| 2020-01-06 | $72.07 | $72.90 | $71.98 | $72.38 | $68.35 | 568,101 |
| 2020-01-03 | $71.60 | $73.21 | $71.50 | $72.11 | $68.09 | 728,833 |
| 2020-01-02 | $73.67 | $73.84 | $72.24 | $72.64 | $68.59 | 871,590 |
| 2019-12-31 | $73.18 | $73.80 | $72.82 | $73.44 | $69.35 | 509,202 |
| 2019-12-30 | $73.13 | $73.82 | $72.55 | $73.44 | $69.35 | 518,852 |
| 2019-12-27 | $73.99 | $74.18 | $72.88 | $73.02 | $68.95 | 503,281 |
| 2019-12-26 | $73.58 | $74.12 | $73.26 | $74.01 | $69.88 | 392,348 |
| 2019-12-24 | $73.78 | $74.00 | $72.62 | $73.18 | $69.10 | 317,395 |
| 2019-12-23 | $73.08 | $73.87 | $73.05 | $73.61 | $69.51 | 699,833 |
| 2019-12-20 | $73.33 | $73.65 | $72.40 | $72.82 | $68.76 | 1,259,663 |
| 2019-12-19 | $72.54 | $73.13 | $72.18 | $72.88 | $68.82 | 905,998 |
| 2019-12-18 | $71.45 | $72.87 | $71.13 | $72.61 | $68.56 | 1,073,743 |
| 2019-12-17 | $70.38 | $71.54 | $70.11 | $71.32 | $67.34 | 756,809 |
| 2019-12-16 | $69.23 | $70.98 | $68.88 | $70.22 | $66.31 | 1,559,226 |
| 2019-12-13 | $70.18 | $70.39 | $68.03 | $69.23 | $65.37 | 988,418 |
| 2019-12-12 | $69.86 | $70.87 | $69.14 | $70.11 | $66.20 | 1,008,416 |
| 2019-12-11 | $69.35 | $70.72 | $69.35 | $70.06 | $66.15 | 630,551 |
| 2019-12-10 | $70.13 | $70.51 | $69.33 | $69.47 | $65.60 | 749,747 |
| 2019-12-09 | $70.11 | $71.27 | $69.82 | $69.84 | $65.95 | 861,480 |
| 2019-12-06 | $68.93 | $70.44 | $68.91 | $70.38 | $66.46 | 913,885 |
| 2019-12-05 | $68.21 | $69.49 | $68.05 | $68.15 | $64.35 | 1,228,460 |
| 2019-12-04 | $67.86 | $69.11 | $67.76 | $68.04 | $64.25 | 737,001 |
| 2019-12-03 | $67.03 | $67.68 | $66.27 | $67.47 | $63.71 | 1,137,227 |
| 2019-12-02 | $69.66 | $69.88 | $67.82 | $67.97 | $64.18 | 927,514 |
| 2019-11-29 | $70.48 | $71.41 | $69.40 | $69.40 | $65.53 | 680,357 |
| 2019-11-27 | $71.88 | $71.95 | $70.28 | $70.71 | $66.77 | 1,087,183 |
| 2019-11-26 | $69.84 | $71.41 | $69.23 | $71.34 | $67.36 | 1,190,020 |
| 2019-11-25 | $67.84 | $69.51 | $67.56 | $69.23 | $65.37 | 1,967,745 |
| 2019-11-22 | $66.34 | $67.57 | $65.35 | $67.42 | $63.66 | 2,505,622 |
| 2019-11-21 | $68.45 | $69.91 | $68.37 | $68.75 | $64.92 | 1,624,069 |
| 2019-11-20 | $69.99 | $70.31 | $67.85 | $68.60 | $64.78 | 1,871,723 |
| 2019-11-19 | $72.22 | $72.35 | $69.81 | $70.04 | $66.14 | 1,299,175 |
| 2019-11-18 | $73.34 | $74.15 | $71.84 | $72.94 | $68.87 | 1,556,113 |
| 2019-11-15 | $72.79 | $73.61 | $72.27 | $72.86 | $68.80 | 970,080 |
| 2019-11-14 | $70.73 | $73.09 | $70.59 | $72.46 | $68.42 | 1,148,095 |
| 2019-11-13 | $70.25 | $71.48 | $70.00 | $71.17 | $67.20 | 964,914 |
| 2019-11-12 | $71.50 | $71.60 | $69.93 | $70.47 | $66.54 | 1,187,193 |
| 2019-11-11 | $69.00 | $71.40 | $68.89 | $71.37 | $67.39 | 1,205,699 |
| 2019-11-08 | $68.87 | $69.46 | $67.46 | $69.24 | $65.38 | 861,039 |
| 2019-11-07 | $69.01 | $70.37 | $68.60 | $69.23 | $65.37 | 1,229,599 |
| 2019-11-06 | $68.14 | $68.74 | $67.40 | $68.53 | $64.71 | 724,292 |
| 2019-11-05 | $67.93 | $68.99 | $67.66 | $68.09 | $64.29 | 935,039 |
| 2019-11-04 | $67.36 | $67.88 | $66.83 | $67.48 | $63.72 | 1,872,534 |
| 2019-11-01 | $67.08 | $67.87 | $66.50 | $66.79 | $63.07 | 738,075 |
| 2019-10-31 | $67.04 | $67.31 | $66.00 | $66.79 | $63.07 | 934,769 |
| 2019-10-30 | $68.31 | $68.34 | $67.15 | $67.73 | $63.95 | 485,044 |
| 2019-10-29 | $68.06 | $69.33 | $67.68 | $68.62 | $64.80 | 630,791 |
| 2019-10-28 | $69.33 | $69.39 | $68.10 | $68.25 | $64.45 | 536,518 |
| 2019-10-25 | $67.43 | $69.77 | $66.92 | $69.04 | $65.19 | 1,067,639 |
| 2019-10-24 | $68.97 | $69.35 | $67.60 | $67.76 | $63.98 | 1,023,007 |
| 2019-10-23 | $71.24 | $71.60 | $69.77 | $69.77 | $65.42 | 873,345 |
| 2019-10-22 | $70.51 | $71.63 | $70.27 | $71.23 | $66.79 | 920,150 |
| 2019-10-21 | $69.91 | $71.59 | $69.91 | $70.49 | $66.09 | 683,940 |
| 2019-10-18 | $69.79 | $70.02 | $68.56 | $69.26 | $64.94 | 1,396,883 |
| 2019-10-17 | $70.57 | $71.18 | $70.01 | $70.29 | $65.91 | 1,078,710 |
| 2019-10-16 | $69.91 | $71.13 | $69.68 | $69.85 | $65.49 | 983,974 |
| 2019-10-15 | $68.24 | $69.98 | $67.93 | $69.92 | $65.56 | 816,972 |
| 2019-10-14 | $68.66 | $68.72 | $67.14 | $68.04 | $63.80 | 1,406,075 |
| 2019-10-11 | $66.62 | $69.32 | $66.62 | $68.61 | $64.33 | 1,279,976 |
| 2019-10-10 | $65.40 | $66.25 | $65.10 | $65.76 | $61.66 | 1,027,217 |
| 2019-10-09 | $64.52 | $65.25 | $64.04 | $65.03 | $60.97 | 682,012 |
| 2019-10-08 | $64.00 | $65.08 | $63.75 | $63.97 | $59.98 | 1,006,805 |
| 2019-10-07 | $65.50 | $66.06 | $64.51 | $64.81 | $60.77 | 1,192,434 |
| 2019-10-04 | $65.20 | $65.69 | $64.21 | $65.55 | $61.46 | 541,948 |
| 2019-10-03 | $65.10 | $65.79 | $63.77 | $64.95 | $60.90 | 958,176 |
| 2019-10-02 | $67.18 | $67.27 | $64.54 | $65.10 | $61.04 | 1,464,270 |
| 2019-10-01 | $68.43 | $69.25 | $67.44 | $67.81 | $63.58 | 571,489 |
| 2019-09-30 | $68.00 | $68.79 | $67.82 | $67.98 | $63.74 | 830,986 |
| 2019-09-27 | $67.41 | $68.23 | $67.29 | $67.93 | $63.69 | 740,567 |
| 2019-09-26 | $67.39 | $67.44 | $66.38 | $66.97 | $62.79 | 555,297 |
| 2019-09-25 | $67.28 | $67.96 | $66.27 | $67.43 | $63.22 | 787,764 |
| 2019-09-24 | $67.55 | $67.96 | $66.30 | $67.18 | $62.99 | 636,793 |
| 2019-09-23 | $65.30 | $67.62 | $64.97 | $67.30 | $63.10 | 932,616 |
| 2019-09-20 | $65.42 | $66.30 | $65.04 | $65.11 | $61.05 | 1,683,382 |
| 2019-09-19 | $65.35 | $65.76 | $64.72 | $65.07 | $61.01 | 947,259 |
| 2019-09-18 | $67.07 | $67.07 | $64.54 | $65.28 | $61.21 | 966,738 |
| 2019-09-17 | $67.11 | $67.29 | $66.39 | $67.19 | $63.00 | 716,287 |
| 2019-09-16 | $67.56 | $68.18 | $67.10 | $67.37 | $63.17 | 514,795 |
| 2019-09-13 | $67.21 | $68.10 | $66.67 | $67.99 | $63.75 | 629,422 |
| 2019-09-12 | $68.59 | $68.86 | $67.24 | $67.26 | $63.06 | 1,094,793 |
| 2019-09-11 | $69.10 | $69.56 | $67.97 | $68.48 | $64.21 | 990,907 |
| 2019-09-10 | $66.83 | $69.64 | $66.64 | $69.25 | $64.93 | 1,523,827 |
| 2019-09-09 | $65.35 | $66.94 | $65.29 | $66.84 | $62.67 | 954,739 |
| 2019-09-06 | $64.80 | $66.07 | $64.46 | $65.26 | $61.19 | 947,457 |
| 2019-09-05 | $63.73 | $65.39 | $63.31 | $64.83 | $60.79 | 1,199,563 |
| 2019-09-04 | $63.18 | $63.52 | $62.38 | $62.96 | $59.03 | 1,041,879 |
| 2019-09-03 | $65.13 | $66.24 | $61.83 | $62.71 | $58.80 | 1,949,050 |
| 2019-08-30 | $64.48 | $66.13 | $63.75 | $65.80 | $61.70 | 1,956,614 |
| 2019-08-29 | $66.49 | $67.48 | $62.32 | $64.16 | $60.16 | 4,791,365 |
| 2019-08-28 | $68.32 | $69.49 | $67.65 | $68.78 | $64.49 | 1,949,077 |
| 2019-08-27 | $67.97 | $68.66 | $67.70 | $68.40 | $64.13 | 1,414,219 |
| 2019-08-26 | $67.98 | $68.13 | $66.37 | $67.42 | $63.21 | 1,542,087 |
| 2019-08-23 | $67.59 | $68.29 | $66.84 | $67.31 | $63.11 | 3,042,492 |
| 2019-08-22 | $65.74 | $68.44 | $65.74 | $68.32 | $64.06 | 1,485,191 |
| 2019-08-21 | $65.78 | $66.43 | $64.81 | $65.46 | $61.38 | 1,229,271 |
| 2019-08-20 | $64.44 | $65.21 | $64.04 | $64.70 | $60.66 | 958,023 |
| 2019-08-19 | $64.53 | $65.33 | $64.34 | $65.10 | $61.04 | 1,478,978 |
| 2019-08-16 | $63.08 | $64.02 | $62.90 | $63.30 | $59.35 | 1,054,381 |
| 2019-08-15 | $62.51 | $63.11 | $61.68 | $62.89 | $58.97 | 1,435,358 |
| 2019-08-14 | $64.83 | $64.83 | $61.84 | $62.19 | $58.31 | 1,729,740 |
| 2019-08-13 | $65.37 | $66.97 | $64.35 | $66.10 | $61.98 | 1,796,267 |
| 2019-08-12 | $63.86 | $65.27 | $63.79 | $65.23 | $61.16 | 872,004 |
| 2019-08-09 | $65.69 | $66.53 | $63.50 | $64.15 | $60.15 | 773,843 |
| 2019-08-08 | $65.43 | $65.98 | $65.16 | $65.71 | $61.61 | 1,091,337 |
| 2019-08-07 | $64.06 | $65.15 | $63.49 | $64.84 | $60.80 | 844,820 |
| 2019-08-06 | $64.22 | $65.10 | $63.36 | $64.95 | $60.90 | 1,152,620 |
| 2019-08-05 | $62.86 | $64.01 | $61.38 | $63.83 | $59.85 | 1,643,392 |
| 2019-08-02 | $63.68 | $64.58 | $63.19 | $64.04 | $60.05 | 822,268 |
| 2019-08-01 | $66.57 | $67.50 | $63.56 | $64.15 | $60.15 | 1,359,312 |
| 2019-07-31 | $67.21 | $67.51 | $65.90 | $66.68 | $62.52 | 1,060,154 |
| 2019-07-30 | $67.20 | $68.06 | $66.82 | $67.33 | $63.13 | 725,076 |
| 2019-07-29 | $67.81 | $68.35 | $66.40 | $67.43 | $63.22 | 1,032,071 |
| 2019-07-26 | $68.18 | $68.47 | $67.65 | $68.02 | $63.78 | 866,861 |
| 2019-07-25 | $69.46 | $69.83 | $67.53 | $67.70 | $63.48 | 1,699,952 |
| 2019-07-24 | $68.92 | $70.21 | $68.60 | $70.21 | $65.37 | 1,123,647 |
| 2019-07-23 | $69.30 | $69.30 | $68.13 | $69.09 | $64.32 | 891,979 |
| 2019-07-22 | $69.39 | $69.88 | $68.62 | $69.00 | $64.24 | 1,447,196 |
| 2019-07-19 | $69.74 | $69.95 | $69.06 | $69.26 | $64.48 | 1,239,519 |
| 2019-07-18 | $69.55 | $70.06 | $68.91 | $69.60 | $64.80 | 1,215,327 |
| 2019-07-17 | $70.08 | $70.22 | $68.96 | $69.56 | $64.76 | 1,114,397 |
| 2019-07-16 | $68.71 | $70.58 | $68.45 | $70.26 | $65.41 | 1,735,075 |
| 2019-07-15 | $66.02 | $69.17 | $65.57 | $69.10 | $64.33 | 2,695,428 |
| 2019-07-12 | $63.75 | $66.06 | $63.75 | $65.44 | $60.93 | 1,499,948 |
| 2019-07-11 | $63.42 | $64.00 | $62.68 | $63.75 | $59.35 | 1,153,651 |
| 2019-07-10 | $62.70 | $63.35 | $62.07 | $63.15 | $58.79 | 1,891,344 |
| 2019-07-09 | $63.45 | $63.98 | $61.61 | $61.97 | $57.70 | 2,114,500 |
| 2019-07-08 | $64.61 | $64.87 | $63.15 | $63.78 | $59.38 | 1,711,274 |
| 2019-07-05 | $64.20 | $65.14 | $64.18 | $64.84 | $60.37 | 916,906 |
| 2019-07-03 | $64.47 | $64.75 | $64.16 | $64.43 | $59.99 | 556,536 |
| 2019-07-02 | $64.39 | $64.91 | $64.08 | $64.35 | $59.91 | 1,228,670 |
| 2019-07-01 | $66.29 | $66.30 | $64.38 | $64.57 | $60.12 | 1,291,440 |
| 2019-06-28 | $64.55 | $65.54 | $64.36 | $65.00 | $60.52 | 1,744,122 |
| 2019-06-27 | $63.46 | $64.56 | $63.17 | $64.26 | $59.83 | 1,203,693 |
| 2019-06-26 | $62.85 | $63.43 | $62.34 | $62.98 | $58.64 | 1,175,734 |
| 2019-06-25 | $61.64 | $62.83 | $61.30 | $62.70 | $58.37 | 1,386,062 |
| 2019-06-24 | $61.24 | $62.43 | $61.00 | $61.64 | $57.39 | 1,471,986 |
| 2019-06-21 | $61.42 | $61.92 | $60.87 | $61.32 | $57.09 | 1,713,279 |
| 2019-06-20 | $62.31 | $62.34 | $60.73 | $61.50 | $57.26 | 1,313,300 |
| 2019-06-19 | $61.64 | $62.14 | $61.18 | $62.02 | $57.74 | 1,526,832 |
| 2019-06-18 | $61.23 | $62.58 | $61.12 | $61.76 | $57.50 | 1,389,705 |
| 2019-06-17 | $61.17 | $61.51 | $60.59 | $60.99 | $56.78 | 1,303,118 |
| 2019-06-14 | $61.05 | $61.71 | $60.63 | $61.27 | $57.04 | 1,262,649 |
| 2019-06-13 | $62.69 | $62.69 | $60.02 | $61.28 | $57.05 | 2,592,507 |
| 2019-06-12 | $58.33 | $59.04 | $58.11 | $58.45 | $54.42 | 1,113,474 |
| 2019-06-11 | $56.73 | $58.42 | $56.50 | $58.38 | $54.35 | 1,424,800 |
| 2019-06-10 | $57.43 | $58.07 | $56.22 | $56.28 | $52.40 | 1,605,288 |
| 2019-06-07 | $57.75 | $58.22 | $56.72 | $56.78 | $52.86 | 1,605,872 |
| 2019-06-06 | $58.76 | $58.76 | $57.18 | $57.54 | $53.57 | 1,979,715 |
| 2019-06-05 | $59.88 | $59.89 | $57.94 | $58.92 | $54.86 | 2,022,545 |
| 2019-06-04 | $59.05 | $60.53 | $58.69 | $59.44 | $55.34 | 2,769,252 |
| 2019-06-03 | $58.10 | $58.52 | $56.92 | $58.30 | $54.28 | 3,510,515 |
| 2019-05-31 | $57.95 | $59.64 | $56.11 | $58.50 | $54.46 | 10,844,185 |
| 2019-05-30 | $51.54 | $52.54 | $51.17 | $51.59 | $48.03 | 4,545,637 |
| 2019-05-29 | $52.02 | $52.19 | $50.14 | $51.13 | $47.60 | 2,609,044 |
| 2019-05-28 | $52.23 | $53.29 | $52.15 | $52.51 | $48.89 | 2,379,376 |
| 2019-05-24 | $52.20 | $52.80 | $51.76 | $52.08 | $48.49 | 1,645,320 |
| 2019-05-23 | $53.86 | $53.86 | $51.57 | $51.69 | $48.12 | 2,416,804 |
| 2019-05-22 | $53.92 | $55.10 | $53.67 | $54.23 | $50.49 | 2,430,202 |
| 2019-05-21 | $54.07 | $55.50 | $53.74 | $54.58 | $50.82 | 2,615,033 |
| 2019-05-20 | $53.02 | $53.73 | $52.64 | $53.60 | $49.90 | 1,576,659 |
| 2019-05-17 | $53.32 | $54.15 | $53.02 | $53.27 | $49.60 | 1,277,844 |
| 2019-05-16 | $53.48 | $54.43 | $53.34 | $53.73 | $50.02 | 1,115,242 |
| 2019-05-15 | $52.78 | $53.29 | $52.21 | $53.20 | $49.53 | 1,812,333 |
| 2019-05-14 | $52.66 | $53.50 | $51.95 | $53.20 | $49.53 | 1,203,713 |
| 2019-05-13 | $53.50 | $53.96 | $51.69 | $52.26 | $48.66 | 1,270,953 |
| 2019-05-10 | $54.76 | $54.98 | $53.55 | $54.86 | $51.08 | 994,777 |
| 2019-05-09 | $53.87 | $55.29 | $53.81 | $55.04 | $51.24 | 1,332,925 |
| 2019-05-08 | $54.03 | $55.24 | $53.70 | $54.75 | $50.97 | 1,278,938 |
| 2019-05-07 | $55.47 | $55.87 | $53.72 | $54.09 | $50.36 | 1,370,780 |
| 2019-05-06 | $55.00 | $56.25 | $54.32 | $56.01 | $52.15 | 1,855,303 |
| 2019-05-03 | $56.84 | $56.98 | $55.97 | $56.64 | $52.73 | 1,486,655 |
| 2019-05-02 | $55.23 | $56.79 | $55.16 | $56.78 | $52.86 | 1,529,246 |
| 2019-05-01 | $57.12 | $57.30 | $55.09 | $55.35 | $51.53 | 1,690,310 |
| 2019-04-30 | $56.80 | $57.34 | $56.45 | $57.17 | $53.23 | 1,176,903 |
| 2019-04-29 | $56.16 | $56.93 | $55.97 | $56.75 | $52.84 | 794,380 |
| 2019-04-26 | $55.73 | $56.60 | $55.59 | $56.18 | $52.30 | 1,059,411 |
| 2019-04-25 | $57.40 | $57.40 | $55.76 | $56.30 | $52.42 | 1,412,203 |
| 2019-04-24 | $56.72 | $58.12 | $56.70 | $58.00 | $53.54 | 1,900,634 |
| 2019-04-23 | $56.51 | $57.37 | $56.13 | $56.72 | $52.36 | 1,266,194 |
| 2019-04-22 | $57.00 | $57.30 | $55.98 | $56.33 | $52.00 | 1,129,594 |
| 2019-04-18 | $57.54 | $57.93 | $56.88 | $57.31 | $52.91 | 933,108 |
| 2019-04-17 | $57.41 | $58.50 | $57.34 | $57.62 | $53.19 | 1,302,615 |
| 2019-04-16 | $56.77 | $57.16 | $56.18 | $57.08 | $52.69 | 1,293,933 |
| 2019-04-15 | $57.57 | $58.03 | $56.25 | $56.53 | $52.19 | 1,868,392 |
| 2019-04-12 | $59.15 | $59.32 | $57.61 | $57.72 | $53.28 | 1,336,491 |
| 2019-04-11 | $59.77 | $60.19 | $58.70 | $58.70 | $54.19 | 1,679,975 |
| 2019-04-10 | $59.21 | $59.83 | $59.06 | $59.81 | $55.21 | 929,111 |
| 2019-04-09 | $59.95 | $60.33 | $58.99 | $59.06 | $54.52 | 1,185,787 |
| 2019-04-08 | $60.10 | $60.26 | $59.72 | $60.15 | $55.53 | 1,085,151 |
| 2019-04-05 | $59.61 | $60.65 | $59.55 | $60.24 | $55.61 | 1,813,121 |
| 2019-04-04 | $58.37 | $59.38 | $58.35 | $59.36 | $54.80 | 1,149,271 |
| 2019-04-03 | $58.19 | $58.83 | $57.94 | $58.43 | $53.94 | 1,221,307 |
| 2019-04-02 | $57.31 | $57.78 | $56.74 | $57.64 | $53.21 | 1,285,710 |
| 2019-04-01 | $56.30 | $57.08 | $55.73 | $57.02 | $52.64 | 1,465,197 |
| 2019-03-29 | $57.27 | $57.50 | $56.13 | $56.27 | $51.95 | 1,748,561 |
| 2019-03-28 | $57.58 | $58.40 | $57.24 | $57.27 | $52.87 | 1,565,789 |
| 2019-03-27 | $57.33 | $58.49 | $57.09 | $57.18 | $52.79 | 1,806,128 |
| 2019-03-26 | $58.21 | $59.48 | $56.97 | $57.33 | $52.92 | 1,665,890 |
| 2019-03-25 | $57.07 | $58.47 | $57.02 | $57.94 | $53.49 | 1,995,795 |
| 2019-03-22 | $59.18 | $59.97 | $56.78 | $57.00 | $52.62 | 2,763,199 |
| 2019-03-21 | $58.30 | $59.35 | $57.25 | $59.22 | $54.67 | 6,861,785 |
| 2019-03-20 | $56.76 | $57.82 | $56.28 | $56.85 | $52.48 | 3,787,478 |
| 2019-03-19 | $56.36 | $57.59 | $56.33 | $56.74 | $52.38 | 2,766,313 |
| 2019-03-18 | $55.92 | $56.67 | $55.83 | $56.44 | $52.10 | 1,565,828 |
| 2019-03-15 | $56.14 | $56.56 | $55.72 | $56.19 | $51.87 | 2,327,719 |
| 2019-03-14 | $56.63 | $57.04 | $55.48 | $56.21 | $51.89 | 1,678,314 |
| 2019-03-13 | $57.55 | $58.13 | $56.74 | $56.99 | $52.61 | 1,599,306 |
| 2019-03-12 | $57.65 | $57.90 | $57.00 | $57.53 | $53.11 | 1,245,333 |
| 2019-03-11 | $57.19 | $57.66 | $56.35 | $57.61 | $53.18 | 1,211,833 |
| 2019-03-08 | $57.02 | $57.48 | $56.31 | $57.03 | $52.65 | 1,486,916 |
| 2019-03-07 | $58.20 | $58.66 | $57.77 | $57.82 | $53.38 | 879,317 |
| 2019-03-06 | $58.48 | $59.10 | $58.36 | $58.41 | $53.92 | 671,457 |
| 2019-03-05 | $58.29 | $58.82 | $58.08 | $58.33 | $53.85 | 920,723 |
| 2019-03-04 | $59.00 | $59.22 | $57.31 | $58.05 | $53.59 | 928,888 |
| 2019-03-01 | $58.91 | $59.58 | $57.58 | $58.85 | $54.33 | 1,228,432 |
| 2019-02-28 | $58.50 | $58.79 | $57.85 | $58.16 | $53.69 | 1,015,511 |
| 2019-02-27 | $56.94 | $59.31 | $56.90 | $58.92 | $54.39 | 1,774,791 |
| 2019-02-26 | $57.17 | $57.35 | $56.60 | $56.89 | $52.52 | 879,658 |
| 2019-02-25 | $55.79 | $57.53 | $55.78 | $57.19 | $52.79 | 1,475,933 |
| 2019-02-22 | $55.71 | $56.25 | $55.27 | $55.53 | $51.26 | 898,358 |
| 2019-02-21 | $56.66 | $56.87 | $55.14 | $55.42 | $51.16 | 802,921 |
| 2019-02-20 | $55.55 | $56.64 | $55.29 | $56.43 | $52.09 | 1,131,043 |
| 2019-02-19 | $55.87 | $56.72 | $55.33 | $55.68 | $51.40 | 1,209,043 |
| 2019-02-15 | $55.68 | $56.36 | $55.44 | $55.72 | $51.44 | 750,423 |
| 2019-02-14 | $55.12 | $55.93 | $54.43 | $55.50 | $51.23 | 730,877 |
| 2019-02-13 | $55.71 | $56.12 | $54.67 | $55.68 | $51.40 | 780,244 |
| 2019-02-12 | $54.26 | $55.70 | $54.17 | $55.64 | $51.36 | 777,508 |
| 2019-02-11 | $52.93 | $54.75 | $52.82 | $53.94 | $49.79 | 1,632,197 |
| 2019-02-08 | $54.11 | $54.45 | $52.69 | $52.88 | $48.82 | 1,748,722 |
| 2019-02-07 | $54.62 | $55.51 | $54.22 | $54.36 | $50.18 | 1,246,726 |
| 2019-02-06 | $55.39 | $55.71 | $54.33 | $55.04 | $50.81 | 884,436 |
| 2019-02-05 | $55.02 | $55.66 | $54.70 | $55.44 | $51.18 | 1,003,545 |
| 2019-02-04 | $54.07 | $55.03 | $53.67 | $55.02 | $50.79 | 910,837 |
| 2019-02-01 | $54.45 | $54.78 | $53.27 | $54.00 | $49.85 | 1,050,626 |
| 2019-01-31 | $53.13 | $54.61 | $53.01 | $54.43 | $50.25 | 1,431,390 |
| 2019-01-30 | $53.06 | $53.17 | $51.92 | $52.98 | $48.91 | 1,185,229 |
| 2019-01-29 | $52.55 | $52.63 | $51.65 | $52.55 | $48.51 | 905,526 |
| 2019-01-28 | $52.39 | $52.70 | $51.50 | $52.70 | $48.65 | 943,501 |
| 2019-01-25 | $52.60 | $53.02 | $52.00 | $52.92 | $48.85 | 1,214,651 |
| 2019-01-24 | $51.23 | $52.01 | $50.66 | $51.87 | $47.88 | 1,335,317 |
| 2019-01-23 | $51.00 | $52.13 | $50.56 | $51.51 | $47.16 | 1,849,323 |
| 2019-01-22 | $53.56 | $53.73 | $51.97 | $52.52 | $48.09 | 1,461,287 |
| 2019-01-18 | $53.20 | $54.59 | $52.93 | $53.89 | $49.34 | 1,306,446 |
| 2019-01-17 | $52.16 | $54.12 | $52.15 | $52.98 | $48.51 | 1,539,336 |
| 2019-01-16 | $54.01 | $54.08 | $52.20 | $52.48 | $48.05 | 1,672,720 |
| 2019-01-15 | $53.29 | $54.51 | $52.89 | $54.11 | $49.54 | 1,290,351 |
| 2019-01-14 | $52.44 | $53.80 | $52.03 | $53.34 | $48.84 | 839,925 |
| 2019-01-11 | $51.87 | $52.86 | $51.61 | $52.81 | $48.35 | 1,196,965 |
| 2019-01-10 | $52.96 | $52.96 | $50.80 | $52.25 | $47.84 | 1,969,431 |
| 2019-01-09 | $53.22 | $54.46 | $52.86 | $53.54 | $49.02 | 1,371,983 |
| 2019-01-08 | $52.72 | $53.54 | $52.13 | $53.30 | $48.80 | 998,904 |
| 2019-01-07 | $50.60 | $52.77 | $50.60 | $51.90 | $47.52 | 918,141 |
| 2019-01-04 | $50.54 | $51.58 | $50.04 | $50.56 | $46.29 | 1,031,654 |
| 2019-01-03 | $49.67 | $51.35 | $49.18 | $49.84 | $45.63 | 1,077,991 |
| 2019-01-02 | $49.77 | $50.75 | $49.30 | $50.17 | $45.93 | 1,432,599 |
| 2018-12-31 | $50.09 | $50.49 | $49.56 | $50.45 | $46.19 | 869,368 |
| 2018-12-28 | $49.90 | $50.91 | $49.61 | $49.88 | $45.67 | 983,592 |
| 2018-12-27 | $49.19 | $50.14 | $47.63 | $49.82 | $45.61 | 1,289,392 |
| 2018-12-26 | $45.86 | $49.89 | $45.86 | $49.81 | $45.60 | 1,378,956 |
| 2018-12-24 | $46.79 | $46.93 | $45.01 | $45.54 | $41.69 | 1,979,962 |
| 2018-12-21 | $47.87 | $49.10 | $46.78 | $47.00 | $43.03 | 2,622,468 |
| 2018-12-20 | $49.07 | $49.48 | $47.55 | $47.84 | $43.80 | 1,811,319 |
| 2018-12-19 | $50.35 | $51.23 | $49.03 | $49.29 | $45.13 | 1,337,485 |
| 2018-12-18 | $50.09 | $50.70 | $49.60 | $50.05 | $45.82 | 1,712,453 |
| 2018-12-17 | $51.70 | $51.81 | $49.27 | $49.69 | $45.49 | 1,913,202 |
| 2018-12-14 | $52.00 | $53.07 | $51.87 | $52.18 | $47.77 | 1,002,701 |
| 2018-12-13 | $52.86 | $53.49 | $51.92 | $52.39 | $47.97 | 1,487,397 |
| 2018-12-12 | $52.88 | $53.82 | $52.04 | $53.16 | $48.67 | 1,527,081 |
| 2018-12-11 | $53.56 | $54.18 | $52.30 | $52.44 | $48.01 | 1,796,391 |
| 2018-12-10 | $54.03 | $54.87 | $52.28 | $53.24 | $48.74 | 1,853,644 |
| 2018-12-07 | $55.23 | $55.97 | $53.49 | $53.99 | $49.43 | 1,725,646 |
| 2018-12-06 | $54.07 | $55.53 | $53.00 | $55.50 | $50.81 | 1,386,165 |
| 2018-12-04 | $58.87 | $58.89 | $54.69 | $55.10 | $50.45 | 2,013,499 |
| 2018-12-03 | $57.84 | $60.38 | $56.65 | $58.75 | $53.79 | 2,750,268 |
| 2018-11-30 | $55.51 | $56.86 | $54.87 | $56.63 | $51.85 | 1,738,250 |
| 2018-11-29 | $56.51 | $56.86 | $54.44 | $55.91 | $51.19 | 1,637,912 |
| 2018-11-28 | $55.44 | $57.01 | $54.88 | $56.97 | $52.16 | 2,218,388 |
| 2018-11-27 | $54.65 | $55.87 | $54.15 | $55.30 | $50.63 | 2,112,996 |
| 2018-11-26 | $53.86 | $55.40 | $53.77 | $55.27 | $50.60 | 1,690,159 |
| 2018-11-23 | $52.35 | $54.04 | $52.25 | $53.48 | $48.96 | 773,007 |
| 2018-11-21 | $51.29 | $53.33 | $51.29 | $52.62 | $48.18 | 1,201,554 |
| 2018-11-20 | $51.23 | $52.33 | $50.80 | $51.27 | $46.94 | 2,248,838 |
| 2018-11-19 | $53.52 | $54.40 | $52.52 | $52.73 | $48.28 | 2,852,644 |
| 2018-11-16 | $53.70 | $55.00 | $51.85 | $53.76 | $49.22 | 11,522,557 |
| 2018-11-15 | $61.10 | $61.35 | $58.92 | $60.56 | $55.45 | 4,303,986 |
| 2018-11-14 | $65.32 | $66.07 | $61.09 | $61.78 | $56.56 | 3,630,913 |
| 2018-11-13 | $64.39 | $65.62 | $63.71 | $64.98 | $59.49 | 2,734,455 |
| 2018-11-12 | $63.83 | $64.85 | $63.16 | $64.26 | $58.83 | 2,500,928 |
| 2018-11-09 | $63.70 | $64.63 | $62.93 | $64.00 | $58.60 | 1,486,541 |
| 2018-11-08 | $62.66 | $64.53 | $62.52 | $64.05 | $58.64 | 1,208,559 |
| 2018-11-07 | $64.27 | $64.45 | $61.55 | $62.74 | $57.44 | 1,694,341 |
| 2018-11-06 | $62.59 | $63.78 | $62.35 | $63.70 | $58.32 | 1,196,281 |
| 2018-11-05 | $63.16 | $63.86 | $60.94 | $62.65 | $57.36 | 1,716,723 |
| 2018-11-02 | $61.85 | $63.93 | $61.80 | $63.14 | $57.81 | 2,497,462 |
| 2018-11-01 | $59.24 | $61.49 | $57.78 | $61.24 | $56.07 | 2,072,154 |
| 2018-10-31 | $60.28 | $61.39 | $59.10 | $59.38 | $54.37 | 1,455,341 |
| 2018-10-30 | $56.89 | $60.02 | $56.85 | $59.84 | $54.79 | 2,629,559 |
| 2018-10-29 | $57.58 | $58.07 | $55.83 | $56.64 | $51.86 | 1,418,641 |
| 2018-10-26 | $56.39 | $57.19 | $55.42 | $56.90 | $52.10 | 1,035,259 |
| 2018-10-25 | $55.32 | $57.33 | $55.25 | $56.87 | $52.07 | 1,818,768 |
| 2018-10-24 | $58.28 | $59.10 | $56.03 | $56.16 | $51.03 | 1,929,683 |
| 2018-10-23 | $57.93 | $58.73 | $56.99 | $58.44 | $53.10 | 1,068,513 |
| 2018-10-22 | $58.33 | $59.58 | $58.33 | $58.52 | $53.18 | 1,298,570 |
| 2018-10-19 | $60.64 | $60.74 | $58.72 | $58.82 | $53.45 | 2,267,414 |
| 2018-10-18 | $60.78 | $61.68 | $59.80 | $60.16 | $54.67 | 1,092,070 |
| 2018-10-17 | $62.57 | $62.58 | $60.59 | $61.40 | $55.79 | 1,442,343 |
| 2018-10-16 | $61.64 | $62.77 | $61.02 | $62.61 | $56.89 | 1,061,261 |
| 2018-10-15 | $60.86 | $61.56 | $60.45 | $61.27 | $55.68 | 748,966 |
| 2018-10-12 | $61.59 | $61.67 | $60.13 | $60.89 | $55.33 | 1,089,726 |
| 2018-10-11 | $60.44 | $61.76 | $60.04 | $60.62 | $55.08 | 1,520,956 |
| 2018-10-10 | $61.41 | $61.89 | $60.12 | $60.56 | $55.03 | 2,030,919 |
| 2018-10-09 | $63.16 | $63.91 | $61.04 | $61.56 | $55.94 | 1,120,645 |
| 2018-10-08 | $62.29 | $63.56 | $62.26 | $63.23 | $57.46 | 1,251,028 |
| 2018-10-05 | $62.35 | $63.09 | $61.28 | $62.63 | $56.91 | 1,230,595 |
| 2018-10-04 | $63.12 | $63.30 | $61.69 | $62.12 | $56.45 | 1,498,737 |
| 2018-10-03 | $63.50 | $63.84 | $62.58 | $63.13 | $57.37 | 1,004,073 |
| 2018-10-02 | $64.77 | $65.97 | $62.96 | $63.08 | $57.32 | 1,939,703 |
| 2018-10-01 | $65.75 | $65.99 | $64.83 | $65.01 | $59.07 | 1,381,623 |
| 2018-09-28 | $65.47 | $66.68 | $65.37 | $65.72 | $59.72 | 1,304,094 |
| 2018-09-27 | $65.51 | $66.29 | $64.74 | $65.48 | $59.50 | 1,333,719 |
| 2018-09-26 | $65.86 | $66.72 | $65.57 | $65.95 | $59.93 | 984,495 |
| 2018-09-25 | $65.70 | $65.82 | $64.97 | $65.50 | $59.52 | 1,545,623 |
| 2018-09-24 | $66.02 | $66.30 | $64.36 | $65.51 | $59.53 | 1,200,638 |
| 2018-09-21 | $66.87 | $67.35 | $65.81 | $66.02 | $59.99 | 2,204,500 |
| 2018-09-20 | $66.78 | $66.78 | $65.92 | $66.49 | $60.42 | 1,271,809 |
| 2018-09-19 | $67.40 | $67.57 | $65.83 | $66.78 | $60.68 | 1,590,469 |
| 2018-09-18 | $66.44 | $67.62 | $65.90 | $67.35 | $61.20 | 1,000,295 |
| 2018-09-17 | $68.00 | $68.53 | $66.50 | $66.79 | $60.69 | 2,133,312 |
| 2018-09-14 | $67.70 | $68.50 | $67.02 | $67.89 | $61.69 | 1,267,457 |
| 2018-09-13 | $69.69 | $69.86 | $67.35 | $67.80 | $61.61 | 1,637,534 |
| 2018-09-12 | $68.78 | $69.80 | $68.78 | $69.55 | $63.20 | 1,260,265 |
| 2018-09-11 | $69.58 | $70.10 | $68.55 | $68.61 | $62.35 | 1,323,782 |
| 2018-09-10 | $70.31 | $70.87 | $69.07 | $69.45 | $63.11 | 1,463,226 |
| 2018-09-07 | $70.35 | $72.49 | $69.43 | $69.93 | $63.54 | 1,760,042 |
| 2018-09-06 | $71.48 | $71.99 | $70.67 | $70.93 | $64.45 | 1,250,431 |
| 2018-09-05 | $72.00 | $72.25 | $70.58 | $71.38 | $64.86 | 1,896,763 |
| 2018-09-04 | $69.80 | $72.41 | $69.80 | $72.31 | $65.71 | 2,320,318 |
| 2018-08-31 | $68.41 | $70.33 | $68.36 | $70.23 | $63.82 | 1,838,637 |
| 2018-08-30 | $67.90 | $68.65 | $67.69 | $68.29 | $62.05 | 1,398,999 |
| 2018-08-29 | $68.65 | $68.66 | $67.57 | $68.16 | $61.94 | 1,776,814 |
| 2018-08-28 | $68.57 | $69.13 | $67.31 | $68.62 | $62.35 | 2,331,131 |
| 2018-08-27 | $71.81 | $71.94 | $68.40 | $68.83 | $62.54 | 3,275,866 |
| 2018-08-24 | $72.97 | $73.99 | $70.81 | $71.36 | $64.84 | 5,648,954 |
| 2018-08-23 | $67.79 | $73.22 | $67.74 | $72.94 | $66.28 | 16,044,400 |
| 2018-08-22 | $60.45 | $62.92 | $60.43 | $62.61 | $56.89 | 6,286,597 |
| 2018-08-21 | $60.10 | $60.53 | $58.12 | $60.26 | $54.76 | 2,420,037 |
| 2018-08-20 | $59.41 | $60.42 | $59.29 | $60.00 | $54.52 | 1,844,907 |
| 2018-08-17 | $58.05 | $59.43 | $58.05 | $59.32 | $53.90 | 1,372,169 |
| 2018-08-16 | $59.18 | $59.48 | $57.56 | $57.94 | $52.65 | 1,641,173 |
| 2018-08-15 | $59.28 | $59.34 | $57.48 | $58.81 | $53.44 | 2,130,450 |
| 2018-08-14 | $58.19 | $59.90 | $58.06 | $59.62 | $54.18 | 1,855,268 |
| 2018-08-13 | $58.51 | $58.95 | $57.83 | $57.97 | $52.68 | 1,729,393 |
| 2018-08-10 | $59.00 | $59.30 | $57.82 | $58.23 | $52.91 | 2,021,003 |
| 2018-08-09 | $59.30 | $60.05 | $59.14 | $59.50 | $54.07 | 1,247,380 |
| 2018-08-08 | $58.64 | $59.61 | $58.51 | $59.21 | $53.80 | 1,459,314 |
| 2018-08-07 | $57.93 | $58.71 | $57.76 | $58.63 | $53.28 | 911,741 |
| 2018-08-06 | $57.90 | $58.08 | $57.55 | $57.93 | $52.64 | 627,760 |
| 2018-08-03 | $57.78 | $58.28 | $57.16 | $57.88 | $52.59 | 956,899 |
| 2018-08-02 | $56.48 | $58.39 | $56.26 | $57.69 | $52.42 | 1,213,710 |
| 2018-08-01 | $58.22 | $58.53 | $56.59 | $56.65 | $51.48 | 1,998,752 |
| 2018-07-31 | $58.86 | $59.22 | $57.92 | $58.49 | $53.15 | 1,087,335 |
| 2018-07-30 | $58.31 | $59.27 | $58.07 | $58.80 | $53.43 | 1,256,935 |
| 2018-07-27 | $60.04 | $60.19 | $58.04 | $58.16 | $52.85 | 1,234,872 |
| 2018-07-26 | $59.89 | $60.77 | $59.76 | $60.01 | $54.53 | 1,365,023 |
| 2018-07-25 | $59.36 | $60.25 | $58.88 | $60.21 | $54.71 | 946,463 |
| 2018-07-24 | $60.95 | $60.95 | $59.04 | $59.42 | $53.99 | 1,894,191 |
| 2018-07-23 | $61.34 | $61.58 | $60.32 | $60.47 | $54.95 | 1,311,961 |
| 2018-07-20 | $62.61 | $62.70 | $61.49 | $61.58 | $55.96 | 690,560 |
| 2018-07-19 | $61.36 | $63.17 | $61.26 | $62.74 | $57.01 | 1,423,998 |
| 2018-07-18 | $62.01 | $62.37 | $60.96 | $61.75 | $55.73 | 1,325,167 |
| 2018-07-17 | $61.26 | $62.14 | $60.91 | $61.93 | $55.89 | 993,786 |
| 2018-07-16 | $61.36 | $61.49 | $60.76 | $61.30 | $55.32 | 905,986 |
| 2018-07-13 | $60.97 | $62.20 | $60.55 | $61.22 | $55.25 | 1,130,752 |
| 2018-07-12 | $60.39 | $60.66 | $59.83 | $60.48 | $54.58 | 815,981 |
| 2018-07-11 | $60.62 | $60.71 | $57.85 | $60.50 | $54.60 | 3,520,085 |
| 2018-07-10 | $61.60 | $62.79 | $61.08 | $61.58 | $55.58 | 1,280,777 |
| 2018-07-09 | $61.17 | $61.69 | $60.73 | $61.45 | $55.46 | 891,706 |
| 2018-07-06 | $61.18 | $61.83 | $60.81 | $60.99 | $55.04 | 880,038 |
| 2018-07-05 | $61.99 | $61.99 | $60.71 | $61.41 | $55.42 | 1,139,518 |
| 2018-07-03 | $61.34 | $62.27 | $61.03 | $61.48 | $55.49 | 801,921 |
| 2018-07-02 | $61.10 | $61.44 | $60.11 | $60.99 | $55.04 | 1,075,740 |
| 2018-06-29 | $61.76 | $62.13 | $61.17 | $61.38 | $55.40 | 1,059,943 |
| 2018-06-28 | $60.79 | $61.70 | $59.64 | $61.31 | $55.33 | 1,576,050 |
| 2018-06-27 | $62.39 | $62.79 | $61.11 | $61.30 | $55.32 | 1,758,770 |
| 2018-06-26 | $62.28 | $62.94 | $61.28 | $62.08 | $56.03 | 1,790,707 |
| 2018-06-25 | $62.57 | $62.85 | $61.13 | $61.79 | $55.77 | 1,892,680 |
| 2018-06-22 | $64.58 | $65.22 | $62.80 | $63.43 | $57.25 | 2,323,683 |
| 2018-06-21 | $64.58 | $65.99 | $63.62 | $64.21 | $57.95 | 1,841,144 |
| 2018-06-20 | $62.60 | $64.76 | $61.62 | $64.55 | $58.26 | 2,747,788 |
| 2018-06-19 | $62.68 | $63.60 | $62.51 | $63.29 | $57.12 | 1,694,733 |
| 2018-06-18 | $62.14 | $63.55 | $61.87 | $63.34 | $57.16 | 2,328,913 |
| 2018-06-15 | $60.90 | $62.35 | $60.36 | $62.31 | $56.23 | 2,439,946 |
| 2018-06-14 | $60.85 | $61.09 | $60.23 | $60.85 | $54.92 | 1,457,884 |
| 2018-06-13 | $61.98 | $62.22 | $60.55 | $60.79 | $54.86 | 1,647,136 |
| 2018-06-12 | $61.40 | $62.48 | $60.41 | $62.04 | $55.99 | 1,907,469 |
| 2018-06-11 | $62.27 | $62.47 | $61.00 | $61.06 | $55.11 | 2,405,926 |
| 2018-06-08 | $61.32 | $62.14 | $61.08 | $62.01 | $55.96 | 1,853,192 |
| 2018-06-07 | $61.85 | $62.48 | $60.66 | $61.47 | $55.48 | 1,658,553 |
| 2018-06-06 | $60.91 | $61.97 | $60.70 | $61.64 | $55.63 | 2,346,821 |
| 2018-06-05 | $58.51 | $60.63 | $58.51 | $60.60 | $54.69 | 2,984,627 |
| 2018-06-04 | $54.92 | $58.72 | $54.79 | $58.61 | $52.90 | 4,313,500 |
| 2018-06-01 | $55.72 | $55.86 | $53.65 | $54.62 | $49.29 | 3,616,831 |
| 2018-05-31 | $55.72 | $56.44 | $55.30 | $55.37 | $49.97 | 2,866,734 |
| 2018-05-30 | $54.81 | $55.96 | $54.71 | $55.51 | $50.10 | 2,819,321 |
| 2018-05-29 | $52.96 | $54.93 | $52.91 | $54.71 | $49.38 | 3,209,303 |
| 2018-05-25 | $51.97 | $53.25 | $51.15 | $53.10 | $47.92 | 3,548,080 |
| 2018-05-24 | $54.11 | $56.11 | $51.21 | $51.96 | $46.89 | 13,305,089 |
| 2018-05-23 | $47.28 | $49.59 | $47.25 | $49.18 | $44.39 | 4,671,653 |
| 2018-05-22 | $48.34 | $48.45 | $46.92 | $47.30 | $42.69 | 2,151,319 |
| 2018-05-21 | $48.86 | $49.50 | $47.78 | $48.06 | $43.37 | 2,033,861 |
| 2018-05-18 | $48.85 | $48.95 | $48.51 | $48.67 | $43.92 | 1,638,308 |
| 2018-05-17 | $48.35 | $49.09 | $48.20 | $48.79 | $44.03 | 1,284,522 |
| 2018-05-16 | $48.44 | $49.26 | $48.26 | $48.38 | $43.66 | 1,391,512 |
| 2018-05-15 | $48.34 | $49.23 | $47.98 | $48.15 | $43.46 | 1,675,325 |
| 2018-05-14 | $48.12 | $48.65 | $47.62 | $48.63 | $43.89 | 1,639,218 |
| 2018-05-11 | $48.15 | $48.48 | $47.41 | $48.13 | $43.44 | 949,377 |
| 2018-05-10 | $48.69 | $48.88 | $47.83 | $48.01 | $43.33 | 1,228,792 |
| 2018-05-09 | $49.18 | $49.65 | $48.58 | $48.88 | $44.11 | 654,428 |
| 2018-05-08 | $49.01 | $49.29 | $48.70 | $48.95 | $44.18 | 1,441,803 |
| 2018-05-07 | $49.58 | $49.58 | $48.27 | $49.05 | $44.27 | 1,028,957 |
| 2018-05-04 | $48.29 | $49.88 | $48.29 | $49.49 | $44.66 | 1,677,237 |
| 2018-05-03 | $48.13 | $48.56 | $47.53 | $48.52 | $43.79 | 1,200,855 |
| 2018-05-02 | $48.10 | $48.51 | $47.56 | $48.21 | $43.51 | 1,129,571 |
| 2018-05-01 | $47.60 | $48.15 | $47.16 | $48.03 | $43.35 | 1,538,550 |
| 2018-04-30 | $49.27 | $49.43 | $47.72 | $47.80 | $43.14 | 1,054,033 |
| 2018-04-27 | $48.80 | $49.49 | $48.57 | $49.18 | $44.39 | 1,240,656 |
| 2018-04-26 | $48.81 | $49.02 | $48.27 | $48.84 | $44.08 | 1,237,476 |
| 2018-04-25 | $48.81 | $49.32 | $48.36 | $49.14 | $43.96 | 1,085,244 |
| 2018-04-24 | $49.64 | $49.94 | $48.58 | $48.85 | $43.70 | 1,262,750 |
| 2018-04-23 | $48.95 | $49.58 | $48.79 | $49.14 | $43.96 | 1,293,285 |
| 2018-04-20 | $49.33 | $50.06 | $48.77 | $48.97 | $43.81 | 1,745,447 |
| 2018-04-19 | $49.30 | $49.54 | $48.48 | $49.27 | $44.08 | 1,972,182 |
| 2018-04-18 | $48.94 | $50.17 | $48.77 | $49.59 | $44.36 | 2,052,764 |
| 2018-04-17 | $48.72 | $49.00 | $48.37 | $48.76 | $43.62 | 2,000,846 |
| 2018-04-16 | $48.10 | $48.79 | $47.41 | $48.42 | $43.32 | 2,659,084 |
| 2018-04-13 | $49.13 | $49.26 | $47.96 | $48.05 | $42.99 | 1,571,300 |
| 2018-04-12 | $49.41 | $49.71 | $48.62 | $48.87 | $43.72 | 1,938,850 |
| 2018-04-11 | $50.33 | $51.00 | $50.05 | $50.16 | $44.87 | 843,397 |
| 2018-04-10 | $49.97 | $50.59 | $49.80 | $50.48 | $45.16 | 1,184,866 |
| 2018-04-09 | $50.40 | $50.89 | $49.42 | $49.45 | $44.24 | 1,665,426 |
| 2018-04-06 | $51.60 | $51.67 | $49.78 | $50.30 | $45.00 | 1,288,248 |
| 2018-04-05 | $51.32 | $52.17 | $50.89 | $51.98 | $46.50 | 1,036,661 |
| 2018-04-04 | $49.61 | $51.29 | $49.40 | $51.22 | $45.82 | 1,257,954 |
| 2018-04-03 | $49.98 | $50.80 | $49.79 | $50.02 | $44.75 | 1,237,307 |
| 2018-04-02 | $52.50 | $52.63 | $49.56 | $49.76 | $44.52 | 2,816,323 |
| 2018-03-29 | $52.03 | $52.98 | $51.76 | $52.76 | $47.20 | 2,033,188 |
| 2018-03-28 | $51.58 | $52.86 | $51.22 | $51.84 | $46.38 | 1,210,163 |
| 2018-03-27 | $51.90 | $52.14 | $50.97 | $51.40 | $45.98 | 1,364,326 |
| 2018-03-26 | $50.83 | $51.68 | $50.50 | $51.60 | $46.16 | 1,175,948 |
| 2018-03-23 | $50.82 | $51.17 | $50.10 | $50.11 | $44.83 | 1,974,863 |
| 2018-03-22 | $52.00 | $52.40 | $50.67 | $50.75 | $45.40 | 2,593,719 |
| 2018-03-21 | $53.27 | $53.96 | $52.91 | $53.00 | $47.42 | 1,060,061 |
| 2018-03-20 | $53.94 | $54.11 | $52.36 | $53.28 | $47.67 | 2,023,639 |
| 2018-03-19 | $54.88 | $55.52 | $53.37 | $53.90 | $48.22 | 2,644,534 |
| 2018-03-16 | $55.32 | $56.38 | $54.03 | $55.32 | $49.49 | 3,226,018 |
| 2018-03-15 | $55.18 | $56.37 | $53.64 | $55.03 | $49.23 | 6,297,282 |
| 2018-03-14 | $52.75 | $53.98 | $52.34 | $53.70 | $48.04 | 3,869,056 |
| 2018-03-13 | $51.89 | $53.35 | $51.60 | $52.74 | $47.18 | 3,161,476 |
| 2018-03-12 | $53.00 | $53.61 | $51.43 | $52.05 | $46.57 | 2,928,982 |
| 2018-03-09 | $52.47 | $53.52 | $52.47 | $52.86 | $47.29 | 1,757,404 |
| 2018-03-08 | $52.73 | $53.00 | $52.10 | $52.29 | $46.78 | 1,859,669 |
| 2018-03-07 | $52.74 | $53.10 | $52.20 | $52.48 | $46.95 | 1,029,859 |
| 2018-03-06 | $52.56 | $53.45 | $52.20 | $53.44 | $47.81 | 1,680,139 |
| 2018-03-05 | $52.78 | $53.04 | $51.93 | $52.56 | $47.02 | 1,447,940 |
| 2018-03-02 | $51.44 | $53.07 | $51.05 | $52.87 | $47.30 | 1,143,258 |
| 2018-03-01 | $51.92 | $52.68 | $50.87 | $51.96 | $46.48 | 1,160,234 |
| 2018-02-28 | $51.65 | $52.58 | $51.25 | $51.76 | $46.31 | 1,114,354 |
| 2018-02-27 | $53.31 | $53.69 | $51.17 | $51.28 | $45.88 | 2,110,869 |
| 2018-02-26 | $54.17 | $54.30 | $52.94 | $53.13 | $47.53 | 1,502,140 |
| 2018-02-23 | $53.62 | $54.39 | $53.38 | $54.17 | $48.46 | 1,246,938 |
| 2018-02-22 | $52.60 | $53.41 | $51.58 | $53.25 | $47.64 | 1,414,150 |
| 2018-02-21 | $52.76 | $53.66 | $52.60 | $52.61 | $47.07 | 1,140,573 |
| 2018-02-20 | $53.70 | $54.11 | $52.34 | $52.49 | $46.96 | 1,662,631 |
| 2018-02-16 | $53.91 | $54.81 | $53.53 | $54.11 | $48.41 | 1,453,262 |
| 2018-02-15 | $54.89 | $54.89 | $53.29 | $53.87 | $48.19 | 1,605,706 |
| 2018-02-14 | $52.43 | $55.02 | $52.27 | $54.63 | $48.87 | 2,616,729 |
| 2018-02-13 | $52.28 | $52.86 | $51.20 | $52.74 | $47.18 | 1,214,944 |
| 2018-02-12 | $52.23 | $52.60 | $50.71 | $52.40 | $46.88 | 1,929,379 |
| 2018-02-09 | $51.44 | $52.30 | $49.64 | $51.81 | $46.35 | 2,165,646 |
| 2018-02-08 | $51.80 | $52.44 | $49.97 | $50.77 | $45.42 | 1,554,424 |
| 2018-02-07 | $51.20 | $52.85 | $50.76 | $51.80 | $46.34 | 1,534,270 |
| 2018-02-06 | $48.50 | $52.20 | $48.00 | $51.30 | $45.89 | 2,546,552 |
| 2018-02-05 | $48.99 | $51.18 | $48.90 | $49.13 | $43.95 | 2,493,020 |
| 2018-02-02 | $50.38 | $51.53 | $49.57 | $49.63 | $44.40 | 1,708,123 |
| 2018-02-01 | $50.81 | $51.88 | $50.24 | $50.93 | $45.56 | 1,897,817 |
| 2018-01-31 | $52.13 | $52.48 | $50.58 | $51.23 | $45.83 | 1,254,545 |
| 2018-01-30 | $52.41 | $52.47 | $51.37 | $52.09 | $46.60 | 1,097,001 |
| 2018-01-29 | $53.36 | $53.54 | $52.57 | $52.94 | $47.36 | 1,239,607 |
| 2018-01-26 | $53.10 | $53.48 | $51.94 | $53.41 | $47.78 | 1,597,516 |
| 2018-01-25 | $54.19 | $54.19 | $52.64 | $53.15 | $47.55 | 1,734,378 |
| 2018-01-24 | $54.86 | $54.86 | $53.10 | $53.67 | $48.01 | 1,166,066 |
| 2018-01-23 | $55.46 | $55.77 | $54.78 | $55.12 | $48.96 | 1,041,629 |
| 2018-01-22 | $54.87 | $55.48 | $54.45 | $55.46 | $49.26 | 821,037 |
| 2018-01-19 | $54.79 | $55.40 | $54.49 | $55.29 | $49.11 | 1,377,217 |
| 2018-01-18 | $54.32 | $54.85 | $54.13 | $54.60 | $48.49 | 1,264,506 |
| 2018-01-17 | $53.68 | $54.71 | $53.39 | $54.39 | $48.31 | 1,299,395 |
| 2018-01-16 | $55.32 | $55.88 | $53.50 | $53.85 | $47.83 | 1,344,640 |
| 2018-01-12 | $54.75 | $55.57 | $54.72 | $55.49 | $49.28 | 1,296,019 |
| 2018-01-11 | $53.55 | $54.79 | $53.16 | $54.45 | $48.36 | 1,216,387 |
| 2018-01-10 | $53.49 | $53.70 | $52.58 | $53.22 | $47.27 | 950,847 |
| 2018-01-09 | $54.18 | $54.18 | $53.15 | $53.49 | $47.51 | 691,505 |
| 2018-01-08 | $53.65 | $54.17 | $52.87 | $53.93 | $47.90 | 788,686 |
| 2018-01-05 | $53.10 | $53.75 | $52.71 | $53.30 | $47.34 | 835,311 |
| 2018-01-04 | $53.42 | $53.65 | $51.48 | $52.68 | $46.79 | 1,595,530 |
| 2018-01-03 | $52.76 | $53.53 | $52.53 | $53.06 | $47.13 | 2,166,582 |
| 2018-01-02 | $52.21 | $53.05 | $51.98 | $52.70 | $46.81 | 1,300,582 |
| 2017-12-29 | $52.60 | $52.90 | $51.63 | $51.70 | $45.92 | 863,635 |
| 2017-12-28 | $53.33 | $53.47 | $52.04 | $52.58 | $46.70 | 742,960 |
| 2017-12-27 | $52.88 | $53.53 | $52.18 | $53.26 | $47.30 | 775,517 |
| 2017-12-26 | $52.86 | $53.74 | $52.86 | $53.31 | $47.35 | 695,474 |
| 2017-12-22 | $52.24 | $52.73 | $51.75 | $52.51 | $46.64 | 803,446 |
| 2017-12-21 | $53.58 | $53.58 | $51.71 | $52.22 | $46.38 | 1,052,937 |
| 2017-12-20 | $53.95 | $54.63 | $53.45 | $53.91 | $47.88 | 1,232,918 |
| 2017-12-19 | $53.09 | $53.90 | $52.63 | $53.56 | $47.57 | 1,182,928 |
| 2017-12-18 | $51.18 | $52.95 | $51.18 | $52.72 | $46.82 | 1,354,270 |
| 2017-12-15 | $50.52 | $51.08 | $50.38 | $50.70 | $45.03 | 1,817,331 |
| 2017-12-14 | $51.99 | $52.21 | $50.22 | $50.39 | $44.75 | 1,947,697 |
| 2017-12-13 | $51.08 | $52.73 | $50.91 | $52.30 | $46.45 | 1,379,589 |
| 2017-12-12 | $52.01 | $52.15 | $50.75 | $50.90 | $45.21 | 1,487,880 |
| 2017-12-11 | $53.24 | $53.32 | $51.89 | $52.00 | $46.18 | 2,391,764 |
| 2017-12-08 | $53.73 | $53.86 | $53.03 | $53.24 | $47.29 | 1,621,109 |
| 2017-12-07 | $53.54 | $54.14 | $52.93 | $53.50 | $47.52 | 2,122,188 |
| 2017-12-06 | $53.99 | $54.62 | $53.30 | $53.44 | $47.46 | 1,567,456 |
| 2017-12-05 | $54.40 | $54.41 | $53.14 | $53.80 | $47.78 | 1,861,999 |
| 2017-12-04 | $52.24 | $54.35 | $51.97 | $54.25 | $48.18 | 2,993,484 |
| 2017-12-01 | $51.05 | $52.22 | $49.76 | $51.61 | $45.84 | 1,857,777 |
| 2017-11-30 | $51.25 | $52.72 | $50.80 | $51.16 | $45.44 | 1,937,405 |
| 2017-11-29 | $47.10 | $51.51 | $47.10 | $51.46 | $45.71 | 3,962,647 |
| 2017-11-28 | $46.19 | $47.07 | $45.92 | $47.02 | $41.76 | 1,643,733 |
| 2017-11-27 | $46.47 | $47.13 | $45.85 | $45.87 | $40.74 | 1,779,043 |
| 2017-11-24 | $46.29 | $46.47 | $45.91 | $46.19 | $41.02 | 808,072 |
| 2017-11-22 | $45.45 | $46.66 | $45.30 | $46.28 | $41.10 | 1,846,767 |
| 2017-11-21 | $46.77 | $46.85 | $45.49 | $45.59 | $40.49 | 3,062,026 |
| 2017-11-20 | $45.96 | $46.80 | $45.15 | $46.62 | $41.41 | 4,075,030 |
| 2017-11-17 | $46.08 | $47.73 | $44.01 | $45.78 | $40.66 | 16,017,721 |
| 2017-11-16 | $51.93 | $52.89 | $51.22 | $52.87 | $46.96 | 2,585,397 |
| 2017-11-15 | $51.11 | $51.60 | $50.33 | $50.78 | $45.10 | 1,359,984 |
| 2017-11-14 | $51.35 | $52.30 | $50.73 | $51.50 | $45.74 | 1,168,067 |
| 2017-11-13 | $50.46 | $52.16 | $50.25 | $51.35 | $45.61 | 1,939,810 |
| 2017-11-10 | $49.03 | $50.67 | $48.99 | $50.25 | $44.63 | 1,463,554 |
| 2017-11-09 | $47.85 | $49.34 | $47.75 | $48.96 | $43.48 | 975,692 |
| 2017-11-08 | $48.18 | $48.49 | $47.73 | $48.30 | $42.90 | 1,217,823 |
| 2017-11-07 | $49.99 | $50.00 | $47.31 | $47.85 | $42.50 | 1,964,562 |
| 2017-11-06 | $49.80 | $50.35 | $49.13 | $49.93 | $44.35 | 1,167,692 |
| 2017-11-03 | $49.86 | $50.56 | $49.76 | $49.87 | $44.29 | 1,455,060 |
| 2017-11-02 | $51.24 | $51.51 | $49.46 | $50.22 | $44.60 | 2,424,597 |
| 2017-11-01 | $51.76 | $52.26 | $51.26 | $51.51 | $45.75 | 751,729 |
| 2017-10-31 | $52.28 | $52.28 | $51.43 | $51.60 | $45.83 | 802,726 |
| 2017-10-30 | $52.31 | $52.42 | $51.37 | $52.08 | $46.26 | 1,411,386 |
| 2017-10-27 | $51.93 | $52.45 | $51.41 | $52.42 | $46.56 | 1,018,014 |
| 2017-10-26 | $52.46 | $52.67 | $52.12 | $52.46 | $46.59 | 867,119 |
| 2017-10-25 | $53.73 | $54.18 | $52.21 | $52.88 | $46.62 | 1,315,417 |
| 2017-10-24 | $52.96 | $53.98 | $52.96 | $53.68 | $47.33 | 1,377,719 |
| 2017-10-23 | $52.91 | $53.36 | $52.76 | $52.88 | $46.62 | 1,173,221 |
| 2017-10-20 | $51.68 | $53.03 | $51.53 | $52.92 | $46.66 | 1,614,288 |
| 2017-10-19 | $50.63 | $51.43 | $50.34 | $51.27 | $45.20 | 760,747 |
| 2017-10-18 | $50.85 | $51.49 | $50.77 | $50.80 | $44.79 | 932,169 |
| 2017-10-17 | $50.20 | $51.38 | $50.07 | $50.74 | $44.73 | 1,500,733 |
| 2017-10-16 | $50.00 | $50.15 | $49.50 | $49.88 | $43.98 | 1,040,600 |
| 2017-10-13 | $48.94 | $50.78 | $48.94 | $50.00 | $44.08 | 2,343,913 |
| 2017-10-12 | $48.53 | $49.27 | $47.90 | $48.89 | $43.10 | 2,669,251 |
| 2017-10-11 | $51.59 | $51.59 | $50.50 | $50.70 | $44.70 | 1,027,063 |
| 2017-10-10 | $51.63 | $52.33 | $51.40 | $51.41 | $45.32 | 918,232 |
| 2017-10-09 | $52.47 | $52.69 | $51.15 | $51.59 | $45.48 | 1,388,945 |
| 2017-10-06 | $51.08 | $52.69 | $51.03 | $52.19 | $46.01 | 2,030,222 |
| 2017-10-05 | $50.49 | $51.52 | $50.25 | $51.27 | $45.20 | 1,127,258 |
| 2017-10-04 | $50.25 | $50.88 | $50.09 | $50.53 | $44.55 | 802,137 |
| 2017-10-03 | $49.96 | $50.50 | $49.59 | $50.48 | $44.50 | 1,022,413 |
| 2017-10-02 | $49.94 | $49.94 | $49.31 | $49.74 | $43.85 | 1,699,085 |
| 2017-09-29 | $50.67 | $50.95 | $49.78 | $49.86 | $43.96 | 1,309,358 |
| 2017-09-28 | $51.10 | $51.78 | $50.34 | $50.67 | $44.67 | 1,654,486 |
| 2017-09-27 | $50.00 | $51.76 | $49.59 | $51.37 | $45.29 | 2,819,148 |
| 2017-09-26 | $49.38 | $50.27 | $49.26 | $50.00 | $44.08 | 2,151,561 |
| 2017-09-25 | $46.80 | $49.42 | $46.76 | $49.37 | $43.53 | 2,101,153 |
| 2017-09-22 | $46.61 | $47.01 | $46.27 | $46.78 | $41.24 | 1,030,724 |
| 2017-09-21 | $47.40 | $47.40 | $46.52 | $46.61 | $41.09 | 1,725,391 |
| 2017-09-20 | $47.30 | $47.93 | $46.59 | $47.32 | $41.72 | 1,915,000 |
| 2017-09-19 | $48.73 | $49.28 | $47.79 | $48.12 | $42.42 | 1,512,413 |
| 2017-09-18 | $49.11 | $49.72 | $48.54 | $48.64 | $42.88 | 1,463,521 |
| 2017-09-15 | $48.52 | $49.48 | $48.17 | $49.09 | $43.28 | 1,870,656 |
| 2017-09-14 | $48.85 | $48.85 | $47.54 | $48.45 | $42.71 | 1,917,860 |
| 2017-09-13 | $49.25 | $49.94 | $48.61 | $48.88 | $43.09 | 2,279,493 |
| 2017-09-12 | $47.83 | $49.86 | $47.75 | $49.18 | $43.36 | 2,367,201 |
| 2017-09-11 | $47.41 | $47.93 | $47.39 | $47.63 | $41.99 | 1,171,326 |
| 2017-09-08 | $47.34 | $47.46 | $46.66 | $47.30 | $41.70 | 1,160,070 |
| 2017-09-07 | $48.03 | $48.40 | $47.13 | $47.38 | $41.77 | 1,003,236 |
| 2017-09-06 | $47.26 | $47.59 | $47.12 | $47.27 | $41.67 | 801,232 |
| 2017-09-05 | $46.63 | $47.67 | $46.57 | $46.97 | $41.41 | 1,349,690 |
| 2017-09-01 | $46.11 | $46.87 | $46.06 | $46.50 | $41.00 | 912,143 |
| 2017-08-31 | $46.11 | $46.37 | $45.71 | $46.00 | $40.55 | 1,167,752 |
| 2017-08-30 | $46.10 | $46.28 | $45.77 | $45.96 | $40.52 | 809,824 |
| 2017-08-29 | $45.27 | $46.22 | $45.05 | $46.09 | $40.63 | 1,525,566 |
| 2017-08-28 | $45.34 | $45.87 | $45.09 | $45.83 | $40.40 | 1,500,608 |
| 2017-08-25 | $45.06 | $46.01 | $44.25 | $45.38 | $40.01 | 2,364,567 |
| 2017-08-24 | $46.00 | $47.35 | $43.76 | $44.96 | $39.64 | 6,739,937 |
| 2017-08-23 | $42.75 | $44.05 | $42.68 | $43.40 | $38.26 | 4,573,127 |
| 2017-08-22 | $43.76 | $44.18 | $42.77 | $42.85 | $37.78 | 3,142,105 |
| 2017-08-21 | $43.59 | $44.30 | $43.04 | $43.80 | $38.61 | 1,812,167 |
| 2017-08-18 | $44.44 | $44.48 | $43.31 | $43.57 | $38.41 | 2,264,678 |
| 2017-08-17 | $44.66 | $45.30 | $44.10 | $44.49 | $39.22 | 996,207 |
| 2017-08-16 | $44.48 | $45.40 | $44.48 | $44.68 | $39.39 | 1,040,749 |
| 2017-08-15 | $46.12 | $46.12 | $43.96 | $44.22 | $38.99 | 2,432,621 |
| 2017-08-14 | $46.12 | $46.73 | $45.71 | $46.29 | $40.81 | 1,413,118 |
| 2017-08-11 | $45.20 | $46.05 | $44.81 | $45.74 | $40.33 | 949,936 |
| 2017-08-10 | $46.20 | $46.25 | $45.20 | $45.35 | $39.98 | 1,267,933 |
| 2017-08-09 | $46.60 | $46.72 | $46.18 | $46.61 | $41.09 | 810,847 |
| 2017-08-08 | $47.29 | $47.97 | $46.83 | $46.97 | $41.41 | 1,321,759 |
| 2017-08-07 | $45.75 | $47.49 | $45.75 | $47.21 | $41.62 | 1,854,973 |
| 2017-08-04 | $44.89 | $45.95 | $44.79 | $45.78 | $40.36 | 1,317,186 |
| 2017-08-03 | $45.78 | $45.98 | $44.64 | $44.74 | $39.44 | 991,401 |
| 2017-08-02 | $45.88 | $46.55 | $45.67 | $46.05 | $40.60 | 1,200,607 |
| 2017-08-01 | $46.52 | $46.64 | $45.53 | $46.22 | $40.75 | 1,263,448 |
| 2017-07-31 | $46.39 | $46.81 | $46.14 | $46.43 | $40.93 | 1,059,764 |
| 2017-07-28 | $46.77 | $47.13 | $46.05 | $46.32 | $40.84 | 1,490,231 |
| 2017-07-27 | $45.18 | $46.69 | $44.70 | $46.60 | $41.08 | 1,591,918 |
| 2017-07-26 | $45.10 | $45.25 | $44.73 | $45.08 | $39.74 | 997,894 |
| 2017-07-25 | $44.41 | $45.29 | $44.41 | $45.09 | $39.75 | 1,382,601 |
| 2017-07-24 | $45.02 | $45.25 | $44.22 | $44.27 | $39.03 | 1,152,740 |
| 2017-07-21 | $45.28 | $45.52 | $44.86 | $45.16 | $39.81 | 875,978 |
| 2017-07-20 | $44.89 | $45.46 | $44.68 | $45.17 | $39.82 | 1,525,312 |
| 2017-07-19 | $44.31 | $44.80 | $43.98 | $44.78 | $39.48 | 1,314,502 |
| 2017-07-18 | $45.01 | $45.09 | $43.96 | $44.51 | $38.90 | 2,126,895 |
| 2017-07-17 | $45.33 | $45.85 | $44.94 | $45.00 | $39.33 | 2,483,744 |
| 2017-07-14 | $46.10 | $46.32 | $45.08 | $45.32 | $39.61 | 1,488,099 |
| 2017-07-13 | $45.88 | $46.77 | $45.78 | $46.43 | $40.58 | 1,416,698 |
| 2017-07-12 | $45.77 | $46.10 | $45.32 | $45.65 | $39.90 | 1,253,846 |
| 2017-07-11 | $45.92 | $46.29 | $45.43 | $45.62 | $39.87 | 1,363,334 |
| 2017-07-10 | $47.29 | $47.34 | $45.38 | $45.75 | $39.99 | 2,698,681 |
| 2017-07-07 | $47.81 | $47.84 | $46.67 | $47.29 | $41.33 | 1,380,563 |
| 2017-07-06 | $47.82 | $48.18 | $47.42 | $47.82 | $41.79 | 1,505,709 |
| 2017-07-05 | $48.93 | $49.04 | $47.77 | $48.07 | $42.01 | 1,614,729 |
| 2017-07-03 | $48.87 | $49.57 | $48.86 | $49.01 | $42.84 | 755,455 |
| 2017-06-30 | $48.67 | $48.88 | $47.98 | $48.50 | $42.39 | 1,183,184 |
| 2017-06-29 | $48.82 | $49.08 | $47.75 | $48.60 | $42.48 | 1,431,514 |
| 2017-06-28 | $48.59 | $49.23 | $48.49 | $48.83 | $42.68 | 1,208,110 |
| 2017-06-27 | $47.64 | $48.79 | $47.64 | $48.40 | $42.30 | 1,335,738 |
| 2017-06-26 | $47.63 | $47.89 | $47.15 | $47.57 | $41.58 | 997,529 |
| 2017-06-23 | $46.57 | $47.57 | $46.37 | $47.48 | $41.50 | 2,396,314 |
| 2017-06-22 | $46.76 | $47.30 | $46.36 | $47.18 | $41.24 | 1,294,162 |
| 2017-06-21 | $46.99 | $47.51 | $46.59 | $46.70 | $40.82 | 1,279,242 |
| 2017-06-20 | $48.18 | $48.23 | $46.84 | $46.89 | $40.98 | 1,169,245 |
| 2017-06-19 | $48.14 | $48.57 | $47.33 | $48.23 | $42.15 | 1,113,269 |
| 2017-06-16 | $48.45 | $48.60 | $47.44 | $47.97 | $41.93 | 1,937,215 |
| 2017-06-15 | $48.90 | $49.48 | $48.47 | $48.78 | $42.63 | 1,885,625 |
| 2017-06-14 | $49.00 | $49.26 | $48.60 | $49.11 | $42.92 | 1,578,421 |
| 2017-06-13 | $49.45 | $49.92 | $48.90 | $49.00 | $42.83 | 1,311,487 |
| 2017-06-12 | $48.61 | $50.39 | $48.61 | $49.40 | $43.18 | 2,901,353 |
| 2017-06-09 | $46.90 | $48.61 | $46.71 | $48.51 | $42.40 | 2,497,263 |
| 2017-06-08 | $45.85 | $47.04 | $45.72 | $46.61 | $40.74 | 2,772,474 |
| 2017-06-07 | $46.64 | $46.83 | $45.68 | $45.77 | $40.00 | 1,869,193 |
| 2017-06-06 | $46.60 | $46.78 | $45.75 | $46.55 | $40.68 | 2,897,180 |
| 2017-06-05 | $48.42 | $48.42 | $46.53 | $46.64 | $40.76 | 2,806,200 |
| 2017-06-02 | $48.13 | $48.58 | $47.58 | $48.47 | $42.36 | 1,776,397 |
| 2017-06-01 | $48.67 | $49.08 | $48.22 | $48.68 | $42.55 | 1,987,263 |
| 2017-05-31 | $48.60 | $48.83 | $48.06 | $48.66 | $42.53 | 1,932,921 |
| 2017-05-30 | $49.09 | $49.29 | $48.02 | $48.54 | $42.42 | 3,447,042 |
| 2017-05-26 | $49.15 | $49.39 | $48.12 | $49.13 | $42.94 | 2,955,734 |
| 2017-05-25 | $53.80 | $53.80 | $48.51 | $49.12 | $42.93 | 7,069,054 |
| 2017-05-24 | $48.95 | $49.91 | $48.20 | $49.61 | $43.36 | 3,189,519 |
| 2017-05-23 | $49.98 | $50.04 | $49.06 | $49.07 | $42.89 | 1,738,690 |
| 2017-05-22 | $49.46 | $50.17 | $49.12 | $49.64 | $43.39 | 2,094,529 |
| 2017-05-19 | $49.91 | $50.16 | $49.34 | $49.46 | $43.23 | 1,490,763 |
| 2017-05-18 | $50.02 | $50.25 | $48.91 | $49.72 | $43.46 | 1,047,865 |
| 2017-05-17 | $49.93 | $50.57 | $49.88 | $50.08 | $43.77 | 1,238,834 |
| 2017-05-16 | $51.17 | $51.17 | $49.54 | $50.22 | $43.89 | 1,823,095 |
| 2017-05-15 | $51.52 | $52.30 | $50.89 | $51.20 | $44.75 | 1,336,266 |
| 2017-05-12 | $51.16 | $51.49 | $49.80 | $51.36 | $44.89 | 2,286,883 |
| 2017-05-11 | $53.80 | $53.93 | $51.61 | $52.74 | $46.10 | 1,552,820 |
| 2017-05-10 | $53.74 | $54.85 | $53.44 | $54.57 | $47.69 | 968,493 |
| 2017-05-09 | $53.39 | $54.26 | $52.55 | $53.76 | $46.99 | 1,791,971 |
| 2017-05-08 | $53.75 | $53.75 | $52.64 | $53.02 | $46.34 | 1,319,848 |
| 2017-05-05 | $53.86 | $54.04 | $53.29 | $53.62 | $46.86 | 809,804 |
| 2017-05-04 | $53.63 | $53.96 | $53.21 | $53.72 | $46.95 | 626,433 |
| 2017-05-03 | $53.43 | $53.79 | $53.23 | $53.62 | $46.86 | 716,582 |
| 2017-05-02 | $52.30 | $53.54 | $52.19 | $53.54 | $46.79 | 1,262,479 |
| 2017-05-01 | $54.21 | $54.21 | $52.18 | $52.26 | $45.68 | 1,730,642 |
| 2017-04-28 | $54.72 | $54.87 | $53.50 | $54.05 | $47.24 | 1,151,629 |
| 2017-04-27 | $54.75 | $54.85 | $53.96 | $54.72 | $47.83 | 766,352 |
| 2017-04-26 | $54.65 | $55.16 | $54.36 | $54.66 | $47.77 | 1,505,962 |
| 2017-04-25 | $54.99 | $55.33 | $53.80 | $55.02 | $47.75 | 1,881,521 |
| 2017-04-24 | $55.47 | $55.78 | $54.23 | $54.60 | $47.38 | 1,318,619 |
| 2017-04-21 | $54.85 | $54.86 | $54.23 | $54.71 | $47.48 | 1,148,501 |
| 2017-04-20 | $54.58 | $55.75 | $54.58 | $54.92 | $47.66 | 1,595,734 |
| 2017-04-19 | $54.17 | $54.76 | $54.04 | $54.40 | $47.21 | 1,204,023 |
| 2017-04-18 | $54.03 | $54.55 | $53.80 | $53.89 | $46.77 | 979,675 |
| 2017-04-17 | $54.49 | $54.60 | $53.77 | $54.12 | $46.97 | 1,073,650 |
| 2017-04-13 | $54.23 | $54.60 | $53.24 | $54.38 | $47.19 | 2,284,140 |
| 2017-04-12 | $55.57 | $55.57 | $54.08 | $54.25 | $47.08 | 1,879,987 |
| 2017-04-11 | $55.54 | $55.89 | $55.17 | $55.59 | $48.24 | 2,030,065 |
| 2017-04-10 | $54.67 | $55.78 | $54.51 | $55.36 | $48.04 | 1,747,757 |
| 2017-04-07 | $54.11 | $54.83 | $54.02 | $54.44 | $47.24 | 1,197,704 |
| 2017-04-06 | $54.10 | $55.40 | $54.09 | $54.39 | $47.20 | 3,123,527 |
| 2017-04-05 | $54.49 | $55.14 | $53.73 | $53.74 | $46.64 | 1,778,259 |
| 2017-04-04 | $53.55 | $54.50 | $53.17 | $54.28 | $47.10 | 3,581,627 |
| 2017-04-03 | $53.80 | $54.91 | $53.46 | $53.82 | $46.71 | 3,635,271 |
| 2017-03-31 | $52.37 | $53.65 | $52.37 | $53.62 | $46.53 | 3,411,862 |
| 2017-03-30 | $51.04 | $52.85 | $51.04 | $52.43 | $45.50 | 2,107,989 |
| 2017-03-29 | $50.33 | $51.76 | $50.21 | $51.75 | $44.91 | 2,697,018 |
| 2017-03-28 | $48.78 | $49.52 | $48.52 | $49.49 | $42.95 | 1,751,365 |
| 2017-03-27 | $47.72 | $48.97 | $47.30 | $48.62 | $42.19 | 1,165,927 |
| 2017-03-24 | $48.57 | $48.68 | $47.89 | $47.96 | $41.62 | 920,333 |
| 2017-03-23 | $48.44 | $48.98 | $48.29 | $48.49 | $42.08 | 1,114,852 |
| 2017-03-22 | $47.85 | $48.45 | $47.43 | $48.41 | $42.01 | 2,018,674 |
| 2017-03-21 | $48.78 | $49.04 | $47.18 | $47.86 | $41.53 | 1,583,411 |
| 2017-03-20 | $49.65 | $49.76 | $48.26 | $48.50 | $42.09 | 1,521,698 |
| 2017-03-17 | $49.26 | $49.77 | $49.26 | $49.60 | $43.04 | 2,792,780 |
| 2017-03-16 | $49.50 | $50.58 | $48.84 | $49.25 | $42.74 | 5,187,914 |
| 2017-03-15 | $47.74 | $48.30 | $47.45 | $48.12 | $41.76 | 2,407,313 |
| 2017-03-14 | $47.40 | $47.64 | $46.80 | $47.52 | $41.24 | 1,918,488 |
| 2017-03-13 | $47.86 | $48.45 | $47.33 | $47.62 | $41.33 | 2,271,322 |
| 2017-03-10 | $47.85 | $48.40 | $47.51 | $48.09 | $41.73 | 1,705,673 |
| 2017-03-09 | $48.84 | $49.08 | $47.45 | $47.50 | $41.22 | 1,598,684 |
| 2017-03-08 | $48.05 | $49.18 | $47.97 | $48.87 | $42.41 | 1,586,929 |
| 2017-03-07 | $47.99 | $48.27 | $47.59 | $47.71 | $41.40 | 1,010,619 |
| 2017-03-06 | $49.66 | $50.08 | $48.06 | $48.28 | $41.90 | 2,117,978 |
| 2017-03-03 | $50.22 | $50.61 | $49.83 | $50.34 | $43.69 | 1,762,491 |
| 2017-03-02 | $49.52 | $50.18 | $49.05 | $50.09 | $43.47 | 1,206,575 |
| 2017-03-01 | $49.20 | $49.95 | $48.83 | $49.55 | $43.00 | 1,468,639 |
| 2017-02-28 | $49.73 | $50.07 | $48.18 | $48.59 | $42.17 | 2,242,967 |
| 2017-02-27 | $48.75 | $50.48 | $48.56 | $50.39 | $43.73 | 1,743,456 |
| 2017-02-24 | $47.56 | $48.89 | $46.91 | $48.38 | $41.98 | 1,605,032 |
| 2017-02-23 | $48.22 | $48.55 | $47.28 | $47.34 | $41.08 | 1,286,271 |
| 2017-02-22 | $48.63 | $48.70 | $47.87 | $48.18 | $41.81 | 901,636 |
| 2017-02-21 | $48.61 | $48.87 | $48.07 | $48.56 | $42.14 | 1,312,199 |
| 2017-02-17 | $47.75 | $48.33 | $47.58 | $48.05 | $41.70 | 557,480 |
| 2017-02-16 | $49.11 | $49.37 | $47.68 | $47.75 | $41.44 | 809,291 |
| 2017-02-15 | $48.96 | $49.28 | $48.67 | $49.16 | $42.66 | 1,117,840 |
| 2017-02-14 | $47.15 | $49.10 | $47.15 | $48.78 | $42.33 | 1,582,187 |
| 2017-02-13 | $47.35 | $47.75 | $46.88 | $47.12 | $40.89 | 1,540,965 |
| 2017-02-10 | $47.72 | $48.40 | $47.36 | $48.00 | $41.66 | 1,016,686 |
| 2017-02-09 | $46.73 | $48.45 | $46.73 | $47.43 | $41.16 | 2,102,634 |
| 2017-02-08 | $46.98 | $47.02 | $46.44 | $46.60 | $40.44 | 1,543,081 |
| 2017-02-07 | $47.26 | $47.26 | $46.75 | $46.90 | $40.70 | 916,047 |
| 2017-02-06 | $47.54 | $47.62 | $46.92 | $47.02 | $40.80 | 1,441,753 |
| 2017-02-03 | $47.96 | $48.52 | $47.46 | $47.51 | $41.23 | 966,605 |
| 2017-02-02 | $47.40 | $48.01 | $46.84 | $47.72 | $41.41 | 1,151,553 |
| 2017-02-01 | $48.43 | $48.89 | $47.20 | $47.43 | $41.16 | 1,486,076 |
| 2017-01-31 | $47.16 | $48.28 | $46.83 | $48.21 | $41.84 | 799,109 |
| 2017-01-30 | $47.36 | $47.68 | $46.85 | $47.55 | $41.26 | 952,294 |
| 2017-01-27 | $49.02 | $49.02 | $47.17 | $47.50 | $41.22 | 1,323,530 |
| 2017-01-26 | $49.38 | $49.68 | $48.69 | $48.73 | $42.29 | 1,030,879 |
| 2017-01-25 | $48.89 | $49.77 | $48.89 | $49.57 | $43.02 | 780,437 |
| 2017-01-24 | $48.33 | $48.85 | $48.00 | $48.85 | $42.39 | 982,766 |
| 2017-01-23 | $48.50 | $48.98 | $48.20 | $48.46 | $41.74 | 986,612 |
| 2017-01-20 | $48.41 | $49.07 | $48.41 | $48.64 | $41.89 | 885,528 |
| 2017-01-19 | $50.18 | $50.38 | $48.00 | $48.30 | $41.60 | 1,214,974 |
| 2017-01-18 | $50.21 | $50.25 | $49.40 | $50.18 | $43.22 | 991,669 |
| 2017-01-17 | $49.75 | $50.94 | $49.67 | $50.16 | $43.20 | 1,000,396 |
| 2017-01-13 | $49.27 | $49.93 | $49.24 | $49.45 | $42.59 | 829,425 |
| 2017-01-12 | $49.43 | $49.57 | $48.63 | $49.12 | $42.31 | 812,949 |
| 2017-01-11 | $49.77 | $49.98 | $49.16 | $49.43 | $42.57 | 923,523 |
| 2017-01-10 | $48.80 | $49.97 | $48.78 | $49.88 | $42.96 | 1,123,235 |
| 2017-01-09 | $48.84 | $49.36 | $48.57 | $48.70 | $41.94 | 852,086 |
| 2017-01-06 | $49.50 | $49.53 | $48.86 | $48.89 | $42.11 | 899,863 |
| 2017-01-05 | $49.91 | $50.02 | $47.30 | $49.30 | $42.46 | 1,712,258 |
| 2017-01-04 | $49.70 | $50.59 | $49.57 | $50.27 | $43.30 | 1,585,625 |
| 2017-01-03 | $48.74 | $49.50 | $48.55 | $49.48 | $42.62 | 1,797,441 |
| 2016-12-30 | $48.20 | $48.60 | $48.00 | $48.39 | $41.68 | 1,004,291 |
| 2016-12-29 | $48.26 | $49.00 | $47.95 | $48.13 | $41.45 | 680,701 |
| 2016-12-28 | $48.96 | $49.32 | $47.77 | $48.21 | $41.52 | 1,114,084 |
| 2016-12-27 | $48.97 | $49.54 | $48.52 | $48.85 | $42.07 | 1,073,076 |
| 2016-12-23 | $49.51 | $50.00 | $48.19 | $48.65 | $41.90 | 3,465,127 |
| 2016-12-22 | $53.58 | $53.82 | $49.61 | $49.77 | $42.87 | 2,579,203 |
| 2016-12-21 | $54.52 | $55.13 | $53.78 | $53.82 | $46.35 | 861,199 |
| 2016-12-20 | $54.52 | $55.00 | $54.36 | $54.63 | $47.05 | 868,288 |
| 2016-12-19 | $54.99 | $55.42 | $54.15 | $54.46 | $46.91 | 1,155,078 |
| 2016-12-16 | $55.92 | $56.57 | $54.39 | $54.74 | $47.15 | 3,446,410 |
| 2016-12-15 | $55.16 | $56.33 | $54.98 | $56.06 | $48.28 | 1,076,776 |
| 2016-12-14 | $55.31 | $55.81 | $54.85 | $54.90 | $47.28 | 1,423,802 |
| 2016-12-13 | $55.15 | $55.59 | $54.60 | $55.04 | $47.41 | 797,388 |
| 2016-12-12 | $55.92 | $56.32 | $54.81 | $55.06 | $47.42 | 866,267 |
| 2016-12-09 | $56.00 | $56.23 | $55.30 | $55.99 | $48.22 | 1,326,885 |
| 2016-12-08 | $56.38 | $56.94 | $55.96 | $56.90 | $49.01 | 915,051 |
| 2016-12-07 | $55.03 | $56.39 | $54.83 | $56.29 | $48.48 | 1,056,769 |
| 2016-12-06 | $55.18 | $55.35 | $54.20 | $54.91 | $47.29 | 1,134,513 |
| 2016-12-05 | $54.81 | $55.53 | $54.52 | $55.10 | $47.46 | 808,130 |
| 2016-12-02 | $55.16 | $55.72 | $54.35 | $54.41 | $46.86 | 1,014,194 |
| 2016-12-01 | $54.86 | $55.81 | $54.54 | $54.78 | $47.18 | 1,257,684 |
| 2016-11-30 | $54.64 | $55.52 | $54.42 | $54.78 | $47.18 | 1,116,004 |
| 2016-11-29 | $54.77 | $55.36 | $54.52 | $54.69 | $47.10 | 1,209,471 |
| 2016-11-28 | $54.75 | $55.06 | $54.08 | $54.63 | $47.05 | 1,157,791 |
| 2016-11-25 | $54.92 | $55.40 | $54.58 | $54.67 | $47.09 | 478,370 |
| 2016-11-23 | $54.87 | $55.25 | $54.63 | $54.87 | $47.26 | 1,107,798 |
| 2016-11-22 | $53.75 | $55.19 | $53.72 | $54.93 | $47.31 | 1,729,187 |
| 2016-11-21 | $53.02 | $53.57 | $52.90 | $53.57 | $46.14 | 1,588,777 |
| 2016-11-18 | $50.81 | $54.49 | $50.81 | $52.94 | $45.60 | 5,239,013 |
| 2016-11-17 | $52.05 | $53.75 | $52.05 | $53.62 | $46.18 | 3,124,069 |
| 2016-11-16 | $51.85 | $52.38 | $51.41 | $51.91 | $44.71 | 1,194,941 |
| 2016-11-15 | $52.84 | $53.00 | $50.69 | $51.85 | $44.66 | 1,476,193 |
| 2016-11-14 | $51.79 | $53.59 | $51.50 | $52.95 | $45.61 | 2,669,823 |
| 2016-11-11 | $51.35 | $52.18 | $51.06 | $52.12 | $44.89 | 1,162,878 |
| 2016-11-10 | $49.49 | $51.60 | $49.49 | $51.46 | $44.32 | 1,853,030 |
| 2016-11-09 | $46.46 | $49.24 | $46.25 | $49.19 | $42.37 | 1,496,707 |
| 2016-11-08 | $47.02 | $47.63 | $46.52 | $47.41 | $40.83 | 1,084,178 |
| 2016-11-07 | $48.18 | $48.49 | $47.43 | $47.58 | $40.98 | 957,141 |
| 2016-11-04 | $47.00 | $48.12 | $46.75 | $47.55 | $40.95 | 1,795,368 |
| 2016-11-03 | $46.88 | $47.07 | $46.50 | $46.95 | $40.44 | 1,324,857 |
| 2016-11-02 | $46.32 | $46.92 | $46.19 | $46.68 | $40.21 | 1,507,886 |
| 2016-11-01 | $46.18 | $46.70 | $45.98 | $46.51 | $40.06 | 1,546,985 |
| 2016-10-31 | $46.66 | $46.80 | $46.00 | $46.22 | $39.81 | 1,155,154 |
| 2016-10-28 | $46.30 | $47.17 | $46.14 | $46.52 | $40.07 | 994,335 |
| 2016-10-27 | $46.64 | $47.06 | $46.16 | $46.33 | $39.90 | 1,471,151 |
| 2016-10-26 | $46.00 | $46.95 | $45.96 | $46.65 | $40.18 | 2,026,564 |
| 2016-10-25 | $46.30 | $46.75 | $46.22 | $46.68 | $40.21 | 1,496,764 |
| 2016-10-24 | $47.30 | $47.48 | $46.95 | $47.21 | $40.34 | 1,334,549 |
| 2016-10-21 | $46.79 | $47.37 | $46.64 | $46.99 | $40.15 | 1,242,412 |
| 2016-10-20 | $46.89 | $47.05 | $46.30 | $46.97 | $40.14 | 1,186,255 |
| 2016-10-19 | $47.08 | $47.49 | $46.79 | $46.95 | $40.12 | 1,405,229 |
| 2016-10-18 | $47.49 | $47.50 | $46.79 | $46.97 | $40.14 | 1,384,550 |
| 2016-10-17 | $47.50 | $47.67 | $46.80 | $46.91 | $40.09 | 1,724,046 |
| 2016-10-14 | $49.15 | $49.23 | $47.51 | $47.54 | $40.62 | 1,384,013 |
| 2016-10-13 | $48.71 | $49.06 | $48.21 | $48.75 | $41.66 | 1,107,736 |
| 2016-10-12 | $48.78 | $49.45 | $48.75 | $48.97 | $41.85 | 1,134,489 |
| 2016-10-11 | $49.48 | $49.50 | $48.19 | $48.77 | $41.67 | 1,604,400 |
| 2016-10-10 | $49.66 | $50.02 | $49.46 | $49.54 | $42.33 | 1,526,933 |
| 2016-10-07 | $50.36 | $51.02 | $49.31 | $49.34 | $42.16 | 2,027,574 |
| 2016-10-06 | $51.06 | $51.27 | $50.01 | $50.28 | $42.97 | 1,240,986 |
| 2016-10-05 | $51.25 | $51.73 | $50.99 | $51.09 | $43.66 | 1,176,483 |
| 2016-10-04 | $51.40 | $51.91 | $50.90 | $50.98 | $43.56 | 1,390,004 |
| 2016-10-03 | $51.16 | $51.31 | $50.25 | $51.29 | $43.83 | 1,236,952 |
| 2016-09-30 | $50.74 | $51.35 | $50.51 | $51.08 | $43.65 | 1,567,789 |
| 2016-09-29 | $50.40 | $51.72 | $50.12 | $50.42 | $43.08 | 1,524,635 |
| 2016-09-28 | $50.53 | $50.68 | $49.88 | $50.40 | $43.07 | 2,114,274 |
| 2016-09-27 | $49.84 | $50.63 | $49.68 | $50.56 | $43.20 | 2,359,542 |
| 2016-09-26 | $50.26 | $50.29 | $49.26 | $49.78 | $42.54 | 1,243,414 |
| 2016-09-23 | $50.28 | $51.40 | $50.20 | $50.29 | $42.97 | 1,039,911 |
| 2016-09-22 | $50.37 | $50.72 | $50.00 | $50.46 | $43.12 | 2,068,288 |
| 2016-09-21 | $49.85 | $50.04 | $49.04 | $49.95 | $42.68 | 1,160,130 |
| 2016-09-20 | $50.33 | $50.85 | $49.58 | $49.70 | $42.47 | 1,236,682 |
| 2016-09-19 | $50.37 | $50.89 | $49.69 | $50.05 | $42.77 | 1,751,508 |
| 2016-09-16 | $49.32 | $50.02 | $49.02 | $49.90 | $42.64 | 2,423,696 |
| 2016-09-15 | $48.69 | $49.86 | $48.61 | $49.59 | $42.38 | 1,159,750 |
| 2016-09-14 | $49.38 | $49.38 | $47.79 | $48.81 | $41.71 | 2,216,072 |
| 2016-09-13 | $49.38 | $50.20 | $49.02 | $49.38 | $42.20 | 1,619,115 |
| 2016-09-12 | $48.70 | $50.17 | $48.52 | $49.91 | $42.65 | 2,654,050 |
| 2016-09-09 | $52.30 | $52.50 | $48.95 | $48.95 | $41.83 | 3,552,203 |
| 2016-09-08 | $51.50 | $52.61 | $51.42 | $52.31 | $44.70 | 1,860,351 |
| 2016-09-07 | $51.22 | $51.84 | $50.71 | $51.73 | $44.20 | 1,850,000 |
| 2016-09-06 | $52.05 | $52.21 | $51.00 | $51.19 | $43.74 | 1,563,585 |
| 2016-09-02 | $52.44 | $52.57 | $51.62 | $52.03 | $44.46 | 806,154 |
| 2016-09-01 | $52.60 | $52.60 | $51.43 | $52.10 | $44.52 | 1,834,122 |
| 2016-08-31 | $53.35 | $53.65 | $52.56 | $52.64 | $44.98 | 1,878,801 |
| 2016-08-30 | $53.16 | $53.48 | $52.89 | $53.32 | $45.56 | 1,347,761 |
| 2016-08-29 | $52.73 | $53.46 | $52.50 | $53.27 | $45.52 | 2,007,925 |
| 2016-08-26 | $54.54 | $54.90 | $52.58 | $52.73 | $45.06 | 3,343,724 |
| 2016-08-25 | $54.20 | $57.40 | $53.55 | $55.16 | $47.14 | 8,339,695 |
| 2016-08-24 | $54.38 | $54.92 | $53.64 | $54.14 | $46.26 | 3,660,331 |
| 2016-08-23 | $53.25 | $55.43 | $53.18 | $54.27 | $46.37 | 3,043,493 |
| 2016-08-22 | $52.18 | $53.21 | $51.30 | $52.79 | $45.11 | 2,783,406 |
| 2016-08-19 | $52.08 | $53.35 | $51.52 | $52.58 | $44.93 | 2,216,510 |
| 2016-08-18 | $51.59 | $52.50 | $50.60 | $52.22 | $44.62 | 2,319,329 |
| 2016-08-17 | $52.66 | $52.97 | $51.20 | $51.74 | $44.21 | 1,851,604 |
| 2016-08-16 | $53.99 | $54.10 | $52.59 | $53.00 | $45.29 | 1,438,935 |
| 2016-08-15 | $54.23 | $55.29 | $54.09 | $54.11 | $46.24 | 2,045,846 |
| 2016-08-12 | $52.22 | $54.03 | $51.86 | $54.01 | $46.15 | 2,419,103 |
| 2016-08-11 | $51.53 | $52.82 | $51.00 | $52.61 | $44.96 | 2,167,242 |
| 2016-08-10 | $52.36 | $52.61 | $50.67 | $50.72 | $43.34 | 1,496,542 |
| 2016-08-09 | $53.00 | $53.11 | $52.16 | $52.30 | $44.69 | 1,221,428 |
| 2016-08-08 | $53.02 | $54.42 | $53.02 | $53.39 | $45.62 | 1,724,232 |
| 2016-08-05 | $51.78 | $52.93 | $51.48 | $52.74 | $45.07 | 1,300,551 |
| 2016-08-04 | $51.73 | $52.40 | $51.13 | $51.36 | $43.89 | 1,453,668 |
| 2016-08-03 | $50.71 | $51.83 | $49.05 | $51.63 | $44.12 | 2,139,940 |
| 2016-08-02 | $53.55 | $53.55 | $51.43 | $51.83 | $44.29 | 971,954 |
| 2016-08-01 | $53.90 | $54.21 | $52.89 | $53.59 | $45.79 | 992,413 |
| 2016-07-29 | $53.88 | $54.27 | $53.33 | $54.08 | $46.21 | 1,263,499 |
| 2016-07-28 | $52.07 | $54.24 | $51.74 | $54.02 | $46.16 | 1,679,355 |
| 2016-07-27 | $52.86 | $53.00 | $51.02 | $52.01 | $44.44 | 2,540,995 |
| 2016-07-26 | $53.93 | $54.10 | $52.58 | $52.83 | $45.14 | 1,657,104 |
| 2016-07-25 | $53.40 | $54.20 | $53.30 | $54.08 | $46.21 | 1,782,427 |
| 2016-07-22 | $53.51 | $53.77 | $53.11 | $53.51 | $45.73 | 1,011,180 |
| 2016-07-21 | $53.96 | $54.25 | $53.19 | $53.30 | $45.55 | 957,646 |
| 2016-07-20 | $53.40 | $54.18 | $53.16 | $54.11 | $46.24 | 769,660 |
| 2016-07-19 | $53.89 | $53.98 | $53.18 | $53.67 | $45.55 | 918,156 |
| 2016-07-18 | $53.83 | $54.48 | $53.65 | $53.96 | $45.80 | 1,229,540 |
| 2016-07-15 | $55.49 | $55.77 | $53.40 | $53.54 | $45.44 | 1,627,852 |
| 2016-07-14 | $55.95 | $56.34 | $54.89 | $55.17 | $46.82 | 1,619,270 |
| 2016-07-13 | $56.02 | $56.58 | $54.88 | $55.30 | $46.93 | 1,808,086 |
| 2016-07-12 | $55.69 | $56.31 | $55.30 | $56.08 | $47.60 | 2,357,971 |
| 2016-07-11 | $54.23 | $55.31 | $54.15 | $55.20 | $46.85 | 2,327,288 |
| 2016-07-08 | $52.18 | $54.26 | $52.18 | $54.14 | $45.95 | 1,938,551 |
| 2016-07-07 | $51.90 | $52.61 | $51.33 | $51.61 | $43.80 | 1,331,435 |
| 2016-07-06 | $51.11 | $51.97 | $50.61 | $51.86 | $44.01 | 1,288,444 |
| 2016-07-05 | $52.59 | $52.66 | $50.65 | $51.13 | $43.39 | 1,187,057 |
| 2016-07-01 | $52.04 | $53.47 | $51.66 | $53.12 | $45.08 | 1,467,381 |
| 2016-06-30 | $52.31 | $52.41 | $51.06 | $52.13 | $44.24 | 1,677,165 |
| 2016-06-29 | $51.21 | $52.69 | $51.21 | $52.12 | $44.23 | 1,072,204 |
| 2016-06-28 | $50.23 | $51.57 | $50.21 | $51.17 | $43.43 | 1,378,913 |
| 2016-06-27 | $51.76 | $51.78 | $48.20 | $49.56 | $42.06 | 2,929,770 |
| 2016-06-24 | $52.43 | $53.42 | $52.42 | $52.51 | $44.57 | 1,691,909 |
| 2016-06-23 | $53.89 | $54.77 | $53.89 | $54.40 | $46.17 | 1,411,140 |
| 2016-06-22 | $52.75 | $54.53 | $52.70 | $53.64 | $45.52 | 1,922,120 |
| 2016-06-21 | $53.13 | $53.25 | $51.75 | $52.24 | $44.34 | 1,623,633 |
| 2016-06-20 | $53.31 | $53.81 | $52.75 | $53.00 | $44.98 | 1,381,336 |
| 2016-06-17 | $51.99 | $53.06 | $51.67 | $52.62 | $44.66 | 2,736,879 |
| 2016-06-16 | $51.55 | $52.06 | $50.82 | $51.98 | $44.12 | 1,556,125 |
| 2016-06-15 | $51.55 | $53.09 | $51.52 | $51.97 | $44.11 | 1,461,279 |
| 2016-06-14 | $51.01 | $51.76 | $49.94 | $51.42 | $43.64 | 1,724,853 |
| 2016-06-13 | $51.99 | $51.99 | $50.94 | $51.03 | $43.31 | 1,988,018 |
| 2016-06-10 | $51.78 | $51.78 | $50.85 | $51.31 | $43.55 | 2,013,932 |
| 2016-06-09 | $54.11 | $54.11 | $52.09 | $52.14 | $44.25 | 3,711,825 |
| 2016-06-08 | $54.72 | $55.53 | $54.70 | $55.18 | $46.83 | 1,585,398 |
| 2016-06-07 | $53.96 | $54.89 | $53.57 | $54.70 | $46.42 | 2,182,113 |
| 2016-06-06 | $53.50 | $54.13 | $52.77 | $53.96 | $45.80 | 1,266,600 |
| 2016-06-03 | $53.59 | $53.93 | $52.56 | $53.25 | $45.19 | 1,751,939 |
| 2016-06-02 | $52.62 | $53.99 | $52.53 | $53.92 | $45.76 | 1,674,646 |
| 2016-06-01 | $53.00 | $53.35 | $52.11 | $53.15 | $45.11 | 1,243,547 |
| 2016-05-31 | $53.80 | $54.20 | $52.80 | $53.04 | $45.02 | 1,997,659 |
| 2016-05-27 | $51.80 | $53.91 | $51.70 | $53.80 | $45.66 | 2,968,855 |
| 2016-05-26 | $54.47 | $54.50 | $50.75 | $51.99 | $44.12 | 8,615,039 |
| 2016-05-25 | $52.28 | $52.47 | $50.65 | $52.10 | $44.22 | 5,201,315 |
| 2016-05-24 | $50.59 | $51.37 | $49.90 | $50.88 | $43.18 | 1,909,875 |
| 2016-05-23 | $49.85 | $51.34 | $49.68 | $50.13 | $42.55 | 2,043,824 |
| 2016-05-20 | $49.12 | $50.41 | $49.01 | $50.08 | $42.50 | 1,913,976 |
| 2016-05-19 | $48.25 | $49.70 | $48.03 | $49.12 | $41.69 | 2,272,692 |
| 2016-05-18 | $49.75 | $50.21 | $47.66 | $48.02 | $40.76 | 3,713,957 |
| 2016-05-17 | $51.04 | $51.73 | $49.86 | $50.25 | $42.65 | 5,061,193 |
| 2016-05-16 | $52.24 | $52.67 | $51.10 | $51.10 | $43.37 | 3,920,106 |
| 2016-05-13 | $53.71 | $53.93 | $52.03 | $52.61 | $44.65 | 3,155,418 |
| 2016-05-12 | $55.17 | $55.48 | $54.18 | $54.51 | $46.26 | 2,180,439 |
| 2016-05-11 | $57.25 | $57.31 | $54.71 | $54.99 | $46.67 | 2,061,943 |
| 2016-05-10 | $57.57 | $58.15 | $57.09 | $58.01 | $49.23 | 748,854 |
| 2016-05-09 | $57.50 | $58.34 | $57.37 | $57.58 | $48.87 | 1,102,674 |
| 2016-05-06 | $57.73 | $58.08 | $56.84 | $57.49 | $48.79 | 1,708,517 |
| 2016-05-05 | $58.54 | $59.16 | $57.86 | $57.93 | $49.17 | 1,193,904 |
| 2016-05-04 | $58.31 | $59.46 | $58.23 | $58.60 | $49.73 | 958,706 |
| 2016-05-03 | $59.56 | $59.56 | $58.49 | $58.77 | $49.88 | 966,052 |
| 2016-05-02 | $61.03 | $61.03 | $59.36 | $59.96 | $50.89 | 1,510,458 |
| 2016-04-29 | $58.98 | $59.00 | $57.55 | $58.78 | $49.89 | 956,773 |
| 2016-04-28 | $61.12 | $61.18 | $58.70 | $58.80 | $49.90 | 953,136 |
| 2016-04-27 | $60.43 | $61.97 | $60.33 | $61.55 | $52.24 | 1,863,009 |
| 2016-04-26 | $58.76 | $61.07 | $58.76 | $60.96 | $51.43 | 1,158,256 |
| 2016-04-25 | $59.11 | $59.54 | $58.22 | $58.70 | $49.52 | 754,184 |
| 2016-04-22 | $58.71 | $59.53 | $58.58 | $59.52 | $50.21 | 1,604,377 |
| 2016-04-21 | $59.26 | $59.60 | $58.61 | $58.70 | $49.52 | 947,794 |
| 2016-04-20 | $59.83 | $60.64 | $59.19 | $59.24 | $49.98 | 1,155,392 |
| 2016-04-19 | $60.46 | $60.73 | $58.97 | $59.69 | $50.36 | 1,163,152 |
| 2016-04-18 | $60.61 | $61.02 | $60.07 | $60.26 | $50.84 | 1,047,195 |
| 2016-04-15 | $60.34 | $61.55 | $60.03 | $60.91 | $51.39 | 1,968,607 |
| 2016-04-14 | $59.25 | $60.85 | $59.14 | $60.36 | $50.92 | 2,908,825 |
| 2016-04-13 | $57.37 | $59.34 | $57.29 | $59.18 | $49.93 | 1,925,829 |
| 2016-04-12 | $55.82 | $57.23 | $55.26 | $57.18 | $48.24 | 997,185 |
| 2016-04-11 | $55.69 | $56.64 | $55.25 | $55.82 | $47.09 | 953,861 |
| 2016-04-08 | $55.47 | $55.64 | $54.55 | $55.28 | $46.64 | 1,171,332 |
| 2016-04-07 | $56.20 | $56.84 | $54.88 | $55.40 | $46.74 | 1,632,586 |
| 2016-04-06 | $55.91 | $56.47 | $55.01 | $56.22 | $47.43 | 1,160,893 |
| 2016-04-05 | $54.05 | $56.48 | $53.94 | $55.91 | $47.17 | 1,953,869 |
| 2016-04-04 | $54.97 | $55.29 | $54.07 | $54.11 | $45.65 | 901,682 |
| 2016-04-01 | $54.42 | $54.97 | $53.84 | $54.80 | $46.23 | 1,190,006 |
| 2016-03-31 | $55.23 | $55.42 | $54.70 | $54.74 | $46.18 | 1,500,342 |
| 2016-03-30 | $54.48 | $56.11 | $54.48 | $55.73 | $47.02 | 1,829,651 |
| 2016-03-29 | $54.28 | $54.50 | $53.71 | $54.36 | $45.86 | 2,931,481 |
| 2016-03-28 | $54.27 | $55.20 | $54.13 | $54.24 | $45.76 | 1,561,694 |
| 2016-03-24 | $55.09 | $55.14 | $53.71 | $54.22 | $45.74 | 1,361,575 |
| 2016-03-23 | $55.65 | $55.99 | $55.01 | $55.31 | $46.66 | 1,430,335 |
| 2016-03-22 | $56.78 | $56.86 | $55.56 | $55.66 | $46.96 | 1,543,904 |
| 2016-03-21 | $56.76 | $57.69 | $56.50 | $56.75 | $47.88 | 1,788,410 |
| 2016-03-18 | $56.18 | $58.11 | $55.78 | $56.73 | $47.86 | 3,687,184 |
| 2016-03-17 | $55.80 | $57.00 | $54.61 | $55.74 | $47.02 | 6,434,786 |
| 2016-03-16 | $58.00 | $59.99 | $57.54 | $59.46 | $50.16 | 2,378,040 |
| 2016-03-15 | $57.75 | $59.03 | $57.41 | $58.21 | $49.11 | 2,125,015 |
| 2016-03-14 | $57.93 | $58.16 | $57.09 | $57.72 | $48.70 | 982,518 |
| 2016-03-11 | $56.80 | $57.92 | $55.60 | $57.87 | $48.82 | 1,452,375 |
| 2016-03-10 | $57.03 | $58.30 | $56.50 | $57.90 | $48.85 | 1,234,930 |
| 2016-03-09 | $57.52 | $57.76 | $56.03 | $56.75 | $47.88 | 854,468 |
| 2016-03-08 | $57.38 | $58.20 | $57.19 | $57.37 | $48.40 | 1,407,916 |
| 2016-03-07 | $56.08 | $57.76 | $55.69 | $57.44 | $48.46 | 1,431,600 |
| 2016-03-04 | $56.08 | $56.98 | $55.61 | $56.21 | $47.42 | 672,124 |
| 2016-03-03 | $54.50 | $56.15 | $54.35 | $55.79 | $47.07 | 1,073,947 |
| 2016-03-02 | $53.96 | $54.48 | $53.26 | $54.36 | $45.86 | 1,317,376 |
| 2016-03-01 | $52.45 | $54.37 | $51.83 | $54.17 | $45.70 | 1,455,958 |
| 2016-02-29 | $55.08 | $55.08 | $52.00 | $52.11 | $43.96 | 1,665,178 |
| 2016-02-26 | $53.82 | $55.04 | $53.37 | $54.97 | $46.38 | 2,262,268 |
| 2016-02-25 | $53.00 | $54.78 | $53.00 | $53.35 | $45.01 | 2,974,447 |
| 2016-02-24 | $55.95 | $57.19 | $55.37 | $56.81 | $47.93 | 964,014 |
| 2016-02-23 | $56.81 | $57.27 | $55.66 | $56.30 | $47.50 | 739,954 |
| 2016-02-22 | $56.56 | $57.00 | $55.98 | $56.83 | $47.94 | 618,545 |
| 2016-02-19 | $57.38 | $57.68 | $55.51 | $56.14 | $47.36 | 887,087 |
| 2016-02-18 | $56.95 | $58.31 | $56.19 | $57.91 | $48.86 | 1,411,092 |
| 2016-02-17 | $54.79 | $58.14 | $54.79 | $57.66 | $48.64 | 1,903,217 |
| 2016-02-16 | $52.68 | $54.23 | $52.11 | $54.17 | $45.70 | 709,581 |
| 2016-02-12 | $51.01 | $52.25 | $50.50 | $52.07 | $43.93 | 672,631 |
| 2016-02-11 | $50.91 | $51.75 | $50.29 | $51.26 | $43.25 | 881,849 |
| 2016-02-10 | $52.50 | $53.23 | $51.72 | $51.75 | $43.66 | 857,903 |
| 2016-02-09 | $51.90 | $52.94 | $51.57 | $52.11 | $43.96 | 1,198,905 |
| 2016-02-08 | $51.65 | $52.62 | $51.12 | $52.61 | $44.38 | 1,722,095 |
| 2016-02-05 | $51.50 | $52.67 | $50.96 | $52.17 | $44.01 | 1,329,378 |
| 2016-02-04 | $50.12 | $51.64 | $50.03 | $51.50 | $43.45 | 1,208,626 |
| 2016-02-03 | $51.34 | $51.87 | $49.39 | $50.13 | $42.29 | 1,203,510 |
| 2016-02-02 | $51.41 | $51.79 | $50.58 | $51.09 | $43.10 | 954,410 |
| 2016-02-01 | $51.49 | $52.14 | $50.38 | $51.66 | $43.58 | 1,638,602 |
| 2016-01-29 | $49.68 | $51.67 | $49.68 | $51.66 | $43.58 | 1,340,428 |
| 2016-01-28 | $51.03 | $51.32 | $49.05 | $49.50 | $41.76 | 1,133,937 |
| 2016-01-27 | $51.50 | $52.09 | $50.12 | $50.74 | $42.81 | 1,006,612 |
| 2016-01-26 | $51.44 | $51.76 | $51.11 | $51.59 | $43.52 | 1,105,764 |
| 2016-01-25 | $52.35 | $53.58 | $51.14 | $51.31 | $43.29 | 1,800,796 |
| 2016-01-22 | $50.93 | $52.62 | $50.63 | $52.29 | $44.11 | 2,326,872 |
| 2016-01-21 | $48.99 | $51.68 | $48.98 | $50.72 | $42.51 | 1,551,230 |
| 2016-01-20 | $49.41 | $49.86 | $47.33 | $48.99 | $41.06 | 2,662,894 |
| 2016-01-19 | $50.72 | $50.83 | $49.42 | $50.01 | $41.91 | 1,472,976 |
| 2016-01-15 | $50.35 | $50.73 | $49.20 | $50.45 | $42.28 | 2,041,970 |
| 2016-01-14 | $52.05 | $52.25 | $50.94 | $51.61 | $43.25 | 1,336,034 |
| 2016-01-13 | $53.49 | $53.72 | $51.80 | $52.16 | $43.71 | 1,557,887 |
| 2016-01-12 | $53.73 | $54.58 | $52.92 | $53.44 | $44.78 | 1,129,824 |
| 2016-01-11 | $54.64 | $54.64 | $53.10 | $53.41 | $44.76 | 1,526,372 |
| 2016-01-08 | $56.04 | $56.10 | $54.51 | $54.67 | $45.82 | 1,874,049 |
| 2016-01-07 | $55.02 | $57.44 | $54.91 | $56.49 | $47.34 | 2,026,332 |
| 2016-01-06 | $56.89 | $57.33 | $55.43 | $55.67 | $46.65 | 1,824,245 |
| 2016-01-05 | $57.73 | $57.95 | $57.18 | $57.49 | $48.18 | 1,321,516 |
| 2016-01-04 | $57.77 | $58.19 | $57.30 | $57.47 | $48.16 | 1,238,145 |
| 2015-12-31 | $58.49 | $58.99 | $58.35 | $58.41 | $48.95 | 1,042,016 |
| 2015-12-30 | $59.60 | $59.77 | $58.83 | $58.89 | $49.35 | 531,736 |
| 2015-12-29 | $59.00 | $60.10 | $59.00 | $59.58 | $49.93 | 688,298 |
| 2015-12-28 | $58.54 | $59.02 | $58.37 | $58.98 | $49.43 | 676,596 |
| 2015-12-24 | $58.79 | $58.87 | $58.25 | $58.53 | $49.05 | 293,360 |
| 2015-12-23 | $58.70 | $59.49 | $58.31 | $59.01 | $49.45 | 677,359 |
| 2015-12-22 | $58.69 | $59.25 | $58.01 | $59.00 | $49.44 | 599,009 |
| 2015-12-21 | $58.63 | $59.17 | $57.95 | $58.46 | $48.99 | 749,474 |
| 2015-12-18 | $59.89 | $60.60 | $58.25 | $58.33 | $48.88 | 3,039,675 |
| 2015-12-17 | $60.50 | $61.38 | $59.57 | $59.93 | $50.22 | 1,695,250 |
| 2015-12-16 | $60.81 | $61.65 | $60.51 | $61.14 | $51.24 | 827,884 |
| 2015-12-15 | $59.48 | $61.34 | $59.20 | $60.39 | $50.61 | 1,363,547 |
| 2015-12-14 | $61.05 | $61.61 | $58.44 | $59.05 | $49.49 | 2,321,917 |
| 2015-12-11 | $61.88 | $62.31 | $60.84 | $60.97 | $51.09 | 1,552,247 |
| 2015-12-10 | $62.56 | $63.24 | $62.34 | $62.63 | $52.49 | 763,627 |
| 2015-12-09 | $62.67 | $63.52 | $61.72 | $62.66 | $52.51 | 912,271 |
| 2015-12-08 | $62.43 | $63.88 | $62.35 | $63.18 | $52.95 | 1,049,416 |
| 2015-12-07 | $63.60 | $63.60 | $62.50 | $62.86 | $52.68 | 645,607 |
| 2015-12-04 | $63.34 | $64.31 | $63.00 | $63.52 | $53.23 | 573,438 |
| 2015-12-03 | $63.58 | $64.20 | $63.00 | $63.11 | $52.89 | 1,340,158 |
| 2015-12-02 | $64.05 | $64.57 | $63.33 | $63.51 | $53.22 | 901,556 |
| 2015-12-01 | $63.84 | $64.39 | $63.50 | $63.96 | $53.60 | 871,417 |
| 2015-11-30 | $64.80 | $64.96 | $63.13 | $63.33 | $53.07 | 1,182,415 |
| 2015-11-27 | $64.21 | $65.08 | $63.72 | $64.90 | $54.39 | 522,973 |
| 2015-11-25 | $64.34 | $64.89 | $63.81 | $64.01 | $53.64 | 1,323,297 |
| 2015-11-24 | $63.12 | $64.61 | $62.66 | $64.18 | $53.78 | 1,970,477 |
| 2015-11-23 | $63.81 | $65.42 | $63.52 | $63.63 | $53.32 | 1,829,837 |
| 2015-11-20 | $64.40 | $66.30 | $61.36 | $63.94 | $53.58 | 6,446,233 |
| 2015-11-19 | $66.07 | $67.04 | $65.03 | $66.21 | $55.49 | 2,627,821 |
| 2015-11-18 | $65.65 | $67.00 | $64.93 | $66.74 | $55.93 | 2,824,048 |
| 2015-11-17 | $68.45 | $69.46 | $65.02 | $65.23 | $54.66 | 2,588,793 |
| 2015-11-16 | $66.94 | $68.00 | $66.20 | $67.91 | $56.91 | 1,990,387 |
| 2015-11-13 | $69.25 | $69.54 | $66.44 | $67.30 | $56.40 | 3,010,149 |
| 2015-11-12 | $71.00 | $71.34 | $70.25 | $70.75 | $59.29 | 1,386,129 |
| 2015-11-11 | $72.46 | $72.46 | $70.63 | $71.46 | $59.89 | 1,416,269 |
| 2015-11-10 | $72.01 | $73.72 | $71.75 | $72.54 | $60.79 | 1,711,484 |
| 2015-11-09 | $74.84 | $75.29 | $73.72 | $74.59 | $62.51 | 964,211 |
| 2015-11-06 | $75.15 | $75.90 | $74.35 | $75.04 | $62.89 | 774,718 |
| 2015-11-05 | $74.83 | $75.70 | $74.36 | $75.59 | $63.35 | 465,957 |
| 2015-11-04 | $74.82 | $75.15 | $74.22 | $74.54 | $62.47 | 588,489 |
| 2015-11-03 | $74.79 | $75.34 | $73.96 | $74.83 | $62.71 | 946,290 |
| 2015-11-02 | $73.68 | $74.98 | $72.94 | $74.65 | $62.56 | 520,112 |
| 2015-10-30 | $72.79 | $74.48 | $72.52 | $73.75 | $61.80 | 686,865 |
| 2015-10-29 | $73.36 | $73.68 | $72.19 | $73.07 | $61.24 | 474,946 |
| 2015-10-28 | $72.60 | $74.09 | $72.16 | $73.55 | $61.64 | 659,409 |
| 2015-10-27 | $73.23 | $73.29 | $71.56 | $72.48 | $60.74 | 1,017,172 |
| 2015-10-26 | $72.00 | $73.90 | $71.29 | $73.48 | $61.58 | 1,442,771 |
| 2015-10-23 | $73.72 | $74.34 | $71.03 | $72.08 | $60.41 | 1,829,254 |
| 2015-10-22 | $75.17 | $75.23 | $72.77 | $73.90 | $61.63 | 1,612,844 |
| 2015-10-21 | $76.65 | $76.67 | $74.63 | $74.78 | $62.37 | 1,004,139 |
| 2015-10-20 | $76.61 | $76.79 | $75.87 | $76.17 | $63.52 | 628,709 |
| 2015-10-19 | $76.37 | $77.82 | $76.16 | $76.36 | $63.68 | 941,361 |
| 2015-10-16 | $75.83 | $76.42 | $75.08 | $76.38 | $63.70 | 947,229 |
| 2015-10-15 | $75.04 | $75.52 | $73.98 | $75.42 | $62.90 | 1,095,277 |
| 2015-10-14 | $75.71 | $75.85 | $73.61 | $74.80 | $62.38 | 1,213,616 |
| 2015-10-13 | $76.88 | $77.50 | $75.36 | $75.63 | $63.07 | 1,195,881 |
| 2015-10-12 | $78.13 | $78.46 | $76.69 | $77.04 | $64.25 | 772,664 |
| 2015-10-09 | $78.39 | $78.49 | $77.60 | $78.18 | $65.20 | 483,717 |
| 2015-10-08 | $78.02 | $79.14 | $77.98 | $78.50 | $65.47 | 814,479 |
| 2015-10-07 | $78.75 | $78.99 | $77.99 | $78.67 | $65.61 | 520,819 |
| 2015-10-06 | $78.93 | $79.55 | $77.70 | $78.35 | $65.34 | 631,574 |
| 2015-10-05 | $77.26 | $79.09 | $77.26 | $78.80 | $65.72 | 949,024 |
| 2015-10-02 | $75.48 | $76.97 | $74.79 | $76.96 | $64.18 | 641,610 |
| 2015-10-01 | $76.33 | $76.61 | $75.46 | $76.33 | $63.66 | 758,206 |
| 2015-09-30 | $76.54 | $76.90 | $76.06 | $76.35 | $63.67 | 1,032,844 |
| 2015-09-29 | $76.03 | $76.63 | $75.28 | $75.73 | $63.16 | 880,260 |
| 2015-09-28 | $77.56 | $77.89 | $75.32 | $75.98 | $63.37 | 885,031 |
| 2015-09-25 | $78.69 | $79.20 | $77.38 | $77.95 | $65.01 | 795,441 |
| 2015-09-24 | $78.99 | $79.22 | $77.48 | $78.22 | $65.23 | 1,234,277 |
| 2015-09-23 | $78.25 | $79.52 | $78.19 | $79.24 | $66.08 | 1,063,475 |
| 2015-09-22 | $76.29 | $78.19 | $75.00 | $78.11 | $65.14 | 1,900,767 |
| 2015-09-21 | $77.23 | $77.99 | $76.71 | $77.01 | $64.23 | 989,821 |
| 2015-09-18 | $76.43 | $77.35 | $76.26 | $76.98 | $64.20 | 1,691,445 |
| 2015-09-17 | $76.55 | $78.63 | $76.28 | $77.49 | $64.63 | 1,041,081 |
| 2015-09-16 | $75.37 | $76.61 | $75.01 | $76.47 | $63.77 | 565,402 |
| 2015-09-15 | $76.06 | $76.08 | $75.37 | $75.37 | $62.86 | 899,320 |
| 2015-09-14 | $75.97 | $76.10 | $75.16 | $75.73 | $63.16 | 615,103 |
| 2015-09-11 | $75.77 | $76.72 | $75.54 | $75.84 | $63.25 | 730,094 |
| 2015-09-10 | $76.42 | $76.73 | $75.83 | $76.17 | $63.52 | 697,565 |
| 2015-09-09 | $78.84 | $79.04 | $76.36 | $76.53 | $63.82 | 927,365 |
| 2015-09-08 | $76.93 | $78.97 | $76.49 | $78.30 | $65.30 | 1,109,562 |
Williams-Sonoma Inc (WSM) News Headlines
.jpg)
Here are Tuesday's biggest analyst calls: Nvidia, Tesla, Apple, Microsoft, Oracle, Arm, Rivian, Lyft & more
Here are Tuesday's biggest calls on Wall Street.
cnbc.com March 5, 2024.jpg)
Cramer's week ahead: Earnings from Adobe, Dollar Tree and Dollar General
CNBC's Jim Cramer on Friday guided investors through next week's most important happenings on Wall Street.
cnbc.com March 8, 2024.jpg)
Wall Street shrugs off the inflation report — plus, updates from a key health-care stock
Every weekday, the Investing Club releases the Homestretch; an actionable afternoon update just in time for the last hour of trading.
cnbc.com March 12, 2024Recent Williams-Sonoma Inc (WSM) News
.jpg)
.jpg)
.jpg)
Similar Companies to Williams-Sonoma Inc (WSM) in the Specialty Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Best Buy Co. Inc | BBY | Specialty Retail | Consumer Cyclical | 125,000 |
| Autozone Inc | AZO | Specialty Retail | Consumer Cyclical | 105,000 |
| Advance Auto Parts Inc | AAP | Specialty Retail | Consumer Cyclical | 72,000 |
| Barnes & Noble Education Inc | BNED | Specialty Retail | Consumer Cyclical | 62,000 |
| ODP Corporation (The) | ODP | Specialty Retail | Consumer Cyclical | 59,000 |
| Ulta Beauty Inc | ULTA | Specialty Retail | Consumer Cyclical | 38,400 |
| Tractor Supply Company | TSCO | Specialty Retail | Consumer Cyclical | 33,000 |
| Bed Bath & Beyond Inc | BBBY | Specialty Retail | Consumer Cyclical | 30,000 |
| Aarons Company Inc (The) | AAN | Specialty Retail | Consumer Cyclical | 28,400 |
| O`Reilly Automotive Inc | ORLY | Specialty Retail | Consumer Cyclical | 28,000 |