Wynn Resorts Ltd (WYNN) Exchange: NASDAQ
Data as of March 18, 2025
$85.43 ($-0.99) -1.15%
Wynn Resorts Ltd - Daily Information
Click for more stock information on Wynn Resorts Ltd.| Daily Information | Data |
|---|---|
| Date | March 18, 2025 |
| Open | $86.41 |
| Previous Close | $85.43 |
| High | $86.80 |
| Low | $84.84 |
| Adjusted Open | $86.41 |
| Previous Adjusted Close | $85.43 |
| Adjusted High | $86.80 |
| Adjusted Low | $84.84 |
About Wynn Resorts Ltd (WYNN)
Wynn Resorts Ltd is a publicly traded company that operates a global chain of luxury hotels and resorts. Founded by Steve Wynn in 2002, the company has been at the forefront of luxury tourism for more than a decade. Over the years, the company has made impressive financial gains and now owns 15 international properties as well as 5 Las Vegas Strip resorts. Wynn Resorts' commitment to providing the highest standards of service, combined with its portfolio of investment options, has attracted high-end patrons from around the world.
Invest in Wynn Resorts Ltd (WYNN)
Historical Stock Data for Wynn Resorts Ltd (WYNN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-18 | $86.41 | $86.80 | $84.84 | $85.43 | $85.43 | 1,186,175 |
| 2025-03-17 | $86.27 | $87.50 | $85.65 | $86.42 | $86.42 | 1,606,398 |
| 2025-03-14 | $84.41 | $86.72 | $84.41 | $86.18 | $86.18 | 1,797,340 |
| 2025-03-13 | $84.94 | $85.92 | $83.03 | $83.23 | $83.23 | 1,739,717 |
| 2025-03-12 | $87.03 | $87.85 | $83.42 | $85.67 | $85.67 | 2,047,143 |
| 2025-03-11 | $89.20 | $89.22 | $85.85 | $87.38 | $87.38 | 1,424,193 |
| 2025-03-10 | $87.19 | $89.25 | $86.20 | $88.42 | $88.42 | 2,757,839 |
| 2025-03-07 | $88.00 | $89.05 | $85.85 | $88.72 | $88.72 | 1,889,580 |
| 2025-03-06 | $90.22 | $90.89 | $88.09 | $88.19 | $88.19 | 1,797,187 |
| 2025-03-05 | $87.75 | $90.74 | $87.36 | $90.67 | $90.67 | 2,449,278 |
| 2025-03-04 | $88.00 | $89.00 | $85.64 | $87.10 | $87.10 | 2,264,576 |
| 2025-03-03 | $92.25 | $93.52 | $88.55 | $88.93 | $88.93 | 2,111,897 |
| 2025-02-28 | $87.86 | $90.07 | $87.55 | $89.32 | $89.32 | 1,468,340 |
| 2025-02-27 | $90.23 | $91.76 | $87.46 | $88.19 | $88.19 | 2,245,083 |
| 2025-02-26 | $91.83 | $93.47 | $90.66 | $91.10 | $91.10 | 2,241,918 |
| 2025-02-25 | $90.11 | $91.96 | $89.27 | $91.03 | $91.03 | 2,079,781 |
| 2025-02-24 | $90.51 | $90.75 | $88.75 | $90.15 | $90.15 | 2,160,582 |
| 2025-02-21 | $94.00 | $94.29 | $89.83 | $90.76 | $90.51 | 2,962,224 |
| 2025-02-20 | $92.20 | $94.20 | $91.97 | $93.47 | $93.21 | 3,407,675 |
| 2025-02-19 | $91.43 | $92.56 | $90.12 | $92.26 | $92.00 | 2,493,468 |
| 2025-02-18 | $90.76 | $92.97 | $88.96 | $91.21 | $90.96 | 5,199,210 |
| 2025-02-14 | $84.64 | $89.45 | $83.53 | $88.82 | $88.57 | 9,031,564 |
| 2025-02-13 | $80.85 | $81.95 | $79.69 | $80.47 | $80.25 | 7,598,754 |
| 2025-02-12 | $76.87 | $78.41 | $76.75 | $78.37 | $78.15 | 2,801,838 |
| 2025-02-11 | $78.15 | $78.43 | $76.96 | $77.00 | $76.79 | 2,137,596 |
| 2025-02-10 | $80.61 | $81.08 | $78.71 | $78.97 | $78.75 | 2,620,381 |
| 2025-02-07 | $80.74 | $82.22 | $80.28 | $80.58 | $80.36 | 2,255,258 |
| 2025-02-06 | $82.41 | $82.70 | $80.27 | $80.65 | $80.43 | 2,458,530 |
| 2025-02-05 | $82.40 | $82.60 | $81.22 | $81.66 | $81.43 | 3,798,790 |
| 2025-02-04 | $83.13 | $84.47 | $83.08 | $83.19 | $82.96 | 2,555,356 |
| 2025-02-03 | $84.32 | $84.74 | $83.10 | $83.56 | $83.33 | 2,721,062 |
| 2025-01-31 | $89.60 | $89.61 | $85.82 | $86.85 | $86.61 | 3,614,883 |
| 2025-01-30 | $87.15 | $89.75 | $86.72 | $89.60 | $89.35 | 2,790,027 |
| 2025-01-29 | $84.78 | $85.57 | $84.03 | $84.11 | $83.88 | 1,559,783 |
| 2025-01-28 | $84.48 | $84.95 | $82.80 | $84.33 | $84.10 | 1,919,318 |
| 2025-01-27 | $84.39 | $85.51 | $84.06 | $84.77 | $84.54 | 2,268,238 |
| 2025-01-24 | $85.02 | $85.65 | $84.36 | $84.99 | $84.75 | 1,418,351 |
| 2025-01-23 | $85.00 | $85.87 | $84.38 | $85.08 | $84.84 | 1,746,467 |
| 2025-01-22 | $85.75 | $87.30 | $84.32 | $85.16 | $84.92 | 2,862,574 |
| 2025-01-21 | $85.24 | $86.72 | $85.19 | $86.26 | $86.02 | 2,617,218 |
| 2025-01-17 | $83.25 | $85.20 | $83.00 | $84.67 | $84.44 | 3,339,727 |
| 2025-01-16 | $82.78 | $83.23 | $81.76 | $82.50 | $82.27 | 1,844,813 |
| 2025-01-15 | $82.53 | $83.59 | $82.20 | $82.41 | $82.18 | 2,264,240 |
| 2025-01-14 | $81.58 | $81.88 | $79.90 | $81.80 | $81.57 | 2,773,942 |
| 2025-01-13 | $80.78 | $82.60 | $80.75 | $81.33 | $81.11 | 1,850,548 |
| 2025-01-10 | $80.12 | $83.08 | $80.12 | $81.15 | $80.93 | 2,655,945 |
| 2025-01-08 | $82.00 | $82.39 | $80.70 | $81.17 | $80.95 | 1,862,280 |
| 2025-01-07 | $84.61 | $85.56 | $81.94 | $82.45 | $82.22 | 2,195,291 |
| 2025-01-06 | $84.25 | $86.27 | $84.14 | $84.61 | $84.38 | 2,923,757 |
| 2025-01-03 | $84.50 | $86.01 | $82.85 | $83.32 | $83.09 | 2,807,333 |
| 2025-01-02 | $86.33 | $87.38 | $83.73 | $83.80 | $83.57 | 2,002,844 |
| 2024-12-31 | $85.93 | $86.75 | $85.87 | $86.16 | $85.92 | 1,612,598 |
| 2024-12-30 | $87.40 | $87.40 | $85.24 | $85.83 | $85.59 | 2,180,149 |
| 2024-12-27 | $88.66 | $89.29 | $88.02 | $88.68 | $88.43 | 1,086,693 |
| 2024-12-26 | $89.01 | $89.89 | $88.42 | $89.31 | $89.06 | 1,218,963 |
| 2024-12-24 | $88.13 | $89.22 | $87.38 | $88.78 | $88.53 | 692,769 |
| 2024-12-23 | $88.96 | $89.42 | $87.76 | $88.11 | $87.87 | 1,312,445 |
| 2024-12-20 | $88.10 | $90.14 | $88.05 | $88.95 | $88.70 | 2,663,406 |
| 2024-12-19 | $90.62 | $90.62 | $87.36 | $88.31 | $88.07 | 1,736,900 |
| 2024-12-18 | $91.96 | $92.95 | $88.22 | $88.70 | $88.45 | 2,096,048 |
| 2024-12-17 | $89.68 | $92.63 | $89.44 | $91.96 | $91.71 | 2,046,374 |
| 2024-12-16 | $93.25 | $93.77 | $89.48 | $89.68 | $89.43 | 3,104,256 |
| 2024-12-13 | $92.88 | $95.42 | $92.65 | $94.53 | $94.27 | 1,778,040 |
| 2024-12-12 | $94.57 | $95.37 | $93.39 | $93.47 | $93.21 | 1,575,689 |
| 2024-12-11 | $95.25 | $95.63 | $94.18 | $95.21 | $94.95 | 1,325,673 |
| 2024-12-10 | $94.70 | $96.40 | $93.70 | $94.95 | $94.69 | 1,426,951 |
| 2024-12-09 | $97.00 | $99.62 | $95.75 | $95.94 | $95.67 | 2,691,027 |
| 2024-12-06 | $95.36 | $95.89 | $94.30 | $94.37 | $94.11 | 1,026,539 |
| 2024-12-05 | $94.87 | $95.85 | $94.35 | $94.40 | $94.14 | 1,357,894 |
| 2024-12-04 | $93.64 | $95.29 | $93.03 | $94.79 | $94.53 | 1,958,400 |
| 2024-12-03 | $95.13 | $95.55 | $93.23 | $93.76 | $93.50 | 3,045,301 |
| 2024-12-02 | $95.50 | $97.50 | $94.90 | $96.16 | $95.89 | 2,945,246 |
| 2024-11-29 | $91.29 | $95.05 | $91.26 | $94.38 | $94.12 | 1,402,470 |
| 2024-11-27 | $92.16 | $94.19 | $91.55 | $91.67 | $91.42 | 1,436,753 |
| 2024-11-26 | $93.07 | $93.07 | $91.63 | $91.86 | $91.61 | 1,807,470 |
| 2024-11-25 | $91.55 | $93.92 | $91.55 | $93.45 | $93.19 | 3,055,006 |
| 2024-11-22 | $91.66 | $92.50 | $91.24 | $91.29 | $91.29 | 1,588,330 |
| 2024-11-21 | $91.01 | $91.91 | $89.69 | $91.74 | $91.74 | 1,612,685 |
| 2024-11-20 | $91.04 | $92.07 | $90.42 | $91.22 | $91.22 | 1,816,349 |
| 2024-11-19 | $89.52 | $91.29 | $88.74 | $91.25 | $91.25 | 2,014,843 |
| 2024-11-18 | $90.46 | $91.50 | $89.86 | $90.46 | $90.46 | 1,772,019 |
| 2024-11-15 | $93.17 | $93.60 | $89.66 | $90.74 | $90.74 | 3,816,948 |
| 2024-11-14 | $87.40 | $95.20 | $86.83 | $93.22 | $93.22 | 9,509,564 |
| 2024-11-13 | $85.52 | $85.80 | $84.69 | $85.80 | $85.80 | 2,433,339 |
| 2024-11-12 | $85.80 | $86.25 | $84.54 | $85.50 | $85.50 | 3,892,918 |
| 2024-11-11 | $84.99 | $88.12 | $84.99 | $86.48 | $86.48 | 2,509,146 |
| 2024-11-08 | $85.56 | $86.25 | $83.90 | $84.30 | $84.30 | 4,116,487 |
| 2024-11-07 | $86.88 | $89.10 | $86.05 | $87.17 | $87.17 | 2,957,852 |
| 2024-11-06 | $86.65 | $87.60 | $85.03 | $85.32 | $85.32 | 4,784,280 |
| 2024-11-05 | $91.58 | $93.00 | $86.02 | $86.72 | $86.72 | 10,733,542 |
| 2024-11-04 | $95.78 | $96.68 | $95.43 | $95.65 | $95.65 | 2,238,725 |
| 2024-11-01 | $97.07 | $97.53 | $95.43 | $95.68 | $95.68 | 1,737,673 |
| 2024-10-31 | $97.97 | $98.00 | $95.94 | $96.02 | $96.02 | 1,897,266 |
| 2024-10-30 | $98.24 | $99.10 | $97.90 | $98.49 | $98.49 | 1,337,113 |
| 2024-10-29 | $99.36 | $100.91 | $98.87 | $99.00 | $99.00 | 1,890,256 |
| 2024-10-28 | $98.45 | $99.42 | $98.28 | $98.62 | $98.62 | 1,062,315 |
| 2024-10-25 | $98.02 | $99.44 | $97.89 | $97.99 | $97.99 | 1,098,826 |
| 2024-10-24 | $98.99 | $99.47 | $97.01 | $97.90 | $97.90 | 1,898,418 |
| 2024-10-23 | $98.59 | $99.04 | $97.43 | $97.68 | $97.68 | 1,683,107 |
| 2024-10-22 | $98.28 | $99.71 | $97.92 | $99.40 | $99.40 | 1,403,652 |
| 2024-10-21 | $98.58 | $98.87 | $97.63 | $98.37 | $98.37 | 1,550,359 |
| 2024-10-18 | $99.61 | $101.32 | $99.17 | $99.44 | $99.44 | 2,269,831 |
| 2024-10-17 | $99.19 | $99.40 | $96.97 | $97.99 | $97.99 | 2,933,275 |
| 2024-10-16 | $99.89 | $101.60 | $99.63 | $100.24 | $100.24 | 1,697,732 |
| 2024-10-15 | $102.50 | $102.71 | $98.99 | $99.22 | $99.22 | 4,169,198 |
| 2024-10-14 | $103.41 | $105.06 | $102.35 | $103.95 | $103.95 | 2,160,790 |
| 2024-10-11 | $104.27 | $106.40 | $103.71 | $104.75 | $104.75 | 2,537,968 |
| 2024-10-10 | $103.52 | $104.96 | $102.82 | $103.70 | $103.70 | 2,180,643 |
| 2024-10-09 | $102.84 | $104.86 | $102.29 | $104.15 | $104.15 | 3,199,165 |
| 2024-10-08 | $102.50 | $104.84 | $100.06 | $102.88 | $102.88 | 4,432,582 |
| 2024-10-07 | $107.50 | $107.81 | $105.29 | $106.41 | $106.41 | 3,330,707 |
| 2024-10-04 | $104.25 | $106.59 | $103.45 | $105.45 | $105.45 | 4,240,042 |
| 2024-10-03 | $99.97 | $103.19 | $98.87 | $103.08 | $103.08 | 3,880,658 |
| 2024-10-02 | $99.53 | $102.26 | $99.31 | $102.04 | $102.04 | 4,512,291 |
| 2024-10-01 | $96.03 | $99.77 | $96.03 | $99.45 | $99.45 | 4,771,192 |
| 2024-09-30 | $97.45 | $98.17 | $95.59 | $95.88 | $95.88 | 6,226,504 |
| 2024-09-27 | $92.66 | $97.82 | $92.66 | $97.62 | $97.62 | 11,253,062 |
| 2024-09-26 | $89.86 | $91.60 | $88.69 | $91.03 | $91.03 | 8,289,506 |
| 2024-09-25 | $83.76 | $84.87 | $82.88 | $84.13 | $84.13 | 2,244,054 |
| 2024-09-24 | $83.56 | $86.20 | $82.99 | $84.16 | $84.16 | 4,888,065 |
| 2024-09-23 | $79.89 | $80.79 | $79.52 | $80.21 | $80.21 | 1,646,686 |
| 2024-09-20 | $79.93 | $79.99 | $78.49 | $79.71 | $79.71 | 2,394,989 |
| 2024-09-19 | $80.31 | $81.10 | $79.79 | $80.18 | $80.18 | 2,273,629 |
| 2024-09-18 | $79.99 | $80.04 | $78.35 | $78.78 | $78.78 | 2,107,575 |
| 2024-09-17 | $79.68 | $81.02 | $79.59 | $80.00 | $80.00 | 2,464,968 |
| 2024-09-16 | $78.65 | $79.56 | $78.30 | $78.95 | $78.95 | 1,657,601 |
| 2024-09-13 | $76.79 | $79.34 | $76.55 | $78.46 | $78.46 | 2,233,369 |
| 2024-09-12 | $76.21 | $76.52 | $74.90 | $76.26 | $76.26 | 1,392,148 |
| 2024-09-11 | $75.35 | $75.92 | $74.46 | $75.77 | $75.77 | 1,324,385 |
| 2024-09-10 | $77.03 | $77.09 | $74.81 | $75.35 | $75.35 | 1,967,431 |
| 2024-09-09 | $76.70 | $77.64 | $76.38 | $76.91 | $76.91 | 1,606,881 |
| 2024-09-06 | $77.33 | $78.25 | $76.68 | $76.72 | $76.72 | 1,924,768 |
| 2024-09-05 | $77.10 | $77.87 | $76.30 | $77.12 | $77.12 | 1,594,355 |
| 2024-09-04 | $75.88 | $78.05 | $75.80 | $77.04 | $77.04 | 2,180,797 |
| 2024-09-03 | $76.92 | $77.20 | $75.71 | $75.81 | $75.81 | 2,036,024 |
| 2024-08-30 | $75.94 | $77.05 | $75.22 | $76.88 | $76.88 | 3,939,503 |
| 2024-08-29 | $75.30 | $76.46 | $75.09 | $75.54 | $75.54 | 1,672,484 |
| 2024-08-28 | $76.50 | $76.55 | $74.21 | $75.30 | $75.30 | 3,012,714 |
| 2024-08-27 | $77.05 | $77.21 | $76.60 | $77.04 | $77.04 | 1,135,534 |
| 2024-08-26 | $77.65 | $77.91 | $76.79 | $77.24 | $77.24 | 1,315,463 |
| 2024-08-23 | $76.77 | $77.41 | $76.07 | $77.37 | $77.37 | 1,479,914 |
| 2024-08-22 | $77.36 | $77.64 | $76.76 | $77.09 | $77.09 | 1,133,718 |
| 2024-08-21 | $76.55 | $77.84 | $76.43 | $77.36 | $77.36 | 2,302,366 |
| 2024-08-20 | $76.18 | $76.69 | $75.91 | $76.02 | $76.02 | 1,839,308 |
| 2024-08-19 | $76.15 | $77.22 | $76.05 | $76.60 | $76.60 | 3,310,540 |
| 2024-08-16 | $75.80 | $77.28 | $75.80 | $76.29 | $76.04 | 1,822,838 |
| 2024-08-15 | $75.03 | $76.90 | $75.03 | $76.14 | $75.89 | 2,778,718 |
| 2024-08-14 | $74.26 | $74.81 | $73.26 | $74.04 | $73.80 | 2,381,363 |
| 2024-08-13 | $73.94 | $74.84 | $73.25 | $74.20 | $73.96 | 2,371,157 |
| 2024-08-12 | $74.00 | $75.07 | $73.42 | $73.93 | $73.93 | 2,253,580 |
| 2024-08-09 | $77.15 | $77.23 | $74.45 | $74.63 | $74.63 | 2,412,162 |
| 2024-08-08 | $75.62 | $77.22 | $75.50 | $76.65 | $76.65 | 2,654,779 |
| 2024-08-07 | $78.50 | $79.05 | $74.07 | $74.85 | $74.85 | 5,081,701 |
| 2024-08-06 | $73.94 | $76.95 | $73.92 | $76.29 | $76.29 | 5,052,088 |
| 2024-08-05 | $71.91 | $74.63 | $71.63 | $73.55 | $73.55 | 4,677,760 |
| 2024-08-02 | $77.48 | $77.89 | $75.50 | $76.80 | $76.80 | 4,078,993 |
| 2024-08-01 | $82.33 | $82.62 | $78.21 | $78.71 | $78.71 | 4,292,507 |
| 2024-07-31 | $82.80 | $83.97 | $82.61 | $82.82 | $82.82 | 1,997,521 |
| 2024-07-30 | $82.24 | $82.89 | $81.83 | $82.51 | $82.51 | 1,442,282 |
| 2024-07-29 | $81.70 | $82.77 | $80.76 | $82.50 | $82.50 | 1,466,196 |
| 2024-07-26 | $81.42 | $81.67 | $80.02 | $81.61 | $81.61 | 1,925,544 |
| 2024-07-25 | $80.69 | $81.64 | $80.11 | $80.52 | $80.52 | 2,425,959 |
| 2024-07-24 | $83.46 | $83.75 | $80.66 | $80.97 | $80.97 | 2,320,088 |
| 2024-07-23 | $83.23 | $83.31 | $82.55 | $83.27 | $83.27 | 1,570,046 |
| 2024-07-22 | $83.96 | $84.44 | $82.59 | $83.54 | $83.54 | 1,641,564 |
| 2024-07-19 | $83.48 | $83.75 | $82.19 | $83.43 | $83.43 | 2,150,767 |
| 2024-07-18 | $84.45 | $85.06 | $83.19 | $83.48 | $83.48 | 2,317,823 |
| 2024-07-17 | $85.49 | $85.87 | $84.24 | $84.92 | $84.92 | 2,042,219 |
| 2024-07-16 | $84.65 | $86.20 | $83.23 | $85.95 | $85.95 | 2,010,524 |
| 2024-07-15 | $85.81 | $86.97 | $84.29 | $84.60 | $84.60 | 1,868,770 |
| 2024-07-12 | $85.53 | $86.50 | $84.86 | $85.83 | $85.83 | 1,776,279 |
| 2024-07-11 | $84.25 | $85.83 | $83.88 | $84.61 | $84.61 | 1,701,831 |
| 2024-07-10 | $85.00 | $85.00 | $83.68 | $83.91 | $83.91 | 1,886,371 |
| 2024-07-09 | $85.31 | $86.02 | $84.71 | $84.76 | $84.76 | 1,831,013 |
| 2024-07-08 | $87.05 | $87.37 | $85.17 | $85.25 | $85.25 | 2,229,219 |
| 2024-07-05 | $86.82 | $87.90 | $86.22 | $86.83 | $86.83 | 1,914,667 |
| 2024-07-03 | $87.09 | $89.06 | $86.79 | $87.28 | $87.28 | 1,556,916 |
| 2024-07-02 | $87.56 | $88.11 | $86.09 | $86.33 | $86.33 | 2,233,297 |
| 2024-07-01 | $89.76 | $89.76 | $87.08 | $87.67 | $87.67 | 1,896,094 |
| 2024-06-28 | $89.40 | $90.04 | $89.20 | $89.50 | $89.50 | 2,199,448 |
| 2024-06-27 | $88.10 | $89.24 | $87.72 | $89.14 | $89.14 | 1,266,589 |
| 2024-06-26 | $88.00 | $88.46 | $87.67 | $88.13 | $88.13 | 1,089,736 |
| 2024-06-25 | $88.72 | $89.55 | $88.18 | $88.30 | $88.30 | 1,489,226 |
| 2024-06-24 | $89.77 | $90.29 | $88.72 | $89.10 | $89.10 | 1,828,399 |
| 2024-06-21 | $90.00 | $90.19 | $89.18 | $89.88 | $89.88 | 5,340,267 |
| 2024-06-20 | $89.08 | $90.67 | $89.05 | $89.70 | $89.70 | 2,039,489 |
| 2024-06-18 | $88.49 | $89.36 | $88.29 | $89.20 | $89.20 | 1,604,428 |
| 2024-06-17 | $88.24 | $88.91 | $87.43 | $88.78 | $88.78 | 1,832,880 |
| 2024-06-14 | $89.61 | $89.99 | $87.79 | $88.80 | $88.80 | 2,688,620 |
| 2024-06-13 | $90.35 | $91.15 | $90.15 | $90.49 | $90.49 | 1,627,071 |
| 2024-06-12 | $92.33 | $92.76 | $90.10 | $90.83 | $90.83 | 2,048,650 |
| 2024-06-11 | $92.79 | $92.79 | $91.01 | $91.74 | $91.74 | 2,077,515 |
| 2024-06-10 | $92.39 | $93.03 | $91.60 | $92.87 | $92.87 | 1,395,474 |
| 2024-06-07 | $92.48 | $93.88 | $92.01 | $93.14 | $93.14 | 1,416,231 |
| 2024-06-06 | $92.93 | $93.38 | $92.38 | $92.48 | $92.48 | 1,194,612 |
| 2024-06-05 | $93.00 | $93.50 | $92.60 | $93.36 | $93.36 | 1,332,553 |
| 2024-06-04 | $94.01 | $94.47 | $92.64 | $92.92 | $92.92 | 1,522,900 |
| 2024-06-03 | $95.50 | $95.50 | $93.53 | $94.91 | $94.91 | 1,196,985 |
| 2024-05-31 | $93.23 | $94.95 | $92.99 | $94.88 | $94.88 | 2,004,892 |
| 2024-05-30 | $92.52 | $93.11 | $91.85 | $92.54 | $92.54 | 1,219,149 |
| 2024-05-29 | $92.34 | $92.69 | $91.61 | $92.53 | $92.53 | 2,367,672 |
| 2024-05-28 | $94.39 | $95.04 | $93.21 | $93.51 | $93.51 | 1,812,404 |
| 2024-05-24 | $94.09 | $94.89 | $94.07 | $94.62 | $94.62 | 1,035,481 |
| 2024-05-23 | $96.76 | $96.76 | $93.69 | $94.09 | $94.09 | 1,465,089 |
| 2024-05-22 | $96.43 | $96.45 | $94.93 | $95.48 | $95.48 | 1,303,720 |
| 2024-05-21 | $97.10 | $97.99 | $96.45 | $96.59 | $96.59 | 1,403,763 |
| 2024-05-20 | $97.10 | $98.13 | $97.00 | $97.66 | $97.66 | 1,163,056 |
| 2024-05-17 | $96.84 | $97.47 | $96.50 | $96.79 | $96.79 | 1,072,614 |
| 2024-05-16 | $97.35 | $98.30 | $97.07 | $97.11 | $96.86 | 1,171,270 |
| 2024-05-15 | $98.69 | $98.72 | $97.26 | $97.62 | $97.37 | 1,131,532 |
| 2024-05-14 | $97.80 | $98.42 | $97.27 | $98.04 | $97.79 | 973,575 |
| 2024-05-13 | $98.16 | $98.67 | $97.00 | $97.99 | $97.74 | 1,750,011 |
| 2024-05-10 | $97.70 | $98.00 | $95.75 | $96.39 | $96.14 | 1,566,527 |
| 2024-05-09 | $96.16 | $97.84 | $95.67 | $97.19 | $96.94 | 2,041,402 |
| 2024-05-08 | $97.85 | $97.96 | $94.23 | $95.75 | $95.50 | 4,251,360 |
| 2024-05-07 | $97.82 | $98.32 | $96.30 | $97.23 | $96.98 | 2,967,558 |
| 2024-05-06 | $97.73 | $98.68 | $97.03 | $97.87 | $97.87 | 1,906,665 |
| 2024-05-03 | $96.92 | $97.11 | $95.91 | $96.71 | $96.71 | 1,323,195 |
| 2024-05-02 | $94.73 | $95.74 | $93.18 | $95.27 | $95.27 | 1,873,226 |
| 2024-05-01 | $91.65 | $94.54 | $91.35 | $92.73 | $92.73 | 1,846,925 |
| 2024-04-30 | $96.00 | $96.52 | $91.59 | $91.65 | $91.65 | 2,752,918 |
| 2024-04-29 | $97.21 | $98.65 | $96.45 | $96.98 | $96.98 | 1,588,281 |
| 2024-04-26 | $96.17 | $96.90 | $95.25 | $95.88 | $95.88 | 1,419,971 |
| 2024-04-25 | $96.07 | $97.02 | $96.00 | $96.60 | $96.60 | 948,951 |
| 2024-04-24 | $98.48 | $98.81 | $96.19 | $97.06 | $97.06 | 1,256,653 |
| 2024-04-23 | $97.92 | $99.48 | $97.48 | $98.82 | $98.82 | 1,231,756 |
| 2024-04-22 | $95.89 | $98.01 | $95.80 | $97.48 | $97.48 | 1,695,778 |
| 2024-04-19 | $96.09 | $97.09 | $94.80 | $94.99 | $94.99 | 1,165,445 |
| 2024-04-18 | $97.99 | $97.99 | $95.68 | $96.10 | $96.10 | 1,786,153 |
| 2024-04-17 | $99.59 | $99.98 | $96.98 | $97.48 | $97.48 | 1,904,130 |
| 2024-04-16 | $98.76 | $99.65 | $98.10 | $99.35 | $99.35 | 1,341,317 |
| 2024-04-15 | $101.25 | $102.57 | $98.78 | $99.44 | $99.44 | 1,772,224 |
| 2024-04-12 | $103.75 | $103.75 | $100.91 | $101.18 | $101.18 | 1,705,766 |
| 2024-04-11 | $104.43 | $105.52 | $104.15 | $104.86 | $104.86 | 847,624 |
| 2024-04-10 | $104.71 | $105.38 | $103.53 | $104.24 | $104.24 | 1,450,016 |
| 2024-04-09 | $105.98 | $107.18 | $105.62 | $106.49 | $106.49 | 927,126 |
| 2024-04-08 | $108.17 | $108.50 | $105.91 | $105.99 | $105.99 | 1,167,952 |
| 2024-04-05 | $105.81 | $108.00 | $105.65 | $107.46 | $107.46 | 1,436,681 |
| 2024-04-04 | $108.35 | $110.38 | $105.71 | $106.12 | $106.12 | 2,407,734 |
| 2024-04-03 | $105.00 | $106.83 | $104.35 | $106.42 | $106.42 | 1,296,552 |
| 2024-04-02 | $105.49 | $105.59 | $103.06 | $105.26 | $105.26 | 1,689,204 |
| 2024-04-01 | $102.98 | $107.74 | $102.82 | $106.56 | $106.56 | 2,931,232 |
| 2024-03-28 | $102.46 | $102.88 | $101.54 | $102.23 | $102.23 | 1,018,310 |
| 2024-03-27 | $101.05 | $101.86 | $100.58 | $101.79 | $101.79 | 1,090,166 |
| 2024-03-26 | $100.00 | $100.99 | $99.80 | $100.58 | $100.58 | 959,150 |
| 2024-03-25 | $99.83 | $100.90 | $99.09 | $99.41 | $99.41 | 1,238,119 |
| 2024-03-22 | $100.62 | $100.62 | $99.58 | $99.89 | $99.89 | 899,638 |
| 2024-03-21 | $100.75 | $101.85 | $99.92 | $99.96 | $99.96 | 1,157,244 |
| 2024-03-20 | $99.68 | $100.34 | $98.87 | $100.08 | $100.08 | 1,139,005 |
| 2024-03-19 | $99.00 | $99.82 | $98.27 | $99.75 | $99.75 | 1,444,305 |
| 2024-03-18 | $99.17 | $100.02 | $98.81 | $98.84 | $98.84 | 1,528,896 |
| 2024-03-15 | $99.90 | $101.31 | $98.68 | $99.09 | $99.09 | 4,405,817 |
| 2024-03-14 | $102.89 | $102.89 | $100.16 | $101.00 | $101.00 | 1,873,927 |
| 2024-03-13 | $102.39 | $103.77 | $102.27 | $102.33 | $102.33 | 1,137,375 |
| 2024-03-12 | $104.21 | $104.63 | $102.89 | $103.04 | $103.04 | 1,436,558 |
| 2024-03-11 | $100.68 | $103.96 | $100.68 | $103.23 | $103.23 | 1,942,711 |
| 2024-03-08 | $100.59 | $102.05 | $100.02 | $100.43 | $100.43 | 1,138,395 |
| 2024-03-07 | $99.16 | $101.56 | $99.16 | $101.11 | $101.11 | 1,773,476 |
| 2024-03-06 | $100.38 | $100.84 | $99.06 | $99.14 | $99.14 | 1,125,772 |
| 2024-03-05 | $99.24 | $100.59 | $98.10 | $99.77 | $99.77 | 1,380,002 |
| 2024-03-04 | $100.93 | $101.15 | $99.67 | $99.73 | $99.73 | 1,875,111 |
| 2024-03-01 | $103.00 | $103.11 | $99.20 | $101.21 | $101.21 | 3,761,167 |
| 2024-02-29 | $103.93 | $105.35 | $103.06 | $105.20 | $105.20 | 2,241,090 |
| 2024-02-28 | $101.85 | $103.14 | $101.62 | $102.86 | $102.86 | 1,327,616 |
| 2024-02-27 | $104.49 | $104.69 | $102.01 | $102.69 | $102.69 | 1,536,927 |
| 2024-02-26 | $104.50 | $104.99 | $102.94 | $103.24 | $103.24 | 1,176,824 |
| 2024-02-23 | $102.65 | $104.59 | $102.43 | $104.16 | $104.16 | 1,515,698 |
| 2024-02-22 | $102.55 | $103.02 | $101.92 | $102.42 | $102.42 | 1,020,420 |
| 2024-02-21 | $103.03 | $103.77 | $101.38 | $102.38 | $102.38 | 1,217,118 |
| 2024-02-20 | $104.42 | $104.46 | $100.35 | $103.23 | $103.23 | 2,487,257 |
| 2024-02-16 | $105.00 | $106.30 | $104.50 | $105.13 | $105.13 | 1,254,884 |
| 2024-02-15 | $105.28 | $105.84 | $104.73 | $105.73 | $105.48 | 1,377,437 |
| 2024-02-14 | $105.20 | $105.86 | $104.19 | $105.21 | $105.21 | 1,528,883 |
| 2024-02-13 | $103.67 | $104.96 | $102.68 | $104.20 | $104.20 | 1,724,436 |
| 2024-02-12 | $105.60 | $106.14 | $104.51 | $105.72 | $105.72 | 1,866,286 |
| 2024-02-09 | $106.50 | $106.89 | $104.26 | $105.60 | $105.60 | 2,492,044 |
| 2024-02-08 | $104.26 | $108.76 | $103.92 | $106.11 | $106.11 | 6,472,402 |
| 2024-02-07 | $100.60 | $101.07 | $99.16 | $99.83 | $99.83 | 3,627,547 |
| 2024-02-06 | $98.60 | $100.36 | $98.01 | $100.06 | $100.06 | 2,488,045 |
| 2024-02-05 | $96.69 | $98.20 | $95.77 | $97.49 | $97.49 | 1,547,863 |
| 2024-02-02 | $96.59 | $97.53 | $95.81 | $96.97 | $96.97 | 1,225,330 |
| 2024-02-01 | $96.25 | $98.50 | $96.04 | $97.29 | $97.29 | 1,942,214 |
| 2024-01-31 | $94.55 | $96.12 | $93.36 | $94.43 | $94.43 | 1,582,971 |
| 2024-01-30 | $96.06 | $96.17 | $94.50 | $94.99 | $94.99 | 1,388,380 |
| 2024-01-29 | $96.66 | $97.33 | $95.36 | $97.06 | $97.06 | 1,262,016 |
| 2024-01-26 | $96.13 | $96.91 | $95.28 | $96.73 | $96.73 | 1,465,401 |
| 2024-01-25 | $96.14 | $96.97 | $94.77 | $96.41 | $96.41 | 2,568,601 |
| 2024-01-24 | $94.57 | $95.98 | $94.12 | $94.29 | $94.29 | 2,271,888 |
| 2024-01-23 | $93.01 | $94.03 | $92.30 | $93.11 | $93.11 | 1,340,356 |
| 2024-01-22 | $94.00 | $94.00 | $92.00 | $92.07 | $92.07 | 2,248,384 |
| 2024-01-19 | $94.27 | $94.27 | $91.86 | $94.23 | $94.23 | 2,050,710 |
| 2024-01-18 | $91.70 | $94.13 | $91.64 | $94.10 | $94.10 | 2,193,441 |
| 2024-01-17 | $92.45 | $92.74 | $90.42 | $91.16 | $91.16 | 2,587,960 |
| 2024-01-16 | $93.42 | $94.88 | $93.10 | $94.56 | $94.56 | 1,452,466 |
| 2024-01-12 | $93.87 | $96.36 | $93.87 | $94.11 | $94.11 | 1,915,217 |
| 2024-01-11 | $93.65 | $94.22 | $91.65 | $93.90 | $93.90 | 1,871,049 |
| 2024-01-10 | $94.92 | $95.00 | $93.31 | $93.63 | $93.63 | 1,683,541 |
| 2024-01-09 | $95.73 | $96.51 | $94.85 | $95.26 | $95.26 | 1,803,499 |
| 2024-01-08 | $95.41 | $97.65 | $94.54 | $97.05 | $97.05 | 1,441,733 |
| 2024-01-05 | $94.00 | $96.53 | $93.67 | $95.65 | $95.65 | 2,534,524 |
| 2024-01-04 | $93.68 | $94.80 | $93.14 | $94.21 | $94.21 | 1,694,177 |
| 2024-01-03 | $93.69 | $95.52 | $92.34 | $94.03 | $94.03 | 2,369,068 |
| 2024-01-02 | $90.83 | $95.68 | $90.68 | $94.60 | $94.60 | 3,013,628 |
| 2023-12-29 | $91.62 | $92.08 | $90.90 | $91.11 | $91.11 | 1,144,842 |
| 2023-12-28 | $90.89 | $92.61 | $90.78 | $91.76 | $91.76 | 1,232,976 |
| 2023-12-27 | $91.00 | $91.21 | $90.07 | $90.63 | $90.63 | 1,106,647 |
| 2023-12-26 | $90.57 | $91.35 | $90.23 | $91.00 | $91.00 | 1,150,246 |
| 2023-12-22 | $90.00 | $91.13 | $89.91 | $90.42 | $90.42 | 1,170,461 |
| 2023-12-21 | $89.76 | $90.77 | $89.02 | $90.72 | $90.72 | 1,891,809 |
| 2023-12-20 | $91.88 | $91.88 | $88.50 | $88.55 | $88.55 | 2,039,556 |
| 2023-12-19 | $89.58 | $91.78 | $89.46 | $91.72 | $91.72 | 2,257,410 |
| 2023-12-18 | $89.17 | $89.62 | $88.20 | $89.28 | $89.28 | 1,487,639 |
| 2023-12-15 | $90.39 | $90.79 | $87.45 | $88.76 | $88.76 | 3,479,738 |
| 2023-12-14 | $89.00 | $90.83 | $88.80 | $89.80 | $89.80 | 2,970,109 |
| 2023-12-13 | $86.00 | $88.10 | $85.06 | $88.02 | $88.02 | 1,935,796 |
| 2023-12-12 | $86.21 | $86.50 | $85.53 | $86.23 | $86.23 | 1,313,702 |
| 2023-12-11 | $84.33 | $86.26 | $84.33 | $86.00 | $86.00 | 1,973,932 |
| 2023-12-08 | $82.35 | $84.22 | $82.32 | $84.19 | $84.19 | 2,337,202 |
| 2023-12-07 | $82.40 | $83.48 | $82.34 | $82.53 | $82.53 | 1,804,840 |
| 2023-12-06 | $82.87 | $83.96 | $82.03 | $82.40 | $82.40 | 2,301,947 |
| 2023-12-05 | $83.37 | $83.87 | $81.96 | $82.21 | $82.21 | 2,366,646 |
| 2023-12-04 | $84.31 | $85.39 | $83.61 | $83.89 | $83.89 | 1,997,799 |
| 2023-12-01 | $84.15 | $85.35 | $84.15 | $85.15 | $85.15 | 2,048,223 |
| 2023-11-30 | $84.21 | $84.59 | $83.50 | $84.42 | $84.42 | 2,327,673 |
| 2023-11-29 | $85.05 | $86.38 | $83.48 | $83.67 | $83.67 | 3,810,155 |
| 2023-11-28 | $86.98 | $87.39 | $84.66 | $84.94 | $84.94 | 3,616,042 |
| 2023-11-27 | $87.72 | $87.85 | $86.62 | $87.06 | $87.06 | 1,889,406 |
| 2023-11-24 | $87.28 | $88.33 | $86.89 | $88.31 | $88.31 | 1,008,059 |
| 2023-11-22 | $87.06 | $88.24 | $86.35 | $87.53 | $87.53 | 1,401,661 |
| 2023-11-21 | $86.64 | $87.14 | $86.03 | $86.86 | $86.86 | 1,554,728 |
| 2023-11-20 | $86.89 | $87.64 | $86.01 | $87.17 | $87.17 | 2,122,991 |
| 2023-11-17 | $86.65 | $87.42 | $85.76 | $86.87 | $86.87 | 1,679,079 |
| 2023-11-16 | $86.81 | $87.14 | $85.12 | $86.06 | $86.06 | 3,016,894 |
| 2023-11-15 | $88.30 | $89.52 | $87.23 | $87.46 | $87.46 | 2,544,550 |
| 2023-11-14 | $85.80 | $88.39 | $85.80 | $87.12 | $87.12 | 4,061,263 |
| 2023-11-13 | $85.24 | $86.37 | $83.96 | $84.54 | $84.54 | 3,779,819 |
| 2023-11-10 | $85.00 | $86.31 | $81.65 | $85.49 | $85.49 | 15,060,889 |
| 2023-11-09 | $93.68 | $94.01 | $90.64 | $90.65 | $90.65 | 5,825,505 |
| 2023-11-08 | $93.10 | $94.02 | $92.29 | $92.90 | $92.90 | 2,621,359 |
| 2023-11-07 | $94.47 | $94.47 | $92.64 | $93.18 | $93.18 | 1,994,029 |
| 2023-11-06 | $93.04 | $95.91 | $93.04 | $95.14 | $95.14 | 2,458,935 |
| 2023-11-03 | $91.47 | $93.37 | $90.43 | $92.76 | $92.76 | 1,866,299 |
| 2023-11-02 | $88.17 | $91.09 | $88.10 | $89.75 | $89.75 | 1,839,825 |
| 2023-11-01 | $87.27 | $88.05 | $85.84 | $86.94 | $86.94 | 1,773,379 |
| 2023-10-31 | $87.82 | $88.15 | $86.82 | $87.78 | $87.78 | 1,458,780 |
| 2023-10-30 | $88.42 | $88.69 | $86.76 | $88.08 | $88.08 | 1,343,199 |
| 2023-10-27 | $88.40 | $89.24 | $87.06 | $87.28 | $87.28 | 1,587,502 |
| 2023-10-26 | $89.00 | $89.78 | $87.03 | $87.54 | $87.54 | 2,183,417 |
| 2023-10-25 | $90.26 | $91.50 | $88.79 | $88.94 | $88.94 | 1,518,643 |
| 2023-10-24 | $90.41 | $92.46 | $90.32 | $91.42 | $91.42 | 1,335,170 |
| 2023-10-23 | $87.58 | $91.25 | $87.25 | $89.84 | $89.84 | 2,371,439 |
| 2023-10-20 | $88.19 | $88.57 | $87.12 | $87.60 | $87.60 | 1,106,456 |
| 2023-10-19 | $88.85 | $90.26 | $87.56 | $88.22 | $88.22 | 2,179,419 |
| 2023-10-18 | $89.60 | $89.87 | $86.53 | $86.72 | $86.72 | 2,029,561 |
| 2023-10-17 | $89.92 | $91.06 | $89.57 | $90.30 | $90.30 | 1,355,035 |
| 2023-10-16 | $90.95 | $91.45 | $89.85 | $90.32 | $90.32 | 1,479,993 |
| 2023-10-13 | $93.15 | $93.22 | $90.09 | $90.28 | $90.28 | 1,500,941 |
| 2023-10-12 | $94.49 | $95.04 | $92.96 | $93.55 | $93.55 | 1,105,429 |
| 2023-10-11 | $94.18 | $95.76 | $94.13 | $94.73 | $94.73 | 2,029,441 |
| 2023-10-10 | $93.50 | $94.97 | $93.14 | $93.99 | $93.99 | 1,674,779 |
| 2023-10-09 | $93.50 | $93.63 | $89.60 | $93.07 | $93.07 | 1,622,814 |
| 2023-10-06 | $89.34 | $93.90 | $88.75 | $92.41 | $92.41 | 2,470,785 |
| 2023-10-05 | $87.41 | $89.97 | $87.41 | $89.49 | $89.49 | 1,513,570 |
| 2023-10-04 | $90.57 | $90.78 | $86.60 | $88.21 | $88.21 | 2,289,338 |
| 2023-10-03 | $91.65 | $92.51 | $89.83 | $90.23 | $90.23 | 1,315,297 |
| 2023-10-02 | $92.92 | $93.95 | $92.35 | $92.63 | $92.63 | 1,712,462 |
| 2023-09-29 | $92.55 | $94.26 | $91.78 | $92.41 | $92.41 | 1,326,838 |
| 2023-09-28 | $91.99 | $92.62 | $91.02 | $91.37 | $91.37 | 1,290,376 |
| 2023-09-27 | $91.39 | $92.30 | $90.19 | $92.21 | $92.21 | 2,050,158 |
| 2023-09-26 | $90.02 | $91.66 | $90.02 | $90.68 | $90.68 | 1,453,978 |
| 2023-09-25 | $90.00 | $91.49 | $89.95 | $90.65 | $90.65 | 1,387,783 |
| 2023-09-22 | $90.94 | $93.48 | $90.78 | $91.56 | $91.56 | 2,615,148 |
| 2023-09-21 | $92.50 | $92.57 | $90.20 | $90.36 | $90.36 | 2,359,062 |
| 2023-09-20 | $94.85 | $95.41 | $93.47 | $93.69 | $93.69 | 1,061,617 |
| 2023-09-19 | $96.76 | $97.28 | $94.06 | $94.72 | $94.72 | 2,036,902 |
| 2023-09-18 | $97.04 | $98.44 | $96.84 | $97.21 | $97.21 | 1,268,338 |
| 2023-09-15 | $98.27 | $99.46 | $96.59 | $97.04 | $97.04 | 3,658,671 |
| 2023-09-14 | $96.42 | $97.87 | $95.42 | $97.71 | $97.71 | 2,066,841 |
| 2023-09-13 | $94.74 | $95.66 | $94.59 | $95.28 | $95.28 | 1,260,785 |
| 2023-09-12 | $95.48 | $97.16 | $94.98 | $95.31 | $95.31 | 1,292,734 |
| 2023-09-11 | $95.26 | $95.94 | $93.87 | $95.32 | $95.32 | 1,068,753 |
| 2023-09-08 | $95.00 | $95.73 | $94.40 | $94.71 | $94.71 | 1,466,700 |
| 2023-09-07 | $94.55 | $94.85 | $91.87 | $94.46 | $94.46 | 3,111,369 |
| 2023-09-06 | $96.65 | $97.24 | $95.49 | $95.83 | $95.83 | 1,896,191 |
| 2023-09-05 | $100.46 | $100.46 | $96.37 | $97.41 | $97.41 | 3,084,748 |
| 2023-09-01 | $101.92 | $102.79 | $100.67 | $101.64 | $101.64 | 1,946,876 |
| 2023-08-31 | $100.06 | $102.11 | $99.33 | $101.38 | $101.38 | 2,924,307 |
| 2023-08-30 | $97.61 | $99.96 | $97.52 | $99.39 | $99.39 | 1,263,463 |
| 2023-08-29 | $96.32 | $98.48 | $96.30 | $98.07 | $98.07 | 1,083,064 |
| 2023-08-28 | $96.11 | $96.85 | $95.90 | $96.79 | $96.79 | 1,209,796 |
| 2023-08-25 | $95.62 | $96.32 | $94.45 | $95.48 | $95.48 | 1,706,080 |
| 2023-08-24 | $96.13 | $97.45 | $95.41 | $95.49 | $95.49 | 1,494,045 |
| 2023-08-23 | $94.50 | $96.50 | $93.88 | $96.08 | $96.08 | 1,296,746 |
| 2023-08-22 | $95.20 | $95.98 | $93.89 | $95.04 | $95.04 | 2,297,454 |
| 2023-08-21 | $94.00 | $94.59 | $92.72 | $94.20 | $94.20 | 2,025,986 |
| 2023-08-18 | $93.62 | $94.80 | $93.00 | $93.88 | $93.88 | 1,806,148 |
| 2023-08-17 | $95.05 | $95.99 | $94.26 | $94.79 | $94.54 | 1,810,528 |
| 2023-08-16 | $95.49 | $96.25 | $94.27 | $94.81 | $94.81 | 2,616,323 |
| 2023-08-15 | $98.78 | $98.79 | $95.12 | $95.49 | $95.49 | 3,222,121 |
| 2023-08-14 | $100.01 | $100.53 | $99.25 | $99.91 | $99.91 | 1,866,433 |
| 2023-08-11 | $103.99 | $103.99 | $99.61 | $100.55 | $100.55 | 3,143,294 |
| 2023-08-10 | $103.07 | $106.66 | $102.75 | $104.22 | $104.22 | 4,170,969 |
| 2023-08-09 | $104.92 | $104.92 | $101.20 | $101.55 | $101.55 | 3,398,383 |
| 2023-08-08 | $103.17 | $103.91 | $102.48 | $103.07 | $103.07 | 1,618,193 |
| 2023-08-07 | $105.36 | $105.65 | $104.22 | $105.03 | $105.03 | 1,650,487 |
| 2023-08-04 | $106.58 | $106.81 | $104.05 | $104.18 | $104.18 | 1,793,444 |
| 2023-08-03 | $104.25 | $106.85 | $102.13 | $105.61 | $105.61 | 1,614,293 |
| 2023-08-02 | $107.82 | $107.82 | $104.45 | $105.16 | $105.16 | 1,907,989 |
| 2023-08-01 | $108.80 | $110.19 | $108.14 | $109.14 | $109.14 | 2,699,745 |
| 2023-07-31 | $109.00 | $109.54 | $108.38 | $108.98 | $108.98 | 1,360,313 |
| 2023-07-28 | $109.34 | $109.62 | $108.08 | $108.98 | $108.98 | 1,661,538 |
| 2023-07-27 | $110.02 | $111.09 | $107.72 | $108.15 | $108.15 | 1,997,788 |
| 2023-07-26 | $109.21 | $110.19 | $108.12 | $109.53 | $109.53 | 997,873 |
| 2023-07-25 | $108.50 | $109.25 | $107.20 | $108.84 | $108.84 | 1,269,982 |
| 2023-07-24 | $107.00 | $108.87 | $106.06 | $107.51 | $107.51 | 1,595,942 |
| 2023-07-21 | $107.76 | $109.30 | $106.12 | $107.18 | $107.18 | 1,598,998 |
| 2023-07-20 | $106.34 | $108.59 | $105.85 | $106.19 | $106.19 | 1,778,201 |
| 2023-07-19 | $108.80 | $109.03 | $106.66 | $107.30 | $107.30 | 1,258,508 |
| 2023-07-18 | $107.40 | $108.48 | $106.94 | $108.26 | $108.26 | 1,357,055 |
| 2023-07-17 | $108.55 | $108.67 | $106.43 | $107.02 | $107.02 | 1,667,787 |
| 2023-07-14 | $109.85 | $110.08 | $108.59 | $109.51 | $109.51 | 1,455,516 |
| 2023-07-13 | $109.75 | $112.25 | $109.50 | $109.64 | $109.64 | 2,271,585 |
| 2023-07-12 | $108.80 | $109.89 | $108.46 | $108.87 | $108.87 | 1,772,925 |
| 2023-07-11 | $108.10 | $109.07 | $107.11 | $108.26 | $108.26 | 1,759,871 |
| 2023-07-10 | $101.33 | $107.13 | $101.33 | $107.09 | $107.09 | 2,577,767 |
| 2023-07-07 | $99.78 | $101.81 | $99.65 | $101.32 | $101.32 | 1,862,445 |
| 2023-07-06 | $100.03 | $100.51 | $97.36 | $99.53 | $99.53 | 2,726,978 |
| 2023-07-05 | $105.40 | $105.85 | $101.41 | $101.75 | $101.75 | 3,293,259 |
| 2023-07-03 | $105.84 | $108.37 | $105.83 | $106.62 | $106.62 | 1,120,260 |
| 2023-06-30 | $105.12 | $106.36 | $104.10 | $105.61 | $105.61 | 1,349,421 |
| 2023-06-29 | $104.70 | $105.70 | $103.72 | $104.50 | $104.50 | 1,354,936 |
| 2023-06-28 | $105.61 | $105.61 | $104.01 | $104.25 | $104.25 | 1,470,924 |
| 2023-06-27 | $105.53 | $106.50 | $104.78 | $105.76 | $105.76 | 1,111,057 |
| 2023-06-26 | $103.25 | $106.48 | $103.21 | $105.25 | $105.25 | 1,482,753 |
| 2023-06-23 | $104.00 | $105.40 | $101.89 | $104.20 | $104.20 | 1,786,205 |
| 2023-06-22 | $105.60 | $106.97 | $104.81 | $105.32 | $105.32 | 1,241,129 |
| 2023-06-21 | $105.08 | $106.88 | $104.80 | $106.35 | $106.35 | 1,716,938 |
| 2023-06-20 | $104.96 | $107.14 | $104.62 | $106.17 | $106.17 | 2,766,671 |
| 2023-06-16 | $105.30 | $105.30 | $103.41 | $103.73 | $103.73 | 2,268,236 |
| 2023-06-15 | $103.43 | $105.61 | $102.34 | $104.57 | $104.57 | 2,265,839 |
| 2023-06-14 | $103.94 | $104.75 | $102.78 | $103.50 | $103.50 | 1,629,126 |
| 2023-06-13 | $104.09 | $105.37 | $103.37 | $104.00 | $104.00 | 2,007,764 |
| 2023-06-12 | $103.10 | $103.74 | $102.32 | $103.58 | $103.58 | 1,773,933 |
| 2023-06-09 | $103.05 | $103.37 | $101.11 | $102.21 | $102.21 | 1,704,629 |
| 2023-06-08 | $100.83 | $103.23 | $100.04 | $103.06 | $103.06 | 2,625,157 |
| 2023-06-07 | $102.52 | $103.66 | $101.81 | $103.26 | $103.26 | 1,603,249 |
| 2023-06-06 | $100.24 | $104.23 | $100.16 | $102.74 | $102.74 | 2,701,886 |
| 2023-06-05 | $100.00 | $101.44 | $98.65 | $100.57 | $100.57 | 1,917,363 |
| 2023-06-02 | $97.96 | $101.55 | $97.48 | $100.35 | $100.35 | 3,916,714 |
| 2023-06-01 | $97.51 | $98.96 | $95.07 | $96.48 | $96.48 | 5,510,206 |
| 2023-05-31 | $98.81 | $99.03 | $96.44 | $98.70 | $98.70 | 3,345,035 |
| 2023-05-30 | $102.18 | $102.44 | $98.75 | $99.51 | $99.51 | 3,623,375 |
| 2023-05-26 | $100.88 | $101.90 | $100.54 | $101.13 | $101.13 | 1,804,747 |
| 2023-05-25 | $101.18 | $102.75 | $100.35 | $101.02 | $101.02 | 1,835,020 |
| 2023-05-24 | $100.75 | $102.24 | $100.09 | $101.09 | $101.09 | 2,342,691 |
| 2023-05-23 | $107.19 | $107.19 | $101.29 | $101.88 | $101.88 | 3,877,481 |
| 2023-05-22 | $110.25 | $111.40 | $108.20 | $108.41 | $108.41 | 1,733,520 |
| 2023-05-19 | $109.91 | $110.40 | $108.98 | $110.28 | $110.28 | 1,871,144 |
| 2023-05-18 | $108.98 | $110.44 | $107.80 | $110.30 | $110.30 | 2,459,098 |
| 2023-05-17 | $106.39 | $111.05 | $105.50 | $108.92 | $108.92 | 5,680,489 |
| 2023-05-16 | $105.00 | $105.51 | $102.14 | $103.05 | $103.05 | 2,385,720 |
| 2023-05-15 | $106.00 | $106.53 | $105.01 | $105.71 | $105.71 | 2,429,266 |
| 2023-05-12 | $106.75 | $107.90 | $104.60 | $105.39 | $105.39 | 2,668,424 |
| 2023-05-11 | $110.39 | $110.69 | $105.62 | $106.90 | $106.90 | 4,509,654 |
| 2023-05-10 | $113.49 | $113.50 | $108.01 | $111.50 | $111.50 | 5,041,451 |
| 2023-05-09 | $111.32 | $112.48 | $108.53 | $111.70 | $111.70 | 3,359,720 |
| 2023-05-08 | $111.98 | $113.16 | $110.78 | $112.76 | $112.76 | 1,836,699 |
| 2023-05-05 | $110.75 | $111.85 | $109.39 | $110.78 | $110.78 | 1,561,082 |
| 2023-05-04 | $108.62 | $110.38 | $108.48 | $109.25 | $109.25 | 1,644,015 |
| 2023-05-03 | $111.82 | $112.08 | $108.47 | $109.33 | $109.33 | 2,491,266 |
| 2023-05-02 | $114.82 | $115.24 | $112.61 | $113.20 | $113.20 | 1,865,648 |
| 2023-05-01 | $116.00 | $117.86 | $114.79 | $115.60 | $115.60 | 2,897,679 |
| 2023-04-28 | $109.99 | $115.01 | $109.80 | $114.28 | $114.28 | 2,653,683 |
| 2023-04-27 | $111.40 | $111.47 | $107.54 | $110.22 | $110.22 | 2,242,335 |
| 2023-04-26 | $111.86 | $112.54 | $109.07 | $109.45 | $109.45 | 1,380,258 |
| 2023-04-25 | $113.47 | $113.63 | $111.19 | $111.63 | $111.63 | 1,863,241 |
| 2023-04-24 | $113.84 | $115.18 | $113.01 | $114.48 | $114.48 | 1,670,468 |
| 2023-04-21 | $112.86 | $114.60 | $112.57 | $114.11 | $114.11 | 1,933,512 |
| 2023-04-20 | $115.00 | $116.99 | $112.81 | $113.69 | $113.69 | 5,010,657 |
| 2023-04-19 | $111.22 | $113.93 | $110.95 | $112.12 | $112.12 | 2,098,654 |
| 2023-04-18 | $112.55 | $114.25 | $112.09 | $112.15 | $112.15 | 2,423,769 |
| 2023-04-17 | $111.88 | $113.25 | $111.22 | $111.34 | $111.34 | 1,191,535 |
| 2023-04-14 | $109.89 | $111.62 | $109.44 | $110.99 | $110.99 | 1,147,962 |
| 2023-04-13 | $107.62 | $110.98 | $107.31 | $110.26 | $110.26 | 2,182,220 |
| 2023-04-12 | $108.05 | $108.53 | $105.51 | $106.06 | $106.06 | 1,837,899 |
| 2023-04-11 | $110.45 | $110.76 | $107.80 | $107.98 | $107.98 | 1,628,729 |
| 2023-04-10 | $108.52 | $110.89 | $108.48 | $109.92 | $109.92 | 1,880,870 |
| 2023-04-06 | $108.59 | $109.15 | $107.06 | $109.12 | $109.12 | 1,390,775 |
| 2023-04-05 | $111.41 | $111.95 | $108.13 | $108.60 | $108.60 | 2,356,153 |
| 2023-04-04 | $112.80 | $112.91 | $110.50 | $112.10 | $112.10 | 2,241,950 |
| 2023-04-03 | $115.34 | $117.17 | $112.71 | $113.33 | $113.33 | 3,743,623 |
| 2023-03-31 | $109.46 | $112.04 | $109.46 | $111.91 | $111.91 | 3,728,635 |
| 2023-03-30 | $110.27 | $110.68 | $108.10 | $109.00 | $109.00 | 1,915,767 |
| 2023-03-29 | $108.38 | $111.30 | $108.38 | $109.05 | $109.05 | 3,010,903 |
| 2023-03-28 | $106.68 | $107.87 | $105.73 | $107.21 | $107.21 | 1,677,358 |
| 2023-03-27 | $106.72 | $107.39 | $104.98 | $106.34 | $106.34 | 1,487,262 |
| 2023-03-24 | $104.85 | $106.70 | $103.02 | $106.58 | $106.58 | 2,296,497 |
| 2023-03-23 | $106.71 | $108.93 | $104.88 | $106.20 | $106.20 | 2,178,213 |
| 2023-03-22 | $108.90 | $108.90 | $105.73 | $105.75 | $105.75 | 2,146,866 |
| 2023-03-21 | $109.47 | $110.73 | $108.05 | $108.19 | $108.19 | 1,640,875 |
| 2023-03-20 | $106.96 | $109.34 | $106.50 | $107.64 | $107.64 | 1,464,360 |
| 2023-03-17 | $107.19 | $107.63 | $104.69 | $107.04 | $107.04 | 2,175,241 |
| 2023-03-16 | $103.26 | $108.43 | $103.08 | $107.44 | $107.44 | 2,614,950 |
| 2023-03-15 | $105.75 | $106.42 | $101.35 | $104.86 | $104.86 | 3,135,763 |
| 2023-03-14 | $107.77 | $109.20 | $107.34 | $108.33 | $108.33 | 2,212,808 |
| 2023-03-13 | $106.99 | $107.51 | $105.64 | $106.25 | $106.25 | 2,653,861 |
| 2023-03-10 | $108.50 | $111.45 | $106.14 | $108.34 | $108.34 | 3,425,330 |
| 2023-03-09 | $112.81 | $113.48 | $109.53 | $109.63 | $109.63 | 2,851,477 |
| 2023-03-08 | $113.46 | $113.66 | $112.04 | $113.54 | $113.54 | 986,048 |
| 2023-03-07 | $115.20 | $115.23 | $112.56 | $113.16 | $113.16 | 2,104,740 |
| 2023-03-06 | $116.36 | $116.36 | $114.33 | $115.40 | $115.40 | 2,342,032 |
| 2023-03-03 | $114.00 | $116.51 | $113.45 | $115.83 | $115.83 | 2,577,642 |
| 2023-03-02 | $111.76 | $114.34 | $111.16 | $113.41 | $113.41 | 3,832,180 |
| 2023-03-01 | $109.97 | $112.74 | $109.75 | $112.22 | $112.22 | 3,367,800 |
| 2023-02-28 | $105.12 | $108.99 | $104.94 | $108.37 | $108.37 | 3,241,690 |
| 2023-02-27 | $106.43 | $106.50 | $104.17 | $105.14 | $105.14 | 2,259,066 |
| 2023-02-24 | $104.31 | $106.24 | $103.76 | $105.53 | $105.53 | 1,944,229 |
| 2023-02-23 | $108.63 | $109.88 | $105.37 | $105.84 | $105.84 | 1,820,928 |
| 2023-02-22 | $107.00 | $108.88 | $106.19 | $107.67 | $107.67 | 3,375,470 |
| 2023-02-21 | $107.23 | $108.97 | $106.32 | $107.15 | $107.15 | 1,894,475 |
| 2023-02-17 | $107.65 | $109.14 | $106.51 | $109.01 | $109.01 | 2,708,951 |
| 2023-02-16 | $107.55 | $109.19 | $107.02 | $108.47 | $108.47 | 2,026,261 |
| 2023-02-15 | $108.03 | $109.08 | $107.44 | $108.46 | $108.46 | 1,766,660 |
| 2023-02-14 | $108.73 | $110.20 | $108.13 | $109.08 | $109.08 | 1,991,493 |
| 2023-02-13 | $108.35 | $110.34 | $108.32 | $109.28 | $109.28 | 2,468,508 |
| 2023-02-10 | $107.82 | $110.56 | $107.50 | $108.64 | $108.64 | 2,778,233 |
| 2023-02-09 | $109.21 | $111.77 | $107.74 | $108.59 | $108.59 | 7,123,238 |
| 2023-02-08 | $103.43 | $104.38 | $102.72 | $103.62 | $103.62 | 2,626,430 |
| 2023-02-07 | $103.00 | $104.04 | $101.01 | $103.54 | $103.54 | 2,025,927 |
| 2023-02-06 | $101.62 | $104.12 | $101.02 | $102.94 | $102.94 | 2,181,359 |
| 2023-02-03 | $101.71 | $104.62 | $101.61 | $102.96 | $102.96 | 2,166,104 |
| 2023-02-02 | $104.17 | $105.47 | $101.17 | $102.96 | $102.96 | 2,803,704 |
| 2023-02-01 | $104.56 | $105.30 | $101.80 | $104.32 | $104.32 | 2,427,759 |
| 2023-01-31 | $99.36 | $104.48 | $99.10 | $103.64 | $103.64 | 3,132,762 |
| 2023-01-30 | $101.19 | $101.84 | $99.30 | $99.36 | $99.36 | 2,197,188 |
| 2023-01-27 | $102.22 | $104.34 | $102.06 | $102.99 | $102.99 | 1,900,116 |
| 2023-01-26 | $102.35 | $103.29 | $99.42 | $102.85 | $102.85 | 5,051,896 |
| 2023-01-25 | $98.00 | $99.43 | $97.17 | $98.59 | $98.59 | 2,253,609 |
| 2023-01-24 | $99.51 | $99.90 | $98.51 | $99.13 | $99.13 | 1,527,269 |
| 2023-01-23 | $99.27 | $100.93 | $99.01 | $100.29 | $100.29 | 1,683,458 |
| 2023-01-20 | $99.13 | $100.26 | $98.79 | $99.27 | $99.27 | 1,967,530 |
| 2023-01-19 | $98.16 | $99.89 | $97.61 | $98.93 | $98.93 | 2,086,876 |
| 2023-01-18 | $99.00 | $99.30 | $97.60 | $98.36 | $98.36 | 1,879,649 |
| 2023-01-17 | $99.20 | $99.72 | $97.51 | $98.01 | $98.01 | 2,227,162 |
| 2023-01-13 | $98.73 | $100.39 | $97.88 | $100.25 | $100.25 | 1,831,616 |
| 2023-01-12 | $96.24 | $99.77 | $95.69 | $98.61 | $98.61 | 2,661,714 |
| 2023-01-11 | $96.79 | $97.64 | $95.53 | $96.24 | $96.24 | 3,683,484 |
| 2023-01-10 | $94.10 | $97.60 | $94.10 | $97.47 | $97.47 | 2,598,297 |
| 2023-01-09 | $94.60 | $95.89 | $94.21 | $94.33 | $94.33 | 2,750,952 |
| 2023-01-06 | $91.98 | $94.72 | $91.64 | $93.57 | $93.57 | 2,902,022 |
| 2023-01-05 | $89.55 | $92.40 | $89.17 | $91.34 | $91.34 | 2,982,976 |
| 2023-01-04 | $86.70 | $92.35 | $86.70 | $90.90 | $90.90 | 5,743,649 |
| 2023-01-03 | $86.12 | $86.50 | $83.93 | $85.61 | $85.61 | 3,318,609 |
| 2022-12-30 | $80.17 | $82.66 | $80.10 | $82.47 | $82.47 | 1,610,270 |
| 2022-12-29 | $80.45 | $82.13 | $79.33 | $81.26 | $81.26 | 1,431,109 |
| 2022-12-28 | $83.52 | $83.85 | $80.07 | $80.09 | $80.09 | 2,131,686 |
| 2022-12-27 | $81.45 | $86.00 | $81.44 | $84.33 | $84.33 | 4,026,544 |
| 2022-12-23 | $80.71 | $81.35 | $79.63 | $80.72 | $80.72 | 1,134,754 |
| 2022-12-22 | $82.05 | $82.83 | $80.11 | $81.24 | $81.24 | 4,667,969 |
| 2022-12-21 | $83.25 | $84.80 | $82.40 | $82.60 | $82.60 | 1,668,158 |
| 2022-12-20 | $81.34 | $82.75 | $80.75 | $82.57 | $82.57 | 1,548,227 |
| 2022-12-19 | $84.83 | $84.96 | $80.74 | $81.56 | $81.56 | 3,342,680 |
| 2022-12-16 | $84.55 | $86.27 | $83.95 | $86.01 | $86.01 | 2,908,674 |
| 2022-12-15 | $85.59 | $86.76 | $84.02 | $84.95 | $84.95 | 2,513,922 |
| 2022-12-14 | $86.54 | $87.65 | $85.58 | $86.32 | $86.32 | 1,690,722 |
| 2022-12-13 | $87.73 | $88.61 | $85.87 | $86.67 | $86.67 | 2,190,438 |
| 2022-12-12 | $84.16 | $86.57 | $83.25 | $86.41 | $86.41 | 1,924,835 |
| 2022-12-09 | $86.47 | $87.01 | $84.62 | $84.99 | $84.99 | 2,056,783 |
| 2022-12-08 | $87.72 | $89.65 | $85.79 | $86.43 | $86.43 | 2,800,311 |
| 2022-12-07 | $83.96 | $85.44 | $82.83 | $84.96 | $84.96 | 1,783,906 |
| 2022-12-06 | $85.97 | $86.50 | $84.90 | $85.41 | $85.41 | 2,030,993 |
| 2022-12-05 | $86.54 | $87.34 | $84.58 | $85.77 | $85.77 | 2,429,191 |
| 2022-12-02 | $82.55 | $85.79 | $82.53 | $85.15 | $85.15 | 2,537,260 |
| 2022-12-01 | $83.65 | $85.14 | $83.03 | $84.04 | $84.04 | 2,484,945 |
| 2022-11-30 | $80.97 | $83.93 | $80.77 | $83.66 | $83.66 | 4,126,982 |
| 2022-11-29 | $80.61 | $82.41 | $79.73 | $80.29 | $80.29 | 4,534,825 |
| 2022-11-28 | $78.73 | $79.50 | $75.62 | $78.20 | $78.20 | 7,484,801 |
| 2022-11-25 | $75.83 | $75.87 | $74.31 | $74.93 | $74.93 | 1,311,556 |
| 2022-11-23 | $75.03 | $75.75 | $74.45 | $75.36 | $75.36 | 1,087,710 |
| 2022-11-22 | $74.37 | $75.68 | $73.39 | $75.57 | $75.57 | 1,374,992 |
| 2022-11-21 | $74.12 | $74.61 | $72.73 | $74.34 | $74.34 | 2,094,912 |
| 2022-11-18 | $78.73 | $78.98 | $75.58 | $76.00 | $76.00 | 1,931,000 |
| 2022-11-17 | $75.24 | $79.01 | $74.80 | $78.03 | $78.03 | 2,544,475 |
| 2022-11-16 | $77.95 | $78.42 | $76.47 | $77.08 | $77.08 | 2,486,740 |
| 2022-11-15 | $80.00 | $80.50 | $77.54 | $78.40 | $78.40 | 2,692,746 |
| 2022-11-14 | $78.37 | $79.88 | $77.32 | $78.07 | $78.07 | 3,274,437 |
| 2022-11-11 | $75.00 | $78.84 | $74.76 | $77.98 | $77.98 | 6,380,349 |
| 2022-11-10 | $71.96 | $74.13 | $71.42 | $72.00 | $72.00 | 4,894,705 |
| 2022-11-09 | $69.49 | $70.27 | $67.97 | $68.28 | $68.28 | 4,201,159 |
| 2022-11-08 | $72.49 | $72.72 | $68.98 | $70.42 | $70.42 | 3,600,910 |
| 2022-11-07 | $70.37 | $72.79 | $69.87 | $72.28 | $72.28 | 3,551,796 |
| 2022-11-04 | $69.35 | $71.26 | $68.34 | $70.81 | $70.81 | 4,132,392 |
| 2022-11-03 | $66.25 | $67.96 | $65.13 | $66.48 | $66.48 | 2,873,584 |
| 2022-11-02 | $66.60 | $70.08 | $66.51 | $67.13 | $67.13 | 5,441,214 |
| 2022-11-01 | $67.10 | $68.32 | $65.70 | $67.86 | $67.86 | 7,538,160 |
| 2022-10-31 | $61.69 | $65.34 | $61.22 | $63.90 | $63.90 | 13,909,571 |
| 2022-10-28 | $55.40 | $58.45 | $55.23 | $58.30 | $58.30 | 3,517,230 |
| 2022-10-27 | $57.28 | $58.10 | $55.56 | $55.79 | $55.79 | 4,279,884 |
| 2022-10-26 | $57.36 | $58.96 | $57.02 | $57.13 | $57.13 | 4,665,517 |
| 2022-10-25 | $56.99 | $58.14 | $56.65 | $57.44 | $57.44 | 3,688,855 |
| 2022-10-24 | $56.57 | $57.49 | $53.81 | $56.53 | $56.53 | 5,602,893 |
| 2022-10-21 | $55.82 | $58.94 | $55.39 | $58.80 | $58.80 | 4,224,680 |
| 2022-10-20 | $54.69 | $58.08 | $54.69 | $56.13 | $56.13 | 4,988,618 |
| 2022-10-19 | $54.50 | $56.52 | $54.18 | $54.48 | $54.48 | 5,093,622 |
| 2022-10-18 | $58.60 | $60.47 | $56.42 | $56.59 | $56.59 | 4,963,910 |
| 2022-10-17 | $57.44 | $58.25 | $56.29 | $57.30 | $57.30 | 3,042,427 |
| 2022-10-14 | $57.78 | $58.35 | $55.08 | $56.35 | $56.35 | 4,788,481 |
| 2022-10-13 | $56.47 | $59.57 | $55.34 | $57.10 | $57.10 | 5,284,798 |
| 2022-10-12 | $59.82 | $59.83 | $56.85 | $58.71 | $58.71 | 5,445,072 |
| 2022-10-11 | $63.47 | $63.98 | $57.42 | $59.64 | $59.64 | 8,926,063 |
| 2022-10-10 | $72.00 | $72.41 | $63.63 | $64.14 | $64.14 | 5,818,574 |
| 2022-10-07 | $72.90 | $73.79 | $71.47 | $73.09 | $73.09 | 3,061,703 |
| 2022-10-06 | $72.23 | $74.37 | $72.13 | $74.17 | $74.17 | 3,422,316 |
| 2022-10-05 | $69.63 | $72.69 | $68.84 | $72.18 | $72.18 | 3,229,315 |
| 2022-10-04 | $66.00 | $70.79 | $66.00 | $70.74 | $70.74 | 3,863,525 |
| 2022-10-03 | $63.23 | $65.20 | $61.37 | $64.61 | $64.61 | 2,950,666 |
| 2022-09-30 | $64.00 | $65.06 | $62.83 | $63.03 | $63.03 | 2,891,066 |
| 2022-09-29 | $65.92 | $65.92 | $63.42 | $64.35 | $64.35 | 2,382,181 |
| 2022-09-28 | $67.03 | $67.71 | $65.72 | $66.76 | $66.76 | 3,625,444 |
| 2022-09-27 | $68.08 | $69.10 | $65.89 | $66.56 | $66.56 | 6,141,552 |
| 2022-09-26 | $63.69 | $68.89 | $63.49 | $66.80 | $66.80 | 13,687,318 |
| 2022-09-23 | $59.17 | $59.69 | $57.64 | $59.65 | $59.65 | 3,138,311 |
| 2022-09-22 | $64.57 | $64.57 | $59.56 | $60.19 | $60.19 | 3,918,260 |
| 2022-09-21 | $67.50 | $67.50 | $63.95 | $63.99 | $63.99 | 4,437,440 |
| 2022-09-20 | $67.50 | $70.22 | $66.70 | $67.80 | $67.80 | 6,296,716 |
| 2022-09-19 | $64.32 | $67.33 | $64.32 | $65.89 | $65.89 | 4,435,922 |
| 2022-09-16 | $64.20 | $65.62 | $62.77 | $65.42 | $65.42 | 4,050,118 |
| 2022-09-15 | $62.10 | $66.95 | $61.37 | $65.23 | $65.23 | 7,090,308 |
| 2022-09-14 | $62.64 | $62.70 | $58.18 | $60.69 | $60.69 | 4,424,355 |
| 2022-09-13 | $62.50 | $64.10 | $61.86 | $62.68 | $62.68 | 2,626,118 |
| 2022-09-12 | $63.40 | $64.80 | $63.35 | $64.51 | $64.51 | 2,063,665 |
| 2022-09-09 | $62.54 | $63.23 | $62.10 | $62.78 | $62.78 | 1,285,739 |
| 2022-09-08 | $59.35 | $61.76 | $58.90 | $61.67 | $61.67 | 1,536,651 |
| 2022-09-07 | $57.91 | $60.38 | $57.91 | $60.31 | $60.31 | 1,616,250 |
| 2022-09-06 | $59.29 | $59.51 | $57.19 | $58.20 | $58.20 | 1,604,087 |
| 2022-09-02 | $59.64 | $60.41 | $58.29 | $59.18 | $59.18 | 1,457,241 |
| 2022-09-01 | $59.84 | $59.92 | $57.25 | $59.18 | $59.18 | 2,282,658 |
| 2022-08-31 | $60.75 | $61.63 | $59.86 | $60.59 | $60.59 | 1,500,093 |
| 2022-08-30 | $62.72 | $63.36 | $59.40 | $60.21 | $60.21 | 1,887,724 |
| 2022-08-29 | $61.66 | $62.98 | $61.11 | $62.41 | $62.41 | 1,125,523 |
| 2022-08-26 | $65.27 | $66.11 | $62.29 | $62.33 | $62.33 | 1,598,987 |
| 2022-08-25 | $63.60 | $65.72 | $63.60 | $64.95 | $64.95 | 1,486,652 |
| 2022-08-24 | $61.50 | $63.45 | $61.04 | $62.82 | $62.82 | 1,337,508 |
| 2022-08-23 | $60.23 | $62.23 | $60.23 | $61.49 | $61.49 | 1,405,909 |
| 2022-08-22 | $62.13 | $62.13 | $60.34 | $60.50 | $60.50 | 2,686,921 |
| 2022-08-19 | $64.79 | $65.25 | $63.56 | $63.67 | $63.67 | 1,359,419 |
| 2022-08-18 | $65.24 | $65.56 | $64.12 | $65.51 | $65.51 | 1,945,327 |
| 2022-08-17 | $66.81 | $66.81 | $64.77 | $65.42 | $65.42 | 2,125,802 |
| 2022-08-16 | $68.00 | $68.58 | $67.15 | $67.84 | $67.84 | 1,534,104 |
| 2022-08-15 | $68.09 | $69.55 | $67.77 | $68.33 | $68.33 | 1,536,839 |
| 2022-08-12 | $67.61 | $68.77 | $66.94 | $68.74 | $68.74 | 1,781,493 |
| 2022-08-11 | $66.40 | $68.94 | $65.92 | $67.57 | $67.57 | 4,085,215 |
| 2022-08-10 | $64.86 | $67.11 | $63.75 | $65.35 | $65.35 | 4,065,904 |
| 2022-08-09 | $65.44 | $66.10 | $64.01 | $66.03 | $66.03 | 2,687,079 |
| 2022-08-08 | $67.16 | $68.92 | $65.86 | $65.89 | $65.89 | 2,301,861 |
| 2022-08-05 | $65.85 | $67.06 | $65.73 | $66.71 | $66.71 | 1,789,554 |
| 2022-08-04 | $66.81 | $67.88 | $66.50 | $67.10 | $67.10 | 1,645,190 |
| 2022-08-03 | $65.30 | $66.67 | $65.00 | $66.29 | $66.29 | 2,050,094 |
| 2022-08-02 | $62.58 | $65.15 | $62.30 | $64.41 | $64.41 | 1,913,168 |
| 2022-08-01 | $62.69 | $63.79 | $61.07 | $63.54 | $63.54 | 2,348,206 |
| 2022-07-29 | $63.30 | $63.68 | $61.63 | $63.48 | $63.48 | 1,786,408 |
| 2022-07-28 | $63.19 | $63.84 | $61.81 | $63.65 | $63.65 | 1,600,055 |
| 2022-07-27 | $62.08 | $63.49 | $61.75 | $63.29 | $63.29 | 1,812,220 |
| 2022-07-26 | $61.89 | $62.17 | $60.85 | $61.25 | $61.25 | 1,399,555 |
| 2022-07-25 | $61.86 | $62.36 | $60.05 | $62.23 | $62.23 | 2,178,998 |
| 2022-07-22 | $63.93 | $64.17 | $61.17 | $61.73 | $61.73 | 2,532,577 |
| 2022-07-21 | $62.00 | $63.84 | $61.21 | $63.68 | $63.68 | 2,952,775 |
| 2022-07-20 | $60.36 | $61.96 | $59.75 | $61.92 | $61.92 | 2,318,422 |
| 2022-07-19 | $57.34 | $59.85 | $57.34 | $59.57 | $59.57 | 2,517,080 |
| 2022-07-18 | $56.23 | $58.07 | $56.23 | $56.55 | $56.55 | 2,434,285 |
| 2022-07-15 | $54.61 | $55.74 | $53.85 | $55.47 | $55.47 | 2,112,562 |
| 2022-07-14 | $53.64 | $54.87 | $53.18 | $54.28 | $54.28 | 2,199,796 |
| 2022-07-13 | $53.64 | $55.02 | $52.81 | $54.49 | $54.49 | 2,713,135 |
| 2022-07-12 | $52.81 | $55.19 | $52.74 | $54.73 | $54.73 | 4,644,520 |
| 2022-07-11 | $53.69 | $54.27 | $50.81 | $52.81 | $52.81 | 9,224,044 |
| 2022-07-08 | $57.52 | $57.59 | $55.76 | $56.46 | $56.46 | 2,335,030 |
| 2022-07-07 | $56.54 | $58.70 | $56.36 | $57.86 | $57.86 | 2,429,335 |
| 2022-07-06 | $57.12 | $58.22 | $55.40 | $55.84 | $55.84 | 3,141,593 |
| 2022-07-05 | $56.75 | $57.83 | $55.52 | $57.79 | $57.79 | 2,379,181 |
| 2022-07-01 | $56.72 | $58.30 | $56.02 | $58.18 | $58.18 | 1,717,925 |
| 2022-06-30 | $56.84 | $58.01 | $55.05 | $56.98 | $56.98 | 3,349,980 |
| 2022-06-29 | $58.66 | $59.20 | $56.97 | $58.00 | $58.00 | 2,871,415 |
| 2022-06-28 | $61.39 | $62.99 | $59.41 | $59.51 | $59.51 | 5,288,885 |
| 2022-06-27 | $58.55 | $59.24 | $56.68 | $57.69 | $57.69 | 2,351,923 |
| 2022-06-24 | $52.83 | $58.30 | $52.69 | $58.29 | $58.29 | 8,445,257 |
| 2022-06-23 | $53.42 | $53.97 | $50.20 | $52.02 | $52.02 | 5,593,138 |
| 2022-06-22 | $53.08 | $54.95 | $52.88 | $53.40 | $53.40 | 3,380,555 |
| 2022-06-21 | $56.10 | $56.54 | $54.25 | $54.30 | $54.30 | 3,870,967 |
| 2022-06-17 | $55.11 | $55.82 | $53.60 | $54.96 | $54.96 | 3,708,406 |
| 2022-06-16 | $57.63 | $58.14 | $54.20 | $54.49 | $54.49 | 4,179,414 |
| 2022-06-15 | $58.58 | $60.95 | $58.14 | $59.34 | $59.34 | 3,395,066 |
| 2022-06-14 | $58.11 | $59.86 | $57.40 | $58.01 | $58.01 | 3,987,370 |
| 2022-06-13 | $59.32 | $59.95 | $56.79 | $57.61 | $57.61 | 6,556,321 |
| 2022-06-10 | $64.52 | $65.62 | $61.68 | $62.29 | $62.29 | 3,046,681 |
| 2022-06-09 | $69.37 | $69.40 | $66.21 | $66.28 | $66.28 | 2,755,348 |
| 2022-06-08 | $67.47 | $70.74 | $67.31 | $70.28 | $70.28 | 2,546,923 |
| 2022-06-07 | $65.49 | $67.51 | $65.19 | $67.46 | $67.46 | 1,303,158 |
| 2022-06-06 | $66.77 | $69.33 | $66.16 | $66.84 | $66.84 | 2,437,062 |
| 2022-06-03 | $65.61 | $66.33 | $64.84 | $65.23 | $65.23 | 1,469,614 |
| 2022-06-02 | $65.22 | $67.07 | $65.13 | $66.67 | $66.67 | 2,420,947 |
| 2022-06-01 | $67.28 | $68.34 | $63.97 | $65.13 | $65.13 | 3,006,943 |
| 2022-05-31 | $66.02 | $67.17 | $64.61 | $66.10 | $66.10 | 2,684,221 |
| 2022-05-27 | $65.07 | $65.87 | $64.60 | $65.26 | $65.26 | 2,029,045 |
| 2022-05-26 | $60.30 | $65.21 | $60.29 | $64.43 | $64.43 | 2,783,486 |
| 2022-05-25 | $57.57 | $60.22 | $57.50 | $59.72 | $59.72 | 2,847,063 |
| 2022-05-24 | $60.76 | $61.00 | $57.41 | $58.19 | $58.19 | 4,067,913 |
| 2022-05-23 | $63.43 | $63.69 | $61.12 | $61.94 | $61.94 | 2,311,805 |
| 2022-05-20 | $64.11 | $64.50 | $61.17 | $63.07 | $63.07 | 2,430,585 |
| 2022-05-19 | $62.12 | $64.53 | $62.00 | $62.80 | $62.80 | 2,092,733 |
| 2022-05-18 | $65.70 | $65.96 | $62.25 | $62.82 | $62.82 | 2,856,628 |
| 2022-05-17 | $65.96 | $67.13 | $64.66 | $66.40 | $66.40 | 4,040,472 |
| 2022-05-16 | $64.93 | $67.57 | $63.79 | $63.94 | $63.94 | 3,646,170 |
| 2022-05-13 | $60.77 | $66.72 | $60.73 | $66.27 | $66.27 | 5,999,613 |
| 2022-05-12 | $58.00 | $59.90 | $56.36 | $58.56 | $58.56 | 5,424,290 |
| 2022-05-11 | $61.15 | $63.38 | $58.60 | $58.85 | $58.85 | 6,717,590 |
| 2022-05-10 | $62.64 | $63.41 | $59.72 | $61.65 | $61.65 | 5,824,639 |
| 2022-05-09 | $64.83 | $65.30 | $61.03 | $61.33 | $61.33 | 4,649,607 |
| 2022-05-06 | $67.78 | $68.61 | $65.37 | $66.30 | $66.30 | 2,934,956 |
| 2022-05-05 | $70.99 | $71.16 | $67.53 | $68.49 | $68.49 | 2,944,467 |
| 2022-05-04 | $71.85 | $72.63 | $68.14 | $71.96 | $71.96 | 3,555,591 |
| 2022-05-03 | $71.80 | $73.18 | $70.44 | $71.69 | $71.69 | 1,846,002 |
| 2022-05-02 | $70.96 | $72.25 | $69.02 | $71.71 | $71.71 | 2,181,809 |
| 2022-04-29 | $70.91 | $74.30 | $70.29 | $70.48 | $70.48 | 2,422,504 |
| 2022-04-28 | $68.98 | $71.47 | $66.81 | $70.74 | $70.74 | 2,521,174 |
| 2022-04-27 | $68.30 | $69.60 | $66.01 | $67.95 | $67.95 | 3,062,534 |
| 2022-04-26 | $71.15 | $71.60 | $67.90 | $68.22 | $68.22 | 3,680,700 |
| 2022-04-25 | $71.02 | $72.58 | $70.08 | $72.21 | $72.21 | 2,492,114 |
| 2022-04-22 | $75.42 | $76.35 | $73.05 | $73.20 | $73.20 | 2,361,507 |
| 2022-04-21 | $78.86 | $79.72 | $74.84 | $75.42 | $75.42 | 2,612,316 |
| 2022-04-20 | $77.81 | $79.28 | $77.56 | $77.75 | $77.75 | 1,917,325 |
| 2022-04-19 | $73.80 | $78.66 | $73.76 | $77.80 | $77.80 | 3,531,350 |
| 2022-04-18 | $73.50 | $73.78 | $72.25 | $73.46 | $73.46 | 1,677,765 |
| 2022-04-14 | $73.42 | $74.78 | $73.11 | $73.97 | $73.97 | 1,618,548 |
| 2022-04-13 | $72.35 | $74.46 | $72.18 | $73.57 | $73.57 | 2,171,306 |
| 2022-04-12 | $72.60 | $73.63 | $71.11 | $71.50 | $71.50 | 1,956,271 |
| 2022-04-11 | $71.30 | $73.76 | $70.38 | $71.29 | $71.29 | 2,483,815 |
| 2022-04-08 | $73.42 | $74.25 | $72.01 | $72.23 | $72.23 | 2,423,593 |
| 2022-04-07 | $75.94 | $76.14 | $71.53 | $73.97 | $73.97 | 3,437,576 |
| 2022-04-06 | $77.47 | $77.77 | $75.06 | $76.17 | $76.17 | 2,926,462 |
| 2022-04-05 | $81.65 | $82.39 | $78.28 | $79.07 | $79.07 | 2,804,325 |
| 2022-04-04 | $81.04 | $83.18 | $80.27 | $81.84 | $81.84 | 2,173,767 |
| 2022-04-01 | $81.76 | $83.27 | $80.15 | $80.63 | $80.63 | 3,117,824 |
| 2022-03-31 | $81.37 | $82.72 | $79.69 | $79.74 | $79.74 | 2,382,928 |
| 2022-03-30 | $81.35 | $82.55 | $80.30 | $81.17 | $81.17 | 1,456,882 |
| 2022-03-29 | $81.70 | $83.76 | $81.06 | $81.75 | $81.75 | 2,770,962 |
| 2022-03-28 | $80.50 | $81.09 | $77.87 | $80.13 | $80.13 | 2,013,252 |
| 2022-03-25 | $80.76 | $81.71 | $79.79 | $80.27 | $80.27 | 1,627,096 |
| 2022-03-24 | $79.31 | $81.79 | $77.70 | $81.37 | $81.37 | 2,598,912 |
| 2022-03-23 | $79.28 | $80.37 | $78.47 | $78.64 | $78.64 | 1,636,735 |
| 2022-03-22 | $78.33 | $81.24 | $78.23 | $79.93 | $79.93 | 2,661,622 |
| 2022-03-21 | $78.97 | $79.64 | $77.29 | $78.30 | $78.30 | 2,410,942 |
| 2022-03-18 | $75.63 | $79.71 | $75.31 | $79.65 | $79.65 | 3,622,200 |
| 2022-03-17 | $74.01 | $77.43 | $73.80 | $76.91 | $76.91 | 2,918,267 |
| 2022-03-16 | $72.62 | $75.87 | $72.13 | $75.17 | $75.17 | 4,677,809 |
| 2022-03-15 | $66.42 | $70.40 | $66.33 | $69.52 | $69.52 | 4,779,728 |
| 2022-03-14 | $70.20 | $70.43 | $66.36 | $66.88 | $66.88 | 6,019,046 |
| 2022-03-11 | $77.65 | $77.93 | $72.17 | $72.32 | $72.32 | 3,624,746 |
| 2022-03-10 | $75.38 | $78.05 | $74.82 | $76.53 | $76.53 | 2,337,937 |
| 2022-03-09 | $75.13 | $78.85 | $74.96 | $77.27 | $77.27 | 5,575,498 |
| 2022-03-08 | $73.01 | $75.53 | $70.28 | $71.74 | $71.74 | 4,978,634 |
| 2022-03-07 | $80.54 | $80.89 | $72.00 | $72.07 | $72.07 | 6,379,927 |
| 2022-03-04 | $84.36 | $84.87 | $80.26 | $81.27 | $81.27 | 5,065,430 |
| 2022-03-03 | $87.96 | $88.22 | $84.60 | $85.29 | $85.29 | 4,454,943 |
| 2022-03-02 | $83.91 | $89.91 | $83.62 | $88.63 | $88.63 | 6,974,239 |
| 2022-03-01 | $85.91 | $86.64 | $81.01 | $81.64 | $81.64 | 4,410,150 |
| 2022-02-28 | $86.65 | $87.62 | $84.45 | $86.52 | $86.52 | 2,395,571 |
| 2022-02-25 | $86.93 | $87.79 | $84.70 | $87.77 | $87.77 | 2,605,742 |
| 2022-02-24 | $82.17 | $86.80 | $81.70 | $86.48 | $86.48 | 4,455,442 |
| 2022-02-23 | $89.99 | $90.53 | $86.87 | $87.19 | $87.19 | 2,156,115 |
| 2022-02-22 | $91.72 | $91.89 | $87.40 | $88.55 | $88.55 | 4,303,708 |
| 2022-02-18 | $93.16 | $95.05 | $92.14 | $93.15 | $93.15 | 3,008,898 |
| 2022-02-17 | $93.50 | $95.47 | $93.04 | $93.87 | $93.87 | 2,704,559 |
| 2022-02-16 | $93.27 | $95.67 | $91.88 | $94.23 | $94.23 | 4,118,923 |
| 2022-02-15 | $93.69 | $96.50 | $92.85 | $96.26 | $96.26 | 4,122,954 |
| 2022-02-14 | $92.15 | $94.39 | $91.35 | $92.06 | $92.06 | 2,323,549 |
| 2022-02-11 | $94.25 | $96.45 | $91.23 | $91.91 | $91.91 | 4,205,366 |
| 2022-02-10 | $92.80 | $95.57 | $92.28 | $94.18 | $94.18 | 3,357,405 |
| 2022-02-09 | $91.19 | $94.15 | $90.37 | $93.79 | $93.79 | 3,521,604 |
| 2022-02-08 | $88.70 | $90.81 | $87.78 | $89.84 | $89.84 | 3,248,067 |
| 2022-02-07 | $85.92 | $89.08 | $85.60 | $88.09 | $88.09 | 3,352,482 |
| 2022-02-04 | $83.70 | $85.92 | $82.82 | $85.50 | $85.50 | 2,884,370 |
| 2022-02-03 | $85.47 | $87.18 | $84.17 | $84.23 | $84.23 | 2,631,359 |
| 2022-02-02 | $87.93 | $88.07 | $85.47 | $86.12 | $86.12 | 2,750,936 |
| 2022-02-01 | $85.80 | $88.51 | $85.16 | $88.19 | $88.19 | 2,931,644 |
| 2022-01-31 | $83.57 | $85.72 | $82.63 | $85.45 | $85.45 | 2,949,533 |
| 2022-01-28 | $83.02 | $84.17 | $81.03 | $84.13 | $84.13 | 2,295,981 |
| 2022-01-27 | $86.57 | $86.91 | $82.02 | $82.75 | $82.75 | 2,875,083 |
| 2022-01-26 | $87.78 | $89.40 | $85.22 | $86.13 | $86.13 | 3,152,968 |
| 2022-01-25 | $82.76 | $87.57 | $81.84 | $86.46 | $86.46 | 3,114,234 |
| 2022-01-24 | $81.80 | $84.91 | $78.69 | $84.80 | $84.80 | 5,487,297 |
| 2022-01-21 | $86.87 | $87.92 | $84.36 | $85.65 | $85.65 | 3,871,783 |
| 2022-01-20 | $89.97 | $90.88 | $86.79 | $87.10 | $87.10 | 3,178,279 |
| 2022-01-19 | $91.62 | $92.05 | $88.95 | $89.06 | $89.06 | 3,137,193 |
| 2022-01-18 | $90.82 | $93.68 | $89.65 | $91.09 | $91.09 | 3,544,836 |
| 2022-01-14 | $91.49 | $92.38 | $89.03 | $91.47 | $91.47 | 10,750,540 |
| 2022-01-13 | $85.92 | $87.44 | $83.91 | $84.23 | $84.23 | 2,403,805 |
| 2022-01-12 | $86.17 | $87.06 | $85.53 | $85.80 | $85.80 | 2,636,018 |
| 2022-01-11 | $81.33 | $86.20 | $81.13 | $85.30 | $85.30 | 3,107,226 |
| 2022-01-10 | $84.13 | $84.70 | $79.82 | $82.17 | $82.17 | 3,339,996 |
| 2022-01-07 | $84.58 | $86.38 | $84.49 | $84.55 | $84.55 | 1,720,447 |
| 2022-01-06 | $85.26 | $86.10 | $83.22 | $84.64 | $84.64 | 2,583,155 |
| 2022-01-05 | $86.64 | $87.77 | $83.74 | $84.25 | $84.25 | 3,439,927 |
| 2022-01-04 | $88.85 | $89.20 | $86.45 | $87.49 | $87.49 | 2,292,311 |
| 2022-01-03 | $86.07 | $89.15 | $85.98 | $87.77 | $87.77 | 2,442,893 |
| 2021-12-31 | $85.51 | $86.84 | $84.89 | $85.04 | $85.04 | 2,402,094 |
| 2021-12-30 | $84.68 | $87.97 | $84.54 | $86.15 | $86.15 | 2,457,698 |
| 2021-12-29 | $86.08 | $86.31 | $84.32 | $84.98 | $84.98 | 2,440,071 |
| 2021-12-28 | $86.60 | $88.49 | $86.15 | $86.46 | $86.46 | 1,760,256 |
| 2021-12-27 | $87.96 | $88.00 | $85.90 | $87.58 | $87.58 | 2,215,543 |
| 2021-12-23 | $90.20 | $90.49 | $87.27 | $88.88 | $88.88 | 3,336,150 |
| 2021-12-22 | $85.90 | $87.08 | $84.90 | $85.87 | $85.87 | 2,241,805 |
| 2021-12-21 | $81.89 | $86.73 | $81.75 | $86.32 | $86.32 | 3,648,618 |
| 2021-12-20 | $80.05 | $82.38 | $79.41 | $80.79 | $80.79 | 2,830,985 |
| 2021-12-17 | $79.50 | $82.55 | $77.88 | $82.27 | $82.27 | 4,574,856 |
| 2021-12-16 | $83.49 | $83.97 | $80.17 | $80.56 | $80.56 | 2,985,529 |
| 2021-12-15 | $83.11 | $83.16 | $79.72 | $82.71 | $82.71 | 3,157,563 |
| 2021-12-14 | $83.00 | $84.50 | $82.31 | $83.32 | $83.32 | 2,908,609 |
| 2021-12-13 | $86.00 | $86.90 | $83.09 | $84.77 | $84.77 | 2,610,246 |
| 2021-12-10 | $87.49 | $88.67 | $86.36 | $87.58 | $87.58 | 1,696,991 |
| 2021-12-09 | $86.28 | $88.91 | $86.23 | $87.53 | $87.53 | 2,068,022 |
| 2021-12-08 | $87.99 | $90.30 | $87.13 | $88.17 | $88.17 | 2,836,185 |
| 2021-12-07 | $87.77 | $89.50 | $85.81 | $86.44 | $86.44 | 3,617,143 |
| 2021-12-06 | $80.92 | $87.02 | $80.75 | $84.91 | $84.91 | 5,055,538 |
| 2021-12-03 | $81.66 | $82.36 | $79.00 | $80.10 | $80.10 | 5,199,928 |
| 2021-12-02 | $78.12 | $82.75 | $76.84 | $82.29 | $82.29 | 8,029,060 |
| 2021-12-01 | $82.00 | $83.38 | $76.03 | $76.06 | $76.06 | 6,904,495 |
| 2021-11-30 | $81.79 | $83.88 | $78.45 | $81.01 | $81.01 | 5,603,595 |
| 2021-11-29 | $85.78 | $85.99 | $82.22 | $83.00 | $83.00 | 5,145,068 |
| 2021-11-26 | $84.22 | $86.39 | $82.65 | $85.69 | $85.69 | 5,818,405 |
| 2021-11-24 | $90.75 | $92.78 | $89.94 | $91.20 | $91.20 | 1,831,631 |
| 2021-11-23 | $95.19 | $95.50 | $91.31 | $91.69 | $91.69 | 3,133,823 |
| 2021-11-22 | $92.38 | $95.70 | $91.69 | $94.34 | $94.34 | 4,286,789 |
| 2021-11-19 | $90.66 | $92.29 | $89.45 | $90.71 | $90.71 | 2,610,764 |
| 2021-11-18 | $95.15 | $95.33 | $89.55 | $90.48 | $90.48 | 4,364,785 |
| 2021-11-17 | $97.50 | $98.54 | $94.83 | $95.00 | $95.00 | 2,413,564 |
| 2021-11-16 | $98.83 | $99.00 | $96.26 | $97.68 | $97.68 | 2,820,689 |
| 2021-11-15 | $94.61 | $98.85 | $94.56 | $98.05 | $98.05 | 4,317,735 |
| 2021-11-12 | $94.25 | $95.00 | $92.13 | $93.95 | $93.95 | 3,879,501 |
| 2021-11-11 | $92.18 | $95.42 | $91.33 | $94.38 | $94.38 | 3,748,729 |
| 2021-11-10 | $92.86 | $98.36 | $91.19 | $92.02 | $92.02 | 8,679,845 |
| 2021-11-09 | $95.28 | $96.38 | $92.07 | $94.12 | $94.12 | 4,756,585 |
| 2021-11-08 | $98.60 | $98.60 | $94.59 | $94.85 | $94.85 | 3,136,582 |
| 2021-11-05 | $93.53 | $97.93 | $93.53 | $96.92 | $96.92 | 5,371,657 |
| 2021-11-04 | $94.22 | $94.77 | $90.97 | $91.10 | $91.10 | 2,876,308 |
| 2021-11-03 | $91.09 | $94.17 | $90.13 | $93.48 | $93.48 | 2,534,767 |
| 2021-11-02 | $93.44 | $93.54 | $90.57 | $91.55 | $91.55 | 2,389,050 |
| 2021-11-01 | $90.00 | $93.92 | $89.05 | $93.69 | $93.69 | 3,047,607 |
| 2021-10-29 | $90.65 | $91.45 | $88.77 | $89.80 | $89.80 | 2,958,218 |
| 2021-10-28 | $92.00 | $92.03 | $90.05 | $90.78 | $90.78 | 2,186,263 |
| 2021-10-27 | $92.20 | $93.67 | $91.63 | $91.79 | $91.79 | 2,520,843 |
| 2021-10-26 | $91.89 | $94.38 | $91.45 | $92.16 | $92.16 | 2,914,988 |
| 2021-10-25 | $89.44 | $90.83 | $88.41 | $90.42 | $90.42 | 2,668,005 |
| 2021-10-22 | $90.79 | $90.92 | $88.75 | $89.10 | $89.10 | 2,754,795 |
| 2021-10-21 | $89.80 | $91.47 | $89.72 | $91.08 | $91.08 | 2,083,535 |
| 2021-10-20 | $91.90 | $92.45 | $90.05 | $90.94 | $90.94 | 2,256,063 |
| 2021-10-19 | $91.25 | $91.85 | $90.62 | $91.62 | $91.62 | 1,879,545 |
| 2021-10-18 | $90.83 | $92.27 | $89.85 | $90.80 | $90.80 | 2,066,077 |
| 2021-10-15 | $92.63 | $93.40 | $90.58 | $90.71 | $90.71 | 2,600,718 |
| 2021-10-14 | $93.15 | $93.85 | $90.62 | $91.64 | $91.64 | 3,756,610 |
| 2021-10-13 | $91.14 | $92.49 | $90.23 | $92.44 | $92.44 | 3,652,763 |
| 2021-10-12 | $89.69 | $92.56 | $89.05 | $91.44 | $91.44 | 4,933,194 |
| 2021-10-11 | $86.14 | $90.49 | $86.01 | $88.98 | $88.98 | 8,301,548 |
| 2021-10-08 | $85.92 | $86.97 | $85.01 | $86.06 | $86.06 | 2,379,983 |
| 2021-10-07 | $85.15 | $86.36 | $84.08 | $85.49 | $85.49 | 2,737,880 |
| 2021-10-06 | $84.00 | $84.90 | $82.70 | $84.25 | $84.25 | 3,065,170 |
| 2021-10-05 | $83.97 | $86.35 | $83.12 | $85.05 | $85.05 | 3,642,479 |
| 2021-10-04 | $87.00 | $88.44 | $83.29 | $83.56 | $83.56 | 4,623,756 |
| 2021-10-01 | $85.78 | $87.50 | $85.04 | $87.21 | $87.21 | 4,605,537 |
| 2021-09-30 | $84.00 | $85.45 | $82.82 | $84.75 | $84.75 | 4,171,724 |
| 2021-09-29 | $84.84 | $84.93 | $83.21 | $83.63 | $83.63 | 4,111,204 |
| 2021-09-28 | $84.88 | $86.75 | $84.01 | $84.31 | $84.31 | 4,644,832 |
| 2021-09-27 | $81.66 | $86.89 | $81.63 | $85.38 | $85.38 | 6,510,989 |
| 2021-09-24 | $83.13 | $86.00 | $82.19 | $82.88 | $82.88 | 8,009,096 |
| 2021-09-23 | $81.33 | $84.38 | $80.83 | $83.83 | $83.83 | 6,526,522 |
| 2021-09-22 | $79.20 | $81.97 | $79.10 | $80.79 | $80.79 | 6,067,372 |
| 2021-09-21 | $82.51 | $83.47 | $78.55 | $78.77 | $78.77 | 10,372,179 |
| 2021-09-20 | $80.37 | $84.09 | $79.90 | $82.11 | $82.11 | 13,197,794 |
| 2021-09-17 | $84.16 | $84.93 | $82.88 | $83.29 | $83.29 | 8,730,612 |
| 2021-09-16 | $83.91 | $85.42 | $82.81 | $84.37 | $84.37 | 13,217,807 |
| 2021-09-15 | $85.69 | $86.48 | $82.55 | $86.44 | $86.44 | 26,088,843 |
| 2021-09-14 | $95.39 | $95.50 | $89.25 | $92.25 | $92.25 | 25,730,111 |
| 2021-09-13 | $102.11 | $104.27 | $99.70 | $103.48 | $103.48 | 2,699,293 |
| 2021-09-10 | $105.09 | $105.45 | $101.09 | $101.54 | $101.54 | 2,170,250 |
| 2021-09-09 | $104.33 | $105.90 | $103.27 | $103.93 | $103.93 | 2,400,144 |
| 2021-09-08 | $106.26 | $107.44 | $102.44 | $104.62 | $104.62 | 3,358,710 |
| 2021-09-07 | $100.60 | $106.56 | $99.90 | $105.93 | $105.93 | 5,063,478 |
| 2021-09-03 | $101.93 | $102.68 | $99.29 | $100.30 | $100.30 | 2,379,359 |
| 2021-09-02 | $101.16 | $102.85 | $100.23 | $102.00 | $102.00 | 2,368,426 |
| 2021-09-01 | $103.05 | $103.25 | $100.60 | $100.98 | $100.98 | 2,450,932 |
| 2021-08-31 | $100.00 | $102.63 | $100.00 | $101.69 | $101.69 | 2,627,046 |
| 2021-08-30 | $101.77 | $101.97 | $99.67 | $99.89 | $99.89 | 2,445,836 |
| 2021-08-27 | $99.69 | $101.81 | $99.64 | $101.05 | $101.05 | 2,276,778 |
| 2021-08-26 | $100.06 | $102.97 | $99.01 | $99.58 | $99.58 | 3,090,431 |
| 2021-08-25 | $99.49 | $101.83 | $98.38 | $100.84 | $100.84 | 3,406,363 |
| 2021-08-24 | $96.19 | $100.33 | $95.74 | $99.44 | $99.44 | 7,375,622 |
| 2021-08-23 | $90.41 | $92.98 | $89.82 | $92.93 | $92.93 | 4,058,076 |
| 2021-08-20 | $88.71 | $89.20 | $87.81 | $88.30 | $88.30 | 3,085,668 |
| 2021-08-19 | $90.09 | $90.97 | $87.52 | $88.68 | $88.68 | 4,803,970 |
| 2021-08-18 | $92.28 | $93.80 | $91.20 | $92.35 | $92.35 | 2,942,678 |
| 2021-08-17 | $92.46 | $92.52 | $90.29 | $91.96 | $91.96 | 3,190,288 |
| 2021-08-16 | $94.39 | $94.50 | $92.51 | $93.71 | $93.71 | 2,210,556 |
| 2021-08-13 | $97.00 | $97.00 | $95.18 | $95.52 | $95.52 | 1,592,671 |
| 2021-08-12 | $97.76 | $97.90 | $95.91 | $97.20 | $97.20 | 1,882,785 |
| 2021-08-11 | $97.13 | $98.07 | $96.08 | $97.84 | $97.84 | 1,898,895 |
| 2021-08-10 | $96.30 | $97.93 | $96.29 | $97.44 | $97.44 | 2,079,709 |
| 2021-08-09 | $96.70 | $97.14 | $93.59 | $96.14 | $96.14 | 4,877,861 |
| 2021-08-06 | $99.34 | $100.80 | $97.73 | $98.90 | $98.90 | 3,221,529 |
| 2021-08-05 | $92.54 | $98.87 | $92.01 | $98.68 | $98.68 | 6,750,158 |
| 2021-08-04 | $94.08 | $95.58 | $90.26 | $91.09 | $91.09 | 7,400,133 |
| 2021-08-03 | $97.89 | $98.30 | $93.40 | $95.08 | $95.08 | 4,945,238 |
| 2021-08-02 | $100.00 | $101.90 | $98.16 | $98.37 | $98.37 | 2,761,576 |
| 2021-07-30 | $98.87 | $101.07 | $97.91 | $98.33 | $98.33 | 2,771,374 |
| 2021-07-29 | $102.57 | $103.00 | $99.63 | $99.76 | $99.76 | 3,255,474 |
| 2021-07-28 | $101.27 | $103.00 | $99.81 | $102.16 | $102.16 | 2,749,245 |
| 2021-07-27 | $101.01 | $102.85 | $98.40 | $100.34 | $100.34 | 5,198,373 |
| 2021-07-26 | $102.64 | $104.47 | $100.76 | $104.32 | $104.32 | 4,127,680 |
| 2021-07-23 | $107.49 | $107.75 | $103.40 | $103.57 | $103.57 | 3,621,579 |
| 2021-07-22 | $108.07 | $109.10 | $106.06 | $107.40 | $107.40 | 1,913,304 |
| 2021-07-21 | $107.88 | $109.98 | $107.27 | $109.59 | $109.59 | 2,415,485 |
| 2021-07-20 | $104.70 | $107.66 | $103.39 | $106.57 | $106.57 | 3,330,096 |
| 2021-07-19 | $100.53 | $105.00 | $100.25 | $104.74 | $104.74 | 4,278,784 |
| 2021-07-16 | $109.10 | $109.47 | $104.17 | $104.70 | $104.70 | 2,608,575 |
| 2021-07-15 | $109.80 | $110.66 | $106.75 | $108.23 | $108.23 | 2,786,640 |
| 2021-07-14 | $112.20 | $113.32 | $109.80 | $110.71 | $110.71 | 1,990,514 |
| 2021-07-13 | $112.93 | $113.30 | $111.38 | $111.55 | $111.55 | 2,011,717 |
| 2021-07-12 | $113.28 | $114.10 | $111.71 | $114.01 | $114.01 | 1,766,828 |
| 2021-07-09 | $113.20 | $114.94 | $112.34 | $113.87 | $113.87 | 3,131,861 |
| 2021-07-08 | $110.65 | $112.91 | $109.92 | $111.66 | $111.66 | 3,660,969 |
| 2021-07-07 | $117.88 | $117.88 | $112.34 | $112.91 | $112.91 | 4,946,198 |
| 2021-07-06 | $122.00 | $122.00 | $116.81 | $116.90 | $116.90 | 3,789,958 |
| 2021-07-02 | $123.18 | $123.18 | $121.04 | $121.50 | $121.50 | 2,051,222 |
| 2021-07-01 | $123.50 | $124.52 | $122.19 | $122.40 | $122.40 | 2,017,516 |
| 2021-06-30 | $123.14 | $125.17 | $121.96 | $122.30 | $122.30 | 3,846,992 |
| 2021-06-29 | $120.95 | $122.81 | $120.83 | $121.64 | $121.64 | 2,710,152 |
| 2021-06-28 | $123.81 | $123.81 | $119.80 | $120.76 | $120.76 | 3,935,716 |
| 2021-06-25 | $124.34 | $125.10 | $123.23 | $124.06 | $124.06 | 3,498,298 |
| 2021-06-24 | $126.88 | $127.65 | $124.13 | $124.15 | $124.15 | 2,721,316 |
| 2021-06-23 | $127.39 | $128.48 | $124.98 | $125.95 | $125.95 | 1,864,346 |
| 2021-06-22 | $126.27 | $127.54 | $124.31 | $126.76 | $126.76 | 2,067,621 |
| 2021-06-21 | $125.19 | $127.77 | $123.53 | $127.61 | $127.61 | 1,735,750 |
| 2021-06-18 | $124.00 | $125.04 | $122.76 | $124.44 | $124.44 | 2,526,774 |
| 2021-06-17 | $125.76 | $129.32 | $124.51 | $125.30 | $125.30 | 2,313,875 |
| 2021-06-16 | $125.12 | $126.18 | $123.72 | $125.45 | $125.45 | 1,608,290 |
| 2021-06-15 | $124.95 | $126.21 | $124.57 | $125.40 | $125.40 | 1,658,196 |
| 2021-06-14 | $127.20 | $127.52 | $123.90 | $124.95 | $124.95 | 3,051,875 |
| 2021-06-11 | $126.24 | $127.27 | $124.77 | $127.17 | $127.17 | 1,207,212 |
| 2021-06-10 | $126.78 | $127.35 | $125.04 | $126.17 | $126.17 | 1,656,438 |
| 2021-06-09 | $128.24 | $128.29 | $126.60 | $126.67 | $126.67 | 1,828,194 |
| 2021-06-08 | $129.75 | $129.75 | $126.87 | $128.05 | $128.05 | 1,569,274 |
| 2021-06-07 | $127.43 | $129.16 | $125.20 | $129.10 | $129.10 | 3,075,184 |
| 2021-06-04 | $130.13 | $130.16 | $127.68 | $128.16 | $128.16 | 2,149,417 |
| 2021-06-03 | $133.03 | $133.11 | $129.06 | $129.08 | $129.08 | 2,944,728 |
| 2021-06-02 | $136.01 | $136.83 | $133.55 | $134.65 | $134.65 | 1,582,717 |
| 2021-06-01 | $134.19 | $136.21 | $133.26 | $135.61 | $135.61 | 2,234,372 |
| 2021-05-28 | $133.24 | $133.33 | $131.15 | $131.87 | $131.87 | 1,239,782 |
| 2021-05-27 | $132.97 | $133.13 | $131.12 | $132.67 | $132.67 | 1,544,023 |
| 2021-05-26 | $130.01 | $132.80 | $129.20 | $132.45 | $132.45 | 2,571,883 |
| 2021-05-25 | $130.54 | $132.24 | $128.12 | $129.03 | $129.03 | 1,730,779 |
| 2021-05-24 | $127.65 | $130.36 | $126.00 | $129.46 | $129.46 | 1,706,375 |
| 2021-05-21 | $127.74 | $129.01 | $126.53 | $127.36 | $127.36 | 1,889,120 |
| 2021-05-20 | $126.28 | $127.40 | $124.55 | $126.63 | $126.63 | 1,908,495 |
| 2021-05-19 | $123.80 | $126.39 | $122.92 | $126.30 | $126.30 | 2,181,898 |
| 2021-05-18 | $125.54 | $128.50 | $125.43 | $126.14 | $126.14 | 2,015,087 |
| 2021-05-17 | $125.43 | $125.70 | $121.36 | $124.73 | $124.73 | 2,710,160 |
| 2021-05-14 | $123.94 | $127.22 | $122.76 | $126.67 | $126.67 | 2,017,378 |
| 2021-05-13 | $122.28 | $125.28 | $120.01 | $122.42 | $122.42 | 2,604,381 |
| 2021-05-12 | $123.63 | $125.32 | $120.25 | $120.91 | $120.91 | 2,869,391 |
| 2021-05-11 | $124.70 | $129.79 | $123.79 | $125.00 | $125.00 | 3,799,304 |
| 2021-05-10 | $127.00 | $128.05 | $125.37 | $125.73 | $125.73 | 2,571,607 |
| 2021-05-07 | $123.40 | $126.62 | $122.28 | $126.29 | $126.29 | 1,654,941 |
| 2021-05-06 | $126.60 | $127.23 | $121.18 | $122.78 | $122.78 | 2,885,229 |
| 2021-05-05 | $126.75 | $129.34 | $125.84 | $127.81 | $127.81 | 2,342,526 |
| 2021-05-04 | $128.12 | $128.29 | $121.80 | $124.35 | $124.35 | 4,818,726 |
| 2021-05-03 | $128.70 | $130.65 | $128.03 | $128.86 | $128.86 | 1,494,130 |
| 2021-04-30 | $127.70 | $129.30 | $126.94 | $128.40 | $128.40 | 1,275,386 |
| 2021-04-29 | $131.71 | $132.10 | $125.13 | $129.03 | $129.03 | 2,617,735 |
| 2021-04-28 | $128.04 | $130.74 | $126.30 | $130.27 | $130.27 | 2,103,370 |
| 2021-04-27 | $125.13 | $128.03 | $124.20 | $127.75 | $127.75 | 1,567,631 |
| 2021-04-26 | $124.73 | $127.22 | $124.60 | $125.00 | $125.00 | 2,087,081 |
| 2021-04-23 | $125.54 | $126.22 | $123.66 | $124.15 | $124.15 | 2,619,853 |
| 2021-04-22 | $124.61 | $126.71 | $122.71 | $124.38 | $124.38 | 2,300,088 |
| 2021-04-21 | $121.50 | $126.05 | $120.35 | $125.99 | $125.99 | 1,926,222 |
| 2021-04-20 | $125.11 | $125.72 | $119.74 | $121.64 | $121.64 | 2,812,616 |
| 2021-04-19 | $126.57 | $127.67 | $125.50 | $126.28 | $126.28 | 1,377,323 |
| 2021-04-16 | $127.64 | $129.02 | $126.25 | $127.28 | $127.28 | 1,296,058 |
| 2021-04-15 | $129.72 | $130.17 | $127.12 | $127.92 | $127.92 | 1,394,069 |
| 2021-04-14 | $130.14 | $131.85 | $128.65 | $129.05 | $129.05 | 2,409,738 |
| 2021-04-13 | $128.51 | $130.29 | $125.36 | $129.82 | $129.82 | 1,941,557 |
| 2021-04-12 | $131.00 | $131.43 | $128.88 | $129.94 | $129.94 | 1,480,661 |
| 2021-04-09 | $132.05 | $132.67 | $129.89 | $131.39 | $131.39 | 1,698,655 |
| 2021-04-08 | $132.95 | $133.57 | $131.17 | $133.49 | $133.49 | 2,925,551 |
| 2021-04-07 | $135.77 | $136.59 | $131.10 | $132.68 | $132.68 | 2,708,837 |
| 2021-04-06 | $133.11 | $137.43 | $132.53 | $136.37 | $136.37 | 3,851,457 |
| 2021-04-05 | $131.90 | $134.23 | $130.59 | $131.07 | $131.07 | 2,729,348 |
| 2021-04-01 | $126.89 | $130.37 | $126.28 | $128.10 | $128.10 | 2,213,844 |
| 2021-03-31 | $125.06 | $126.28 | $123.75 | $125.37 | $125.37 | 1,582,463 |
| 2021-03-30 | $123.75 | $126.87 | $123.05 | $125.45 | $125.45 | 1,517,854 |
| 2021-03-29 | $126.23 | $127.72 | $122.75 | $123.50 | $123.50 | 1,772,765 |
| 2021-03-26 | $129.75 | $130.25 | $123.43 | $127.43 | $127.43 | 1,690,968 |
| 2021-03-25 | $121.79 | $129.04 | $120.81 | $128.10 | $128.10 | 2,120,988 |
| 2021-03-24 | $125.98 | $130.37 | $125.00 | $125.18 | $125.18 | 2,154,898 |
| 2021-03-23 | $129.60 | $131.22 | $124.37 | $125.15 | $125.15 | 3,297,350 |
| 2021-03-22 | $135.11 | $135.33 | $131.32 | $132.87 | $132.87 | 1,703,277 |
| 2021-03-19 | $135.41 | $136.00 | $131.24 | $135.48 | $135.48 | 2,797,335 |
| 2021-03-18 | $139.99 | $140.00 | $134.80 | $135.65 | $135.65 | 2,015,804 |
| 2021-03-17 | $135.35 | $140.05 | $135.11 | $140.00 | $140.00 | 1,407,023 |
| 2021-03-16 | $140.67 | $140.67 | $135.17 | $137.57 | $137.57 | 2,129,781 |
| 2021-03-15 | $139.82 | $143.88 | $139.10 | $139.80 | $139.80 | 3,378,504 |
| 2021-03-12 | $137.50 | $139.41 | $136.00 | $137.05 | $137.05 | 2,019,995 |
| 2021-03-11 | $135.95 | $142.61 | $134.80 | $137.92 | $137.92 | 3,151,938 |
| 2021-03-10 | $134.18 | $136.68 | $133.53 | $134.84 | $134.84 | 1,554,894 |
| 2021-03-09 | $136.89 | $136.89 | $133.03 | $134.00 | $134.00 | 1,438,161 |
| 2021-03-08 | $134.57 | $137.20 | $133.51 | $133.74 | $133.74 | 1,987,017 |
| 2021-03-05 | $133.69 | $133.90 | $126.18 | $133.32 | $133.32 | 3,350,962 |
| 2021-03-04 | $136.09 | $136.36 | $126.83 | $132.89 | $132.89 | 3,407,528 |
| 2021-03-03 | $136.27 | $139.48 | $133.75 | $135.62 | $135.62 | 3,572,659 |
| 2021-03-02 | $133.29 | $135.19 | $131.85 | $133.00 | $133.00 | 1,429,110 |
| 2021-03-01 | $135.41 | $135.85 | $131.20 | $131.79 | $131.79 | 1,936,156 |
| 2021-02-26 | $129.26 | $132.94 | $128.17 | $131.73 | $131.73 | 2,223,666 |
| 2021-02-25 | $134.00 | $135.74 | $127.20 | $128.66 | $128.66 | 2,720,911 |
| 2021-02-24 | $136.58 | $137.39 | $132.08 | $134.21 | $134.21 | 3,286,787 |
| 2021-02-23 | $130.06 | $138.26 | $125.68 | $136.48 | $136.48 | 7,015,994 |
| 2021-02-22 | $124.77 | $131.97 | $124.54 | $126.75 | $126.75 | 4,315,738 |
| 2021-02-19 | $120.55 | $124.37 | $120.50 | $123.66 | $123.66 | 2,371,695 |
| 2021-02-18 | $120.49 | $122.01 | $117.51 | $119.87 | $119.87 | 2,043,648 |
| 2021-02-17 | $121.11 | $124.00 | $119.35 | $122.17 | $122.17 | 2,289,808 |
| 2021-02-16 | $119.79 | $123.51 | $118.80 | $121.42 | $121.42 | 3,785,243 |
| 2021-02-12 | $114.68 | $118.20 | $113.50 | $117.85 | $117.85 | 2,124,626 |
| 2021-02-11 | $116.44 | $116.89 | $113.00 | $114.58 | $114.58 | 2,806,462 |
| 2021-02-10 | $114.50 | $119.81 | $114.07 | $116.44 | $116.44 | 6,082,897 |
| 2021-02-09 | $115.80 | $117.02 | $113.06 | $113.38 | $113.38 | 5,625,577 |
| 2021-02-08 | $114.85 | $117.95 | $113.55 | $117.41 | $117.41 | 2,797,274 |
| 2021-02-05 | $112.08 | $119.50 | $111.91 | $116.99 | $116.99 | 5,400,846 |
| 2021-02-04 | $109.28 | $110.19 | $106.53 | $108.69 | $108.69 | 2,378,435 |
| 2021-02-03 | $106.70 | $109.48 | $106.02 | $108.42 | $108.42 | 2,161,075 |
| 2021-02-02 | $103.75 | $107.05 | $103.13 | $106.10 | $106.10 | 2,431,527 |
| 2021-02-01 | $100.92 | $102.58 | $100.14 | $101.76 | $101.76 | 1,770,816 |
| 2021-01-29 | $102.00 | $102.78 | $99.36 | $99.53 | $99.53 | 2,251,894 |
| 2021-01-28 | $102.10 | $104.80 | $99.00 | $102.05 | $102.05 | 2,980,091 |
| 2021-01-27 | $104.00 | $105.77 | $100.19 | $100.80 | $100.80 | 3,433,797 |
| 2021-01-26 | $109.25 | $109.95 | $105.58 | $105.91 | $105.91 | 2,056,849 |
| 2021-01-25 | $106.59 | $109.50 | $104.66 | $108.06 | $108.06 | 3,289,426 |
| 2021-01-22 | $106.73 | $108.08 | $104.50 | $107.45 | $107.45 | 5,038,448 |
| 2021-01-21 | $110.34 | $111.95 | $108.70 | $109.16 | $109.16 | 2,102,383 |
| 2021-01-20 | $108.27 | $112.86 | $107.27 | $110.07 | $110.07 | 4,020,450 |
| 2021-01-19 | $107.54 | $108.28 | $105.75 | $107.17 | $107.17 | 3,576,902 |
| 2021-01-15 | $108.43 | $108.43 | $105.77 | $106.23 | $106.23 | 2,836,282 |
| 2021-01-14 | $108.60 | $111.35 | $108.20 | $109.00 | $109.00 | 2,643,734 |
| 2021-01-13 | $109.55 | $109.68 | $106.80 | $107.90 | $107.90 | 2,775,276 |
| 2021-01-12 | $108.49 | $110.87 | $106.80 | $110.00 | $110.00 | 2,099,158 |
| 2021-01-11 | $106.62 | $108.42 | $104.07 | $108.03 | $108.03 | 2,527,378 |
| 2021-01-08 | $109.90 | $110.70 | $108.08 | $109.03 | $109.03 | 2,812,375 |
| 2021-01-07 | $112.42 | $112.71 | $108.51 | $109.75 | $109.75 | 3,846,680 |
| 2021-01-06 | $110.65 | $113.38 | $109.05 | $110.85 | $110.85 | 2,433,732 |
| 2021-01-05 | $106.28 | $111.52 | $106.01 | $110.19 | $110.19 | 1,814,604 |
| 2021-01-04 | $113.15 | $113.51 | $106.18 | $106.90 | $106.90 | 3,596,768 |
| 2020-12-31 | $112.77 | $113.92 | $110.06 | $112.83 | $112.83 | 2,103,572 |
| 2020-12-30 | $114.18 | $115.95 | $112.54 | $113.40 | $113.40 | 2,087,264 |
| 2020-12-29 | $116.28 | $116.59 | $113.84 | $114.31 | $114.31 | 1,262,491 |
| 2020-12-28 | $114.96 | $117.40 | $114.12 | $115.47 | $115.47 | 1,886,156 |
| 2020-12-24 | $114.41 | $115.45 | $113.61 | $114.39 | $114.39 | 850,935 |
| 2020-12-23 | $113.93 | $116.93 | $113.62 | $115.30 | $115.30 | 1,997,981 |
| 2020-12-22 | $112.27 | $113.28 | $110.71 | $112.61 | $112.61 | 1,639,108 |
| 2020-12-21 | $110.71 | $113.78 | $108.73 | $112.54 | $112.54 | 3,809,701 |
| 2020-12-18 | $114.55 | $116.53 | $113.01 | $115.93 | $115.93 | 3,196,254 |
| 2020-12-17 | $116.80 | $117.19 | $114.14 | $114.81 | $114.81 | 2,046,285 |
| 2020-12-16 | $113.50 | $116.29 | $112.55 | $115.23 | $115.23 | 2,319,516 |
| 2020-12-15 | $109.22 | $114.75 | $108.52 | $114.10 | $114.10 | 3,200,838 |
| 2020-12-14 | $112.41 | $112.74 | $107.20 | $107.54 | $107.54 | 2,856,065 |
| 2020-12-11 | $112.67 | $113.38 | $109.60 | $110.98 | $110.98 | 2,162,922 |
| 2020-12-10 | $109.09 | $113.09 | $109.09 | $112.88 | $112.88 | 1,840,734 |
| 2020-12-09 | $112.88 | $113.54 | $109.34 | $111.16 | $111.16 | 2,159,222 |
| 2020-12-08 | $110.63 | $113.17 | $110.33 | $111.31 | $111.31 | 2,846,075 |
| 2020-12-07 | $112.76 | $112.94 | $109.52 | $111.32 | $111.32 | 3,736,476 |
| 2020-12-04 | $109.50 | $113.52 | $108.20 | $113.50 | $113.50 | 2,997,699 |
| 2020-12-03 | $107.11 | $110.39 | $105.90 | $108.49 | $108.49 | 3,167,781 |
| 2020-12-02 | $101.75 | $106.46 | $100.74 | $105.13 | $105.13 | 2,956,514 |
| 2020-12-01 | $102.02 | $104.69 | $100.89 | $102.36 | $102.36 | 2,778,117 |
| 2020-11-30 | $100.99 | $101.66 | $97.23 | $100.50 | $100.50 | 3,071,354 |
| 2020-11-27 | $101.33 | $103.39 | $100.67 | $101.22 | $101.22 | 1,419,640 |
| 2020-11-25 | $101.65 | $101.72 | $99.06 | $100.40 | $100.40 | 2,225,675 |
| 2020-11-24 | $97.59 | $102.91 | $97.41 | $102.76 | $102.76 | 4,196,372 |
| 2020-11-23 | $95.50 | $96.79 | $94.12 | $95.48 | $95.48 | 3,340,421 |
| 2020-11-20 | $97.82 | $98.80 | $95.29 | $95.29 | $95.29 | 3,591,903 |
| 2020-11-19 | $96.93 | $99.47 | $96.27 | $98.75 | $98.75 | 2,764,355 |
| 2020-11-18 | $94.55 | $98.86 | $93.70 | $95.64 | $95.64 | 3,339,150 |
| 2020-11-17 | $93.31 | $96.32 | $91.40 | $94.23 | $94.23 | 2,500,546 |
| 2020-11-16 | $97.67 | $98.36 | $93.44 | $94.74 | $94.74 | 4,496,046 |
| 2020-11-13 | $87.70 | $92.66 | $86.46 | $92.19 | $92.19 | 4,181,803 |
| 2020-11-12 | $89.69 | $89.89 | $85.96 | $86.67 | $86.67 | 7,165,438 |
| 2020-11-11 | $97.20 | $97.20 | $91.00 | $91.71 | $91.71 | 5,046,839 |
| 2020-11-10 | $100.00 | $102.19 | $95.40 | $96.66 | $96.66 | 5,302,716 |
| 2020-11-09 | $95.17 | $105.93 | $95.00 | $102.24 | $102.24 | 18,916,837 |
| 2020-11-06 | $77.89 | $80.90 | $77.51 | $80.07 | $80.07 | 3,461,913 |
| 2020-11-05 | $77.38 | $80.49 | $76.85 | $80.13 | $80.13 | 5,303,103 |
| 2020-11-04 | $75.08 | $77.78 | $73.70 | $76.12 | $76.12 | 4,412,303 |
| 2020-11-03 | $76.63 | $77.16 | $74.11 | $74.57 | $74.57 | 3,082,846 |
| 2020-11-02 | $74.42 | $76.07 | $73.40 | $75.85 | $75.85 | 3,955,066 |
| 2020-10-30 | $71.35 | $73.31 | $70.25 | $72.43 | $72.43 | 3,305,726 |
| 2020-10-29 | $69.28 | $73.12 | $69.05 | $72.19 | $72.19 | 3,936,735 |
| 2020-10-28 | $70.71 | $70.84 | $67.70 | $69.01 | $69.01 | 4,421,055 |
| 2020-10-27 | $73.61 | $73.87 | $71.17 | $71.83 | $71.83 | 2,438,191 |
| 2020-10-26 | $74.59 | $74.66 | $71.77 | $73.52 | $73.52 | 2,959,416 |
| 2020-10-23 | $76.65 | $76.84 | $74.79 | $76.56 | $76.56 | 2,143,255 |
| 2020-10-22 | $75.23 | $76.65 | $74.15 | $76.43 | $76.43 | 4,016,481 |
| 2020-10-21 | $72.01 | $73.40 | $71.32 | $72.85 | $72.85 | 2,532,189 |
| 2020-10-20 | $70.16 | $73.08 | $70.01 | $72.44 | $72.44 | 3,508,539 |
| 2020-10-19 | $71.40 | $72.24 | $69.50 | $69.67 | $69.67 | 3,848,207 |
| 2020-10-16 | $72.53 | $73.37 | $70.92 | $71.12 | $71.12 | 3,010,280 |
| 2020-10-15 | $71.45 | $72.75 | $70.66 | $72.70 | $72.70 | 2,574,619 |
| 2020-10-14 | $71.49 | $72.55 | $70.76 | $71.70 | $71.70 | 3,265,027 |
| 2020-10-13 | $73.18 | $73.18 | $69.49 | $71.74 | $71.74 | 5,278,350 |
| 2020-10-12 | $72.85 | $74.20 | $72.35 | $74.11 | $74.11 | 2,072,260 |
| 2020-10-09 | $74.63 | $75.53 | $72.45 | $72.67 | $72.67 | 3,095,229 |
| 2020-10-08 | $75.28 | $76.09 | $73.91 | $74.32 | $74.32 | 2,743,661 |
| 2020-10-07 | $75.92 | $75.95 | $74.23 | $75.06 | $75.06 | 2,847,173 |
| 2020-10-06 | $74.57 | $77.74 | $74.02 | $74.32 | $74.32 | 5,082,571 |
| 2020-10-05 | $73.06 | $74.07 | $72.03 | $73.85 | $73.85 | 3,414,421 |
| 2020-10-02 | $70.00 | $73.44 | $69.60 | $73.20 | $73.20 | 3,115,762 |
| 2020-10-01 | $72.14 | $72.72 | $71.11 | $72.07 | $72.07 | 4,258,881 |
| 2020-09-30 | $71.94 | $73.94 | $71.18 | $71.81 | $71.81 | 4,450,792 |
| 2020-09-29 | $72.98 | $73.09 | $70.55 | $70.98 | $70.98 | 4,266,430 |
| 2020-09-28 | $73.11 | $74.57 | $72.43 | $73.62 | $73.62 | 3,203,504 |
| 2020-09-25 | $71.16 | $72.56 | $70.63 | $72.36 | $72.36 | 2,684,480 |
| 2020-09-24 | $70.50 | $72.35 | $68.79 | $71.07 | $71.07 | 3,915,441 |
| 2020-09-23 | $73.94 | $75.73 | $70.51 | $70.69 | $70.69 | 4,401,712 |
| 2020-09-22 | $72.69 | $75.17 | $72.01 | $73.42 | $73.42 | 3,310,256 |
| 2020-09-21 | $73.74 | $74.61 | $70.84 | $72.30 | $72.30 | 7,009,945 |
| 2020-09-18 | $78.91 | $79.67 | $76.27 | $77.70 | $77.70 | 3,709,880 |
| 2020-09-17 | $78.03 | $80.57 | $77.99 | $79.30 | $79.30 | 2,792,051 |
| 2020-09-16 | $81.19 | $81.29 | $77.32 | $79.66 | $79.66 | 6,592,230 |
| 2020-09-15 | $83.91 | $83.96 | $80.77 | $82.28 | $82.28 | 3,525,553 |
| 2020-09-14 | $83.03 | $83.84 | $81.86 | $83.80 | $83.80 | 2,261,893 |
| 2020-09-11 | $84.62 | $84.90 | $80.88 | $82.11 | $82.11 | 2,198,434 |
| 2020-09-10 | $84.13 | $86.41 | $83.12 | $83.33 | $83.33 | 3,201,766 |
| 2020-09-09 | $83.66 | $83.66 | $80.60 | $82.95 | $82.95 | 3,174,317 |
| 2020-09-08 | $85.05 | $85.41 | $82.49 | $82.68 | $82.68 | 4,039,226 |
| 2020-09-04 | $88.31 | $89.99 | $84.58 | $87.72 | $87.72 | 3,249,896 |
| 2020-09-03 | $89.18 | $91.90 | $85.80 | $87.36 | $87.36 | 3,208,997 |
| 2020-09-02 | $86.27 | $89.69 | $86.06 | $89.33 | $89.33 | 2,435,148 |
| 2020-09-01 | $87.08 | $88.65 | $85.41 | $86.28 | $86.28 | 2,676,903 |
| 2020-08-31 | $90.63 | $90.80 | $87.45 | $87.45 | $87.45 | 3,368,795 |
| 2020-08-28 | $87.80 | $93.21 | $86.71 | $91.55 | $91.55 | 5,852,891 |
| 2020-08-27 | $84.88 | $88.35 | $84.68 | $86.52 | $86.52 | 4,183,126 |
| 2020-08-26 | $85.89 | $86.03 | $84.30 | $84.80 | $84.80 | 2,393,033 |
| 2020-08-25 | $87.59 | $88.22 | $84.71 | $86.21 | $86.21 | 2,644,229 |
| 2020-08-24 | $83.66 | $86.85 | $81.35 | $86.79 | $86.79 | 4,485,696 |
| 2020-08-21 | $81.46 | $85.58 | $81.10 | $82.79 | $82.79 | 4,360,847 |
| 2020-08-20 | $80.00 | $81.09 | $79.02 | $80.28 | $80.28 | 2,946,964 |
| 2020-08-19 | $82.62 | $83.79 | $80.96 | $81.26 | $81.26 | 2,549,163 |
| 2020-08-18 | $83.90 | $83.90 | $81.51 | $81.63 | $81.63 | 2,462,278 |
| 2020-08-17 | $85.37 | $85.69 | $83.20 | $83.50 | $83.50 | 2,179,989 |
| 2020-08-14 | $85.23 | $86.09 | $84.15 | $84.98 | $84.98 | 2,697,139 |
| 2020-08-13 | $84.29 | $86.73 | $84.24 | $86.67 | $86.67 | 3,263,371 |
| 2020-08-12 | $89.49 | $89.50 | $83.37 | $85.80 | $85.80 | 6,418,453 |
| 2020-08-11 | $85.85 | $89.42 | $84.85 | $88.29 | $88.29 | 11,414,370 |
| 2020-08-10 | $78.17 | $81.75 | $77.36 | $81.48 | $81.48 | 9,703,765 |
| 2020-08-07 | $75.05 | $75.96 | $73.11 | $74.10 | $74.10 | 4,874,768 |
| 2020-08-06 | $70.91 | $77.09 | $70.77 | $76.57 | $76.57 | 7,673,783 |
| 2020-08-05 | $73.08 | $75.24 | $70.51 | $71.28 | $71.28 | 7,076,174 |
| 2020-08-04 | $72.64 | $74.37 | $71.82 | $72.75 | $72.75 | 3,956,050 |
| 2020-08-03 | $71.77 | $73.68 | $70.32 | $73.05 | $73.05 | 4,449,029 |
| 2020-07-31 | $75.99 | $76.24 | $71.50 | $72.43 | $72.43 | 5,524,310 |
| 2020-07-30 | $76.98 | $77.15 | $74.70 | $76.42 | $76.42 | 4,378,524 |
| 2020-07-29 | $74.28 | $75.40 | $73.19 | $75.29 | $75.29 | 3,131,451 |
| 2020-07-28 | $70.62 | $74.97 | $70.47 | $73.37 | $73.37 | 4,769,757 |
| 2020-07-27 | $72.63 | $73.55 | $70.02 | $70.69 | $70.69 | 4,832,849 |
| 2020-07-24 | $72.89 | $73.41 | $71.60 | $73.41 | $73.41 | 3,446,925 |
| 2020-07-23 | $75.83 | $75.94 | $73.37 | $73.90 | $73.90 | 5,158,543 |
| 2020-07-22 | $78.53 | $78.95 | $75.36 | $76.10 | $76.10 | 3,964,615 |
| 2020-07-21 | $81.13 | $82.47 | $78.93 | $79.19 | $79.19 | 4,057,724 |
| 2020-07-20 | $82.37 | $82.95 | $79.67 | $79.97 | $79.97 | 2,913,300 |
| 2020-07-17 | $84.75 | $85.18 | $81.96 | $82.76 | $82.76 | 2,775,979 |
| 2020-07-16 | $84.45 | $86.07 | $83.55 | $84.60 | $84.60 | 3,918,971 |
| 2020-07-15 | $82.01 | $86.96 | $81.61 | $86.74 | $86.74 | 7,416,373 |
| 2020-07-14 | $79.24 | $80.24 | $76.70 | $79.30 | $79.30 | 5,721,433 |
| 2020-07-13 | $76.40 | $84.98 | $73.09 | $81.27 | $81.27 | 16,235,864 |
| 2020-07-10 | $70.23 | $74.22 | $69.45 | $74.13 | $74.13 | 4,805,553 |
| 2020-07-09 | $73.99 | $74.01 | $68.69 | $71.13 | $71.13 | 5,923,247 |
| 2020-07-08 | $73.18 | $74.56 | $71.29 | $74.18 | $74.18 | 4,940,544 |
| 2020-07-07 | $74.82 | $76.02 | $73.14 | $73.37 | $73.37 | 3,879,789 |
| 2020-07-06 | $79.73 | $80.99 | $74.67 | $76.70 | $76.70 | 5,925,020 |
| 2020-07-02 | $75.59 | $78.35 | $75.13 | $77.32 | $77.32 | 6,267,562 |
| 2020-07-01 | $75.25 | $78.24 | $73.15 | $73.79 | $73.79 | 5,434,047 |
| 2020-06-30 | $73.57 | $74.86 | $72.12 | $74.49 | $74.49 | 4,590,426 |
| 2020-06-29 | $69.22 | $74.23 | $67.54 | $74.22 | $74.22 | 7,053,208 |
| 2020-06-26 | $72.47 | $73.41 | $68.71 | $69.05 | $69.05 | 7,082,438 |
| 2020-06-25 | $74.80 | $74.85 | $71.40 | $73.56 | $73.56 | 7,971,663 |
| 2020-06-24 | $83.31 | $83.39 | $75.02 | $75.21 | $75.21 | 8,439,062 |
| 2020-06-23 | $84.53 | $85.34 | $83.41 | $84.51 | $84.51 | 4,350,956 |
| 2020-06-22 | $85.86 | $86.20 | $81.72 | $83.32 | $83.32 | 4,876,770 |
| 2020-06-19 | $90.35 | $90.98 | $86.04 | $86.79 | $86.79 | 4,161,662 |
| 2020-06-18 | $87.02 | $89.90 | $86.73 | $88.37 | $88.37 | 3,146,551 |
| 2020-06-17 | $90.00 | $90.76 | $88.34 | $88.70 | $88.70 | 3,873,764 |
| 2020-06-16 | $98.00 | $98.15 | $87.22 | $90.51 | $90.51 | 7,200,975 |
| 2020-06-15 | $87.56 | $93.08 | $86.58 | $92.00 | $92.00 | 4,636,320 |
| 2020-06-12 | $95.14 | $95.74 | $89.80 | $92.31 | $92.31 | 4,921,004 |
| 2020-06-11 | $90.15 | $95.30 | $89.00 | $89.74 | $89.74 | 7,717,361 |
| 2020-06-10 | $102.82 | $103.40 | $95.18 | $98.93 | $98.93 | 6,583,720 |
| 2020-06-09 | $105.38 | $105.42 | $101.41 | $102.76 | $102.76 | 6,115,196 |
| 2020-06-08 | $106.35 | $108.93 | $104.05 | $108.80 | $108.80 | 6,159,062 |
| 2020-06-05 | $102.07 | $104.01 | $99.29 | $101.61 | $101.61 | 10,986,047 |
| 2020-06-04 | $96.98 | $97.30 | $91.72 | $95.38 | $95.38 | 10,517,789 |
| 2020-06-03 | $85.80 | $93.75 | $85.50 | $93.50 | $93.50 | 8,273,867 |
| 2020-06-02 | $85.50 | $86.23 | $82.55 | $84.10 | $84.10 | 5,619,882 |
| 2020-06-01 | $84.13 | $86.64 | $83.22 | $86.47 | $86.47 | 3,717,514 |
| 2020-05-29 | $81.66 | $84.93 | $80.80 | $83.28 | $83.28 | 5,142,779 |
| 2020-05-28 | $87.04 | $87.45 | $82.61 | $83.20 | $83.20 | 5,035,729 |
| 2020-05-27 | $87.56 | $87.80 | $82.50 | $86.93 | $86.93 | 7,608,887 |
| 2020-05-26 | $82.97 | $86.17 | $81.36 | $84.89 | $84.89 | 8,349,791 |
| 2020-05-22 | $81.30 | $81.42 | $77.52 | $78.25 | $78.25 | 7,775,210 |
| 2020-05-21 | $86.22 | $86.85 | $82.14 | $83.15 | $83.15 | 4,322,506 |
| 2020-05-20 | $84.64 | $87.28 | $83.70 | $86.86 | $86.86 | 5,359,345 |
| 2020-05-19 | $82.09 | $85.24 | $79.73 | $82.03 | $82.03 | 5,438,956 |
| 2020-05-18 | $82.52 | $83.00 | $80.05 | $81.47 | $81.47 | 6,590,962 |
| 2020-05-15 | $76.37 | $79.14 | $75.61 | $77.70 | $77.70 | 3,884,999 |
| 2020-05-14 | $74.51 | $78.50 | $71.20 | $78.30 | $78.30 | 5,667,089 |
| 2020-05-13 | $78.74 | $79.87 | $75.14 | $76.77 | $76.77 | 6,993,138 |
| 2020-05-12 | $83.44 | $83.91 | $78.59 | $78.66 | $78.66 | 4,044,582 |
| 2020-05-11 | $85.01 | $85.77 | $82.38 | $82.67 | $82.67 | 4,940,153 |
| 2020-05-08 | $81.91 | $87.40 | $81.49 | $86.94 | $86.94 | 6,408,179 |
| 2020-05-07 | $80.00 | $82.67 | $78.17 | $79.60 | $79.60 | 7,440,005 |
| 2020-05-06 | $80.46 | $80.88 | $78.01 | $79.25 | $79.25 | 3,469,271 |
| 2020-05-05 | $82.69 | $83.09 | $78.35 | $79.67 | $79.67 | 4,105,209 |
| 2020-05-04 | $77.10 | $80.95 | $75.57 | $80.45 | $80.45 | 4,826,335 |
| 2020-05-01 | $81.81 | $82.99 | $79.01 | $80.83 | $80.83 | 5,109,301 |
| 2020-04-30 | $87.22 | $90.81 | $84.58 | $85.53 | $85.53 | 6,565,772 |
| 2020-04-29 | $85.69 | $89.87 | $84.52 | $89.03 | $89.03 | 7,076,687 |
| 2020-04-28 | $86.97 | $87.57 | $78.00 | $82.16 | $82.16 | 9,126,269 |
| 2020-04-27 | $78.26 | $83.93 | $77.12 | $82.77 | $82.77 | 5,905,675 |
| 2020-04-24 | $76.96 | $77.57 | $73.93 | $76.61 | $76.61 | 4,986,190 |
| 2020-04-23 | $75.22 | $78.60 | $74.29 | $76.05 | $76.05 | 10,329,589 |
| 2020-04-22 | $72.85 | $73.25 | $69.61 | $70.03 | $70.03 | 3,944,929 |
| 2020-04-21 | $71.08 | $73.59 | $69.68 | $70.40 | $70.40 | 5,283,887 |
| 2020-04-20 | $76.18 | $78.66 | $72.68 | $73.29 | $73.29 | 5,939,564 |
| 2020-04-17 | $77.16 | $78.52 | $74.51 | $78.46 | $78.46 | 7,338,094 |
| 2020-04-16 | $71.04 | $72.70 | $68.81 | $72.29 | $72.29 | 6,293,738 |
| 2020-04-15 | $71.17 | $72.86 | $70.00 | $71.85 | $71.85 | 5,966,675 |
| 2020-04-14 | $73.05 | $74.54 | $69.19 | $74.48 | $74.48 | 6,531,669 |
| 2020-04-13 | $70.72 | $71.35 | $65.54 | $69.30 | $69.30 | 7,528,092 |
| 2020-04-09 | $73.91 | $76.88 | $67.82 | $70.65 | $70.65 | 11,008,269 |
| 2020-04-08 | $62.65 | $69.39 | $61.66 | $69.07 | $69.07 | 10,758,106 |
| 2020-04-07 | $65.95 | $67.20 | $59.75 | $60.85 | $60.85 | 12,004,626 |
| 2020-04-06 | $53.70 | $58.25 | $52.75 | $56.73 | $56.73 | 9,013,388 |
| 2020-04-03 | $52.97 | $53.50 | $46.21 | $48.50 | $48.50 | 7,994,124 |
| 2020-04-02 | $53.12 | $56.40 | $51.55 | $52.67 | $52.67 | 4,688,271 |
| 2020-04-01 | $56.91 | $57.00 | $52.91 | $54.00 | $54.00 | 6,244,577 |
| 2020-03-31 | $60.71 | $63.49 | $59.10 | $60.19 | $60.19 | 5,341,614 |
| 2020-03-30 | $61.76 | $63.69 | $58.05 | $61.10 | $61.10 | 7,156,079 |
| 2020-03-27 | $66.65 | $67.30 | $63.26 | $63.31 | $63.31 | 9,510,213 |
| 2020-03-26 | $77.38 | $83.87 | $69.76 | $71.51 | $71.51 | 10,893,711 |
| 2020-03-25 | $71.81 | $79.70 | $65.19 | $75.06 | $75.06 | 9,420,857 |
| 2020-03-24 | $68.66 | $71.39 | $64.55 | $66.56 | $66.56 | 10,793,655 |
| 2020-03-23 | $53.15 | $58.40 | $51.00 | $57.57 | $57.57 | 9,148,162 |
| 2020-03-20 | $49.34 | $60.00 | $49.01 | $51.97 | $51.97 | 11,323,866 |
| 2020-03-19 | $41.15 | $52.90 | $38.01 | $46.58 | $46.58 | 10,369,217 |
| 2020-03-18 | $48.25 | $51.86 | $35.84 | $43.02 | $43.02 | 10,917,813 |
| 2020-03-17 | $56.71 | $58.00 | $48.01 | $54.38 | $54.38 | 9,050,309 |
| 2020-03-16 | $59.50 | $67.48 | $54.63 | $54.80 | $54.80 | 7,723,151 |
| 2020-03-13 | $74.18 | $77.82 | $64.15 | $72.52 | $72.52 | 6,976,263 |
| 2020-03-12 | $71.32 | $77.88 | $65.00 | $68.02 | $68.02 | 9,707,776 |
| 2020-03-11 | $86.50 | $87.13 | $80.16 | $80.87 | $80.87 | 5,663,050 |
| 2020-03-10 | $87.54 | $90.38 | $83.10 | $90.17 | $90.17 | 5,037,304 |
| 2020-03-09 | $84.50 | $87.90 | $80.63 | $81.93 | $81.93 | 5,092,086 |
| 2020-03-06 | $92.00 | $98.00 | $90.00 | $94.03 | $94.03 | 5,512,254 |
| 2020-03-05 | $102.76 | $102.95 | $95.01 | $95.58 | $95.58 | 5,576,252 |
| 2020-03-04 | $104.52 | $106.45 | $101.74 | $105.66 | $105.66 | 3,137,802 |
| 2020-03-03 | $107.90 | $110.77 | $101.57 | $102.44 | $102.44 | 4,346,267 |
| 2020-03-02 | $107.95 | $109.41 | $104.35 | $107.94 | $107.94 | 4,675,342 |
| 2020-02-28 | $108.00 | $111.38 | $106.29 | $107.98 | $107.98 | 5,946,193 |
| 2020-02-27 | $109.21 | $115.91 | $103.90 | $111.16 | $111.16 | 5,670,093 |
| 2020-02-26 | $115.44 | $117.86 | $110.27 | $110.75 | $110.75 | 4,158,872 |
| 2020-02-25 | $121.15 | $121.50 | $112.96 | $113.89 | $113.89 | 4,285,364 |
| 2020-02-24 | $121.29 | $124.65 | $120.02 | $120.17 | $119.12 | 4,549,103 |
| 2020-02-21 | $131.51 | $132.23 | $126.75 | $127.95 | $126.84 | 2,853,667 |
| 2020-02-20 | $134.23 | $135.71 | $131.45 | $133.33 | $132.17 | 1,849,625 |
| 2020-02-19 | $134.51 | $137.58 | $133.89 | $136.17 | $134.98 | 1,781,001 |
| 2020-02-18 | $132.23 | $134.08 | $130.48 | $133.46 | $132.30 | 1,581,311 |
| 2020-02-14 | $133.35 | $133.47 | $130.77 | $132.14 | $130.99 | 1,496,553 |
| 2020-02-13 | $134.27 | $135.56 | $132.45 | $133.62 | $132.46 | 3,013,599 |
| 2020-02-12 | $136.04 | $137.28 | $134.33 | $136.82 | $135.63 | 3,640,197 |
| 2020-02-11 | $128.60 | $133.83 | $127.61 | $131.99 | $130.84 | 2,948,798 |
| 2020-02-10 | $126.00 | $128.28 | $125.00 | $127.88 | $126.77 | 2,908,163 |
| 2020-02-07 | $129.05 | $130.75 | $126.60 | $126.91 | $125.81 | 5,615,960 |
| 2020-02-06 | $133.60 | $135.42 | $132.94 | $134.19 | $133.02 | 2,544,263 |
| 2020-02-05 | $135.00 | $135.73 | $131.20 | $132.28 | $131.13 | 2,170,589 |
| 2020-02-04 | $128.77 | $134.88 | $128.48 | $132.70 | $131.54 | 3,969,214 |
| 2020-02-03 | $126.57 | $129.99 | $126.57 | $128.58 | $127.46 | 2,503,996 |
| 2020-01-31 | $124.72 | $126.62 | $123.55 | $126.16 | $125.06 | 2,379,944 |
| 2020-01-30 | $122.43 | $126.81 | $121.01 | $126.62 | $125.52 | 3,611,581 |
| 2020-01-29 | $125.30 | $125.80 | $123.07 | $123.85 | $122.77 | 2,324,918 |
| 2020-01-28 | $125.74 | $126.40 | $121.83 | $124.97 | $123.88 | 4,260,350 |
| 2020-01-27 | $122.92 | $127.11 | $121.10 | $123.89 | $122.81 | 5,826,519 |
| 2020-01-24 | $138.40 | $138.44 | $132.11 | $134.75 | $133.58 | 3,988,356 |
| 2020-01-23 | $134.76 | $139.99 | $133.50 | $139.11 | $137.90 | 4,867,659 |
| 2020-01-22 | $144.24 | $144.40 | $139.14 | $140.09 | $138.87 | 2,903,646 |
| 2020-01-21 | $143.14 | $145.30 | $140.38 | $142.31 | $141.07 | 5,382,964 |
| 2020-01-17 | $152.69 | $153.41 | $150.72 | $151.62 | $150.30 | 2,177,760 |
| 2020-01-16 | $151.00 | $152.74 | $150.66 | $152.21 | $150.89 | 1,639,677 |
| 2020-01-15 | $149.28 | $150.77 | $149.08 | $150.03 | $148.72 | 1,913,029 |
| 2020-01-14 | $149.39 | $150.74 | $147.18 | $150.03 | $148.72 | 2,227,451 |
| 2020-01-13 | $143.85 | $147.88 | $143.50 | $147.21 | $145.93 | 1,768,647 |
| 2020-01-10 | $143.08 | $148.00 | $141.85 | $143.01 | $141.77 | 2,180,574 |
| 2020-01-09 | $143.74 | $143.87 | $141.53 | $142.15 | $140.91 | 1,203,968 |
| 2020-01-08 | $140.84 | $143.77 | $140.29 | $142.75 | $141.51 | 1,176,172 |
| 2020-01-07 | $140.82 | $142.27 | $140.15 | $141.86 | $140.63 | 1,724,430 |
| 2020-01-06 | $139.20 | $141.38 | $139.05 | $141.19 | $139.96 | 1,357,897 |
| 2020-01-03 | $140.85 | $142.27 | $139.94 | $141.47 | $140.24 | 1,760,543 |
| 2020-01-02 | $142.06 | $144.39 | $141.75 | $143.60 | $142.35 | 2,983,699 |
| 2019-12-31 | $138.66 | $140.07 | $138.25 | $138.87 | $137.66 | 1,142,605 |
| 2019-12-30 | $140.25 | $140.87 | $138.02 | $139.38 | $138.17 | 3,063,077 |
| 2019-12-27 | $141.17 | $141.84 | $138.73 | $139.81 | $138.59 | 1,401,943 |
| 2019-12-26 | $140.19 | $141.00 | $139.57 | $140.94 | $139.71 | 979,114 |
| 2019-12-24 | $139.91 | $140.12 | $139.24 | $139.44 | $138.23 | 472,102 |
| 2019-12-23 | $139.15 | $140.63 | $138.52 | $140.23 | $139.01 | 1,604,460 |
| 2019-12-20 | $140.50 | $140.50 | $137.19 | $138.05 | $136.85 | 5,785,138 |
| 2019-12-19 | $138.61 | $140.35 | $137.90 | $139.84 | $138.62 | 2,476,774 |
| 2019-12-18 | $138.00 | $139.98 | $135.19 | $138.71 | $137.50 | 4,885,355 |
| 2019-12-17 | $131.94 | $133.76 | $130.76 | $133.50 | $132.34 | 1,988,781 |
| 2019-12-16 | $130.33 | $132.46 | $130.16 | $130.94 | $129.80 | 2,309,052 |
| 2019-12-13 | $131.24 | $134.19 | $128.82 | $129.78 | $128.65 | 2,820,892 |
| 2019-12-12 | $122.40 | $132.57 | $122.30 | $132.27 | $131.12 | 4,741,604 |
| 2019-12-11 | $119.55 | $121.15 | $119.49 | $120.83 | $119.78 | 2,014,217 |
| 2019-12-10 | $120.82 | $121.16 | $119.23 | $119.41 | $118.37 | 905,980 |
| 2019-12-09 | $121.36 | $123.01 | $120.38 | $120.39 | $119.34 | 1,830,944 |
| 2019-12-06 | $119.55 | $121.90 | $119.12 | $121.68 | $120.62 | 1,172,337 |
| 2019-12-05 | $119.29 | $119.80 | $117.52 | $118.27 | $117.24 | 819,215 |
| 2019-12-04 | $117.68 | $119.07 | $117.55 | $118.74 | $117.71 | 1,292,676 |
| 2019-12-03 | $116.70 | $116.87 | $114.02 | $116.60 | $115.59 | 1,877,797 |
| 2019-12-02 | $120.78 | $122.05 | $119.19 | $119.39 | $118.35 | 1,672,725 |
| 2019-11-29 | $120.88 | $121.51 | $120.18 | $120.85 | $119.80 | 772,747 |
| 2019-11-27 | $121.86 | $123.42 | $121.35 | $121.97 | $120.91 | 753,827 |
| 2019-11-26 | $123.90 | $124.20 | $121.30 | $121.55 | $120.49 | 1,323,885 |
| 2019-11-25 | $119.77 | $124.00 | $119.53 | $123.97 | $122.89 | 1,753,011 |
| 2019-11-22 | $119.93 | $119.93 | $118.56 | $119.16 | $118.12 | 1,301,639 |
| 2019-11-21 | $117.65 | $119.30 | $117.17 | $118.35 | $117.32 | 1,457,325 |
| 2019-11-20 | $119.60 | $120.94 | $116.17 | $117.55 | $116.53 | 1,819,100 |
| 2019-11-19 | $121.06 | $121.10 | $118.77 | $120.25 | $119.20 | 1,320,561 |
| 2019-11-18 | $116.54 | $120.23 | $115.12 | $120.15 | $119.10 | 1,593,191 |
| 2019-11-15 | $119.05 | $119.20 | $116.64 | $117.70 | $116.68 | 1,743,864 |
| 2019-11-14 | $118.84 | $119.74 | $118.30 | $118.68 | $117.65 | 1,120,035 |
| 2019-11-13 | $119.00 | $119.61 | $117.79 | $118.84 | $117.81 | 1,386,636 |
| 2019-11-12 | $122.18 | $122.76 | $120.67 | $120.74 | $118.69 | 1,156,034 |
| 2019-11-11 | $123.92 | $124.48 | $120.59 | $121.62 | $119.56 | 1,854,200 |
| 2019-11-08 | $124.74 | $127.21 | $123.60 | $126.47 | $124.32 | 1,397,036 |
| 2019-11-07 | $125.45 | $128.55 | $124.66 | $125.49 | $123.36 | 3,107,527 |
| 2019-11-06 | $127.10 | $127.10 | $121.73 | $122.56 | $120.48 | 2,067,343 |
| 2019-11-05 | $126.71 | $128.22 | $125.92 | $126.60 | $124.45 | 1,168,018 |
| 2019-11-04 | $125.00 | $127.04 | $124.81 | $126.72 | $124.57 | 2,228,868 |
| 2019-11-01 | $122.93 | $123.39 | $120.95 | $123.19 | $121.10 | 1,383,776 |
| 2019-10-31 | $122.87 | $123.18 | $119.35 | $121.34 | $119.28 | 1,543,721 |
| 2019-10-30 | $120.27 | $124.40 | $118.75 | $123.72 | $121.62 | 2,754,577 |
| 2019-10-29 | $120.14 | $121.79 | $119.49 | $120.22 | $118.18 | 1,235,852 |
| 2019-10-28 | $121.70 | $123.43 | $121.41 | $123.00 | $120.91 | 1,430,411 |
| 2019-10-25 | $116.55 | $121.04 | $116.55 | $120.85 | $118.80 | 1,628,075 |
| 2019-10-24 | $116.89 | $119.16 | $115.75 | $117.11 | $115.12 | 1,078,240 |
| 2019-10-23 | $115.17 | $116.95 | $114.00 | $115.86 | $113.89 | 883,197 |
| 2019-10-22 | $117.56 | $117.88 | $115.08 | $115.70 | $113.74 | 991,278 |
| 2019-10-21 | $114.25 | $117.03 | $114.19 | $116.87 | $114.89 | 1,348,846 |
| 2019-10-18 | $113.81 | $115.06 | $113.09 | $113.52 | $111.59 | 1,183,534 |
| 2019-10-17 | $114.74 | $114.83 | $113.39 | $114.05 | $112.11 | 1,858,548 |
| 2019-10-16 | $113.47 | $115.75 | $113.43 | $113.83 | $111.90 | 1,478,614 |
| 2019-10-15 | $112.55 | $116.22 | $111.66 | $114.88 | $112.93 | 1,700,653 |
| 2019-10-14 | $112.56 | $112.88 | $110.89 | $112.32 | $110.41 | 1,079,044 |
| 2019-10-11 | $107.98 | $114.15 | $107.76 | $112.78 | $110.87 | 3,206,277 |
| 2019-10-10 | $104.42 | $108.30 | $103.60 | $106.06 | $104.26 | 1,721,077 |
| 2019-10-09 | $104.08 | $105.00 | $103.03 | $104.42 | $102.65 | 1,567,571 |
| 2019-10-08 | $105.64 | $106.07 | $102.44 | $102.57 | $100.83 | 2,503,612 |
| 2019-10-07 | $107.69 | $107.85 | $104.37 | $107.02 | $105.20 | 2,448,204 |
| 2019-10-04 | $110.03 | $110.03 | $107.20 | $108.91 | $107.06 | 1,675,463 |
| 2019-10-03 | $110.81 | $111.00 | $107.36 | $109.86 | $108.00 | 1,515,967 |
| 2019-10-02 | $109.34 | $111.76 | $108.16 | $111.19 | $109.30 | 1,957,181 |
| 2019-10-01 | $108.91 | $112.02 | $108.72 | $109.92 | $108.05 | 1,637,901 |
| 2019-09-30 | $108.84 | $109.63 | $108.00 | $108.72 | $106.87 | 1,517,314 |
| 2019-09-27 | $111.27 | $113.48 | $107.50 | $108.25 | $106.41 | 2,479,016 |
| 2019-09-26 | $110.50 | $111.88 | $109.56 | $110.35 | $108.48 | 1,768,395 |
| 2019-09-25 | $109.37 | $111.54 | $108.10 | $111.00 | $109.12 | 1,528,274 |
| 2019-09-24 | $111.81 | $112.95 | $109.17 | $109.36 | $107.50 | 3,317,478 |
| 2019-09-23 | $107.14 | $109.00 | $106.75 | $108.11 | $106.27 | 2,107,029 |
| 2019-09-20 | $111.57 | $112.48 | $108.35 | $108.75 | $106.90 | 1,934,422 |
| 2019-09-19 | $113.00 | $113.75 | $110.62 | $111.48 | $109.59 | 2,158,036 |
| 2019-09-18 | $113.80 | $114.63 | $111.67 | $112.90 | $110.98 | 1,883,239 |
| 2019-09-17 | $114.96 | $115.20 | $112.60 | $113.93 | $112.00 | 3,445,105 |
| 2019-09-16 | $115.54 | $117.30 | $115.12 | $116.60 | $114.62 | 1,455,022 |
| 2019-09-13 | $118.54 | $120.23 | $117.19 | $117.46 | $115.47 | 1,700,742 |
| 2019-09-12 | $114.66 | $119.68 | $114.08 | $117.08 | $115.09 | 2,728,935 |
| 2019-09-11 | $117.56 | $117.99 | $112.42 | $114.32 | $112.38 | 2,555,261 |
| 2019-09-10 | $114.49 | $116.90 | $113.81 | $116.89 | $114.91 | 1,557,646 |
| 2019-09-09 | $112.17 | $115.63 | $112.17 | $114.65 | $112.70 | 2,058,894 |
| 2019-09-06 | $111.37 | $112.43 | $109.51 | $111.44 | $109.55 | 1,930,071 |
| 2019-09-05 | $110.91 | $112.68 | $110.39 | $111.33 | $109.44 | 1,858,170 |
| 2019-09-04 | $109.05 | $109.95 | $107.30 | $108.92 | $107.07 | 2,063,163 |
| 2019-09-03 | $106.56 | $107.22 | $104.27 | $105.33 | $103.54 | 2,392,574 |
| 2019-08-30 | $107.40 | $110.83 | $106.66 | $110.15 | $108.28 | 2,685,571 |
| 2019-08-29 | $107.01 | $107.91 | $105.46 | $106.32 | $104.52 | 5,536,743 |
| 2019-08-28 | $103.87 | $105.80 | $103.00 | $105.32 | $103.53 | 3,760,990 |
| 2019-08-27 | $106.68 | $106.68 | $103.91 | $104.15 | $102.38 | 1,982,524 |
| 2019-08-26 | $107.03 | $107.43 | $104.88 | $105.41 | $103.62 | 1,670,510 |
| 2019-08-23 | $108.98 | $109.50 | $103.70 | $105.33 | $103.54 | 2,702,829 |
| 2019-08-22 | $114.00 | $114.95 | $110.04 | $110.13 | $108.26 | 1,643,216 |
| 2019-08-21 | $115.50 | $115.78 | $112.75 | $113.56 | $111.63 | 1,707,665 |
| 2019-08-20 | $111.75 | $114.73 | $110.67 | $114.01 | $112.07 | 1,698,507 |
| 2019-08-19 | $109.70 | $113.33 | $109.49 | $112.41 | $110.50 | 3,182,031 |
| 2019-08-16 | $104.17 | $106.13 | $103.50 | $105.55 | $103.76 | 2,171,364 |
| 2019-08-15 | $104.75 | $105.62 | $102.03 | $102.50 | $100.76 | 1,978,956 |
| 2019-08-14 | $106.43 | $107.33 | $103.55 | $104.33 | $101.57 | 2,689,461 |
| 2019-08-13 | $106.55 | $113.26 | $106.55 | $108.93 | $106.05 | 2,620,030 |
| 2019-08-12 | $107.51 | $108.18 | $106.55 | $107.06 | $104.23 | 2,183,420 |
| 2019-08-09 | $110.37 | $110.89 | $106.55 | $108.91 | $106.03 | 1,597,720 |
| 2019-08-08 | $110.92 | $112.50 | $109.63 | $111.51 | $108.56 | 1,580,295 |
| 2019-08-07 | $108.16 | $111.13 | $105.20 | $109.90 | $106.99 | 3,354,667 |
| 2019-08-06 | $112.24 | $114.34 | $109.46 | $111.87 | $108.91 | 3,488,571 |
| 2019-08-05 | $114.57 | $115.15 | $110.26 | $111.10 | $108.16 | 3,578,044 |
| 2019-08-02 | $121.25 | $123.27 | $118.25 | $119.70 | $116.53 | 2,428,033 |
| 2019-08-01 | $129.74 | $131.54 | $121.06 | $122.92 | $119.67 | 3,417,996 |
| 2019-07-31 | $135.61 | $135.61 | $127.26 | $130.07 | $126.63 | 2,308,765 |
| 2019-07-30 | $136.48 | $137.19 | $135.00 | $135.61 | $132.02 | 1,289,848 |
| 2019-07-29 | $139.31 | $139.37 | $135.70 | $138.27 | $134.61 | 857,891 |
| 2019-07-26 | $139.13 | $140.34 | $138.16 | $139.43 | $135.74 | 909,664 |
| 2019-07-25 | $139.21 | $139.67 | $137.14 | $137.89 | $134.24 | 1,082,673 |
| 2019-07-24 | $137.74 | $141.29 | $136.88 | $140.88 | $137.15 | 1,360,130 |
| 2019-07-23 | $135.15 | $138.56 | $134.59 | $138.27 | $134.61 | 1,348,515 |
| 2019-07-22 | $134.06 | $135.16 | $132.54 | $133.81 | $130.27 | 1,114,859 |
| 2019-07-19 | $135.89 | $137.01 | $134.57 | $134.65 | $131.09 | 984,131 |
| 2019-07-18 | $135.44 | $135.73 | $134.37 | $135.09 | $131.51 | 865,695 |
| 2019-07-17 | $139.25 | $139.33 | $135.45 | $135.89 | $132.29 | 1,294,998 |
| 2019-07-16 | $138.00 | $141.26 | $136.85 | $139.34 | $135.65 | 2,256,803 |
| 2019-07-15 | $133.93 | $137.99 | $133.42 | $137.77 | $134.12 | 2,650,726 |
| 2019-07-12 | $130.85 | $134.31 | $130.70 | $133.89 | $130.35 | 1,689,300 |
| 2019-07-11 | $130.60 | $132.68 | $129.36 | $130.65 | $127.19 | 1,817,510 |
| 2019-07-10 | $134.55 | $135.48 | $127.86 | $130.34 | $126.89 | 3,005,787 |
| 2019-07-09 | $132.25 | $134.15 | $131.47 | $133.73 | $130.19 | 1,734,819 |
| 2019-07-08 | $132.16 | $133.10 | $131.19 | $133.06 | $129.54 | 1,215,083 |
| 2019-07-05 | $132.78 | $133.43 | $131.05 | $132.81 | $129.29 | 1,144,584 |
| 2019-07-03 | $133.32 | $134.53 | $132.18 | $133.38 | $129.85 | 1,154,320 |
| 2019-07-02 | $130.01 | $133.00 | $129.69 | $132.97 | $129.45 | 1,429,517 |
| 2019-07-01 | $130.39 | $134.98 | $129.37 | $131.25 | $127.78 | 3,579,701 |
| 2019-06-28 | $123.60 | $124.40 | $122.39 | $123.99 | $120.71 | 1,848,363 |
| 2019-06-27 | $122.37 | $124.15 | $121.60 | $123.95 | $120.67 | 1,340,023 |
| 2019-06-26 | $120.56 | $122.24 | $120.10 | $121.26 | $118.05 | 1,638,442 |
| 2019-06-25 | $121.70 | $121.75 | $118.80 | $118.96 | $115.81 | 1,922,721 |
| 2019-06-24 | $122.82 | $123.54 | $121.31 | $122.02 | $118.79 | 1,255,214 |
| 2019-06-21 | $121.56 | $123.34 | $120.58 | $121.50 | $118.28 | 1,431,848 |
| 2019-06-20 | $125.75 | $127.98 | $121.77 | $122.45 | $119.21 | 1,379,078 |
| 2019-06-19 | $121.99 | $122.93 | $120.50 | $122.32 | $119.08 | 1,582,573 |
| 2019-06-18 | $117.64 | $122.75 | $117.15 | $122.00 | $118.77 | 2,536,224 |
| 2019-06-17 | $116.20 | $116.88 | $113.67 | $115.68 | $112.62 | 1,037,880 |
| 2019-06-14 | $116.78 | $116.85 | $114.64 | $115.61 | $112.55 | 1,525,538 |
| 2019-06-13 | $115.35 | $117.70 | $115.01 | $117.21 | $114.11 | 1,619,294 |
| 2019-06-12 | $116.85 | $116.85 | $114.01 | $114.74 | $111.70 | 1,094,546 |
| 2019-06-11 | $118.19 | $119.49 | $117.02 | $118.15 | $115.02 | 1,954,817 |
| 2019-06-10 | $113.08 | $118.41 | $112.85 | $116.67 | $113.58 | 2,718,507 |
| 2019-06-07 | $110.38 | $113.25 | $110.28 | $111.02 | $108.08 | 1,545,699 |
| 2019-06-06 | $110.23 | $111.13 | $108.07 | $109.98 | $107.07 | 1,589,096 |
| 2019-06-05 | $113.60 | $114.25 | $108.05 | $110.46 | $107.54 | 2,106,764 |
| 2019-06-04 | $105.22 | $112.92 | $104.87 | $112.87 | $109.88 | 3,236,318 |
| 2019-06-03 | $106.62 | $106.62 | $102.82 | $103.57 | $100.83 | 2,661,709 |
| 2019-05-31 | $109.47 | $109.75 | $106.46 | $107.33 | $104.49 | 2,892,667 |
| 2019-05-30 | $114.59 | $115.93 | $110.78 | $111.43 | $108.48 | 2,040,873 |
| 2019-05-29 | $112.90 | $115.07 | $112.45 | $114.39 | $111.36 | 985,339 |
| 2019-05-28 | $114.68 | $116.39 | $113.99 | $114.11 | $111.09 | 1,474,377 |
| 2019-05-24 | $114.92 | $115.63 | $112.68 | $114.20 | $111.18 | 1,842,200 |
| 2019-05-23 | $117.83 | $117.83 | $112.71 | $113.86 | $110.85 | 3,530,677 |
| 2019-05-22 | $119.93 | $120.71 | $118.85 | $119.92 | $116.75 | 1,507,281 |
| 2019-05-21 | $120.17 | $121.32 | $119.89 | $120.87 | $117.67 | 1,278,799 |
| 2019-05-20 | $119.39 | $120.37 | $116.81 | $120.18 | $116.04 | 2,747,925 |
| 2019-05-17 | $125.27 | $125.94 | $121.22 | $121.42 | $117.24 | 2,624,510 |
| 2019-05-16 | $125.15 | $127.62 | $124.80 | $127.31 | $122.92 | 1,893,840 |
| 2019-05-15 | $122.00 | $125.52 | $121.03 | $125.25 | $120.93 | 2,127,695 |
| 2019-05-14 | $123.09 | $124.75 | $121.96 | $123.32 | $119.07 | 1,951,586 |
| 2019-05-13 | $125.94 | $126.47 | $120.77 | $121.87 | $117.67 | 4,116,751 |
| 2019-05-10 | $129.34 | $133.24 | $126.25 | $129.89 | $125.41 | 5,297,019 |
| 2019-05-09 | $135.03 | $136.75 | $130.97 | $136.33 | $131.63 | 2,550,129 |
| 2019-05-08 | $135.66 | $139.42 | $135.10 | $135.96 | $131.27 | 2,348,854 |
| 2019-05-07 | $139.73 | $141.00 | $133.64 | $135.70 | $131.02 | 2,850,535 |
| 2019-05-06 | $142.07 | $142.40 | $138.37 | $141.36 | $136.49 | 2,601,216 |
| 2019-05-03 | $146.19 | $148.00 | $145.56 | $147.36 | $142.28 | 1,101,108 |
| 2019-05-02 | $145.74 | $147.50 | $143.41 | $145.56 | $140.54 | 1,239,984 |
| 2019-05-01 | $148.79 | $150.21 | $145.86 | $146.14 | $141.10 | 2,488,063 |
| 2019-04-30 | $146.63 | $147.33 | $143.24 | $144.45 | $139.47 | 2,531,262 |
| 2019-04-29 | $151.36 | $151.50 | $148.25 | $148.77 | $143.64 | 1,332,132 |
| 2019-04-26 | $148.00 | $150.67 | $147.51 | $149.30 | $144.15 | 1,634,872 |
| 2019-04-25 | $146.58 | $147.90 | $144.35 | $147.00 | $141.93 | 1,949,027 |
| 2019-04-24 | $142.88 | $144.84 | $141.94 | $144.40 | $139.42 | 1,361,642 |
| 2019-04-23 | $140.23 | $143.06 | $139.05 | $142.90 | $137.98 | 1,847,103 |
| 2019-04-22 | $141.86 | $142.04 | $138.27 | $140.00 | $135.18 | 1,579,836 |
| 2019-04-18 | $143.95 | $144.68 | $141.39 | $142.44 | $137.53 | 1,832,596 |
| 2019-04-17 | $145.00 | $145.89 | $143.16 | $143.36 | $138.42 | 1,690,874 |
| 2019-04-16 | $142.20 | $144.98 | $141.81 | $144.72 | $139.73 | 1,580,327 |
| 2019-04-15 | $143.34 | $143.95 | $139.54 | $141.82 | $136.93 | 2,006,464 |
| 2019-04-12 | $142.00 | $143.90 | $141.10 | $143.78 | $138.83 | 2,177,624 |
| 2019-04-11 | $140.96 | $141.47 | $139.28 | $141.02 | $136.16 | 1,768,061 |
| 2019-04-10 | $139.82 | $141.12 | $138.96 | $141.00 | $136.14 | 1,371,429 |
| 2019-04-09 | $142.75 | $142.99 | $138.10 | $139.26 | $134.46 | 3,139,426 |
| 2019-04-08 | $145.31 | $145.94 | $142.63 | $144.85 | $139.86 | 3,477,606 |
| 2019-04-05 | $140.00 | $141.29 | $138.60 | $140.94 | $136.08 | 1,856,990 |
| 2019-04-04 | $138.15 | $140.97 | $136.81 | $139.67 | $134.86 | 2,684,768 |
| 2019-04-03 | $136.00 | $140.65 | $135.01 | $137.63 | $132.89 | 4,216,990 |
| 2019-04-02 | $129.74 | $136.44 | $127.54 | $135.03 | $130.38 | 5,559,102 |
| 2019-04-01 | $124.00 | $129.50 | $123.90 | $129.34 | $124.88 | 4,497,318 |
| 2019-03-29 | $118.45 | $120.96 | $118.10 | $119.32 | $115.21 | 2,359,687 |
| 2019-03-28 | $116.38 | $119.21 | $116.35 | $117.62 | $113.57 | 1,130,272 |
| 2019-03-27 | $117.43 | $118.10 | $115.10 | $116.56 | $112.54 | 1,425,684 |
| 2019-03-26 | $116.63 | $118.50 | $116.13 | $117.36 | $113.32 | 944,442 |
| 2019-03-25 | $116.34 | $118.25 | $114.95 | $116.45 | $112.44 | 1,262,860 |
| 2019-03-22 | $120.01 | $120.26 | $116.04 | $116.91 | $112.88 | 1,706,786 |
| 2019-03-21 | $117.89 | $121.93 | $117.24 | $121.14 | $116.97 | 1,465,397 |
| 2019-03-20 | $117.30 | $119.00 | $116.40 | $118.14 | $114.07 | 1,798,662 |
| 2019-03-19 | $116.86 | $118.70 | $116.27 | $117.82 | $113.76 | 1,476,438 |
| 2019-03-18 | $115.79 | $116.82 | $114.50 | $116.15 | $112.15 | 1,749,695 |
| 2019-03-15 | $117.10 | $118.02 | $115.67 | $115.79 | $111.80 | 2,201,763 |
| 2019-03-14 | $117.05 | $117.34 | $114.72 | $115.64 | $111.65 | 1,592,053 |
| 2019-03-13 | $117.57 | $118.87 | $116.81 | $116.99 | $112.96 | 1,185,497 |
| 2019-03-12 | $120.17 | $120.53 | $116.72 | $117.35 | $113.31 | 1,839,136 |
| 2019-03-11 | $120.12 | $121.22 | $118.66 | $119.37 | $115.26 | 1,293,197 |
| 2019-03-08 | $117.16 | $119.75 | $116.31 | $119.59 | $115.47 | 1,242,482 |
| 2019-03-07 | $123.15 | $123.24 | $117.91 | $118.67 | $114.58 | 2,331,692 |
| 2019-03-06 | $124.89 | $126.72 | $123.50 | $123.55 | $119.29 | 1,453,256 |
| 2019-03-05 | $125.91 | $125.91 | $123.13 | $124.14 | $119.86 | 1,389,071 |
| 2019-03-04 | $125.75 | $127.27 | $124.32 | $125.57 | $121.24 | 1,870,046 |
| 2019-03-01 | $128.00 | $128.41 | $124.25 | $125.12 | $120.81 | 2,215,264 |
| 2019-02-28 | $127.54 | $128.13 | $125.75 | $126.54 | $122.18 | 1,943,937 |
| 2019-02-27 | $130.13 | $130.69 | $127.48 | $127.71 | $123.31 | 1,700,039 |
| 2019-02-26 | $128.72 | $130.66 | $128.39 | $130.45 | $125.95 | 1,643,882 |
| 2019-02-25 | $133.34 | $133.73 | $129.08 | $129.20 | $124.75 | 1,944,386 |
| 2019-02-22 | $130.11 | $131.87 | $129.48 | $131.75 | $127.21 | 2,904,683 |
| 2019-02-21 | $129.34 | $130.11 | $126.54 | $129.63 | $125.16 | 2,071,486 |
| 2019-02-20 | $128.35 | $129.43 | $128.07 | $129.18 | $124.73 | 2,036,275 |
| 2019-02-19 | $125.27 | $128.93 | $124.88 | $128.36 | $123.94 | 1,732,506 |
| 2019-02-15 | $122.83 | $125.00 | $121.58 | $124.51 | $120.22 | 2,478,172 |
| 2019-02-14 | $124.40 | $124.65 | $119.26 | $123.43 | $119.18 | 2,837,910 |
| 2019-02-13 | $126.57 | $128.12 | $126.51 | $127.55 | $122.41 | 1,099,795 |
| 2019-02-12 | $125.39 | $127.77 | $125.19 | $126.13 | $121.05 | 1,924,562 |
| 2019-02-11 | $125.63 | $126.18 | $123.02 | $125.00 | $119.96 | 1,314,383 |
| 2019-02-08 | $125.33 | $126.34 | $123.89 | $125.21 | $120.16 | 2,181,417 |
| 2019-02-07 | $130.15 | $130.50 | $125.11 | $126.88 | $121.77 | 2,345,603 |
| 2019-02-06 | $127.00 | $131.50 | $126.56 | $131.45 | $126.15 | 2,418,718 |
| 2019-02-05 | $124.82 | $128.46 | $124.61 | $127.23 | $122.10 | 1,946,776 |
| 2019-02-04 | $125.93 | $126.73 | $123.77 | $124.39 | $119.38 | 1,210,886 |
| 2019-02-01 | $122.92 | $127.51 | $122.86 | $126.07 | $120.99 | 2,990,939 |
| 2019-01-31 | $124.04 | $127.18 | $121.01 | $123.01 | $118.05 | 3,719,766 |
| 2019-01-30 | $118.02 | $121.47 | $117.35 | $120.48 | $115.63 | 3,583,902 |
| 2019-01-29 | $117.50 | $118.22 | $116.08 | $116.68 | $111.98 | 1,689,796 |
| 2019-01-28 | $116.96 | $118.98 | $115.00 | $118.17 | $113.41 | 2,271,395 |
| 2019-01-25 | $115.74 | $118.99 | $115.29 | $118.53 | $113.75 | 2,044,307 |
| 2019-01-24 | $112.64 | $116.14 | $112.07 | $114.41 | $109.80 | 1,792,048 |
| 2019-01-23 | $112.45 | $113.81 | $111.09 | $113.05 | $108.49 | 1,807,543 |
| 2019-01-22 | $113.54 | $114.50 | $109.05 | $111.96 | $107.45 | 2,014,447 |
| 2019-01-18 | $115.66 | $116.72 | $113.72 | $115.18 | $110.54 | 2,714,565 |
| 2019-01-17 | $110.80 | $115.17 | $110.52 | $114.27 | $109.67 | 2,545,949 |
| 2019-01-16 | $108.33 | $114.15 | $108.25 | $111.50 | $107.01 | 2,316,706 |
| 2019-01-15 | $108.85 | $110.25 | $106.91 | $107.77 | $103.43 | 2,516,973 |
| 2019-01-14 | $110.28 | $110.39 | $107.33 | $108.10 | $103.74 | 3,692,189 |
| 2019-01-11 | $110.64 | $113.79 | $109.58 | $113.55 | $108.97 | 1,805,972 |
| 2019-01-10 | $113.42 | $114.49 | $110.68 | $111.40 | $106.91 | 2,465,408 |
| 2019-01-09 | $113.95 | $115.99 | $113.42 | $114.37 | $109.76 | 2,193,182 |
| 2019-01-08 | $111.26 | $113.34 | $108.54 | $112.90 | $108.35 | 2,255,738 |
| 2019-01-07 | $107.10 | $110.54 | $105.80 | $109.47 | $105.06 | 3,143,937 |
| 2019-01-04 | $105.82 | $108.50 | $104.48 | $107.56 | $103.23 | 3,007,168 |
| 2019-01-03 | $102.80 | $105.44 | $102.14 | $103.39 | $99.22 | 2,885,313 |
| 2019-01-02 | $96.20 | $106.31 | $95.61 | $104.40 | $100.19 | 4,174,374 |
| 2018-12-31 | $97.99 | $100.50 | $96.58 | $98.91 | $94.92 | 2,609,792 |
| 2018-12-28 | $98.56 | $100.39 | $96.28 | $97.24 | $93.32 | 2,316,391 |
| 2018-12-27 | $96.54 | $98.16 | $92.32 | $98.12 | $94.17 | 4,230,022 |
| 2018-12-26 | $92.67 | $99.39 | $91.24 | $99.23 | $95.23 | 3,506,426 |
| 2018-12-24 | $92.40 | $94.04 | $90.06 | $92.01 | $88.30 | 2,225,030 |
| 2018-12-21 | $97.55 | $100.03 | $92.86 | $93.41 | $89.65 | 4,349,960 |
| 2018-12-20 | $97.89 | $100.75 | $96.14 | $97.80 | $93.86 | 2,876,036 |
| 2018-12-19 | $103.06 | $105.39 | $97.00 | $98.39 | $94.43 | 3,341,721 |
| 2018-12-18 | $105.12 | $107.02 | $101.29 | $103.09 | $98.94 | 3,253,718 |
| 2018-12-17 | $106.71 | $109.48 | $103.30 | $104.48 | $100.27 | 2,964,114 |
| 2018-12-14 | $105.81 | $109.17 | $105.70 | $106.70 | $102.40 | 2,033,261 |
| 2018-12-13 | $110.29 | $111.28 | $106.93 | $108.11 | $103.75 | 2,781,947 |
| 2018-12-12 | $107.50 | $111.15 | $107.50 | $109.40 | $104.99 | 2,494,307 |
| 2018-12-11 | $109.87 | $110.59 | $104.66 | $105.54 | $101.29 | 2,355,858 |
| 2018-12-10 | $105.96 | $109.88 | $104.24 | $106.24 | $101.96 | 2,926,331 |
| 2018-12-07 | $110.91 | $113.91 | $104.06 | $104.99 | $100.76 | 3,357,015 |
| 2018-12-06 | $107.53 | $112.59 | $104.18 | $112.41 | $107.88 | 3,641,060 |
| 2018-12-04 | $118.46 | $118.75 | $110.15 | $110.36 | $105.91 | 4,552,673 |
| 2018-12-03 | $117.97 | $122.00 | $117.62 | $119.79 | $114.96 | 5,976,800 |
| 2018-11-30 | $107.50 | $109.69 | $106.63 | $109.40 | $104.99 | 3,025,707 |
| 2018-11-29 | $111.25 | $111.33 | $106.46 | $108.12 | $103.76 | 3,468,901 |
| 2018-11-28 | $114.27 | $114.83 | $109.40 | $112.80 | $108.25 | 3,476,190 |
| 2018-11-27 | $110.18 | $113.05 | $108.16 | $112.83 | $108.28 | 2,983,283 |
| 2018-11-26 | $108.21 | $112.20 | $107.93 | $111.52 | $107.03 | 2,741,831 |
| 2018-11-23 | $104.73 | $106.00 | $103.15 | $104.33 | $100.13 | 714,090 |
| 2018-11-21 | $102.58 | $107.77 | $102.55 | $105.73 | $101.47 | 1,997,878 |
| 2018-11-20 | $100.39 | $101.84 | $99.41 | $100.95 | $96.88 | 3,958,659 |
| 2018-11-19 | $108.05 | $109.25 | $103.22 | $104.22 | $99.28 | 2,223,536 |
| 2018-11-16 | $105.97 | $108.08 | $105.02 | $107.76 | $102.66 | 2,617,720 |
| 2018-11-15 | $104.82 | $107.51 | $102.46 | $106.40 | $101.36 | 2,971,185 |
| 2018-11-14 | $103.09 | $105.74 | $102.09 | $103.24 | $98.35 | 2,463,903 |
| 2018-11-13 | $100.21 | $104.10 | $100.14 | $101.99 | $97.16 | 3,090,713 |
| 2018-11-12 | $97.79 | $101.72 | $97.70 | $99.50 | $94.79 | 3,008,013 |
| 2018-11-09 | $98.51 | $101.37 | $96.00 | $98.32 | $93.66 | 5,228,354 |
| 2018-11-08 | $98.25 | $102.53 | $97.25 | $99.02 | $94.33 | 13,478,403 |
| 2018-11-07 | $111.75 | $114.32 | $109.97 | $113.99 | $108.59 | 5,263,116 |
| 2018-11-06 | $109.43 | $111.29 | $107.67 | $109.69 | $104.49 | 1,523,261 |
| 2018-11-05 | $111.25 | $112.32 | $107.49 | $109.30 | $104.12 | 2,213,450 |
| 2018-11-02 | $112.93 | $114.20 | $108.84 | $111.69 | $106.40 | 3,883,308 |
| 2018-11-01 | $101.41 | $114.24 | $101.11 | $112.63 | $107.29 | 6,067,508 |
| 2018-10-31 | $99.40 | $102.40 | $98.86 | $100.60 | $95.83 | 3,323,300 |
| 2018-10-30 | $93.74 | $97.98 | $92.77 | $97.60 | $92.98 | 3,327,408 |
| 2018-10-29 | $102.00 | $102.28 | $92.50 | $94.18 | $89.72 | 3,158,336 |
| 2018-10-26 | $100.63 | $103.04 | $97.24 | $100.51 | $95.75 | 2,901,020 |
| 2018-10-25 | $100.11 | $103.78 | $99.12 | $103.22 | $98.33 | 2,726,894 |
| 2018-10-24 | $103.98 | $104.16 | $98.96 | $99.42 | $94.71 | 3,371,425 |
| 2018-10-23 | $104.85 | $104.90 | $100.24 | $102.69 | $97.83 | 4,342,360 |
| 2018-10-22 | $111.42 | $112.00 | $107.96 | $108.70 | $103.55 | 2,295,337 |
| 2018-10-19 | $114.29 | $116.05 | $109.90 | $110.20 | $104.98 | 2,777,104 |
| 2018-10-18 | $118.05 | $118.28 | $113.50 | $113.87 | $108.48 | 1,661,928 |
| 2018-10-17 | $118.50 | $120.62 | $115.80 | $118.29 | $112.69 | 1,954,811 |
| 2018-10-16 | $116.33 | $118.36 | $114.77 | $117.83 | $112.25 | 1,720,330 |
| 2018-10-15 | $115.79 | $116.33 | $113.31 | $114.67 | $109.24 | 2,116,816 |
| 2018-10-12 | $119.42 | $120.50 | $115.05 | $116.58 | $111.06 | 2,366,439 |
| 2018-10-11 | $114.34 | $118.95 | $114.10 | $116.22 | $110.71 | 3,319,440 |
| 2018-10-10 | $119.15 | $121.10 | $114.95 | $115.11 | $109.66 | 2,442,313 |
| 2018-10-09 | $115.88 | $119.58 | $115.60 | $118.96 | $113.32 | 2,643,150 |
| 2018-10-08 | $118.41 | $119.30 | $114.46 | $116.27 | $110.76 | 3,584,531 |
| 2018-10-05 | $124.00 | $125.23 | $118.07 | $120.63 | $114.92 | 3,371,060 |
| 2018-10-04 | $127.45 | $127.81 | $122.38 | $123.44 | $117.59 | 2,145,072 |
| 2018-10-03 | $125.05 | $129.33 | $124.72 | $127.14 | $121.12 | 2,406,413 |
| 2018-10-02 | $125.48 | $126.69 | $123.35 | $123.81 | $117.95 | 2,037,664 |
| 2018-10-01 | $126.90 | $127.39 | $123.03 | $125.29 | $119.35 | 3,494,656 |
| 2018-09-28 | $128.81 | $129.47 | $126.78 | $127.06 | $121.04 | 2,657,707 |
| 2018-09-27 | $131.06 | $131.18 | $128.66 | $128.94 | $122.83 | 2,576,805 |
| 2018-09-26 | $133.00 | $134.08 | $131.42 | $131.67 | $125.43 | 2,967,718 |
| 2018-09-25 | $133.18 | $134.56 | $132.34 | $133.94 | $127.60 | 1,650,694 |
| 2018-09-24 | $135.04 | $136.00 | $132.41 | $132.98 | $126.68 | 2,486,981 |
| 2018-09-21 | $138.50 | $138.95 | $136.49 | $136.73 | $130.25 | 5,337,133 |
| 2018-09-20 | $136.62 | $138.77 | $136.40 | $137.31 | $130.81 | 2,605,094 |
| 2018-09-19 | $133.89 | $137.45 | $133.40 | $135.73 | $129.30 | 1,964,066 |
| 2018-09-18 | $133.08 | $133.55 | $131.00 | $132.97 | $126.67 | 1,417,192 |
| 2018-09-17 | $134.99 | $135.58 | $132.19 | $132.45 | $126.18 | 1,461,057 |
| 2018-09-14 | $137.88 | $139.00 | $134.73 | $135.28 | $128.87 | 2,257,436 |
| 2018-09-13 | $136.08 | $138.10 | $133.20 | $135.18 | $128.78 | 2,047,217 |
| 2018-09-12 | $131.54 | $135.47 | $131.40 | $134.94 | $128.55 | 3,096,597 |
| 2018-09-11 | $131.75 | $133.99 | $129.82 | $133.49 | $127.17 | 4,106,762 |
| 2018-09-10 | $129.67 | $134.56 | $129.29 | $134.20 | $127.84 | 4,579,452 |
| 2018-09-07 | $127.11 | $130.50 | $126.96 | $128.38 | $122.30 | 3,230,855 |
| 2018-09-06 | $139.75 | $139.79 | $127.33 | $127.85 | $121.79 | 6,215,600 |
| 2018-09-05 | $142.13 | $142.24 | $139.88 | $140.37 | $133.72 | 2,164,151 |
| 2018-09-04 | $147.72 | $148.11 | $142.28 | $143.03 | $136.25 | 2,751,391 |
| 2018-08-31 | $148.12 | $150.58 | $146.01 | $148.34 | $141.31 | 2,956,477 |
| 2018-08-30 | $148.89 | $149.24 | $147.53 | $148.53 | $141.49 | 1,722,637 |
| 2018-08-29 | $148.09 | $149.32 | $146.58 | $148.76 | $141.71 | 1,842,807 |
| 2018-08-28 | $148.82 | $149.61 | $147.06 | $147.96 | $140.95 | 1,194,118 |
| 2018-08-27 | $147.36 | $151.93 | $147.36 | $148.73 | $141.68 | 2,752,331 |
| 2018-08-24 | $145.37 | $146.00 | $145.00 | $145.90 | $138.99 | 1,438,742 |
| 2018-08-23 | $145.00 | $148.47 | $144.80 | $145.14 | $138.26 | 2,257,494 |
| 2018-08-22 | $145.25 | $145.66 | $144.17 | $145.05 | $138.18 | 1,143,124 |
| 2018-08-21 | $146.32 | $146.85 | $144.77 | $145.33 | $138.45 | 1,818,134 |
| 2018-08-20 | $144.98 | $146.25 | $143.48 | $145.78 | $138.87 | 2,467,863 |
| 2018-08-17 | $139.41 | $142.96 | $139.38 | $142.33 | $135.59 | 1,797,366 |
| 2018-08-16 | $139.65 | $141.44 | $139.07 | $139.60 | $132.99 | 2,550,822 |
| 2018-08-15 | $142.25 | $142.44 | $138.10 | $138.17 | $131.62 | 3,872,128 |
| 2018-08-14 | $146.34 | $146.93 | $143.43 | $143.87 | $136.31 | 4,039,383 |
| 2018-08-13 | $147.99 | $149.81 | $147.38 | $148.00 | $140.23 | 2,079,559 |
| 2018-08-10 | $150.98 | $150.98 | $147.66 | $148.52 | $140.72 | 3,952,082 |
| 2018-08-09 | $154.19 | $154.91 | $151.96 | $152.32 | $144.32 | 1,918,075 |
| 2018-08-08 | $153.28 | $156.75 | $152.36 | $153.89 | $145.81 | 2,226,393 |
| 2018-08-07 | $152.55 | $154.39 | $151.51 | $153.29 | $145.24 | 1,587,645 |
| 2018-08-06 | $149.18 | $153.36 | $148.87 | $152.95 | $144.92 | 2,117,912 |
| 2018-08-03 | $149.00 | $150.38 | $146.26 | $149.19 | $141.36 | 3,543,823 |
| 2018-08-02 | $153.47 | $155.00 | $147.18 | $149.54 | $141.69 | 7,324,770 |
| 2018-08-01 | $166.52 | $166.99 | $158.60 | $159.99 | $151.59 | 4,671,970 |
| 2018-07-31 | $162.03 | $167.59 | $162.03 | $166.78 | $158.02 | 1,955,748 |
| 2018-07-30 | $163.03 | $163.84 | $161.53 | $161.82 | $153.32 | 1,835,186 |
| 2018-07-27 | $165.04 | $167.29 | $161.79 | $163.39 | $154.81 | 1,511,771 |
| 2018-07-26 | $164.25 | $165.56 | $161.59 | $165.26 | $156.58 | 2,220,543 |
| 2018-07-25 | $163.77 | $165.96 | $163.29 | $165.80 | $157.09 | 1,785,223 |
| 2018-07-24 | $165.00 | $167.21 | $163.08 | $163.56 | $154.97 | 2,888,222 |
| 2018-07-23 | $163.55 | $164.64 | $162.07 | $163.74 | $155.14 | 1,656,972 |
| 2018-07-20 | $163.56 | $164.70 | $163.11 | $163.92 | $155.31 | 1,348,514 |
| 2018-07-19 | $164.00 | $165.00 | $163.27 | $163.57 | $154.98 | 1,258,011 |
| 2018-07-18 | $165.04 | $165.29 | $162.88 | $164.95 | $156.29 | 1,704,635 |
| 2018-07-17 | $164.65 | $165.52 | $162.14 | $164.96 | $156.30 | 1,607,970 |
| 2018-07-16 | $165.50 | $166.77 | $164.48 | $166.03 | $157.31 | 1,373,895 |
| 2018-07-13 | $164.16 | $165.84 | $162.65 | $165.24 | $156.56 | 1,454,597 |
| 2018-07-12 | $162.59 | $164.79 | $161.80 | $164.53 | $155.89 | 1,785,201 |
| 2018-07-11 | $162.51 | $162.79 | $160.96 | $161.19 | $152.73 | 2,950,890 |
| 2018-07-10 | $162.20 | $166.23 | $161.63 | $165.38 | $156.70 | 4,050,997 |
| 2018-07-09 | $160.42 | $162.22 | $159.77 | $160.13 | $151.72 | 4,568,893 |
| 2018-07-06 | $155.09 | $157.08 | $154.19 | $156.86 | $148.62 | 2,048,757 |
| 2018-07-05 | $152.29 | $154.91 | $151.02 | $154.84 | $146.71 | 2,626,122 |
| 2018-07-03 | $154.61 | $155.45 | $152.01 | $152.17 | $144.18 | 2,227,737 |
| 2018-07-02 | $159.27 | $159.99 | $151.84 | $154.14 | $146.05 | 6,755,047 |
| 2018-06-29 | $164.68 | $168.36 | $164.23 | $167.34 | $158.55 | 3,256,386 |
| 2018-06-28 | $163.19 | $165.01 | $162.02 | $164.01 | $155.40 | 1,401,237 |
| 2018-06-27 | $166.70 | $169.29 | $163.81 | $163.91 | $155.30 | 2,067,867 |
| 2018-06-26 | $166.63 | $168.33 | $165.45 | $167.20 | $158.42 | 1,885,130 |
| 2018-06-25 | $168.50 | $170.72 | $165.52 | $166.54 | $157.79 | 2,734,122 |
| 2018-06-22 | $172.56 | $172.99 | $169.77 | $170.14 | $161.21 | 3,024,311 |
| 2018-06-21 | $173.81 | $174.50 | $171.28 | $172.00 | $162.97 | 1,898,801 |
| 2018-06-20 | $174.21 | $176.73 | $173.88 | $174.44 | $165.28 | 2,128,183 |
| 2018-06-19 | $172.80 | $175.37 | $171.82 | $172.42 | $163.37 | 2,795,596 |
| 2018-06-18 | $172.21 | $176.03 | $172.14 | $175.09 | $165.90 | 2,412,479 |
| 2018-06-15 | $174.20 | $174.82 | $172.27 | $173.31 | $164.21 | 3,246,004 |
| 2018-06-14 | $176.90 | $177.38 | $175.01 | $176.25 | $166.99 | 2,440,721 |
| 2018-06-13 | $179.68 | $179.88 | $176.05 | $176.42 | $167.16 | 3,365,543 |
| 2018-06-12 | $182.10 | $183.15 | $179.20 | $179.39 | $169.97 | 2,898,335 |
| 2018-06-11 | $179.44 | $183.37 | $179.06 | $180.82 | $171.32 | 3,906,566 |
| 2018-06-08 | $176.64 | $179.89 | $176.25 | $178.12 | $168.77 | 2,434,221 |
| 2018-06-07 | $179.21 | $179.75 | $175.74 | $176.25 | $166.99 | 2,686,067 |
| 2018-06-06 | $178.11 | $180.21 | $174.61 | $179.51 | $170.08 | 5,006,890 |
| 2018-06-05 | $182.49 | $184.43 | $174.93 | $176.88 | $167.59 | 7,194,503 |
| 2018-06-04 | $191.81 | $192.48 | $181.16 | $182.83 | $173.23 | 5,783,503 |
| 2018-06-01 | $193.00 | $194.08 | $187.42 | $192.50 | $182.39 | 3,732,499 |
| 2018-05-31 | $195.92 | $197.68 | $193.11 | $196.01 | $185.72 | 2,240,511 |
| 2018-05-30 | $194.05 | $196.30 | $193.52 | $195.67 | $185.39 | 1,301,758 |
| 2018-05-29 | $192.29 | $194.45 | $191.07 | $193.39 | $183.23 | 1,048,176 |
| 2018-05-25 | $193.52 | $195.25 | $192.70 | $194.21 | $184.01 | 1,166,512 |
| 2018-05-24 | $194.68 | $195.14 | $193.46 | $193.65 | $183.48 | 814,874 |
| 2018-05-23 | $192.69 | $194.74 | $191.95 | $194.61 | $184.39 | 1,247,104 |
| 2018-05-22 | $194.24 | $195.00 | $192.18 | $193.88 | $183.70 | 1,195,167 |
| 2018-05-21 | $192.29 | $196.39 | $191.81 | $194.18 | $183.98 | 2,492,886 |
| 2018-05-18 | $189.77 | $192.05 | $187.97 | $189.03 | $179.10 | 1,319,351 |
| 2018-05-17 | $192.75 | $194.36 | $189.24 | $189.98 | $180.00 | 1,721,512 |
| 2018-05-16 | $190.16 | $193.58 | $189.45 | $192.51 | $182.40 | 1,672,909 |
| 2018-05-15 | $191.61 | $192.27 | $188.38 | $190.92 | $180.19 | 1,883,056 |
| 2018-05-14 | $195.44 | $196.47 | $190.94 | $191.63 | $180.86 | 2,624,880 |
| 2018-05-11 | $201.01 | $201.49 | $195.26 | $195.65 | $184.66 | 1,899,767 |
| 2018-05-10 | $199.75 | $202.48 | $196.81 | $201.51 | $190.19 | 2,749,275 |
| 2018-05-09 | $191.48 | $199.26 | $190.50 | $199.21 | $188.02 | 3,152,418 |
| 2018-05-08 | $191.59 | $193.19 | $190.95 | $191.75 | $180.98 | 1,261,614 |
| 2018-05-07 | $192.84 | $193.47 | $190.12 | $191.91 | $181.13 | 1,935,951 |
| 2018-05-04 | $190.54 | $195.32 | $190.36 | $192.41 | $181.60 | 2,312,339 |
| 2018-05-03 | $190.79 | $192.30 | $188.23 | $191.62 | $180.85 | 1,781,337 |
| 2018-05-02 | $191.23 | $193.43 | $189.32 | $191.03 | $180.30 | 1,816,394 |
| 2018-05-01 | $188.43 | $192.45 | $188.02 | $191.85 | $181.07 | 2,864,403 |
| 2018-04-30 | $185.98 | $188.32 | $185.16 | $186.19 | $175.73 | 2,299,074 |
| 2018-04-27 | $185.31 | $187.63 | $183.47 | $185.11 | $174.71 | 2,057,686 |
| 2018-04-26 | $183.23 | $184.70 | $180.05 | $184.26 | $173.91 | 2,336,832 |
| 2018-04-25 | $185.17 | $186.47 | $179.22 | $182.89 | $172.61 | 4,413,670 |
| 2018-04-24 | $193.74 | $194.66 | $186.89 | $190.00 | $179.32 | 3,979,449 |
| 2018-04-23 | $193.01 | $194.06 | $189.57 | $193.24 | $182.38 | 1,777,314 |
| 2018-04-20 | $191.15 | $193.11 | $190.18 | $192.51 | $181.69 | 1,902,793 |
| 2018-04-19 | $193.63 | $194.19 | $190.34 | $191.65 | $180.88 | 1,845,425 |
| 2018-04-18 | $191.45 | $194.30 | $190.78 | $192.91 | $182.07 | 1,847,212 |
| 2018-04-17 | $190.04 | $191.79 | $188.70 | $190.65 | $179.94 | 2,068,605 |
| 2018-04-16 | $184.49 | $188.76 | $182.38 | $188.70 | $178.10 | 1,887,857 |
| 2018-04-13 | $187.42 | $187.84 | $182.65 | $183.81 | $173.48 | 1,477,452 |
| 2018-04-12 | $180.85 | $188.00 | $180.21 | $186.64 | $176.15 | 3,135,939 |
| 2018-04-11 | $182.17 | $183.49 | $179.63 | $179.83 | $169.73 | 1,180,931 |
| 2018-04-10 | $183.00 | $184.14 | $181.52 | $183.28 | $172.98 | 1,981,811 |
| 2018-04-09 | $179.00 | $182.07 | $177.03 | $180.38 | $170.24 | 1,896,867 |
| 2018-04-06 | $183.05 | $184.65 | $176.82 | $178.49 | $168.46 | 2,809,602 |
| 2018-04-05 | $180.34 | $183.17 | $178.80 | $181.24 | $171.06 | 1,619,608 |
| 2018-04-04 | $177.09 | $179.97 | $175.76 | $179.58 | $169.49 | 2,022,212 |
| 2018-04-03 | $183.05 | $183.50 | $177.36 | $180.30 | $170.17 | 2,019,136 |
| 2018-04-02 | $184.78 | $186.29 | $178.95 | $181.00 | $170.83 | 2,561,183 |
| 2018-03-29 | $177.57 | $182.90 | $177.13 | $182.36 | $172.11 | 3,300,738 |
| 2018-03-28 | $176.94 | $177.43 | $173.06 | $176.04 | $166.15 | 2,262,613 |
| 2018-03-27 | $179.15 | $183.20 | $176.60 | $177.73 | $167.74 | 2,936,504 |
| 2018-03-26 | $177.89 | $179.30 | $173.84 | $177.00 | $167.05 | 2,392,001 |
| 2018-03-23 | $182.28 | $183.91 | $174.42 | $175.88 | $166.00 | 5,902,348 |
| 2018-03-22 | $176.68 | $179.24 | $174.06 | $175.54 | $165.68 | 3,728,241 |
| 2018-03-21 | $183.04 | $183.04 | $178.59 | $178.92 | $168.87 | 5,668,775 |
| 2018-03-20 | $181.62 | $185.80 | $181.02 | $184.19 | $173.84 | 1,725,504 |
| 2018-03-19 | $183.70 | $183.70 | $180.31 | $181.62 | $171.41 | 1,404,354 |
| 2018-03-16 | $186.78 | $187.12 | $183.86 | $184.76 | $174.38 | 2,007,960 |
| 2018-03-15 | $185.00 | $187.64 | $184.70 | $186.21 | $175.75 | 1,489,561 |
| 2018-03-14 | $185.92 | $187.29 | $183.67 | $185.22 | $174.81 | 2,009,138 |
| 2018-03-13 | $191.69 | $191.75 | $184.71 | $185.41 | $174.99 | 3,748,496 |
| 2018-03-12 | $189.21 | $192.32 | $188.18 | $191.79 | $181.01 | 4,953,802 |
| 2018-03-09 | $189.22 | $192.75 | $184.41 | $188.89 | $178.28 | 9,386,455 |
| 2018-03-08 | $173.24 | $180.52 | $171.60 | $179.11 | $169.05 | 6,276,456 |
| 2018-03-07 | $165.12 | $169.23 | $164.62 | $168.41 | $158.95 | 1,551,927 |
| 2018-03-06 | $166.63 | $167.30 | $164.01 | $166.78 | $157.41 | 1,257,555 |
| 2018-03-05 | $161.33 | $166.72 | $158.66 | $165.06 | $155.79 | 2,803,580 |
| 2018-03-02 | $161.78 | $163.50 | $156.54 | $163.06 | $153.90 | 4,147,623 |
| 2018-03-01 | $168.25 | $168.46 | $163.26 | $163.42 | $154.24 | 2,561,471 |
| 2018-02-28 | $168.74 | $169.95 | $166.83 | $167.50 | $158.09 | 2,513,351 |
| 2018-02-27 | $169.42 | $169.65 | $166.51 | $168.75 | $159.27 | 1,990,660 |
| 2018-02-26 | $168.07 | $169.72 | $167.21 | $169.00 | $159.50 | 1,768,824 |
| 2018-02-23 | $165.00 | $167.40 | $164.11 | $167.13 | $157.74 | 1,892,353 |
| 2018-02-22 | $166.39 | $167.67 | $162.07 | $164.19 | $154.96 | 2,507,279 |
| 2018-02-21 | $164.69 | $169.00 | $164.54 | $166.36 | $157.01 | 1,951,139 |
| 2018-02-20 | $163.88 | $166.92 | $163.28 | $164.92 | $155.65 | 1,901,004 |
| 2018-02-16 | $164.11 | $167.38 | $162.51 | $164.28 | $155.05 | 3,424,670 |
| 2018-02-15 | $164.58 | $166.29 | $161.80 | $164.01 | $154.79 | 2,634,982 |
| 2018-02-14 | $163.51 | $165.38 | $162.55 | $164.16 | $154.94 | 2,108,131 |
| 2018-02-13 | $163.00 | $165.55 | $162.49 | $164.66 | $154.94 | 2,092,246 |
| 2018-02-12 | $167.62 | $167.76 | $162.00 | $162.92 | $153.30 | 3,411,549 |
| 2018-02-09 | $168.65 | $168.74 | $160.89 | $166.22 | $156.40 | 5,336,269 |
| 2018-02-08 | $178.20 | $179.20 | $169.15 | $169.28 | $159.28 | 5,033,064 |
| 2018-02-07 | $175.56 | $180.10 | $172.95 | $177.32 | $166.85 | 15,686,778 |
| 2018-02-06 | $163.50 | $167.66 | $162.24 | $163.22 | $153.58 | 3,622,430 |
| 2018-02-05 | $165.62 | $170.78 | $165.30 | $165.48 | $155.71 | 4,682,997 |
| 2018-02-02 | $167.95 | $173.00 | $166.00 | $166.56 | $156.72 | 5,381,205 |
| 2018-02-01 | $166.01 | $171.78 | $164.03 | $170.49 | $160.42 | 6,396,723 |
| 2018-01-31 | $173.27 | $176.98 | $162.60 | $165.59 | $155.81 | 10,951,374 |
| 2018-01-30 | $160.89 | $172.30 | $160.72 | $171.39 | $161.27 | 16,229,239 |
| 2018-01-29 | $171.03 | $171.84 | $162.34 | $163.48 | $153.83 | 25,823,249 |
| 2018-01-26 | $201.99 | $201.99 | $178.04 | $180.29 | $169.64 | 21,994,775 |
| 2018-01-25 | $200.75 | $203.63 | $198.16 | $200.60 | $188.75 | 3,462,441 |
| 2018-01-24 | $196.88 | $201.97 | $194.20 | $200.58 | $188.73 | 3,215,034 |
| 2018-01-23 | $196.94 | $201.69 | $194.59 | $194.95 | $183.44 | 4,241,648 |
| 2018-01-22 | $187.59 | $195.84 | $185.02 | $195.23 | $183.70 | 6,737,792 |
| 2018-01-19 | $176.75 | $179.86 | $176.48 | $179.64 | $169.03 | 1,826,578 |
| 2018-01-18 | $173.36 | $176.07 | $171.67 | $175.48 | $165.12 | 1,789,259 |
| 2018-01-17 | $171.56 | $174.81 | $170.91 | $173.59 | $163.34 | 2,357,704 |
| 2018-01-16 | $170.60 | $172.63 | $167.44 | $168.73 | $158.77 | 3,064,765 |
| 2018-01-12 | $162.83 | $165.85 | $161.12 | $165.54 | $155.76 | 2,671,668 |
| 2018-01-11 | $162.00 | $163.39 | $160.97 | $162.50 | $152.90 | 2,416,774 |
| 2018-01-10 | $162.16 | $162.43 | $160.38 | $162.00 | $152.43 | 2,295,783 |
| 2018-01-09 | $162.90 | $163.77 | $162.09 | $163.40 | $153.75 | 2,293,749 |
| 2018-01-08 | $164.12 | $164.15 | $161.50 | $162.30 | $152.72 | 1,769,932 |
| 2018-01-05 | $164.47 | $166.25 | $163.12 | $164.49 | $154.78 | 2,181,314 |
| 2018-01-04 | $163.19 | $163.48 | $161.53 | $163.40 | $153.75 | 2,687,827 |
| 2018-01-03 | $165.04 | $165.39 | $160.56 | $162.52 | $152.92 | 3,523,811 |
| 2018-01-02 | $165.11 | $166.34 | $163.72 | $164.30 | $154.60 | 2,416,114 |
| 2017-12-29 | $168.46 | $168.87 | $166.68 | $168.59 | $158.63 | 1,320,132 |
| 2017-12-28 | $170.56 | $171.06 | $168.30 | $168.48 | $158.53 | 1,072,124 |
| 2017-12-27 | $167.78 | $170.30 | $166.26 | $170.21 | $160.16 | 915,105 |
| 2017-12-26 | $167.99 | $168.70 | $166.74 | $168.62 | $158.66 | 658,117 |
| 2017-12-22 | $167.77 | $168.71 | $167.02 | $167.75 | $157.84 | 727,939 |
| 2017-12-21 | $169.80 | $170.00 | $168.25 | $168.51 | $158.56 | 1,101,918 |
| 2017-12-20 | $166.00 | $169.25 | $164.69 | $168.95 | $158.97 | 1,243,354 |
| 2017-12-19 | $165.95 | $166.64 | $165.29 | $166.14 | $156.33 | 998,386 |
| 2017-12-18 | $166.00 | $166.83 | $164.10 | $165.13 | $155.38 | 1,431,550 |
| 2017-12-15 | $166.39 | $166.39 | $164.35 | $166.03 | $156.22 | 1,385,053 |
| 2017-12-14 | $165.75 | $166.79 | $164.57 | $165.00 | $155.26 | 1,142,348 |
| 2017-12-13 | $163.80 | $166.70 | $163.34 | $164.85 | $155.11 | 1,347,472 |
| 2017-12-12 | $162.44 | $164.46 | $162.19 | $162.31 | $152.72 | 1,605,695 |
| 2017-12-11 | $163.29 | $165.23 | $162.75 | $164.26 | $154.56 | 2,558,625 |
| 2017-12-08 | $160.00 | $160.43 | $158.91 | $159.54 | $150.12 | 1,058,222 |
| 2017-12-07 | $158.02 | $159.26 | $156.15 | $158.92 | $149.53 | 990,002 |
| 2017-12-06 | $157.60 | $160.19 | $157.00 | $157.85 | $148.53 | 1,064,939 |
| 2017-12-05 | $158.83 | $160.97 | $157.77 | $159.45 | $150.03 | 1,464,607 |
| 2017-12-04 | $159.97 | $160.35 | $155.44 | $158.07 | $148.73 | 1,419,088 |
| 2017-12-01 | $159.35 | $160.80 | $154.74 | $159.01 | $149.62 | 1,797,682 |
| 2017-11-30 | $155.68 | $158.82 | $153.01 | $158.08 | $148.74 | 1,473,630 |
| 2017-11-29 | $158.02 | $158.25 | $153.67 | $156.07 | $146.85 | 1,627,260 |
| 2017-11-28 | $158.62 | $159.70 | $157.03 | $157.50 | $148.20 | 1,409,800 |
| 2017-11-27 | $158.63 | $160.00 | $158.13 | $158.49 | $149.13 | 938,491 |
| 2017-11-24 | $158.58 | $159.99 | $158.40 | $159.42 | $150.01 | 436,594 |
| 2017-11-22 | $158.53 | $159.55 | $157.72 | $158.69 | $149.32 | 947,171 |
| 2017-11-21 | $156.96 | $158.73 | $156.69 | $158.57 | $149.21 | 903,045 |
| 2017-11-20 | $153.75 | $157.81 | $153.59 | $156.96 | $147.69 | 1,759,373 |
| 2017-11-17 | $152.90 | $153.69 | $151.98 | $152.28 | $143.29 | 838,353 |
| 2017-11-16 | $152.00 | $154.30 | $151.81 | $153.20 | $144.15 | 1,268,388 |
| 2017-11-15 | $152.50 | $152.50 | $150.01 | $151.62 | $142.67 | 1,192,926 |
| 2017-11-14 | $154.54 | $155.27 | $152.28 | $153.60 | $144.05 | 966,445 |
| 2017-11-13 | $153.75 | $156.40 | $153.52 | $155.24 | $145.59 | 1,270,992 |
| 2017-11-10 | $153.19 | $154.67 | $153.01 | $154.03 | $144.46 | 900,544 |
| 2017-11-09 | $151.95 | $154.09 | $151.24 | $153.59 | $144.04 | 1,454,256 |
| 2017-11-08 | $152.25 | $153.00 | $151.09 | $152.79 | $143.29 | 2,153,362 |
| 2017-11-07 | $152.85 | $153.42 | $150.74 | $152.19 | $142.73 | 1,280,409 |
| 2017-11-06 | $150.05 | $154.28 | $149.55 | $151.39 | $141.98 | 1,763,619 |
| 2017-11-03 | $149.50 | $151.02 | $149.10 | $150.09 | $140.76 | 1,212,778 |
| 2017-11-02 | $151.55 | $152.13 | $149.89 | $150.05 | $140.72 | 1,337,328 |
| 2017-11-01 | $152.38 | $153.56 | $149.87 | $151.55 | $142.13 | 3,457,849 |
| 2017-10-31 | $143.88 | $149.65 | $143.88 | $147.49 | $138.32 | 3,924,260 |
| 2017-10-30 | $142.55 | $142.76 | $140.38 | $141.21 | $132.43 | 1,630,205 |
| 2017-10-27 | $142.66 | $146.00 | $141.05 | $143.15 | $134.25 | 3,003,449 |
| 2017-10-26 | $145.53 | $146.10 | $142.73 | $145.34 | $136.31 | 2,617,781 |
| 2017-10-25 | $144.60 | $146.55 | $143.00 | $143.51 | $134.59 | 1,684,549 |
| 2017-10-24 | $145.01 | $145.65 | $144.28 | $144.91 | $135.90 | 724,424 |
| 2017-10-23 | $144.40 | $146.73 | $144.40 | $144.76 | $135.76 | 1,210,065 |
| 2017-10-20 | $146.80 | $146.82 | $144.22 | $144.44 | $135.46 | 1,051,838 |
| 2017-10-19 | $144.00 | $145.63 | $143.39 | $145.53 | $136.49 | 781,655 |
| 2017-10-18 | $146.12 | $146.83 | $144.51 | $145.33 | $136.30 | 1,170,539 |
| 2017-10-17 | $146.56 | $147.32 | $145.80 | $146.40 | $137.30 | 998,393 |
| 2017-10-16 | $143.93 | $148.14 | $143.79 | $146.81 | $137.69 | 2,828,065 |
| 2017-10-13 | $141.29 | $143.21 | $140.23 | $142.33 | $133.48 | 1,438,977 |
| 2017-10-12 | $143.56 | $145.90 | $140.11 | $140.76 | $132.01 | 2,431,163 |
| 2017-10-11 | $142.03 | $144.19 | $142.01 | $143.27 | $134.37 | 859,484 |
| 2017-10-10 | $144.28 | $145.28 | $141.95 | $142.54 | $133.68 | 1,495,834 |
| 2017-10-09 | $142.40 | $144.21 | $139.20 | $143.37 | $134.46 | 2,587,488 |
| 2017-10-06 | $144.68 | $145.83 | $142.32 | $143.94 | $134.99 | 3,334,373 |
| 2017-10-05 | $147.54 | $150.40 | $146.81 | $146.96 | $137.83 | 1,699,037 |
| 2017-10-04 | $146.64 | $147.58 | $145.95 | $146.97 | $137.84 | 1,509,954 |
| 2017-10-03 | $147.67 | $148.23 | $146.36 | $147.09 | $137.95 | 1,705,912 |
| 2017-10-02 | $147.11 | $148.87 | $145.40 | $147.07 | $137.93 | 2,997,820 |
| 2017-09-29 | $147.11 | $150.15 | $146.47 | $148.92 | $139.66 | 3,201,229 |
| 2017-09-28 | $145.40 | $146.13 | $144.17 | $144.38 | $135.41 | 1,132,802 |
| 2017-09-27 | $145.00 | $147.02 | $144.58 | $145.28 | $136.25 | 1,341,987 |
| 2017-09-26 | $142.38 | $145.00 | $141.79 | $144.62 | $135.63 | 1,078,987 |
| 2017-09-25 | $143.46 | $143.96 | $140.20 | $141.13 | $132.36 | 2,187,039 |
| 2017-09-22 | $144.91 | $146.09 | $144.60 | $144.91 | $135.90 | 1,017,950 |
| 2017-09-21 | $145.14 | $145.80 | $142.70 | $145.40 | $136.36 | 1,359,763 |
| 2017-09-20 | $147.35 | $147.90 | $144.09 | $145.69 | $136.64 | 1,188,282 |
| 2017-09-19 | $144.18 | $147.38 | $144.00 | $147.01 | $137.87 | 1,949,239 |
| 2017-09-18 | $143.77 | $145.09 | $143.42 | $143.84 | $134.90 | 895,191 |
| 2017-09-15 | $144.11 | $145.15 | $142.87 | $143.22 | $134.32 | 1,509,992 |
| 2017-09-14 | $145.00 | $145.13 | $143.95 | $144.10 | $135.14 | 1,069,380 |
| 2017-09-13 | $146.40 | $146.49 | $144.56 | $145.47 | $136.43 | 932,203 |
| 2017-09-12 | $145.50 | $146.26 | $143.91 | $145.92 | $136.85 | 989,937 |
| 2017-09-11 | $146.17 | $146.21 | $144.21 | $145.90 | $136.83 | 1,510,245 |
| 2017-09-08 | $145.53 | $146.89 | $144.16 | $144.43 | $135.45 | 1,076,854 |
| 2017-09-07 | $144.00 | $147.50 | $143.82 | $145.75 | $136.69 | 1,850,332 |
| 2017-09-06 | $143.81 | $143.91 | $142.09 | $143.38 | $134.47 | 1,680,875 |
| 2017-09-05 | $142.58 | $143.92 | $140.84 | $142.50 | $133.64 | 1,828,477 |
| 2017-09-01 | $141.40 | $144.81 | $140.85 | $143.42 | $134.51 | 3,001,218 |
| 2017-08-31 | $137.11 | $139.94 | $136.36 | $138.99 | $130.35 | 2,618,370 |
| 2017-08-30 | $135.31 | $136.34 | $134.52 | $136.10 | $127.64 | 1,008,778 |
| 2017-08-29 | $133.45 | $135.49 | $132.63 | $135.25 | $126.84 | 1,131,190 |
| 2017-08-28 | $134.86 | $135.29 | $132.26 | $133.90 | $125.58 | 1,972,333 |
| 2017-08-25 | $133.85 | $135.29 | $132.82 | $134.65 | $126.28 | 1,114,962 |
| 2017-08-24 | $135.30 | $135.30 | $132.57 | $134.10 | $125.77 | 1,449,104 |
| 2017-08-23 | $133.90 | $135.44 | $133.27 | $134.75 | $126.38 | 1,707,382 |
| 2017-08-22 | $136.48 | $137.95 | $135.79 | $136.15 | $127.69 | 1,918,035 |
| 2017-08-21 | $135.99 | $136.50 | $133.23 | $135.64 | $127.21 | 1,645,272 |
| 2017-08-18 | $134.51 | $136.98 | $133.49 | $134.90 | $126.52 | 1,714,195 |
| 2017-08-17 | $136.00 | $137.11 | $134.14 | $134.62 | $126.25 | 2,178,043 |
| 2017-08-16 | $136.65 | $136.96 | $135.41 | $136.45 | $127.97 | 2,100,326 |
| 2017-08-15 | $131.32 | $136.52 | $131.25 | $136.39 | $127.91 | 5,130,699 |
| 2017-08-14 | $127.31 | $128.47 | $126.78 | $128.18 | $120.21 | 1,282,157 |
| 2017-08-11 | $125.57 | $126.37 | $124.11 | $125.63 | $117.82 | 1,226,686 |
| 2017-08-10 | $129.00 | $129.52 | $125.93 | $126.02 | $118.19 | 2,164,142 |
| 2017-08-09 | $129.56 | $130.07 | $128.44 | $129.85 | $121.78 | 1,785,531 |
| 2017-08-08 | $130.65 | $131.69 | $129.39 | $130.07 | $121.99 | 1,760,304 |
| 2017-08-07 | $128.32 | $130.45 | $128.00 | $130.23 | $121.67 | 1,694,009 |
| 2017-08-04 | $126.57 | $127.90 | $125.87 | $127.51 | $119.13 | 1,033,036 |
| 2017-08-03 | $126.20 | $127.19 | $125.20 | $126.34 | $118.03 | 992,750 |
| 2017-08-02 | $127.84 | $127.91 | $124.16 | $125.95 | $117.67 | 2,825,012 |
| 2017-08-01 | $130.13 | $130.36 | $127.42 | $128.00 | $119.59 | 2,391,559 |
| 2017-07-31 | $129.56 | $131.33 | $128.55 | $129.34 | $120.84 | 2,463,413 |
| 2017-07-28 | $127.85 | $131.13 | $127.65 | $128.60 | $120.15 | 2,706,526 |
| 2017-07-27 | $132.33 | $133.13 | $127.34 | $128.02 | $119.60 | 4,472,503 |
| 2017-07-26 | $132.00 | $133.00 | $128.44 | $132.00 | $123.32 | 8,625,201 |
| 2017-07-25 | $139.09 | $139.66 | $136.67 | $138.98 | $129.84 | 3,362,690 |
| 2017-07-24 | $136.23 | $139.45 | $135.55 | $138.53 | $129.42 | 2,799,893 |
| 2017-07-21 | $132.19 | $135.60 | $132.18 | $134.14 | $125.32 | 1,629,615 |
| 2017-07-20 | $133.26 | $133.43 | $131.70 | $132.00 | $123.32 | 988,748 |
| 2017-07-19 | $134.29 | $135.18 | $131.90 | $133.17 | $124.42 | 1,354,112 |
| 2017-07-18 | $129.96 | $133.71 | $129.93 | $133.55 | $124.77 | 1,666,162 |
| 2017-07-17 | $130.00 | $131.33 | $128.90 | $129.85 | $121.31 | 2,127,707 |
| 2017-07-14 | $129.53 | $131.84 | $127.01 | $130.42 | $121.85 | 4,473,941 |
| 2017-07-13 | $136.20 | $136.33 | $134.50 | $134.98 | $126.11 | 946,891 |
| 2017-07-12 | $135.57 | $136.53 | $135.12 | $135.27 | $126.38 | 1,174,113 |
| 2017-07-11 | $134.99 | $135.90 | $133.02 | $134.29 | $125.46 | 1,385,821 |
| 2017-07-10 | $132.70 | $135.15 | $132.42 | $134.95 | $126.08 | 1,116,019 |
| 2017-07-07 | $130.80 | $133.44 | $129.51 | $132.46 | $123.75 | 1,324,715 |
| 2017-07-06 | $132.04 | $132.82 | $130.83 | $130.91 | $122.30 | 1,227,562 |
| 2017-07-05 | $131.60 | $132.89 | $130.03 | $132.42 | $123.71 | 1,200,334 |
| 2017-07-03 | $132.80 | $132.90 | $128.82 | $131.01 | $122.40 | 2,005,706 |
| 2017-06-30 | $133.14 | $135.06 | $131.70 | $134.12 | $125.30 | 1,445,380 |
| 2017-06-29 | $135.80 | $135.82 | $131.08 | $132.76 | $124.03 | 1,766,668 |
| 2017-06-28 | $135.98 | $136.69 | $134.01 | $135.94 | $127.00 | 1,246,350 |
| 2017-06-27 | $137.00 | $138.75 | $135.33 | $135.63 | $126.71 | 1,721,098 |
| 2017-06-26 | $138.50 | $139.67 | $136.75 | $137.15 | $128.13 | 1,159,791 |
| 2017-06-23 | $136.35 | $138.40 | $136.05 | $138.32 | $129.23 | 1,265,899 |
| 2017-06-22 | $137.37 | $137.96 | $135.98 | $137.05 | $128.04 | 1,124,048 |
| 2017-06-21 | $137.03 | $138.44 | $136.59 | $137.46 | $128.42 | 892,787 |
| 2017-06-20 | $138.10 | $138.52 | $136.32 | $137.13 | $128.11 | 1,355,673 |
| 2017-06-19 | $136.60 | $138.79 | $136.11 | $138.42 | $129.32 | 1,817,488 |
| 2017-06-16 | $134.41 | $136.98 | $133.91 | $134.46 | $125.62 | 1,796,790 |
| 2017-06-15 | $131.46 | $134.35 | $130.85 | $134.04 | $125.23 | 1,240,203 |
| 2017-06-14 | $134.41 | $135.26 | $132.59 | $133.49 | $124.71 | 1,230,896 |
| 2017-06-13 | $132.46 | $134.60 | $132.07 | $134.16 | $125.34 | 1,660,516 |
| 2017-06-12 | $128.67 | $132.35 | $128.03 | $130.25 | $121.69 | 1,913,874 |
| 2017-06-09 | $134.53 | $135.09 | $127.60 | $129.59 | $121.07 | 3,104,492 |
| 2017-06-08 | $133.44 | $134.96 | $132.50 | $134.73 | $125.87 | 2,601,668 |
| 2017-06-07 | $133.27 | $133.27 | $131.17 | $132.31 | $123.61 | 2,350,694 |
| 2017-06-06 | $133.51 | $134.34 | $132.29 | $132.60 | $123.88 | 1,881,798 |
| 2017-06-05 | $134.35 | $134.80 | $132.50 | $133.28 | $124.52 | 1,406,292 |
| 2017-06-02 | $134.45 | $134.93 | $133.19 | $134.68 | $125.83 | 1,968,839 |
| 2017-06-01 | $131.80 | $135.26 | $130.75 | $133.59 | $124.81 | 4,025,932 |
| 2017-05-31 | $126.86 | $128.83 | $125.50 | $128.70 | $120.24 | 1,670,401 |
| 2017-05-30 | $125.73 | $127.59 | $125.36 | $126.58 | $118.26 | 1,613,475 |
| 2017-05-26 | $124.45 | $127.32 | $124.45 | $125.73 | $117.46 | 1,350,852 |
| 2017-05-25 | $124.03 | $124.84 | $123.67 | $124.44 | $116.26 | 989,330 |
| 2017-05-24 | $124.19 | $124.68 | $123.32 | $124.00 | $115.85 | 1,095,497 |
| 2017-05-23 | $125.84 | $127.58 | $123.89 | $124.15 | $115.99 | 1,890,473 |
| 2017-05-22 | $123.56 | $125.82 | $123.00 | $125.16 | $116.93 | 1,973,165 |
| 2017-05-19 | $123.03 | $124.94 | $120.47 | $121.73 | $113.73 | 3,174,723 |
| 2017-05-18 | $120.55 | $123.75 | $120.52 | $122.42 | $114.37 | 1,648,009 |
| 2017-05-17 | $126.23 | $126.65 | $122.39 | $122.62 | $114.56 | 2,637,658 |
| 2017-05-16 | $126.43 | $129.03 | $126.05 | $127.91 | $119.50 | 2,399,413 |
| 2017-05-15 | $124.79 | $126.47 | $124.26 | $125.69 | $117.43 | 1,388,225 |
| 2017-05-12 | $124.68 | $127.14 | $124.18 | $125.29 | $117.05 | 2,371,066 |
| 2017-05-11 | $123.36 | $123.36 | $121.71 | $122.23 | $114.19 | 1,041,047 |
| 2017-05-10 | $122.55 | $123.38 | $121.68 | $123.27 | $115.17 | 1,228,163 |
| 2017-05-09 | $120.44 | $123.90 | $120.23 | $123.46 | $115.34 | 2,935,127 |
| 2017-05-08 | $120.79 | $121.62 | $119.17 | $120.20 | $111.84 | 2,892,131 |
| 2017-05-05 | $123.48 | $123.83 | $119.84 | $122.14 | $113.65 | 3,084,767 |
| 2017-05-04 | $126.12 | $126.45 | $123.88 | $124.32 | $115.68 | 1,419,801 |
| 2017-05-03 | $125.24 | $126.17 | $124.54 | $125.85 | $117.10 | 1,318,866 |
| 2017-05-02 | $126.51 | $126.57 | $124.86 | $125.30 | $116.59 | 1,427,255 |
| 2017-05-01 | $123.99 | $126.99 | $123.25 | $125.92 | $117.17 | 2,127,346 |
| 2017-04-28 | $125.04 | $125.04 | $122.97 | $123.01 | $114.46 | 1,517,156 |
| 2017-04-27 | $125.22 | $125.96 | $124.00 | $124.50 | $115.85 | 2,445,113 |
| 2017-04-26 | $123.30 | $127.20 | $121.57 | $125.19 | $116.49 | 6,258,819 |
| 2017-04-25 | $115.73 | $118.34 | $115.73 | $118.22 | $110.00 | 3,832,659 |
| 2017-04-24 | $116.98 | $117.00 | $115.22 | $115.57 | $107.54 | 2,349,153 |
| 2017-04-21 | $116.25 | $116.37 | $114.40 | $115.90 | $107.84 | 4,250,160 |
| 2017-04-20 | $116.19 | $116.70 | $115.40 | $116.15 | $108.08 | 2,107,813 |
| 2017-04-19 | $115.75 | $116.60 | $114.74 | $114.94 | $106.95 | 1,207,565 |
| 2017-04-18 | $114.00 | $116.06 | $113.82 | $115.89 | $107.83 | 1,753,083 |
| 2017-04-17 | $113.77 | $115.20 | $113.69 | $114.64 | $106.67 | 3,059,290 |
| 2017-04-13 | $115.05 | $115.34 | $112.91 | $113.47 | $105.58 | 2,553,386 |
| 2017-04-12 | $116.63 | $117.07 | $114.74 | $115.39 | $107.37 | 1,654,623 |
| 2017-04-11 | $116.41 | $116.75 | $113.86 | $116.23 | $108.15 | 1,934,890 |
| 2017-04-10 | $116.30 | $117.56 | $115.32 | $116.18 | $108.10 | 1,293,244 |
| 2017-04-07 | $117.77 | $117.95 | $116.30 | $116.83 | $108.71 | 1,579,596 |
| 2017-04-06 | $116.18 | $118.57 | $116.08 | $117.85 | $109.66 | 1,953,882 |
| 2017-04-05 | $118.27 | $119.43 | $116.51 | $116.68 | $108.57 | 3,103,612 |
| 2017-04-04 | $116.00 | $116.86 | $115.27 | $116.74 | $108.63 | 1,668,147 |
| 2017-04-03 | $117.82 | $119.80 | $115.87 | $116.34 | $108.25 | 3,477,240 |
| 2017-03-31 | $113.34 | $114.93 | $112.70 | $114.61 | $106.64 | 1,979,622 |
| 2017-03-30 | $115.29 | $115.73 | $113.80 | $114.30 | $106.36 | 1,686,358 |
| 2017-03-29 | $114.87 | $115.99 | $114.55 | $115.49 | $107.46 | 1,213,306 |
| 2017-03-28 | $114.98 | $116.19 | $113.89 | $115.18 | $107.17 | 2,147,973 |
| 2017-03-27 | $110.81 | $115.77 | $110.18 | $114.65 | $106.68 | 3,487,176 |
| 2017-03-24 | $112.75 | $113.27 | $110.89 | $111.92 | $104.14 | 1,666,343 |
| 2017-03-23 | $113.29 | $114.08 | $111.78 | $112.32 | $104.51 | 2,302,579 |
| 2017-03-22 | $111.86 | $113.52 | $111.30 | $113.35 | $105.47 | 2,473,009 |
| 2017-03-21 | $112.99 | $113.95 | $110.55 | $111.75 | $103.98 | 4,163,683 |
| 2017-03-20 | $110.00 | $113.85 | $110.00 | $111.64 | $103.88 | 5,013,333 |
| 2017-03-17 | $107.27 | $110.31 | $106.70 | $110.19 | $102.53 | 3,913,548 |
| 2017-03-16 | $105.00 | $108.60 | $103.78 | $106.17 | $98.79 | 4,709,989 |
| 2017-03-15 | $104.82 | $104.98 | $103.13 | $104.75 | $97.47 | 2,129,438 |
| 2017-03-14 | $104.20 | $105.83 | $103.75 | $104.70 | $97.42 | 2,777,068 |
| 2017-03-13 | $101.95 | $104.71 | $101.50 | $104.30 | $97.05 | 3,454,131 |
| 2017-03-10 | $99.17 | $100.52 | $98.82 | $99.55 | $92.63 | 1,485,803 |
| 2017-03-09 | $98.82 | $99.74 | $98.41 | $98.99 | $92.11 | 1,081,649 |
| 2017-03-08 | $99.38 | $100.31 | $98.76 | $99.23 | $92.33 | 1,205,891 |
| 2017-03-07 | $99.78 | $100.17 | $98.25 | $99.46 | $92.55 | 2,462,419 |
| 2017-03-06 | $100.78 | $101.14 | $99.52 | $100.37 | $93.39 | 1,206,049 |
| 2017-03-03 | $100.02 | $101.52 | $99.08 | $101.04 | $94.02 | 1,783,573 |
| 2017-03-02 | $102.67 | $102.67 | $99.74 | $100.15 | $93.19 | 2,754,098 |
| 2017-03-01 | $99.90 | $103.71 | $99.62 | $102.71 | $95.57 | 6,088,520 |
| 2017-02-28 | $95.22 | $97.75 | $94.81 | $96.15 | $89.47 | 2,094,135 |
| 2017-02-27 | $94.44 | $96.24 | $94.28 | $95.51 | $88.87 | 1,694,362 |
| 2017-02-24 | $93.25 | $94.06 | $92.67 | $94.01 | $87.48 | 1,935,303 |
| 2017-02-23 | $95.16 | $95.28 | $93.60 | $93.84 | $87.32 | 2,079,355 |
| 2017-02-22 | $95.89 | $95.97 | $94.31 | $94.75 | $88.16 | 1,975,149 |
| 2017-02-21 | $96.20 | $96.38 | $95.05 | $95.97 | $89.30 | 1,551,028 |
| 2017-02-17 | $96.21 | $96.34 | $95.02 | $95.91 | $89.24 | 1,989,132 |
| 2017-02-16 | $99.59 | $99.60 | $96.57 | $96.72 | $90.00 | 2,812,990 |
| 2017-02-15 | $97.44 | $100.29 | $96.91 | $99.79 | $92.85 | 1,924,887 |
| 2017-02-14 | $100.51 | $100.66 | $97.60 | $97.68 | $90.89 | 1,876,153 |
| 2017-02-13 | $98.88 | $99.42 | $98.21 | $98.97 | $92.09 | 1,621,225 |
| 2017-02-10 | $99.03 | $100.20 | $98.52 | $98.90 | $92.03 | 2,314,945 |
| 2017-02-09 | $97.56 | $99.17 | $97.30 | $98.88 | $91.54 | 1,764,328 |
| 2017-02-08 | $96.98 | $97.23 | $96.33 | $97.18 | $89.97 | 1,061,765 |
| 2017-02-07 | $96.87 | $97.29 | $96.53 | $97.01 | $89.81 | 1,903,166 |
| 2017-02-06 | $98.25 | $99.30 | $95.99 | $97.02 | $89.82 | 2,828,753 |
| 2017-02-03 | $97.68 | $98.50 | $96.70 | $96.92 | $89.73 | 1,888,810 |
| 2017-02-02 | $97.33 | $98.08 | $96.56 | $97.38 | $90.16 | 1,698,709 |
| 2017-02-01 | $99.56 | $100.09 | $97.77 | $97.86 | $90.60 | 3,025,417 |
| 2017-01-31 | $102.15 | $102.45 | $100.89 | $101.43 | $93.90 | 1,827,534 |
| 2017-01-30 | $102.72 | $104.39 | $102.10 | $102.55 | $94.94 | 2,483,369 |
| 2017-01-27 | $102.00 | $104.05 | $101.00 | $103.08 | $95.43 | 7,967,416 |
| 2017-01-26 | $96.00 | $99.35 | $95.20 | $95.50 | $88.41 | 5,216,124 |
| 2017-01-25 | $94.60 | $97.24 | $94.60 | $96.42 | $89.27 | 2,881,460 |
| 2017-01-24 | $92.87 | $94.44 | $92.51 | $94.03 | $87.05 | 1,775,754 |
| 2017-01-23 | $90.89 | $93.63 | $90.89 | $92.64 | $85.77 | 2,323,334 |
| 2017-01-20 | $91.31 | $92.21 | $90.78 | $90.82 | $84.08 | 955,216 |
| 2017-01-19 | $91.84 | $92.35 | $90.51 | $90.93 | $84.18 | 1,144,071 |
| 2017-01-18 | $92.88 | $92.88 | $91.35 | $91.98 | $85.16 | 1,202,451 |
| 2017-01-17 | $90.50 | $93.20 | $89.60 | $92.34 | $85.49 | 2,008,589 |
| 2017-01-13 | $92.50 | $92.50 | $90.50 | $90.53 | $83.81 | 1,527,135 |
| 2017-01-12 | $92.63 | $92.80 | $90.22 | $91.94 | $85.12 | 1,904,095 |
| 2017-01-11 | $94.32 | $94.76 | $92.03 | $92.93 | $86.04 | 2,207,316 |
| 2017-01-10 | $93.67 | $95.47 | $93.36 | $94.83 | $87.79 | 3,056,006 |
| 2017-01-09 | $93.88 | $95.00 | $92.62 | $92.75 | $85.87 | 2,776,249 |
| 2017-01-06 | $91.08 | $92.63 | $90.81 | $92.43 | $85.57 | 1,858,477 |
| 2017-01-05 | $90.80 | $92.33 | $90.64 | $91.44 | $84.66 | 2,507,510 |
| 2017-01-04 | $87.71 | $90.46 | $87.71 | $90.28 | $83.58 | 2,598,815 |
| 2017-01-03 | $87.20 | $87.89 | $86.20 | $87.46 | $80.97 | 2,704,248 |
| 2016-12-30 | $87.10 | $87.45 | $85.57 | $86.51 | $80.09 | 1,888,502 |
| 2016-12-29 | $87.07 | $87.52 | $86.74 | $87.17 | $80.70 | 984,629 |
| 2016-12-28 | $88.23 | $88.67 | $86.62 | $87.08 | $80.62 | 1,671,645 |
| 2016-12-27 | $88.63 | $89.22 | $88.01 | $88.24 | $81.69 | 1,483,432 |
| 2016-12-23 | $87.81 | $89.00 | $87.74 | $88.34 | $81.79 | 1,256,917 |
| 2016-12-22 | $89.01 | $89.19 | $87.70 | $88.25 | $81.70 | 2,077,618 |
| 2016-12-21 | $89.10 | $89.70 | $88.00 | $89.27 | $82.65 | 2,455,352 |
| 2016-12-20 | $90.33 | $91.06 | $88.00 | $88.31 | $81.76 | 4,095,955 |
| 2016-12-19 | $92.00 | $92.71 | $89.85 | $90.12 | $83.43 | 3,142,082 |
| 2016-12-16 | $91.04 | $92.15 | $90.43 | $91.90 | $85.08 | 4,106,703 |
| 2016-12-15 | $91.82 | $92.48 | $90.39 | $90.88 | $84.14 | 3,120,907 |
| 2016-12-14 | $93.75 | $94.47 | $91.45 | $92.16 | $85.32 | 3,537,505 |
| 2016-12-13 | $93.13 | $94.75 | $92.02 | $93.50 | $86.56 | 3,743,289 |
| 2016-12-12 | $92.28 | $92.49 | $90.08 | $91.50 | $84.71 | 3,363,060 |
| 2016-12-09 | $96.41 | $96.49 | $91.15 | $91.88 | $85.06 | 9,967,063 |
| 2016-12-08 | $102.23 | $102.23 | $90.00 | $90.72 | $83.99 | 12,682,416 |
| 2016-12-07 | $101.28 | $102.09 | $100.05 | $101.99 | $94.42 | 1,769,534 |
| 2016-12-06 | $99.00 | $102.30 | $98.75 | $102.18 | $94.60 | 2,892,115 |
| 2016-12-05 | $99.56 | $100.39 | $97.97 | $98.37 | $91.07 | 1,678,578 |
| 2016-12-02 | $98.00 | $99.60 | $97.40 | $98.64 | $91.32 | 1,956,209 |
| 2016-12-01 | $101.00 | $101.00 | $97.33 | $99.27 | $91.91 | 3,881,878 |
| 2016-11-30 | $101.80 | $104.90 | $101.52 | $101.99 | $94.42 | 2,618,280 |
| 2016-11-29 | $101.18 | $102.55 | $99.20 | $99.79 | $92.39 | 2,687,208 |
| 2016-11-28 | $101.41 | $103.15 | $100.76 | $102.00 | $94.43 | 2,746,211 |
| 2016-11-25 | $101.51 | $102.20 | $100.47 | $101.55 | $94.02 | 1,170,433 |
| 2016-11-23 | $97.95 | $101.53 | $97.55 | $101.32 | $93.80 | 4,268,352 |
| 2016-11-22 | $97.06 | $98.31 | $96.00 | $98.10 | $90.82 | 2,690,278 |
| 2016-11-21 | $94.71 | $98.45 | $94.25 | $97.38 | $90.16 | 5,209,692 |
| 2016-11-18 | $91.23 | $94.00 | $90.89 | $92.35 | $85.50 | 3,224,745 |
| 2016-11-17 | $87.79 | $90.66 | $87.35 | $90.44 | $83.73 | 3,636,867 |
| 2016-11-16 | $86.78 | $87.92 | $85.90 | $86.57 | $80.15 | 1,826,073 |
| 2016-11-15 | $84.95 | $87.55 | $84.88 | $86.87 | $80.43 | 2,288,989 |
| 2016-11-14 | $84.50 | $85.99 | $82.76 | $84.51 | $77.79 | 2,480,650 |
| 2016-11-11 | $84.79 | $85.53 | $82.51 | $84.98 | $78.23 | 3,252,570 |
| 2016-11-10 | $89.16 | $89.65 | $84.80 | $85.30 | $78.52 | 3,564,909 |
| 2016-11-09 | $85.35 | $88.53 | $84.60 | $87.84 | $80.86 | 2,799,065 |
| 2016-11-08 | $87.90 | $88.48 | $86.18 | $86.67 | $79.78 | 3,439,413 |
| 2016-11-07 | $89.95 | $90.00 | $87.32 | $87.86 | $80.88 | 2,792,095 |
| 2016-11-04 | $88.23 | $89.20 | $86.57 | $88.04 | $81.04 | 3,223,764 |
| 2016-11-03 | $92.21 | $92.93 | $86.73 | $87.53 | $80.57 | 9,050,363 |
| 2016-11-02 | $97.77 | $98.11 | $95.86 | $96.52 | $88.85 | 2,542,447 |
| 2016-11-01 | $96.43 | $99.75 | $95.95 | $98.23 | $90.42 | 3,722,286 |
| 2016-10-31 | $94.66 | $95.05 | $93.42 | $94.55 | $87.03 | 1,341,583 |
| 2016-10-28 | $94.29 | $95.55 | $93.75 | $94.18 | $86.69 | 2,079,828 |
| 2016-10-27 | $97.05 | $97.05 | $93.12 | $94.18 | $86.69 | 1,850,970 |
| 2016-10-26 | $95.23 | $97.55 | $95.23 | $95.75 | $88.14 | 1,804,155 |
| 2016-10-25 | $96.65 | $96.67 | $95.15 | $95.57 | $87.97 | 1,172,867 |
| 2016-10-24 | $96.82 | $97.89 | $96.40 | $96.80 | $89.11 | 1,500,116 |
| 2016-10-21 | $95.50 | $96.23 | $94.50 | $95.27 | $87.70 | 1,927,743 |
| 2016-10-20 | $95.14 | $97.24 | $95.01 | $96.00 | $88.37 | 1,498,395 |
| 2016-10-19 | $92.79 | $95.94 | $92.79 | $95.52 | $87.93 | 1,852,291 |
| 2016-10-18 | $94.49 | $94.88 | $92.57 | $92.98 | $85.59 | 1,183,293 |
| 2016-10-17 | $91.23 | $94.14 | $91.06 | $93.10 | $85.70 | 1,887,896 |
| 2016-10-14 | $95.67 | $96.34 | $91.91 | $93.37 | $85.95 | 2,885,527 |
| 2016-10-13 | $95.75 | $95.79 | $92.82 | $94.95 | $87.40 | 3,060,697 |
| 2016-10-12 | $97.33 | $97.91 | $96.00 | $96.43 | $88.76 | 2,034,376 |
| 2016-10-11 | $99.83 | $101.06 | $97.38 | $97.70 | $89.93 | 2,791,455 |
| 2016-10-10 | $97.19 | $99.49 | $97.01 | $98.67 | $90.83 | 1,813,584 |
| 2016-10-07 | $97.63 | $97.99 | $96.14 | $97.01 | $89.30 | 2,166,200 |
| 2016-10-06 | $97.50 | $98.60 | $97.10 | $97.74 | $89.97 | 1,969,182 |
| 2016-10-05 | $96.32 | $98.37 | $95.88 | $97.94 | $90.15 | 2,699,876 |
| 2016-10-04 | $99.27 | $99.59 | $96.16 | $96.38 | $88.72 | 3,288,398 |
| 2016-10-03 | $100.29 | $101.25 | $98.93 | $99.28 | $91.39 | 4,234,930 |
| 2016-09-30 | $98.14 | $98.45 | $94.80 | $97.42 | $89.68 | 6,737,905 |
| 2016-09-29 | $101.17 | $103.63 | $100.00 | $100.59 | $92.59 | 2,858,128 |
| 2016-09-28 | $101.56 | $101.75 | $98.50 | $101.66 | $93.58 | 3,047,427 |
| 2016-09-27 | $100.14 | $102.11 | $99.77 | $100.74 | $92.73 | 3,779,094 |
| 2016-09-26 | $101.55 | $101.67 | $99.66 | $100.81 | $92.80 | 2,622,791 |
| 2016-09-23 | $101.08 | $102.55 | $98.38 | $102.14 | $94.02 | 5,126,297 |
| 2016-09-22 | $103.51 | $104.08 | $101.72 | $102.29 | $94.16 | 3,839,946 |
| 2016-09-21 | $104.09 | $105.22 | $101.51 | $103.00 | $94.81 | 4,015,225 |
| 2016-09-20 | $103.73 | $104.82 | $102.42 | $103.49 | $95.26 | 2,818,628 |
| 2016-09-19 | $108.28 | $108.43 | $103.45 | $103.96 | $95.70 | 4,273,689 |
| 2016-09-16 | $108.65 | $109.27 | $106.72 | $108.57 | $99.94 | 3,835,578 |
| 2016-09-15 | $106.88 | $109.50 | $104.73 | $108.68 | $100.04 | 5,714,621 |
| 2016-09-14 | $104.50 | $107.68 | $103.26 | $107.25 | $98.72 | 4,912,286 |
| 2016-09-13 | $103.06 | $104.79 | $102.20 | $103.71 | $95.47 | 4,456,506 |
| 2016-09-12 | $97.57 | $104.07 | $97.08 | $104.01 | $95.74 | 7,002,796 |
| 2016-09-09 | $96.37 | $98.50 | $95.23 | $98.41 | $90.59 | 6,349,210 |
| 2016-09-08 | $95.94 | $96.71 | $95.02 | $95.78 | $88.17 | 2,793,600 |
| 2016-09-07 | $93.49 | $95.24 | $93.25 | $94.35 | $86.85 | 2,616,950 |
| 2016-09-06 | $92.96 | $93.88 | $91.82 | $92.79 | $85.41 | 2,029,869 |
| 2016-09-02 | $93.80 | $94.05 | $91.11 | $92.38 | $85.04 | 3,025,424 |
| 2016-09-01 | $93.58 | $95.26 | $93.00 | $93.17 | $85.76 | 6,804,992 |
| 2016-08-31 | $89.27 | $90.95 | $88.50 | $89.32 | $82.22 | 2,147,174 |
| 2016-08-30 | $90.86 | $91.81 | $89.64 | $90.15 | $82.98 | 2,159,719 |
| 2016-08-29 | $89.35 | $91.80 | $89.30 | $90.72 | $83.51 | 2,150,993 |
| 2016-08-26 | $90.69 | $91.30 | $88.87 | $89.85 | $82.71 | 3,116,401 |
| 2016-08-25 | $91.62 | $92.46 | $90.06 | $90.51 | $83.32 | 2,758,296 |
| 2016-08-24 | $96.01 | $96.48 | $90.35 | $90.81 | $83.59 | 6,068,494 |
| 2016-08-23 | $98.02 | $98.91 | $96.25 | $96.39 | $88.73 | 2,775,933 |
| 2016-08-22 | $97.69 | $97.70 | $96.12 | $97.10 | $89.38 | 2,698,792 |
| 2016-08-19 | $98.79 | $99.00 | $95.94 | $97.38 | $89.64 | 3,887,688 |
| 2016-08-18 | $100.95 | $101.38 | $98.25 | $99.68 | $91.76 | 3,053,881 |
| 2016-08-17 | $101.88 | $102.10 | $100.87 | $101.33 | $93.28 | 2,033,262 |
| 2016-08-16 | $104.06 | $104.06 | $100.62 | $101.42 | $93.36 | 3,013,626 |
| 2016-08-15 | $100.98 | $104.44 | $100.16 | $103.74 | $95.49 | 3,662,493 |
| 2016-08-12 | $99.50 | $100.88 | $99.23 | $99.75 | $91.82 | 3,005,389 |
| 2016-08-11 | $100.20 | $103.78 | $100.01 | $102.66 | $94.50 | 3,366,471 |
| 2016-08-10 | $100.40 | $100.78 | $98.81 | $99.59 | $91.67 | 1,296,174 |
| 2016-08-09 | $99.96 | $101.20 | $99.06 | $100.19 | $92.23 | 1,674,745 |
| 2016-08-08 | $97.66 | $100.27 | $97.57 | $100.05 | $91.64 | 1,973,046 |
| 2016-08-05 | $98.93 | $99.31 | $97.35 | $97.51 | $89.31 | 1,808,059 |
| 2016-08-04 | $98.02 | $98.83 | $96.33 | $98.25 | $89.99 | 2,043,456 |
| 2016-08-03 | $96.03 | $98.11 | $95.50 | $97.66 | $89.45 | 1,497,553 |
| 2016-08-02 | $97.56 | $97.85 | $96.05 | $96.92 | $88.77 | 1,947,594 |
| 2016-08-01 | $97.95 | $99.50 | $94.82 | $97.93 | $89.70 | 3,437,804 |
| 2016-07-29 | $96.14 | $103.00 | $96.01 | $97.95 | $89.72 | 8,143,597 |
| 2016-07-28 | $102.52 | $104.91 | $101.00 | $104.66 | $95.86 | 3,848,444 |
| 2016-07-27 | $103.25 | $103.77 | $100.20 | $102.24 | $93.65 | 2,388,006 |
| 2016-07-26 | $100.01 | $103.86 | $99.90 | $103.47 | $94.77 | 4,013,769 |
| 2016-07-25 | $97.25 | $99.00 | $96.26 | $97.41 | $89.22 | 2,883,057 |
| 2016-07-22 | $94.50 | $95.91 | $93.49 | $95.77 | $87.72 | 1,510,190 |
| 2016-07-21 | $94.08 | $95.35 | $93.43 | $93.89 | $86.00 | 1,793,782 |
| 2016-07-20 | $94.29 | $94.96 | $93.19 | $94.18 | $86.26 | 2,077,012 |
| 2016-07-19 | $96.00 | $96.20 | $94.53 | $95.17 | $87.17 | 1,799,081 |
| 2016-07-18 | $92.36 | $96.93 | $92.13 | $96.66 | $88.53 | 3,102,039 |
| 2016-07-15 | $92.56 | $93.80 | $92.14 | $92.22 | $84.47 | 1,770,717 |
| 2016-07-14 | $93.78 | $94.75 | $90.78 | $92.02 | $84.28 | 3,453,331 |
| 2016-07-13 | $96.48 | $96.48 | $93.97 | $94.88 | $86.90 | 2,037,573 |
| 2016-07-12 | $95.87 | $96.57 | $94.51 | $96.50 | $88.39 | 2,634,623 |
| 2016-07-11 | $91.30 | $96.06 | $91.28 | $94.10 | $86.19 | 4,057,074 |
| 2016-07-08 | $89.79 | $90.74 | $89.20 | $89.75 | $82.21 | 2,006,423 |
| 2016-07-07 | $90.07 | $90.97 | $88.18 | $88.96 | $81.48 | 1,999,521 |
| 2016-07-06 | $88.56 | $90.07 | $87.26 | $89.93 | $82.37 | 2,133,682 |
| 2016-07-05 | $91.25 | $91.25 | $88.12 | $89.10 | $81.61 | 2,405,054 |
| 2016-07-01 | $90.80 | $93.95 | $90.64 | $91.79 | $84.07 | 2,821,780 |
| 2016-06-30 | $91.44 | $92.00 | $89.15 | $90.64 | $83.02 | 2,580,703 |
| 2016-06-29 | $90.00 | $92.04 | $88.90 | $91.28 | $83.61 | 2,613,405 |
| 2016-06-28 | $90.20 | $90.48 | $87.40 | $88.28 | $80.86 | 3,780,314 |
| 2016-06-27 | $90.75 | $90.75 | $86.34 | $87.69 | $80.32 | 5,478,880 |
| 2016-06-24 | $97.87 | $99.65 | $91.95 | $92.29 | $84.53 | 4,896,946 |
| 2016-06-23 | $102.00 | $102.90 | $101.14 | $101.70 | $93.15 | 1,569,044 |
| 2016-06-22 | $102.35 | $102.88 | $100.64 | $100.72 | $92.25 | 1,747,745 |
| 2016-06-21 | $100.52 | $102.05 | $99.53 | $101.81 | $93.25 | 1,992,166 |
| 2016-06-20 | $104.02 | $105.69 | $100.14 | $100.29 | $91.86 | 2,839,701 |
| 2016-06-17 | $102.31 | $103.75 | $101.60 | $103.19 | $94.52 | 2,191,485 |
| 2016-06-16 | $100.68 | $101.59 | $99.18 | $101.20 | $92.69 | 2,074,276 |
| 2016-06-15 | $101.66 | $104.10 | $100.87 | $101.60 | $93.06 | 2,211,686 |
| 2016-06-14 | $99.36 | $101.72 | $98.27 | $101.54 | $93.00 | 2,412,528 |
| 2016-06-13 | $99.63 | $102.75 | $99.55 | $100.15 | $91.73 | 1,952,770 |
| 2016-06-10 | $99.94 | $101.03 | $98.45 | $100.45 | $92.01 | 2,468,959 |
| 2016-06-09 | $100.49 | $101.41 | $99.62 | $100.79 | $92.32 | 1,238,618 |
| 2016-06-08 | $102.00 | $103.36 | $100.05 | $101.32 | $92.80 | 2,593,069 |
| 2016-06-07 | $98.38 | $101.98 | $98.13 | $101.11 | $92.61 | 3,214,419 |
| 2016-06-06 | $96.99 | $99.40 | $96.25 | $98.69 | $90.39 | 2,323,231 |
| 2016-06-03 | $98.92 | $98.94 | $96.06 | $98.50 | $90.22 | 2,769,190 |
| 2016-06-02 | $96.84 | $99.87 | $96.01 | $99.41 | $91.05 | 2,985,406 |
| 2016-06-01 | $94.01 | $97.01 | $93.08 | $96.73 | $88.60 | 2,100,508 |
| 2016-05-31 | $96.40 | $97.70 | $95.70 | $96.18 | $88.10 | 2,139,066 |
| 2016-05-27 | $94.55 | $96.80 | $94.09 | $95.96 | $87.89 | 1,597,959 |
| 2016-05-26 | $97.45 | $97.45 | $93.81 | $94.62 | $86.67 | 1,975,033 |
| 2016-05-25 | $93.87 | $97.19 | $93.80 | $96.65 | $88.53 | 3,365,998 |
| 2016-05-24 | $92.38 | $93.59 | $91.70 | $93.22 | $85.38 | 1,620,409 |
| 2016-05-23 | $89.30 | $91.98 | $89.00 | $91.48 | $83.79 | 2,112,047 |
| 2016-05-20 | $88.93 | $90.26 | $88.61 | $88.96 | $81.48 | 1,746,942 |
| 2016-05-19 | $87.70 | $89.32 | $87.16 | $88.45 | $81.01 | 2,505,311 |
| 2016-05-18 | $90.41 | $91.64 | $88.09 | $88.45 | $81.01 | 2,691,399 |
| 2016-05-17 | $90.88 | $93.60 | $90.29 | $91.23 | $83.56 | 1,978,769 |
| 2016-05-16 | $89.84 | $91.84 | $89.55 | $90.88 | $83.24 | 1,520,512 |
| 2016-05-13 | $92.53 | $93.29 | $89.73 | $89.95 | $82.39 | 2,340,992 |
| 2016-05-12 | $93.69 | $94.39 | $91.51 | $93.42 | $85.09 | 1,876,110 |
| 2016-05-11 | $93.99 | $94.24 | $92.06 | $92.96 | $84.68 | 2,085,338 |
| 2016-05-10 | $89.84 | $94.09 | $89.72 | $94.03 | $85.65 | 3,093,236 |
| 2016-05-09 | $91.55 | $92.17 | $89.06 | $89.62 | $81.63 | 2,693,027 |
| 2016-05-06 | $91.61 | $92.86 | $88.58 | $91.21 | $83.08 | 3,671,643 |
| 2016-05-05 | $91.07 | $91.56 | $88.98 | $89.62 | $81.63 | 3,925,552 |
| 2016-05-04 | $92.38 | $93.47 | $90.12 | $91.23 | $83.10 | 3,308,154 |
| 2016-05-03 | $92.99 | $95.73 | $91.58 | $94.45 | $86.03 | 3,669,064 |
| 2016-05-02 | $91.30 | $94.49 | $90.77 | $94.28 | $85.88 | 4,269,257 |
| 2016-04-29 | $88.02 | $90.78 | $87.77 | $88.30 | $80.43 | 3,214,663 |
| 2016-04-28 | $88.36 | $92.37 | $88.29 | $89.22 | $81.27 | 2,969,777 |
| 2016-04-27 | $89.39 | $91.09 | $88.88 | $89.17 | $81.22 | 2,514,768 |
| 2016-04-26 | $90.94 | $92.28 | $89.26 | $89.66 | $81.67 | 3,680,855 |
| 2016-04-25 | $95.83 | $95.83 | $89.94 | $90.94 | $82.84 | 4,901,501 |
| 2016-04-22 | $95.53 | $96.77 | $94.38 | $96.00 | $87.44 | 2,481,996 |
| 2016-04-21 | $96.79 | $97.18 | $94.36 | $95.79 | $87.25 | 5,222,400 |
| 2016-04-20 | $99.27 | $100.98 | $98.50 | $99.39 | $90.53 | 2,424,557 |
| 2016-04-19 | $96.71 | $100.40 | $96.71 | $99.99 | $91.08 | 3,433,298 |
| 2016-04-18 | $97.09 | $97.38 | $95.90 | $96.48 | $87.88 | 2,528,898 |
| 2016-04-15 | $97.42 | $98.66 | $96.81 | $97.67 | $88.97 | 1,860,989 |
| 2016-04-14 | $101.00 | $101.16 | $96.60 | $97.67 | $88.97 | 3,933,212 |
| 2016-04-13 | $96.37 | $98.20 | $95.73 | $97.68 | $88.97 | 2,991,667 |
| 2016-04-12 | $97.76 | $98.22 | $95.52 | $97.19 | $88.53 | 3,439,515 |
| 2016-04-11 | $99.63 | $101.45 | $98.30 | $98.31 | $89.55 | 3,806,875 |
| 2016-04-08 | $100.62 | $102.44 | $97.40 | $98.78 | $89.98 | 6,249,676 |
| 2016-04-07 | $95.04 | $100.84 | $94.77 | $99.99 | $91.08 | 12,644,101 |
| 2016-04-06 | $91.70 | $91.82 | $85.72 | $89.55 | $81.57 | 7,577,053 |
| 2016-04-05 | $91.62 | $93.30 | $90.40 | $90.92 | $82.82 | 4,427,082 |
| 2016-04-04 | $94.56 | $96.22 | $93.17 | $93.40 | $85.08 | 2,754,961 |
| 2016-04-01 | $91.84 | $95.25 | $90.34 | $94.74 | $86.30 | 4,544,990 |
| 2016-03-31 | $94.08 | $94.62 | $92.01 | $93.43 | $85.10 | 2,973,099 |
| 2016-03-30 | $95.65 | $95.99 | $91.74 | $93.99 | $85.61 | 3,214,215 |
| 2016-03-29 | $94.72 | $95.43 | $92.15 | $94.14 | $85.75 | 3,412,723 |
| 2016-03-28 | $93.53 | $93.89 | $89.61 | $92.83 | $84.56 | 3,305,621 |
| 2016-03-24 | $90.50 | $93.68 | $89.55 | $93.47 | $85.14 | 3,299,510 |
| 2016-03-23 | $94.75 | $94.77 | $91.50 | $91.76 | $83.58 | 2,251,653 |
| 2016-03-22 | $94.33 | $96.60 | $93.68 | $95.00 | $86.53 | 4,003,273 |
| 2016-03-21 | $93.08 | $93.30 | $90.06 | $92.74 | $84.47 | 2,733,596 |
| 2016-03-18 | $91.68 | $96.56 | $91.36 | $94.02 | $85.64 | 7,033,643 |
| 2016-03-17 | $86.70 | $89.28 | $86.60 | $88.80 | $80.89 | 3,257,924 |
| 2016-03-16 | $82.89 | $86.60 | $82.70 | $86.30 | $78.61 | 2,380,011 |
| 2016-03-15 | $86.07 | $86.49 | $81.95 | $83.25 | $75.83 | 3,402,115 |
| 2016-03-14 | $86.16 | $87.17 | $84.66 | $85.22 | $77.62 | 2,555,874 |
| 2016-03-11 | $83.54 | $87.21 | $83.20 | $86.06 | $78.39 | 3,903,532 |
| 2016-03-10 | $82.74 | $84.77 | $81.30 | $84.06 | $76.57 | 3,265,203 |
| 2016-03-09 | $81.42 | $82.44 | $79.77 | $81.56 | $74.29 | 2,373,544 |
| 2016-03-08 | $83.20 | $83.85 | $80.12 | $80.27 | $73.12 | 3,564,395 |
| 2016-03-07 | $83.50 | $85.80 | $82.08 | $83.99 | $76.50 | 5,196,995 |
| 2016-03-04 | $88.37 | $88.39 | $84.32 | $85.44 | $77.83 | 6,043,705 |
| 2016-03-03 | $84.15 | $88.87 | $83.58 | $88.35 | $80.48 | 5,501,369 |
| 2016-03-02 | $85.08 | $85.37 | $83.30 | $85.00 | $77.42 | 5,406,944 |
| 2016-03-01 | $84.45 | $86.24 | $84.17 | $84.51 | $76.98 | 5,704,973 |
| 2016-02-29 | $82.17 | $83.12 | $81.61 | $82.48 | $75.13 | 2,443,685 |
| 2016-02-26 | $81.39 | $83.60 | $81.18 | $82.17 | $74.85 | 2,963,423 |
| 2016-02-25 | $78.92 | $80.80 | $77.80 | $80.63 | $73.44 | 2,670,567 |
| 2016-02-24 | $78.44 | $80.03 | $75.57 | $79.67 | $72.57 | 4,629,121 |
| 2016-02-23 | $79.71 | $80.77 | $78.23 | $79.65 | $72.55 | 4,283,953 |
| 2016-02-22 | $79.18 | $81.32 | $78.62 | $79.53 | $72.44 | 4,864,286 |
| 2016-02-19 | $76.37 | $77.69 | $75.65 | $77.18 | $70.30 | 4,207,768 |
| 2016-02-18 | $75.65 | $79.75 | $73.55 | $78.45 | $71.00 | 6,318,313 |
| 2016-02-17 | $75.31 | $78.27 | $73.66 | $76.21 | $68.97 | 6,938,908 |
| 2016-02-16 | $70.84 | $76.00 | $69.85 | $74.65 | $67.56 | 9,057,822 |
| 2016-02-12 | $62.75 | $69.28 | $62.30 | $69.14 | $62.57 | 10,716,630 |
| 2016-02-11 | $58.46 | $61.66 | $56.51 | $59.69 | $54.02 | 5,410,806 |
| 2016-02-10 | $59.01 | $60.20 | $57.61 | $58.14 | $52.62 | 2,776,627 |
| 2016-02-09 | $57.47 | $60.76 | $56.58 | $58.45 | $52.90 | 2,733,703 |
| 2016-02-08 | $61.08 | $61.46 | $57.05 | $58.80 | $53.21 | 3,846,555 |
| 2016-02-05 | $63.31 | $64.34 | $61.50 | $61.91 | $56.03 | 2,462,127 |
| 2016-02-04 | $62.49 | $65.50 | $61.31 | $63.78 | $57.72 | 3,671,378 |
| 2016-02-03 | $62.47 | $63.91 | $59.53 | $63.17 | $57.17 | 4,244,309 |
| 2016-02-02 | $65.54 | $65.95 | $61.26 | $62.00 | $56.11 | 5,434,337 |
| 2016-02-01 | $66.51 | $67.68 | $63.55 | $67.10 | $60.73 | 3,953,064 |
| 2016-01-29 | $63.71 | $67.36 | $63.55 | $67.34 | $60.94 | 3,137,641 |
| 2016-01-28 | $64.67 | $66.41 | $62.29 | $63.15 | $57.15 | 3,660,737 |
| 2016-01-27 | $62.69 | $65.00 | $61.25 | $62.23 | $56.32 | 3,125,804 |
| 2016-01-26 | $61.64 | $63.74 | $59.66 | $63.41 | $57.39 | 3,065,061 |
| 2016-01-25 | $60.98 | $63.75 | $60.17 | $61.00 | $55.21 | 5,653,956 |
| 2016-01-22 | $59.00 | $60.79 | $57.96 | $59.17 | $53.55 | 3,590,006 |
| 2016-01-21 | $56.42 | $57.47 | $54.33 | $56.68 | $51.30 | 4,076,555 |
| 2016-01-20 | $57.51 | $57.70 | $52.52 | $56.33 | $50.98 | 6,212,920 |
| 2016-01-19 | $59.85 | $61.12 | $57.31 | $59.13 | $53.51 | 5,851,507 |
| 2016-01-15 | $53.16 | $59.13 | $52.05 | $58.37 | $52.83 | 10,548,094 |
| 2016-01-14 | $52.76 | $52.99 | $49.95 | $51.50 | $46.61 | 4,978,199 |
| 2016-01-13 | $56.16 | $56.89 | $51.63 | $52.47 | $47.49 | 5,412,986 |
| 2016-01-12 | $58.45 | $58.62 | $54.93 | $55.62 | $50.34 | 3,806,449 |
| 2016-01-11 | $59.01 | $59.99 | $56.01 | $56.79 | $51.40 | 4,612,373 |
| 2016-01-08 | $61.51 | $63.09 | $57.55 | $57.74 | $52.26 | 5,739,956 |
| 2016-01-07 | $63.94 | $64.01 | $59.80 | $60.19 | $54.47 | 5,525,585 |
| 2016-01-06 | $67.73 | $68.88 | $65.36 | $66.44 | $60.13 | 3,316,082 |
| 2016-01-05 | $69.24 | $72.64 | $67.65 | $70.07 | $63.41 | 4,286,074 |
| 2016-01-04 | $67.03 | $69.27 | $64.64 | $68.77 | $62.24 | 4,249,811 |
| 2015-12-31 | $68.61 | $69.89 | $68.07 | $69.19 | $62.62 | 1,645,144 |
| 2015-12-30 | $69.57 | $70.71 | $68.38 | $68.64 | $62.12 | 1,909,530 |
| 2015-12-29 | $69.05 | $71.27 | $68.95 | $70.12 | $63.46 | 2,614,833 |
| 2015-12-28 | $69.00 | $69.08 | $66.49 | $68.34 | $61.85 | 1,870,259 |
| 2015-12-24 | $68.65 | $69.56 | $67.81 | $69.17 | $62.60 | 1,340,124 |
| 2015-12-23 | $68.15 | $69.75 | $67.90 | $68.95 | $62.40 | 2,444,170 |
| 2015-12-22 | $65.92 | $68.49 | $65.01 | $67.65 | $61.22 | 3,563,726 |
| 2015-12-21 | $63.51 | $66.09 | $62.80 | $65.76 | $59.51 | 2,991,272 |
| 2015-12-18 | $64.11 | $65.44 | $63.26 | $63.40 | $57.38 | 7,710,479 |
| 2015-12-17 | $69.10 | $69.19 | $64.20 | $64.27 | $58.17 | 3,748,736 |
| 2015-12-16 | $67.17 | $69.20 | $65.84 | $68.99 | $62.44 | 4,192,434 |
| 2015-12-15 | $63.74 | $67.20 | $63.39 | $66.04 | $59.77 | 4,010,571 |
| 2015-12-14 | $63.30 | $64.80 | $61.88 | $62.77 | $56.81 | 2,911,635 |
| 2015-12-11 | $65.55 | $66.33 | $62.07 | $63.13 | $57.13 | 5,519,953 |
| 2015-12-10 | $70.00 | $70.08 | $66.31 | $66.46 | $60.15 | 4,749,527 |
| 2015-12-09 | $66.76 | $73.00 | $65.66 | $69.91 | $63.27 | 12,687,579 |
| 2015-12-08 | $62.80 | $63.63 | $60.44 | $61.80 | $55.93 | 4,571,568 |
| 2015-12-07 | $64.10 | $65.15 | $63.12 | $64.60 | $58.46 | 3,427,141 |
| 2015-12-04 | $65.07 | $66.24 | $62.94 | $64.60 | $58.46 | 4,240,980 |
| 2015-12-03 | $68.45 | $68.82 | $63.69 | $65.08 | $58.90 | 3,747,616 |
| 2015-12-02 | $66.26 | $71.58 | $66.03 | $68.50 | $61.99 | 6,911,811 |
| 2015-12-01 | $63.79 | $67.29 | $63.50 | $66.81 | $60.46 | 6,375,187 |
| 2015-11-30 | $61.45 | $62.92 | $60.83 | $62.77 | $56.81 | 2,878,124 |
| 2015-11-27 | $61.55 | $61.92 | $59.28 | $61.05 | $55.25 | 2,286,120 |
| 2015-11-25 | $63.42 | $63.43 | $61.64 | $62.25 | $56.34 | 2,358,508 |
| 2015-11-24 | $59.64 | $64.00 | $59.64 | $62.95 | $56.97 | 5,628,268 |
| 2015-11-23 | $59.50 | $61.47 | $59.50 | $60.23 | $54.51 | 2,428,465 |
| 2015-11-20 | $61.80 | $61.89 | $59.09 | $59.56 | $53.90 | 3,778,288 |
| 2015-11-19 | $61.20 | $62.65 | $60.53 | $61.78 | $55.91 | 2,675,359 |
| 2015-11-18 | $61.47 | $62.30 | $57.66 | $61.31 | $55.49 | 5,605,801 |
| 2015-11-17 | $64.28 | $64.45 | $61.15 | $61.56 | $55.71 | 2,935,222 |
| 2015-11-16 | $62.13 | $63.88 | $60.65 | $63.49 | $57.46 | 3,023,286 |
| 2015-11-13 | $64.27 | $64.81 | $62.05 | $62.20 | $56.29 | 3,929,488 |
| 2015-11-12 | $65.37 | $68.00 | $64.17 | $64.70 | $58.55 | 2,970,112 |
| 2015-11-11 | $67.68 | $68.00 | $64.61 | $65.80 | $59.55 | 3,672,796 |
| 2015-11-10 | $67.29 | $68.46 | $65.19 | $67.25 | $60.86 | 3,814,761 |
| 2015-11-09 | $71.11 | $71.40 | $66.51 | $68.15 | $61.68 | 7,502,617 |
| 2015-11-06 | $73.51 | $74.19 | $72.58 | $73.99 | $66.47 | 2,123,651 |
| 2015-11-05 | $72.95 | $74.82 | $72.26 | $72.98 | $65.57 | 2,261,468 |
| 2015-11-04 | $74.88 | $75.69 | $71.50 | $72.87 | $65.47 | 4,286,304 |
| 2015-11-03 | $71.78 | $75.48 | $70.95 | $74.26 | $66.72 | 4,617,597 |
| 2015-11-02 | $71.65 | $73.67 | $70.64 | $72.19 | $64.86 | 4,274,152 |
| 2015-10-30 | $69.26 | $70.63 | $68.51 | $69.95 | $62.84 | 2,950,218 |
| 2015-10-29 | $68.99 | $71.33 | $68.16 | $69.90 | $62.80 | 4,584,307 |
| 2015-10-28 | $64.27 | $67.43 | $63.30 | $67.30 | $60.46 | 3,754,100 |
| 2015-10-27 | $66.17 | $67.56 | $64.12 | $64.56 | $58.00 | 2,647,521 |
| 2015-10-26 | $67.42 | $67.88 | $65.46 | $66.41 | $59.66 | 2,212,508 |
| 2015-10-23 | $63.97 | $68.07 | $63.72 | $67.60 | $60.73 | 4,375,907 |
| 2015-10-22 | $65.57 | $66.20 | $61.27 | $63.18 | $56.76 | 6,336,857 |
| 2015-10-21 | $67.14 | $67.29 | $64.33 | $64.47 | $57.92 | 5,123,481 |
| 2015-10-20 | $68.80 | $69.89 | $66.25 | $66.92 | $60.12 | 4,020,584 |
| 2015-10-19 | $70.91 | $71.00 | $67.16 | $68.25 | $61.32 | 7,443,343 |
| 2015-10-16 | $66.55 | $75.30 | $66.35 | $72.90 | $65.50 | 16,035,586 |
| 2015-10-15 | $75.65 | $77.25 | $70.93 | $73.76 | $66.27 | 8,508,012 |
| 2015-10-14 | $70.67 | $72.85 | $70.54 | $72.37 | $65.02 | 3,864,384 |
| 2015-10-13 | $70.90 | $72.76 | $69.65 | $70.32 | $63.18 | 5,306,156 |
| 2015-10-12 | $74.70 | $76.32 | $70.84 | $71.20 | $63.97 | 6,176,773 |
| 2015-10-09 | $75.00 | $76.25 | $73.20 | $75.40 | $67.74 | 6,904,878 |
| 2015-10-08 | $71.51 | $76.48 | $70.80 | $75.91 | $68.20 | 7,819,005 |
| 2015-10-07 | $69.03 | $73.48 | $68.99 | $71.99 | $64.68 | 10,458,978 |
| 2015-10-06 | $64.58 | $68.32 | $64.52 | $67.85 | $60.96 | 8,455,092 |
| 2015-10-05 | $63.80 | $67.25 | $60.55 | $64.89 | $58.30 | 12,699,717 |
| 2015-10-02 | $55.27 | $63.76 | $54.75 | $63.52 | $57.07 | 15,153,692 |
| 2015-10-01 | $53.43 | $53.84 | $50.96 | $51.71 | $46.46 | 4,745,609 |
| 2015-09-30 | $54.44 | $54.48 | $52.50 | $53.12 | $47.72 | 4,206,208 |
| 2015-09-29 | $53.46 | $55.09 | $52.26 | $53.22 | $47.81 | 6,223,373 |
| 2015-09-28 | $57.93 | $57.95 | $54.37 | $54.42 | $48.89 | 4,393,059 |
| 2015-09-25 | $60.72 | $60.76 | $58.13 | $58.23 | $52.32 | 4,928,450 |
| 2015-09-24 | $59.90 | $61.80 | $59.75 | $59.83 | $53.75 | 5,295,688 |
| 2015-09-23 | $63.29 | $63.30 | $60.06 | $60.24 | $54.12 | 5,464,319 |
| 2015-09-22 | $65.00 | $65.13 | $63.86 | $63.93 | $57.44 | 3,761,732 |
| 2015-09-21 | $68.77 | $68.96 | $66.32 | $66.56 | $59.80 | 2,917,805 |
| 2015-09-18 | $69.60 | $70.05 | $68.11 | $68.44 | $61.49 | 3,778,750 |
| 2015-09-17 | $73.33 | $73.49 | $70.00 | $70.27 | $63.13 | 3,840,504 |
| 2015-09-16 | $70.77 | $75.10 | $70.55 | $73.78 | $66.29 | 3,875,075 |
| 2015-09-15 | $67.94 | $70.45 | $67.87 | $70.35 | $63.20 | 2,475,909 |
| 2015-09-14 | $67.50 | $68.65 | $66.72 | $68.47 | $61.52 | 3,026,191 |
| 2015-09-11 | $69.60 | $70.72 | $67.24 | $67.72 | $60.84 | 4,630,609 |
| 2015-09-10 | $71.95 | $72.05 | $68.11 | $69.67 | $62.59 | 7,798,472 |
| 2015-09-09 | $75.97 | $76.75 | $73.00 | $73.04 | $65.62 | 3,621,552 |
| 2015-09-08 | $74.54 | $76.48 | $74.32 | $74.85 | $67.25 | 4,006,118 |
| 2015-09-04 | $72.38 | $74.55 | $72.34 | $73.07 | $65.65 | 3,085,426 |
| 2015-09-03 | $71.89 | $74.16 | $71.89 | $73.82 | $66.32 | 2,927,971 |
| 2015-09-02 | $73.34 | $73.50 | $70.88 | $72.43 | $65.07 | 4,612,315 |
| 2015-09-01 | $72.55 | $73.64 | $70.51 | $70.99 | $63.78 | 3,907,831 |
| 2015-08-31 | $77.23 | $77.68 | $74.92 | $75.05 | $67.43 | 2,862,991 |
| 2015-08-28 | $77.68 | $79.33 | $77.04 | $78.20 | $70.26 | 2,183,067 |
| 2015-08-27 | $76.15 | $78.98 | $75.68 | $78.52 | $70.54 | 3,397,436 |
Wynn Resorts Ltd (WYNN) News Headlines
.jpg)
.jpg)
.jpg)
Jim Cramer's top 10 things to watch in the stock market Tuesday
Bond yields dropped slightly on light wholesale inflation report, giving support to stocks.
cnbc.com Jan. 14, 2025Recent Wynn Resorts Ltd (WYNN) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Wynn Resorts Ltd (WYNN) in the Resorts & Casinos Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Caesars Entertainment Inc | CZR | Resorts & Casinos | Consumer Cyclical | 55,000 |
| Las Vegas Sands Corp | LVS | Resorts & Casinos | Consumer Cyclical | 51,000 |
| Melco Resorts & Entertainment Ltd | MLCO | Resorts & Casinos | Consumer Cyclical | 50,232 |
| Vail Resorts Inc | MTN | Resorts & Casinos | Consumer Cyclical | 40,000 |
| Penn National Gaming Inc | PENN | Resorts & Casinos | Consumer Cyclical | 33,000 |
| Boyd Gaming Corp | BYD | Resorts & Casinos | Consumer Cyclical | 31,000 |
| Red Rock Resorts Inc - Class A | RRR | Resorts & Casinos | Consumer Cyclical | 28,900 |
| Wynn Resorts Ltd | WYNN | Resorts & Casinos | Consumer Cyclical | 28,012 |
| Marriott Vacations Worldwide Corp | VAC | Resorts & Casinos | Consumer Cyclical | 23,400 |
| Hilton Grand Vacations Inc | HGV | Resorts & Casinos | Consumer Cyclical | 14,400 |