Xilinx Inc (XLNX) Exchange: NASDAQ
Data as of May 9, 2025
$194.92 ($0.00) 0.00%
Xilinx Inc - Daily Information
Click for more stock information on Xilinx Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $194.92 |
| Previous Close | $194.92 |
| High | $194.92 |
| Low | $194.92 |
| Adjusted Open | $194.92 |
| Previous Adjusted Close | $194.92 |
| Adjusted High | $194.92 |
| Adjusted Low | $194.92 |
About Xilinx Inc (XLNX)
Xilinx Inc is a leader in the field of programmable logic solutions. Xilinx Inc is a publicly traded company on the Nasdaq Global Select Market and is headquartered in San Jose, California. The company was founded in 1984 by Ross Freeman and Bernie Vonderschmitt and has grown from a small start-up to an innovative leader in the industry. Xilinx Inc has a wide range of products including FPGAs, SoCs, 3D ICs, and software-defined hardware solutions that enable customers to create proprietary hardware solutions very quickly. The company has a diverse customer base ranging from Aerospace and Defence, Industrial, Telecommunications, Medical, Automotive and Consumer electronics. Xilinx Inc also contributes to innovation in the industry by continuously partnering with universities and research centers around the world to gain knowledge and technological insights.
Invest in Xilinx Inc (XLNX)
Historical Stock Data for Xilinx Inc (XLNX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | $194.92 | $194.92 | $194.92 | $194.92 | $194.92 | 353 |
| 2022-02-11 | $217.27 | $218.95 | $192.49 | $194.92 | $194.92 | 25,521,308 |
| 2022-02-10 | $221.64 | $226.80 | $214.63 | $216.55 | $216.55 | 9,315,981 |
| 2022-02-09 | $220.61 | $225.59 | $217.27 | $225.20 | $225.20 | 6,882,024 |
| 2022-02-08 | $208.50 | $219.30 | $207.52 | $218.14 | $218.14 | 4,838,333 |
| 2022-02-07 | $209.11 | $216.22 | $207.90 | $210.13 | $210.13 | 3,259,905 |
| 2022-02-04 | $202.86 | $211.64 | $200.16 | $209.02 | $209.02 | 3,193,978 |
| 2022-02-03 | $203.21 | $212.10 | $201.40 | $202.85 | $202.49 | 4,842,074 |
| 2022-02-02 | $220.18 | $220.18 | $204.00 | $207.97 | $207.60 | 9,680,099 |
| 2022-02-01 | $197.25 | $198.98 | $191.24 | $198.32 | $197.97 | 6,007,233 |
| 2022-01-31 | $181.82 | $193.78 | $180.65 | $193.55 | $193.21 | 4,238,471 |
| 2022-01-28 | $171.73 | $178.10 | $168.04 | $177.95 | $177.64 | 5,800,897 |
| 2022-01-27 | $189.39 | $190.67 | $172.45 | $173.42 | $173.11 | 17,929,032 |
| 2022-01-26 | $179.99 | $184.89 | $171.27 | $175.38 | $175.07 | 3,741,805 |
| 2022-01-25 | $179.11 | $180.44 | $171.40 | $173.16 | $172.85 | 3,114,786 |
| 2022-01-24 | $182.99 | $185.87 | $166.43 | $185.51 | $185.18 | 6,267,345 |
| 2022-01-21 | $187.22 | $195.73 | $184.61 | $187.79 | $187.46 | 6,162,795 |
| 2022-01-20 | $188.92 | $196.23 | $184.79 | $185.61 | $185.28 | 4,339,763 |
| 2022-01-19 | $189.86 | $198.00 | $188.75 | $189.09 | $188.76 | 4,368,810 |
| 2022-01-18 | $193.80 | $196.00 | $187.13 | $187.80 | $187.47 | 2,901,597 |
| 2022-01-14 | $190.37 | $198.72 | $190.23 | $198.45 | $198.10 | 1,598,894 |
| 2022-01-13 | $200.16 | $203.25 | $190.25 | $191.33 | $190.99 | 2,838,048 |
| 2022-01-12 | $201.90 | $204.00 | $195.48 | $197.87 | $197.52 | 1,825,595 |
| 2022-01-11 | $194.83 | $201.50 | $192.67 | $200.52 | $200.17 | 2,471,360 |
| 2022-01-10 | $190.00 | $193.79 | $184.01 | $193.50 | $193.16 | 4,017,559 |
| 2022-01-07 | $203.10 | $203.45 | $192.15 | $193.07 | $192.73 | 4,207,105 |
| 2022-01-06 | $202.45 | $207.01 | $196.89 | $204.04 | $203.68 | 2,506,197 |
| 2022-01-05 | $212.30 | $212.76 | $201.33 | $201.66 | $201.30 | 3,370,684 |
| 2022-01-04 | $223.17 | $225.54 | $209.51 | $214.89 | $214.51 | 2,937,572 |
| 2022-01-03 | $213.88 | $222.00 | $213.00 | $221.27 | $220.88 | 2,915,539 |
| 2021-12-31 | $209.95 | $215.25 | $209.49 | $212.03 | $211.66 | 2,519,282 |
| 2021-12-30 | $215.65 | $219.59 | $213.38 | $213.89 | $213.51 | 1,513,766 |
| 2021-12-29 | $220.17 | $222.18 | $215.50 | $217.62 | $217.24 | 2,413,777 |
| 2021-12-28 | $223.90 | $224.25 | $217.74 | $220.27 | $219.88 | 2,846,338 |
| 2021-12-27 | $216.88 | $223.42 | $216.31 | $222.78 | $222.39 | 2,913,297 |
| 2021-12-23 | $215.20 | $222.15 | $215.05 | $216.11 | $215.73 | 3,179,509 |
| 2021-12-22 | $208.20 | $215.60 | $207.08 | $215.00 | $214.62 | 2,670,384 |
| 2021-12-21 | $198.80 | $206.89 | $195.11 | $206.43 | $206.07 | 2,847,487 |
| 2021-12-20 | $196.66 | $199.58 | $193.10 | $196.15 | $195.80 | 2,037,247 |
| 2021-12-17 | $197.21 | $205.39 | $196.64 | $200.14 | $199.79 | 5,691,400 |
| 2021-12-16 | $217.37 | $218.08 | $198.51 | $199.78 | $199.43 | 4,299,386 |
| 2021-12-15 | $209.96 | $218.12 | $201.50 | $217.73 | $217.35 | 4,448,164 |
| 2021-12-14 | $205.20 | $212.31 | $203.33 | $209.81 | $209.44 | 2,632,378 |
| 2021-12-13 | $217.50 | $218.45 | $209.02 | $209.52 | $209.15 | 1,937,602 |
| 2021-12-10 | $219.47 | $220.91 | $213.13 | $217.18 | $216.80 | 1,686,914 |
| 2021-12-09 | $222.93 | $226.00 | $214.64 | $215.02 | $214.64 | 2,502,755 |
| 2021-12-08 | $223.71 | $226.66 | $221.00 | $224.75 | $224.35 | 1,823,237 |
| 2021-12-07 | $216.71 | $224.13 | $216.71 | $223.81 | $223.41 | 2,517,694 |
| 2021-12-06 | $216.73 | $217.03 | $203.12 | $213.41 | $213.03 | 2,582,315 |
| 2021-12-03 | $221.13 | $229.40 | $211.26 | $217.06 | $216.68 | 4,255,267 |
| 2021-12-02 | $216.66 | $223.33 | $215.38 | $218.70 | $218.31 | 3,393,473 |
| 2021-12-01 | $232.26 | $234.13 | $217.89 | $219.14 | $218.75 | 3,096,198 |
| 2021-11-30 | $232.68 | $239.79 | $226.79 | $228.45 | $228.05 | 4,907,287 |
| 2021-11-29 | $228.87 | $234.18 | $225.39 | $233.08 | $232.67 | 2,936,029 |
| 2021-11-26 | $225.22 | $228.47 | $221.20 | $223.95 | $223.55 | 1,533,596 |
| 2021-11-24 | $217.00 | $230.33 | $217.00 | $230.05 | $229.64 | 2,254,370 |
| 2021-11-23 | $219.22 | $222.96 | $212.34 | $220.25 | $219.86 | 2,368,689 |
| 2021-11-22 | $222.99 | $230.03 | $218.35 | $220.53 | $220.14 | 3,194,834 |
| 2021-11-19 | $221.12 | $221.99 | $219.02 | $220.87 | $220.48 | 1,668,018 |
| 2021-11-18 | $220.75 | $223.93 | $215.88 | $220.57 | $220.18 | 2,591,721 |
| 2021-11-17 | $219.00 | $220.35 | $216.01 | $216.18 | $215.80 | 1,789,635 |
| 2021-11-16 | $213.51 | $219.70 | $213.46 | $219.02 | $218.63 | 3,501,059 |
| 2021-11-15 | $217.00 | $217.00 | $210.02 | $215.27 | $214.89 | 1,920,780 |
| 2021-11-12 | $209.01 | $216.63 | $207.78 | $213.80 | $213.42 | 3,803,300 |
| 2021-11-11 | $201.74 | $208.90 | $201.13 | $208.78 | $208.41 | 2,901,083 |
| 2021-11-10 | $200.10 | $204.12 | $196.15 | $197.89 | $197.54 | 3,196,446 |
| 2021-11-09 | $212.60 | $213.27 | $200.58 | $205.00 | $204.64 | 3,106,606 |
| 2021-11-08 | $202.60 | $212.50 | $199.36 | $208.01 | $207.64 | 6,407,756 |
| 2021-11-05 | $199.94 | $201.00 | $195.53 | $198.51 | $198.16 | 1,992,403 |
| 2021-11-04 | $193.08 | $199.46 | $193.02 | $198.14 | $197.42 | 2,797,891 |
| 2021-11-03 | $189.89 | $193.25 | $188.96 | $191.57 | $190.88 | 2,691,210 |
| 2021-11-02 | $185.62 | $189.38 | $185.00 | $188.90 | $188.22 | 2,970,612 |
| 2021-11-01 | $179.67 | $185.72 | $176.58 | $185.39 | $184.72 | 1,985,309 |
| 2021-10-29 | $179.90 | $182.34 | $178.51 | $180.00 | $179.35 | 1,361,894 |
| 2021-10-28 | $184.29 | $185.72 | $179.03 | $180.84 | $180.18 | 3,929,554 |
| 2021-10-27 | $174.83 | $186.00 | $174.05 | $180.85 | $180.19 | 4,123,274 |
| 2021-10-26 | $177.06 | $179.33 | $171.41 | $171.88 | $171.26 | 2,536,810 |
| 2021-10-25 | $173.53 | $176.27 | $171.95 | $175.31 | $174.67 | 1,102,769 |
| 2021-10-22 | $174.73 | $175.65 | $171.88 | $172.59 | $171.96 | 1,557,560 |
| 2021-10-21 | $170.05 | $173.92 | $170.05 | $173.74 | $173.11 | 1,237,723 |
| 2021-10-20 | $170.19 | $172.87 | $169.15 | $170.37 | $169.75 | 1,259,167 |
| 2021-10-19 | $170.61 | $171.60 | $167.80 | $170.24 | $169.62 | 1,534,388 |
| 2021-10-18 | $165.96 | $170.66 | $165.77 | $170.39 | $169.77 | 2,980,266 |
| 2021-10-15 | $167.06 | $167.49 | $165.03 | $167.15 | $166.54 | 1,724,412 |
| 2021-10-14 | $164.45 | $166.24 | $162.61 | $165.81 | $165.21 | 1,634,051 |
| 2021-10-13 | $157.46 | $162.95 | $157.46 | $161.65 | $161.06 | 1,754,060 |
| 2021-10-12 | $155.96 | $156.95 | $154.80 | $155.91 | $155.34 | 2,421,281 |
| 2021-10-11 | $155.00 | $159.18 | $153.83 | $155.20 | $154.64 | 768,929 |
| 2021-10-08 | $159.00 | $159.48 | $155.98 | $156.27 | $155.70 | 2,214,242 |
| 2021-10-07 | $155.24 | $161.03 | $154.63 | $158.07 | $157.50 | 1,645,778 |
| 2021-10-06 | $149.74 | $154.09 | $149.14 | $153.84 | $153.28 | 1,074,905 |
| 2021-10-05 | $148.49 | $153.16 | $148.49 | $151.77 | $151.22 | 1,476,968 |
| 2021-10-04 | $151.21 | $151.21 | $147.44 | $148.02 | $147.48 | 2,518,607 |
| 2021-10-01 | $151.82 | $152.21 | $148.65 | $151.87 | $151.32 | 2,017,103 |
| 2021-09-30 | $150.26 | $153.99 | $150.16 | $150.99 | $150.44 | 2,162,564 |
| 2021-09-29 | $151.00 | $152.81 | $148.22 | $148.28 | $147.74 | 1,404,880 |
| 2021-09-28 | $158.33 | $159.95 | $150.91 | $151.06 | $150.51 | 2,173,761 |
| 2021-09-27 | $156.63 | $160.40 | $154.33 | $159.67 | $159.09 | 1,682,514 |
| 2021-09-24 | $155.48 | $157.76 | $154.25 | $157.24 | $156.67 | 1,356,866 |
| 2021-09-23 | $154.59 | $157.40 | $154.17 | $156.20 | $155.63 | 1,629,879 |
| 2021-09-22 | $152.36 | $154.48 | $151.57 | $153.82 | $153.26 | 1,113,089 |
| 2021-09-21 | $151.08 | $152.92 | $149.94 | $151.25 | $150.70 | 1,801,555 |
| 2021-09-20 | $150.90 | $152.12 | $147.14 | $149.94 | $149.40 | 1,995,463 |
| 2021-09-17 | $156.29 | $156.72 | $152.88 | $153.78 | $153.22 | 3,360,404 |
| 2021-09-16 | $155.94 | $158.08 | $154.38 | $157.25 | $156.68 | 1,903,164 |
| 2021-09-15 | $156.17 | $157.83 | $153.25 | $157.76 | $157.19 | 1,943,729 |
| 2021-09-14 | $155.68 | $158.48 | $154.53 | $155.58 | $155.02 | 1,729,446 |
| 2021-09-13 | $156.43 | $156.54 | $151.35 | $155.02 | $154.46 | 1,247,496 |
| 2021-09-10 | $154.85 | $157.30 | $153.91 | $155.06 | $154.50 | 1,382,285 |
| 2021-09-09 | $153.35 | $154.98 | $153.17 | $154.17 | $153.61 | 877,001 |
| 2021-09-08 | $154.07 | $154.50 | $151.78 | $153.31 | $152.75 | 1,620,980 |
| 2021-09-07 | $155.90 | $156.22 | $154.00 | $154.75 | $154.19 | 805,229 |
| 2021-09-03 | $153.29 | $156.49 | $153.24 | $155.96 | $155.39 | 1,011,763 |
| 2021-09-02 | $155.20 | $155.20 | $152.03 | $154.14 | $153.58 | 1,134,411 |
| 2021-09-01 | $156.11 | $157.59 | $154.36 | $154.47 | $153.91 | 1,021,574 |
| 2021-08-31 | $155.74 | $156.68 | $152.26 | $155.59 | $155.03 | 1,816,660 |
| 2021-08-30 | $157.00 | $159.30 | $154.37 | $155.07 | $154.51 | 1,310,487 |
| 2021-08-27 | $151.35 | $156.43 | $151.24 | $156.27 | $155.70 | 1,772,832 |
| 2021-08-26 | $152.82 | $153.66 | $150.46 | $151.07 | $150.52 | 1,359,637 |
| 2021-08-25 | $153.68 | $156.50 | $152.05 | $153.25 | $152.69 | 1,847,380 |
| 2021-08-24 | $153.51 | $153.87 | $151.23 | $153.09 | $152.54 | 2,385,264 |
| 2021-08-23 | $152.00 | $154.31 | $148.82 | $153.52 | $152.96 | 4,976,603 |
| 2021-08-20 | $142.50 | $145.23 | $142.50 | $144.27 | $143.75 | 1,749,082 |
| 2021-08-19 | $140.48 | $144.43 | $138.60 | $142.51 | $141.99 | 2,350,237 |
| 2021-08-18 | $142.50 | $144.25 | $141.16 | $141.31 | $140.80 | 1,708,878 |
| 2021-08-17 | $141.00 | $142.66 | $139.09 | $142.64 | $142.12 | 1,593,278 |
| 2021-08-16 | $146.26 | $146.49 | $141.60 | $142.64 | $142.12 | 1,998,073 |
| 2021-08-13 | $145.67 | $148.00 | $144.84 | $146.63 | $146.10 | 1,461,067 |
| 2021-08-12 | $146.91 | $148.23 | $145.55 | $145.95 | $145.42 | 1,763,447 |
| 2021-08-11 | $147.01 | $149.00 | $145.88 | $147.92 | $147.38 | 2,534,119 |
| 2021-08-10 | $151.21 | $151.21 | $145.64 | $146.55 | $146.02 | 2,040,676 |
| 2021-08-09 | $150.73 | $151.50 | $148.13 | $148.96 | $148.42 | 3,875,268 |
| 2021-08-06 | $150.00 | $153.50 | $148.48 | $150.19 | $149.65 | 3,473,204 |
| 2021-08-05 | $146.00 | $151.72 | $145.11 | $150.98 | $150.43 | 5,893,159 |
| 2021-08-04 | $146.82 | $148.29 | $137.55 | $144.63 | $144.11 | 10,816,676 |
| 2021-08-03 | $149.08 | $150.51 | $143.25 | $146.46 | $145.93 | 5,820,396 |
| 2021-08-02 | $150.00 | $152.50 | $146.25 | $148.98 | $148.44 | 5,435,187 |
| 2021-07-30 | $145.41 | $151.27 | $143.68 | $149.84 | $149.30 | 3,067,017 |
| 2021-07-29 | $139.00 | $148.65 | $137.83 | $147.25 | $146.72 | 3,670,347 |
| 2021-07-28 | $134.08 | $140.61 | $130.65 | $138.54 | $138.04 | 3,251,559 |
| 2021-07-27 | $136.00 | $136.50 | $127.28 | $131.00 | $130.53 | 3,413,580 |
| 2021-07-26 | $137.05 | $138.20 | $135.07 | $135.44 | $134.95 | 1,048,533 |
| 2021-07-23 | $137.03 | $138.10 | $135.20 | $137.86 | $137.36 | 651,017 |
| 2021-07-22 | $134.47 | $136.52 | $134.00 | $136.47 | $135.98 | 712,047 |
| 2021-07-21 | $130.76 | $135.47 | $130.73 | $135.33 | $134.84 | 1,142,195 |
| 2021-07-20 | $129.66 | $132.17 | $127.26 | $131.10 | $130.62 | 1,227,329 |
| 2021-07-19 | $127.37 | $130.11 | $126.08 | $129.33 | $128.86 | 1,962,915 |
| 2021-07-16 | $130.11 | $131.10 | $128.22 | $128.63 | $128.16 | 987,118 |
| 2021-07-15 | $133.05 | $133.17 | $128.52 | $129.71 | $129.24 | 1,309,879 |
| 2021-07-14 | $134.89 | $135.42 | $132.35 | $132.74 | $132.26 | 917,860 |
| 2021-07-13 | $133.95 | $135.24 | $133.27 | $133.96 | $133.47 | 1,901,809 |
| 2021-07-12 | $135.42 | $136.34 | $132.53 | $135.08 | $134.59 | 2,089,689 |
| 2021-07-09 | $134.69 | $136.05 | $130.72 | $135.59 | $135.10 | 1,994,118 |
| 2021-07-08 | $134.33 | $135.34 | $132.19 | $133.77 | $133.29 | 2,544,808 |
| 2021-07-07 | $145.21 | $145.21 | $137.13 | $137.44 | $136.94 | 2,733,665 |
| 2021-07-06 | $144.98 | $145.55 | $142.90 | $144.17 | $143.65 | 2,810,796 |
| 2021-07-02 | $142.63 | $144.98 | $140.55 | $144.56 | $144.04 | 1,698,645 |
| 2021-07-01 | $144.68 | $144.68 | $140.10 | $141.81 | $141.30 | 2,870,881 |
| 2021-06-30 | $140.62 | $145.53 | $140.61 | $144.64 | $144.12 | 4,094,355 |
| 2021-06-29 | $135.45 | $140.29 | $134.66 | $139.57 | $139.06 | 1,821,044 |
| 2021-06-28 | $133.52 | $136.15 | $133.52 | $135.36 | $134.87 | 1,503,646 |
| 2021-06-25 | $134.01 | $134.10 | $131.63 | $132.12 | $131.64 | 2,056,783 |
| 2021-06-24 | $131.68 | $135.81 | $131.68 | $133.71 | $133.23 | 1,343,403 |
| 2021-06-23 | $129.87 | $131.38 | $129.52 | $130.86 | $130.39 | 945,549 |
| 2021-06-22 | $128.45 | $130.37 | $127.67 | $130.02 | $129.55 | 1,367,008 |
| 2021-06-21 | $131.77 | $131.95 | $127.10 | $127.53 | $127.07 | 2,601,343 |
| 2021-06-18 | $131.26 | $134.25 | $129.71 | $131.92 | $131.44 | 5,280,882 |
| 2021-06-17 | $126.44 | $134.11 | $126.21 | $132.34 | $131.86 | 2,878,887 |
| 2021-06-16 | $127.53 | $128.35 | $124.23 | $126.18 | $125.72 | 1,008,942 |
| 2021-06-15 | $128.01 | $128.56 | $126.30 | $127.04 | $126.58 | 902,161 |
| 2021-06-14 | $128.76 | $128.92 | $126.67 | $128.33 | $127.86 | 831,015 |
| 2021-06-11 | $128.57 | $129.77 | $127.50 | $128.50 | $128.03 | 1,337,471 |
| 2021-06-10 | $126.00 | $129.00 | $125.51 | $128.79 | $128.32 | 1,218,811 |
| 2021-06-09 | $127.84 | $128.55 | $125.69 | $125.94 | $125.48 | 1,138,611 |
| 2021-06-08 | $128.55 | $129.94 | $126.21 | $127.45 | $126.99 | 1,398,013 |
| 2021-06-07 | $127.82 | $129.01 | $126.71 | $127.73 | $127.27 | 839,543 |
| 2021-06-04 | $126.83 | $129.52 | $126.83 | $128.63 | $128.16 | 1,193,565 |
| 2021-06-03 | $126.88 | $128.80 | $125.78 | $125.83 | $125.37 | 1,684,628 |
| 2021-06-02 | $127.70 | $130.53 | $127.50 | $129.14 | $128.67 | 2,229,543 |
| 2021-06-01 | $127.35 | $131.10 | $127.35 | $127.93 | $127.47 | 1,532,891 |
| 2021-05-28 | $123.67 | $128.28 | $123.67 | $127.00 | $126.54 | 1,650,491 |
| 2021-05-27 | $123.47 | $123.74 | $122.35 | $123.02 | $122.57 | 1,867,348 |
| 2021-05-26 | $123.87 | $124.98 | $123.30 | $123.70 | $123.25 | 1,716,107 |
| 2021-05-25 | $124.36 | $125.68 | $122.87 | $124.09 | $123.64 | 1,386,092 |
| 2021-05-24 | $123.90 | $124.40 | $122.72 | $123.77 | $123.32 | 1,093,418 |
| 2021-05-21 | $124.95 | $125.09 | $122.30 | $122.81 | $122.36 | 1,098,255 |
| 2021-05-20 | $121.45 | $124.33 | $120.96 | $123.99 | $123.54 | 1,703,706 |
| 2021-05-19 | $115.48 | $121.64 | $115.12 | $120.76 | $120.32 | 3,213,562 |
| 2021-05-18 | $118.57 | $119.92 | $117.42 | $117.81 | $117.38 | 1,576,135 |
| 2021-05-17 | $117.12 | $119.29 | $116.18 | $118.14 | $117.71 | 1,507,913 |
| 2021-05-14 | $115.72 | $118.81 | $114.27 | $118.00 | $117.57 | 1,919,047 |
| 2021-05-13 | $118.78 | $118.85 | $114.24 | $114.61 | $114.19 | 2,539,943 |
| 2021-05-12 | $118.29 | $119.39 | $116.16 | $116.87 | $116.45 | 3,534,892 |
| 2021-05-11 | $115.98 | $121.47 | $114.43 | $121.23 | $120.79 | 2,076,713 |
| 2021-05-10 | $123.13 | $123.37 | $119.51 | $119.59 | $119.16 | 1,727,709 |
| 2021-05-07 | $123.39 | $125.32 | $123.09 | $124.43 | $123.98 | 2,016,075 |
| 2021-05-06 | $121.81 | $122.70 | $119.83 | $122.14 | $121.70 | 1,558,229 |
| 2021-05-05 | $123.64 | $124.54 | $121.18 | $122.03 | $121.59 | 2,478,398 |
| 2021-05-04 | $122.11 | $123.22 | $120.66 | $123.06 | $122.61 | 4,140,103 |
| 2021-05-03 | $128.32 | $128.64 | $123.40 | $123.55 | $123.10 | 3,766,666 |
| 2021-04-30 | $130.52 | $132.28 | $127.54 | $127.96 | $127.50 | 4,901,788 |
| 2021-04-29 | $132.33 | $134.23 | $130.43 | $132.47 | $131.99 | 2,005,013 |
| 2021-04-28 | $139.00 | $139.85 | $131.32 | $131.52 | $131.04 | 2,312,272 |
| 2021-04-27 | $134.19 | $136.43 | $133.45 | $133.61 | $133.13 | 1,898,926 |
| 2021-04-26 | $130.00 | $134.52 | $129.48 | $133.96 | $133.47 | 1,486,183 |
| 2021-04-23 | $124.58 | $130.18 | $124.45 | $129.66 | $129.19 | 1,779,902 |
| 2021-04-22 | $127.05 | $127.16 | $122.45 | $123.08 | $122.63 | 1,739,330 |
| 2021-04-21 | $123.29 | $127.37 | $123.00 | $126.95 | $126.49 | 2,552,238 |
| 2021-04-20 | $126.30 | $126.90 | $122.90 | $123.62 | $123.17 | 1,946,555 |
| 2021-04-19 | $127.99 | $130.11 | $125.42 | $126.90 | $126.44 | 1,836,354 |
| 2021-04-16 | $130.49 | $130.99 | $127.85 | $128.64 | $128.17 | 2,179,739 |
| 2021-04-15 | $125.51 | $131.63 | $125.51 | $130.10 | $129.63 | 3,732,101 |
| 2021-04-14 | $126.72 | $127.04 | $122.82 | $123.61 | $123.16 | 1,209,627 |
| 2021-04-13 | $125.24 | $127.36 | $124.39 | $126.21 | $125.75 | 1,514,363 |
| 2021-04-12 | $129.53 | $129.56 | $122.97 | $124.23 | $123.78 | 3,529,849 |
| 2021-04-09 | $132.10 | $132.12 | $129.18 | $129.72 | $129.25 | 8,862,282 |
| 2021-04-08 | $133.50 | $133.75 | $131.36 | $132.77 | $132.29 | 4,239,402 |
| 2021-04-07 | $130.17 | $132.89 | $128.66 | $131.68 | $131.20 | 1,782,502 |
| 2021-04-06 | $130.36 | $132.15 | $129.66 | $130.40 | $129.93 | 2,587,331 |
| 2021-04-05 | $131.98 | $131.99 | $129.11 | $130.73 | $130.26 | 1,884,958 |
| 2021-04-01 | $126.08 | $130.12 | $126.06 | $129.85 | $129.38 | 2,707,686 |
| 2021-03-31 | $121.51 | $125.13 | $121.27 | $123.90 | $123.45 | 2,718,108 |
| 2021-03-30 | $121.25 | $121.25 | $118.41 | $120.30 | $119.86 | 1,594,690 |
| 2021-03-29 | $121.77 | $123.28 | $120.45 | $122.23 | $121.79 | 1,792,190 |
| 2021-03-26 | $120.02 | $123.37 | $118.06 | $123.14 | $122.69 | 2,360,311 |
| 2021-03-25 | $119.06 | $120.61 | $117.30 | $120.03 | $119.59 | 1,479,439 |
| 2021-03-24 | $122.43 | $123.88 | $119.93 | $119.96 | $119.53 | 2,162,001 |
| 2021-03-23 | $125.62 | $125.62 | $121.19 | $122.13 | $121.69 | 2,751,890 |
| 2021-03-22 | $124.17 | $127.06 | $123.23 | $125.35 | $124.90 | 2,697,356 |
| 2021-03-19 | $122.63 | $123.85 | $120.72 | $122.88 | $122.43 | 6,379,273 |
| 2021-03-18 | $126.09 | $127.30 | $121.46 | $122.25 | $121.81 | 2,740,408 |
| 2021-03-17 | $127.49 | $130.33 | $125.40 | $129.19 | $128.72 | 1,936,698 |
| 2021-03-16 | $130.06 | $132.32 | $128.35 | $129.18 | $128.71 | 2,264,333 |
| 2021-03-15 | $126.74 | $128.87 | $125.75 | $128.62 | $128.15 | 2,256,167 |
| 2021-03-12 | $123.05 | $125.77 | $122.87 | $125.45 | $125.00 | 1,450,716 |
| 2021-03-11 | $122.02 | $127.06 | $121.76 | $126.09 | $125.63 | 3,624,833 |
| 2021-03-10 | $121.91 | $122.49 | $118.53 | $118.74 | $118.31 | 1,755,559 |
| 2021-03-09 | $116.06 | $121.28 | $115.46 | $120.28 | $119.84 | 3,035,592 |
| 2021-03-08 | $119.50 | $120.14 | $112.01 | $112.09 | $111.68 | 2,506,378 |
| 2021-03-05 | $119.98 | $120.38 | $111.84 | $119.95 | $119.52 | 2,842,339 |
| 2021-03-04 | $123.00 | $125.10 | $116.46 | $117.12 | $116.70 | 4,423,015 |
| 2021-03-03 | $129.72 | $129.96 | $123.49 | $123.51 | $123.06 | 2,448,315 |
| 2021-03-02 | $134.41 | $134.41 | $129.82 | $129.95 | $129.48 | 1,726,427 |
| 2021-03-01 | $131.53 | $133.97 | $129.47 | $133.79 | $133.31 | 2,156,234 |
| 2021-02-26 | $128.17 | $131.50 | $126.59 | $130.30 | $129.83 | 2,485,515 |
| 2021-02-25 | $131.49 | $133.83 | $124.59 | $125.66 | $125.20 | 2,831,963 |
| 2021-02-24 | $129.19 | $134.09 | $127.20 | $133.81 | $133.33 | 3,820,781 |
| 2021-02-23 | $129.02 | $131.44 | $122.11 | $130.35 | $129.88 | 2,868,219 |
| 2021-02-22 | $136.51 | $136.63 | $131.04 | $131.29 | $130.81 | 2,109,531 |
| 2021-02-19 | $138.78 | $140.09 | $137.70 | $138.71 | $138.21 | 1,812,196 |
| 2021-02-18 | $137.95 | $138.55 | $135.35 | $137.56 | $137.06 | 1,171,503 |
| 2021-02-17 | $140.85 | $141.63 | $137.55 | $139.32 | $138.82 | 1,592,126 |
| 2021-02-16 | $145.75 | $145.75 | $141.32 | $142.58 | $142.06 | 1,654,338 |
| 2021-02-12 | $143.84 | $146.17 | $143.16 | $145.75 | $145.22 | 1,529,605 |
| 2021-02-11 | $144.15 | $145.10 | $141.55 | $144.20 | $143.68 | 1,615,761 |
| 2021-02-10 | $142.25 | $144.47 | $140.12 | $143.15 | $142.63 | 2,187,729 |
| 2021-02-09 | $141.21 | $142.94 | $140.25 | $140.85 | $140.34 | 1,535,718 |
| 2021-02-08 | $136.88 | $142.80 | $136.75 | $141.43 | $140.92 | 2,662,654 |
| 2021-02-05 | $137.00 | $137.37 | $134.83 | $136.48 | $135.99 | 1,917,860 |
| 2021-02-04 | $135.52 | $136.66 | $134.22 | $136.28 | $135.79 | 1,240,638 |
| 2021-02-03 | $137.48 | $138.51 | $135.11 | $135.39 | $134.90 | 2,965,455 |
| 2021-02-02 | $136.70 | $137.91 | $134.70 | $137.31 | $136.81 | 4,442,334 |
| 2021-02-01 | $132.44 | $135.64 | $130.31 | $135.31 | $134.82 | 2,826,805 |
| 2021-01-29 | $132.71 | $134.71 | $129.57 | $130.57 | $130.10 | 2,754,103 |
| 2021-01-28 | $137.05 | $137.19 | $133.03 | $133.57 | $133.09 | 2,457,455 |
| 2021-01-27 | $140.12 | $140.12 | $130.81 | $133.86 | $133.37 | 3,996,768 |
| 2021-01-26 | $146.39 | $146.98 | $143.82 | $144.39 | $143.87 | 3,265,671 |
| 2021-01-25 | $145.23 | $148.10 | $141.31 | $145.14 | $144.61 | 2,500,029 |
| 2021-01-22 | $145.53 | $148.32 | $141.98 | $142.94 | $142.42 | 3,102,683 |
| 2021-01-21 | $138.78 | $142.36 | $137.51 | $141.16 | $140.65 | 3,364,310 |
| 2021-01-20 | $140.01 | $141.55 | $137.85 | $138.00 | $137.50 | 4,637,416 |
| 2021-01-19 | $138.36 | $139.47 | $135.88 | $139.36 | $138.85 | 3,309,572 |
| 2021-01-15 | $139.57 | $141.26 | $136.15 | $136.60 | $136.10 | 2,280,247 |
| 2021-01-14 | $141.39 | $141.77 | $138.73 | $140.00 | $139.49 | 3,665,378 |
| 2021-01-13 | $143.35 | $145.11 | $140.08 | $141.17 | $140.66 | 3,587,414 |
| 2021-01-12 | $151.94 | $153.51 | $145.12 | $146.67 | $146.14 | 5,911,879 |
| 2021-01-11 | $147.78 | $154.93 | $146.61 | $151.08 | $150.53 | 4,429,373 |
| 2021-01-08 | $150.45 | $151.42 | $146.81 | $147.99 | $147.45 | 2,856,568 |
| 2021-01-07 | $142.66 | $150.01 | $142.45 | $149.71 | $149.17 | 2,597,932 |
| 2021-01-06 | $141.98 | $144.73 | $138.83 | $141.22 | $140.71 | 3,342,107 |
| 2021-01-05 | $142.29 | $144.34 | $141.27 | $144.23 | $143.71 | 2,617,602 |
| 2021-01-04 | $142.23 | $149.26 | $141.20 | $142.43 | $141.91 | 2,416,558 |
| 2020-12-31 | $142.10 | $142.59 | $140.07 | $141.77 | $141.26 | 1,236,254 |
| 2020-12-30 | $140.28 | $143.36 | $139.53 | $142.10 | $141.59 | 2,892,686 |
| 2020-12-29 | $141.95 | $143.32 | $138.56 | $139.90 | $139.39 | 1,489,992 |
| 2020-12-28 | $144.08 | $144.34 | $140.81 | $141.52 | $141.01 | 1,879,728 |
| 2020-12-24 | $143.14 | $143.56 | $141.44 | $141.99 | $141.48 | 1,167,533 |
| 2020-12-23 | $144.05 | $144.12 | $141.74 | $141.99 | $141.48 | 1,766,470 |
| 2020-12-22 | $145.31 | $145.47 | $141.13 | $144.16 | $143.64 | 1,899,949 |
| 2020-12-21 | $146.80 | $148.06 | $141.70 | $145.28 | $144.75 | 1,799,540 |
| 2020-12-18 | $152.25 | $153.03 | $146.79 | $149.19 | $148.65 | 4,584,178 |
| 2020-12-17 | $152.65 | $153.55 | $150.86 | $151.86 | $151.31 | 1,275,382 |
| 2020-12-16 | $151.86 | $152.79 | $149.89 | $151.75 | $151.20 | 1,564,788 |
| 2020-12-15 | $150.98 | $154.12 | $149.61 | $152.11 | $151.56 | 3,142,075 |
| 2020-12-14 | $144.61 | $149.97 | $144.32 | $149.03 | $148.49 | 2,709,360 |
| 2020-12-11 | $143.70 | $144.97 | $141.46 | $143.83 | $143.31 | 1,120,952 |
| 2020-12-10 | $140.75 | $144.92 | $140.31 | $143.86 | $143.34 | 1,969,222 |
| 2020-12-09 | $145.63 | $148.80 | $140.54 | $141.40 | $140.89 | 2,540,134 |
| 2020-12-08 | $147.97 | $149.34 | $144.71 | $146.19 | $145.66 | 1,682,214 |
| 2020-12-07 | $149.40 | $149.40 | $146.59 | $148.27 | $147.73 | 1,821,247 |
| 2020-12-04 | $144.92 | $148.93 | $142.28 | $147.91 | $147.37 | 2,264,599 |
| 2020-12-03 | $147.67 | $148.50 | $143.91 | $144.39 | $143.87 | 1,895,682 |
| 2020-12-02 | $145.80 | $151.54 | $145.59 | $147.11 | $146.58 | 2,332,311 |
| 2020-12-01 | $145.00 | $147.48 | $142.42 | $145.80 | $145.27 | 2,716,127 |
| 2020-11-30 | $137.49 | $145.84 | $136.65 | $145.55 | $145.02 | 4,899,985 |
| 2020-11-27 | $137.23 | $137.80 | $135.54 | $137.49 | $136.99 | 962,572 |
| 2020-11-25 | $134.00 | $137.33 | $133.92 | $135.56 | $135.07 | 1,992,621 |
| 2020-11-24 | $134.12 | $134.57 | $130.32 | $133.22 | $132.74 | 1,053,677 |
| 2020-11-23 | $133.44 | $136.85 | $132.31 | $133.30 | $132.82 | 2,438,437 |
| 2020-11-20 | $132.74 | $134.00 | $131.88 | $132.38 | $131.90 | 3,402,916 |
| 2020-11-19 | $128.46 | $133.35 | $127.97 | $132.96 | $132.48 | 4,078,992 |
| 2020-11-18 | $130.21 | $131.50 | $128.82 | $129.08 | $128.61 | 2,305,357 |
| 2020-11-17 | $131.25 | $132.87 | $129.93 | $130.41 | $129.94 | 1,901,416 |
| 2020-11-16 | $127.73 | $131.53 | $127.07 | $131.31 | $130.83 | 3,885,652 |
| 2020-11-13 | $129.09 | $130.06 | $126.42 | $127.65 | $127.19 | 1,753,005 |
| 2020-11-12 | $127.18 | $129.74 | $125.88 | $127.65 | $127.19 | 2,254,581 |
| 2020-11-11 | $124.37 | $127.70 | $123.85 | $127.06 | $126.60 | 3,050,962 |
| 2020-11-10 | $128.34 | $128.85 | $121.24 | $122.45 | $122.01 | 4,923,076 |
| 2020-11-09 | $132.72 | $136.50 | $129.75 | $130.35 | $129.88 | 6,252,554 |
| 2020-11-06 | $130.22 | $134.95 | $129.61 | $134.12 | $133.25 | 5,077,608 |
| 2020-11-05 | $130.15 | $131.44 | $128.87 | $129.93 | $129.08 | 5,462,030 |
| 2020-11-04 | $126.43 | $129.15 | $124.56 | $128.26 | $127.42 | 8,513,325 |
| 2020-11-03 | $118.87 | $121.66 | $118.30 | $120.82 | $120.03 | 5,052,827 |
| 2020-11-02 | $119.98 | $120.39 | $116.76 | $118.48 | $117.71 | 4,992,890 |
| 2020-10-30 | $121.52 | $122.36 | $116.95 | $118.69 | $117.92 | 6,826,584 |
| 2020-10-29 | $119.93 | $124.92 | $119.86 | $122.90 | $122.10 | 7,660,744 |
| 2020-10-28 | $122.99 | $124.37 | $119.30 | $119.76 | $118.98 | 10,568,092 |
| 2020-10-27 | $129.30 | $130.40 | $122.57 | $124.35 | $123.54 | 32,093,331 |
| 2020-10-26 | $115.43 | $115.60 | $112.32 | $114.55 | $113.80 | 2,563,486 |
| 2020-10-23 | $113.50 | $117.11 | $113.27 | $116.82 | $116.06 | 2,829,709 |
| 2020-10-22 | $113.01 | $115.00 | $112.07 | $113.04 | $112.30 | 3,089,481 |
| 2020-10-21 | $114.94 | $115.87 | $111.23 | $111.30 | $110.57 | 3,781,648 |
| 2020-10-20 | $116.09 | $116.93 | $114.12 | $114.73 | $113.98 | 3,299,444 |
| 2020-10-19 | $118.00 | $118.47 | $115.51 | $116.38 | $115.62 | 2,689,620 |
| 2020-10-16 | $118.50 | $119.84 | $117.95 | $118.02 | $117.25 | 3,518,106 |
| 2020-10-15 | $115.97 | $118.90 | $115.91 | $118.23 | $117.46 | 2,532,632 |
| 2020-10-14 | $117.36 | $118.75 | $116.50 | $117.75 | $116.98 | 2,473,543 |
| 2020-10-13 | $117.35 | $118.90 | $117.35 | $117.92 | $117.15 | 2,457,433 |
| 2020-10-12 | $117.25 | $120.00 | $117.25 | $118.90 | $118.12 | 4,829,517 |
| 2020-10-09 | $122.56 | $123.78 | $116.52 | $120.94 | $120.15 | 24,073,794 |
| 2020-10-08 | $106.40 | $106.63 | $105.59 | $105.99 | $105.30 | 1,082,438 |
| 2020-10-07 | $104.82 | $106.29 | $104.30 | $105.83 | $105.14 | 1,385,317 |
| 2020-10-06 | $104.57 | $105.73 | $103.20 | $103.94 | $103.26 | 1,386,092 |
| 2020-10-05 | $103.34 | $104.87 | $103.17 | $104.74 | $104.06 | 989,680 |
| 2020-10-02 | $103.14 | $104.30 | $101.96 | $102.59 | $101.92 | 1,760,803 |
| 2020-10-01 | $105.84 | $107.67 | $105.37 | $105.91 | $105.22 | 1,713,643 |
| 2020-09-30 | $103.36 | $105.85 | $103.28 | $104.24 | $103.56 | 1,982,446 |
| 2020-09-29 | $103.19 | $104.56 | $102.97 | $103.63 | $102.95 | 932,235 |
| 2020-09-28 | $101.64 | $103.91 | $101.40 | $103.80 | $103.12 | 1,437,772 |
| 2020-09-25 | $98.65 | $100.64 | $97.31 | $100.35 | $99.70 | 1,307,724 |
| 2020-09-24 | $97.31 | $99.65 | $96.71 | $99.01 | $98.36 | 1,510,910 |
| 2020-09-23 | $99.36 | $100.38 | $97.11 | $97.29 | $96.66 | 1,698,213 |
| 2020-09-22 | $99.83 | $100.13 | $98.03 | $100.02 | $99.37 | 1,307,916 |
| 2020-09-21 | $99.71 | $99.81 | $97.47 | $99.41 | $98.76 | 1,580,248 |
| 2020-09-18 | $102.05 | $102.35 | $99.15 | $100.72 | $100.06 | 2,669,626 |
| 2020-09-17 | $100.13 | $101.89 | $99.51 | $101.40 | $100.74 | 1,383,635 |
| 2020-09-16 | $103.17 | $104.66 | $102.20 | $102.33 | $101.66 | 1,248,267 |
| 2020-09-15 | $103.05 | $104.43 | $102.62 | $102.83 | $102.16 | 1,628,947 |
| 2020-09-14 | $99.90 | $102.25 | $99.52 | $101.72 | $101.06 | 1,866,489 |
| 2020-09-11 | $99.37 | $100.42 | $97.83 | $98.65 | $98.01 | 1,068,032 |
| 2020-09-10 | $100.69 | $101.54 | $98.41 | $98.80 | $98.16 | 1,500,653 |
| 2020-09-09 | $100.00 | $101.10 | $98.20 | $100.39 | $99.74 | 2,894,484 |
| 2020-09-08 | $98.96 | $100.53 | $97.64 | $97.69 | $97.05 | 2,006,103 |
| 2020-09-04 | $102.01 | $103.61 | $99.75 | $101.64 | $100.98 | 2,561,238 |
| 2020-09-03 | $107.44 | $107.44 | $102.54 | $103.10 | $102.43 | 2,494,663 |
| 2020-09-02 | $105.55 | $109.30 | $105.53 | $108.86 | $108.15 | 2,370,343 |
| 2020-09-01 | $104.16 | $105.37 | $103.64 | $105.31 | $104.62 | 1,793,203 |
| 2020-08-31 | $104.79 | $105.13 | $103.61 | $104.16 | $103.48 | 1,611,185 |
| 2020-08-28 | $103.63 | $105.37 | $102.66 | $104.91 | $104.23 | 1,860,960 |
| 2020-08-27 | $105.22 | $105.30 | $103.08 | $103.72 | $103.04 | 1,818,221 |
| 2020-08-26 | $103.70 | $105.31 | $103.56 | $104.98 | $104.30 | 1,831,461 |
| 2020-08-25 | $102.50 | $103.50 | $102.03 | $103.39 | $102.72 | 1,351,508 |
| 2020-08-24 | $103.00 | $103.28 | $101.76 | $102.47 | $101.80 | 1,723,193 |
| 2020-08-21 | $101.23 | $102.00 | $100.50 | $102.00 | $101.33 | 1,981,926 |
| 2020-08-20 | $101.81 | $102.00 | $100.63 | $101.38 | $100.72 | 1,883,533 |
| 2020-08-19 | $103.46 | $103.67 | $102.07 | $102.39 | $101.72 | 1,714,177 |
| 2020-08-18 | $105.00 | $105.19 | $103.00 | $103.22 | $102.55 | 2,112,198 |
| 2020-08-17 | $106.50 | $106.53 | $104.56 | $104.64 | $103.96 | 1,263,859 |
| 2020-08-14 | $105.50 | $106.29 | $104.98 | $105.31 | $104.62 | 995,295 |
| 2020-08-13 | $106.00 | $106.49 | $104.70 | $105.50 | $104.81 | 2,291,071 |
| 2020-08-12 | $104.67 | $106.66 | $104.12 | $106.04 | $105.35 | 2,072,392 |
| 2020-08-11 | $106.62 | $107.67 | $104.29 | $104.61 | $103.56 | 2,077,261 |
| 2020-08-10 | $107.47 | $108.00 | $105.43 | $106.45 | $105.38 | 1,869,748 |
| 2020-08-07 | $108.70 | $109.14 | $106.59 | $107.46 | $106.38 | 2,165,073 |
| 2020-08-06 | $107.38 | $108.93 | $106.82 | $108.66 | $107.57 | 2,461,375 |
| 2020-08-05 | $107.33 | $108.75 | $105.78 | $107.57 | $106.49 | 2,025,776 |
| 2020-08-04 | $104.97 | $108.14 | $104.95 | $107.75 | $106.67 | 3,434,604 |
| 2020-08-03 | $107.49 | $107.64 | $104.44 | $106.39 | $105.32 | 3,866,221 |
| 2020-07-31 | $106.75 | $108.32 | $104.47 | $107.35 | $106.27 | 4,922,515 |
| 2020-07-30 | $107.50 | $112.17 | $107.50 | $111.87 | $110.74 | 4,840,753 |
| 2020-07-29 | $105.33 | $108.30 | $105.30 | $107.82 | $106.73 | 2,514,325 |
| 2020-07-28 | $106.00 | $106.00 | $104.26 | $104.81 | $103.75 | 2,136,325 |
| 2020-07-27 | $103.24 | $107.17 | $103.24 | $106.81 | $105.73 | 2,945,503 |
| 2020-07-24 | $102.13 | $104.62 | $101.82 | $102.66 | $101.63 | 2,275,759 |
| 2020-07-23 | $103.49 | $105.40 | $101.96 | $103.09 | $102.05 | 2,512,608 |
| 2020-07-22 | $102.64 | $103.65 | $102.22 | $103.05 | $102.01 | 1,688,736 |
| 2020-07-21 | $103.02 | $103.49 | $101.75 | $102.15 | $101.12 | 1,980,634 |
| 2020-07-20 | $100.29 | $103.41 | $100.13 | $103.03 | $101.99 | 2,005,919 |
| 2020-07-17 | $99.11 | $101.44 | $98.38 | $100.49 | $99.48 | 2,193,327 |
| 2020-07-16 | $98.31 | $99.47 | $97.41 | $99.17 | $98.17 | 1,757,774 |
| 2020-07-15 | $99.46 | $99.64 | $97.66 | $99.31 | $98.31 | 2,011,523 |
| 2020-07-14 | $97.22 | $98.82 | $96.05 | $98.63 | $97.64 | 2,972,608 |
| 2020-07-13 | $100.12 | $101.47 | $97.79 | $97.91 | $96.92 | 3,679,706 |
| 2020-07-10 | $99.66 | $100.06 | $98.09 | $99.14 | $98.14 | 2,473,347 |
| 2020-07-09 | $99.65 | $101.13 | $98.35 | $100.23 | $99.22 | 2,820,269 |
| 2020-07-08 | $100.25 | $100.70 | $98.28 | $99.28 | $98.28 | 2,633,184 |
| 2020-07-07 | $101.50 | $101.91 | $99.01 | $99.17 | $98.17 | 3,388,208 |
| 2020-07-06 | $98.21 | $102.29 | $97.31 | $102.10 | $101.07 | 5,689,107 |
| 2020-07-02 | $94.56 | $96.23 | $93.91 | $95.29 | $94.33 | 3,165,242 |
| 2020-07-01 | $98.09 | $98.40 | $93.18 | $93.27 | $92.33 | 4,051,733 |
| 2020-06-30 | $95.68 | $99.40 | $94.21 | $98.39 | $97.40 | 9,279,488 |
| 2020-06-29 | $91.30 | $92.00 | $90.71 | $91.96 | $91.03 | 2,264,371 |
| 2020-06-26 | $91.93 | $92.58 | $90.41 | $91.02 | $90.10 | 3,279,064 |
| 2020-06-25 | $92.65 | $93.55 | $91.00 | $93.29 | $92.35 | 2,178,478 |
| 2020-06-24 | $94.50 | $94.85 | $92.60 | $92.89 | $91.95 | 2,541,579 |
| 2020-06-23 | $95.19 | $96.69 | $95.19 | $95.25 | $94.29 | 1,981,282 |
| 2020-06-22 | $94.53 | $95.07 | $93.10 | $94.49 | $93.54 | 2,517,246 |
| 2020-06-19 | $94.78 | $95.48 | $92.39 | $95.48 | $94.52 | 6,354,362 |
| 2020-06-18 | $92.97 | $94.03 | $92.64 | $93.47 | $92.53 | 1,852,907 |
| 2020-06-17 | $93.84 | $94.17 | $93.08 | $93.50 | $92.56 | 1,879,207 |
| 2020-06-16 | $93.76 | $95.91 | $92.43 | $93.48 | $92.54 | 3,183,598 |
| 2020-06-15 | $88.87 | $91.00 | $88.08 | $90.63 | $89.72 | 2,748,870 |
| 2020-06-12 | $91.43 | $92.91 | $88.93 | $90.70 | $89.79 | 2,617,545 |
| 2020-06-11 | $93.38 | $93.38 | $89.68 | $89.74 | $88.84 | 3,357,176 |
| 2020-06-10 | $96.15 | $96.20 | $94.50 | $95.30 | $94.34 | 2,009,596 |
| 2020-06-09 | $95.77 | $96.32 | $94.62 | $95.83 | $94.87 | 1,647,285 |
| 2020-06-08 | $96.42 | $97.13 | $95.64 | $96.54 | $95.57 | 2,037,047 |
| 2020-06-05 | $96.82 | $98.17 | $95.81 | $96.20 | $95.23 | 3,193,228 |
| 2020-06-04 | $95.00 | $96.60 | $94.21 | $95.68 | $94.72 | 1,831,989 |
| 2020-06-03 | $93.95 | $96.00 | $93.62 | $95.39 | $94.43 | 2,865,085 |
| 2020-06-02 | $90.73 | $93.18 | $89.85 | $93.10 | $92.16 | 2,461,561 |
| 2020-06-01 | $91.69 | $91.94 | $90.11 | $90.85 | $89.94 | 1,826,809 |
| 2020-05-29 | $89.16 | $92.28 | $88.90 | $91.95 | $91.02 | 2,986,681 |
| 2020-05-28 | $90.26 | $90.99 | $88.48 | $89.15 | $88.25 | 2,220,738 |
| 2020-05-27 | $88.13 | $91.16 | $87.98 | $91.04 | $90.12 | 2,640,384 |
| 2020-05-26 | $88.00 | $89.60 | $87.79 | $88.33 | $87.44 | 2,486,089 |
| 2020-05-22 | $86.95 | $86.99 | $85.64 | $86.59 | $85.72 | 1,903,561 |
| 2020-05-21 | $88.71 | $89.49 | $86.97 | $87.24 | $86.36 | 2,456,918 |
| 2020-05-20 | $88.07 | $89.80 | $87.28 | $89.52 | $88.62 | 3,066,428 |
| 2020-05-19 | $87.20 | $88.98 | $86.77 | $86.81 | $85.94 | 2,363,906 |
| 2020-05-18 | $84.65 | $87.62 | $84.56 | $87.16 | $86.28 | 3,425,164 |
| 2020-05-15 | $80.80 | $83.47 | $80.70 | $83.23 | $82.39 | 3,184,286 |
| 2020-05-14 | $81.43 | $84.55 | $80.45 | $84.49 | $83.64 | 2,336,293 |
| 2020-05-13 | $84.08 | $84.45 | $81.08 | $82.07 | $81.24 | 3,134,561 |
| 2020-05-12 | $86.00 | $86.51 | $83.97 | $83.98 | $83.13 | 2,564,563 |
| 2020-05-11 | $85.58 | $86.82 | $85.14 | $86.45 | $85.19 | 1,734,830 |
| 2020-05-08 | $85.30 | $86.93 | $85.21 | $86.86 | $85.60 | 1,783,593 |
| 2020-05-07 | $86.36 | $87.20 | $84.27 | $84.43 | $83.20 | 2,100,101 |
| 2020-05-06 | $84.32 | $87.38 | $84.32 | $85.24 | $84.00 | 3,676,324 |
| 2020-05-05 | $83.98 | $85.51 | $82.97 | $83.50 | $82.29 | 2,556,466 |
| 2020-05-04 | $83.31 | $83.33 | $81.66 | $83.24 | $82.03 | 2,293,787 |
| 2020-05-01 | $86.25 | $86.38 | $82.87 | $82.99 | $81.78 | 3,503,642 |
| 2020-04-30 | $91.22 | $91.33 | $87.03 | $87.40 | $86.13 | 2,823,161 |
| 2020-04-29 | $87.79 | $92.00 | $87.00 | $91.70 | $90.37 | 3,864,297 |
| 2020-04-28 | $89.99 | $90.46 | $85.84 | $85.89 | $84.64 | 3,319,237 |
| 2020-04-27 | $90.30 | $91.38 | $88.45 | $88.81 | $87.52 | 3,098,034 |
| 2020-04-24 | $86.74 | $89.90 | $86.30 | $89.74 | $88.44 | 3,273,851 |
| 2020-04-23 | $85.01 | $88.86 | $83.62 | $87.13 | $85.86 | 7,127,307 |
| 2020-04-22 | $87.90 | $91.05 | $86.81 | $90.60 | $89.28 | 5,202,200 |
| 2020-04-21 | $88.00 | $88.51 | $85.86 | $86.32 | $85.07 | 3,114,006 |
| 2020-04-20 | $88.00 | $90.80 | $87.76 | $89.08 | $87.79 | 2,739,670 |
| 2020-04-17 | $90.62 | $90.97 | $87.36 | $89.00 | $87.71 | 2,797,472 |
| 2020-04-16 | $84.86 | $89.91 | $84.86 | $89.61 | $88.31 | 3,789,376 |
| 2020-04-15 | $84.57 | $84.81 | $82.82 | $84.16 | $82.94 | 2,037,563 |
| 2020-04-14 | $84.13 | $86.73 | $84.02 | $85.92 | $84.67 | 2,185,341 |
| 2020-04-13 | $82.41 | $83.38 | $81.83 | $83.30 | $82.09 | 1,396,961 |
| 2020-04-09 | $85.00 | $86.35 | $81.94 | $83.11 | $81.90 | 3,098,096 |
| 2020-04-08 | $84.48 | $85.54 | $83.59 | $84.50 | $83.27 | 2,357,151 |
| 2020-04-07 | $85.63 | $86.77 | $83.51 | $83.95 | $82.73 | 2,515,860 |
| 2020-04-06 | $81.14 | $84.99 | $81.14 | $84.65 | $83.42 | 4,267,867 |
| 2020-04-03 | $78.55 | $81.01 | $78.34 | $79.08 | $77.93 | 2,211,413 |
| 2020-04-02 | $76.05 | $79.36 | $75.70 | $79.15 | $78.00 | 2,840,182 |
| 2020-04-01 | $75.52 | $79.12 | $75.00 | $76.69 | $75.58 | 3,043,875 |
| 2020-03-31 | $78.62 | $80.34 | $77.44 | $77.94 | $76.81 | 2,711,735 |
| 2020-03-30 | $75.93 | $79.43 | $75.84 | $79.35 | $78.20 | 3,272,196 |
| 2020-03-27 | $77.35 | $77.75 | $74.96 | $75.22 | $74.13 | 2,934,050 |
| 2020-03-26 | $75.27 | $80.41 | $74.03 | $80.28 | $79.11 | 4,147,854 |
| 2020-03-25 | $75.91 | $78.28 | $74.07 | $75.02 | $73.93 | 3,476,785 |
| 2020-03-24 | $75.52 | $76.94 | $73.78 | $76.91 | $75.79 | 4,999,823 |
| 2020-03-23 | $72.41 | $74.88 | $71.11 | $72.00 | $70.95 | 4,359,146 |
| 2020-03-20 | $77.59 | $79.03 | $71.77 | $71.86 | $70.82 | 4,323,840 |
| 2020-03-19 | $72.68 | $79.99 | $71.53 | $75.46 | $74.36 | 3,652,323 |
| 2020-03-18 | $72.37 | $80.16 | $71.31 | $74.41 | $73.33 | 5,199,803 |
| 2020-03-17 | $71.96 | $78.30 | $68.02 | $77.82 | $76.69 | 5,774,788 |
| 2020-03-16 | $68.98 | $74.76 | $68.00 | $69.83 | $68.82 | 4,759,826 |
| 2020-03-13 | $71.82 | $76.78 | $68.42 | $76.54 | $75.43 | 6,500,977 |
| 2020-03-12 | $70.00 | $73.17 | $67.68 | $68.98 | $67.98 | 7,662,214 |
| 2020-03-11 | $75.40 | $76.36 | $72.92 | $73.67 | $72.60 | 3,438,105 |
| 2020-03-10 | $76.71 | $77.64 | $73.72 | $77.61 | $76.48 | 3,726,505 |
| 2020-03-09 | $73.27 | $79.22 | $73.14 | $73.68 | $72.61 | 4,966,428 |
| 2020-03-06 | $78.88 | $80.48 | $78.28 | $79.86 | $78.70 | 3,345,059 |
| 2020-03-05 | $81.28 | $83.06 | $80.61 | $81.06 | $79.88 | 2,889,791 |
| 2020-03-04 | $82.91 | $83.73 | $80.79 | $83.43 | $82.22 | 4,344,343 |
| 2020-03-03 | $83.50 | $86.10 | $81.10 | $81.80 | $80.61 | 4,745,222 |
| 2020-03-02 | $83.46 | $84.71 | $81.84 | $84.61 | $83.38 | 4,361,315 |
| 2020-02-28 | $76.63 | $83.84 | $76.52 | $83.49 | $82.28 | 6,094,609 |
| 2020-02-27 | $80.47 | $82.52 | $79.43 | $79.49 | $78.34 | 4,638,592 |
| 2020-02-26 | $84.35 | $85.03 | $82.26 | $82.60 | $81.40 | 3,490,688 |
| 2020-02-25 | $85.87 | $86.08 | $82.85 | $83.88 | $82.66 | 4,275,676 |
| 2020-02-24 | $84.67 | $86.38 | $83.90 | $85.18 | $83.94 | 3,222,396 |
| 2020-02-21 | $89.14 | $89.41 | $87.20 | $87.72 | $86.45 | 2,353,874 |
| 2020-02-20 | $90.56 | $91.20 | $89.13 | $89.79 | $88.49 | 1,742,461 |
| 2020-02-19 | $90.38 | $91.14 | $90.03 | $90.71 | $89.39 | 2,466,876 |
| 2020-02-18 | $88.61 | $89.81 | $88.09 | $89.24 | $87.94 | 2,042,582 |
| 2020-02-14 | $90.95 | $91.45 | $89.82 | $90.17 | $88.86 | 2,433,117 |
| 2020-02-13 | $90.05 | $91.05 | $88.89 | $90.41 | $89.10 | 3,336,859 |
| 2020-02-12 | $91.00 | $92.24 | $90.50 | $91.17 | $89.85 | 4,202,369 |
| 2020-02-11 | $87.76 | $90.39 | $87.70 | $90.29 | $88.98 | 4,773,973 |
| 2020-02-10 | $85.00 | $86.47 | $84.65 | $86.42 | $85.16 | 2,983,917 |
| 2020-02-07 | $86.91 | $87.00 | $85.55 | $85.62 | $84.02 | 3,353,638 |
| 2020-02-06 | $88.80 | $89.04 | $87.40 | $87.72 | $86.08 | 2,777,425 |
| 2020-02-05 | $87.36 | $88.52 | $86.63 | $88.23 | $86.58 | 3,477,106 |
| 2020-02-04 | $86.91 | $87.71 | $85.61 | $85.78 | $84.17 | 3,275,881 |
| 2020-02-03 | $84.70 | $85.25 | $83.67 | $85.05 | $83.46 | 4,640,945 |
| 2020-01-31 | $86.41 | $86.58 | $84.22 | $84.48 | $82.90 | 5,043,447 |
| 2020-01-30 | $87.03 | $88.64 | $84.75 | $87.20 | $85.57 | 6,936,186 |
| 2020-01-29 | $91.50 | $91.74 | $88.02 | $88.06 | $86.41 | 17,109,097 |
| 2020-01-28 | $97.89 | $99.35 | $97.31 | $98.61 | $96.76 | 5,345,297 |
| 2020-01-27 | $98.44 | $98.47 | $96.23 | $97.00 | $95.18 | 4,062,475 |
| 2020-01-24 | $103.00 | $103.06 | $99.89 | $100.80 | $98.91 | 3,110,837 |
| 2020-01-23 | $101.41 | $102.53 | $99.50 | $102.41 | $100.49 | 2,925,337 |
| 2020-01-22 | $102.29 | $103.74 | $101.08 | $101.29 | $99.39 | 3,025,885 |
| 2020-01-21 | $102.60 | $102.64 | $100.81 | $101.65 | $99.75 | 3,285,333 |
| 2020-01-17 | $101.89 | $103.29 | $101.76 | $102.89 | $100.96 | 3,974,028 |
| 2020-01-16 | $98.82 | $101.40 | $98.54 | $101.36 | $99.46 | 3,029,949 |
| 2020-01-15 | $99.50 | $99.86 | $97.90 | $98.83 | $96.98 | 2,645,862 |
| 2020-01-14 | $99.19 | $99.97 | $99.08 | $99.61 | $97.74 | 2,655,557 |
| 2020-01-13 | $100.00 | $100.48 | $98.75 | $98.95 | $97.10 | 3,597,857 |
| 2020-01-10 | $100.51 | $101.16 | $99.21 | $99.47 | $97.61 | 4,509,753 |
| 2020-01-09 | $100.15 | $101.87 | $100.01 | $101.51 | $99.61 | 3,107,549 |
| 2020-01-08 | $99.36 | $100.00 | $98.51 | $99.18 | $97.32 | 2,172,855 |
| 2020-01-07 | $98.22 | $100.15 | $97.44 | $99.46 | $97.60 | 3,058,888 |
| 2020-01-06 | $97.84 | $98.36 | $96.90 | $97.24 | $95.42 | 2,832,984 |
| 2020-01-03 | $100.55 | $101.06 | $99.10 | $99.31 | $97.45 | 3,522,777 |
| 2020-01-02 | $99.15 | $101.69 | $98.78 | $101.65 | $99.75 | 3,236,372 |
| 2019-12-31 | $96.94 | $98.54 | $96.94 | $97.77 | $95.94 | 1,672,372 |
| 2019-12-30 | $98.10 | $98.39 | $96.69 | $97.68 | $95.85 | 1,664,378 |
| 2019-12-27 | $99.00 | $99.26 | $98.06 | $98.42 | $96.58 | 1,730,143 |
| 2019-12-26 | $98.98 | $99.09 | $97.93 | $98.68 | $96.83 | 1,464,357 |
| 2019-12-24 | $99.29 | $99.40 | $98.05 | $98.49 | $96.65 | 1,236,094 |
| 2019-12-23 | $98.43 | $99.56 | $97.66 | $98.90 | $97.05 | 2,982,501 |
| 2019-12-20 | $97.00 | $99.26 | $96.18 | $97.74 | $95.91 | 6,560,189 |
| 2019-12-19 | $97.48 | $97.67 | $95.78 | $96.29 | $94.49 | 2,600,321 |
| 2019-12-18 | $96.26 | $97.54 | $95.93 | $96.93 | $95.11 | 2,909,655 |
| 2019-12-17 | $96.88 | $96.89 | $95.46 | $96.00 | $94.20 | 2,565,241 |
| 2019-12-16 | $97.33 | $98.22 | $96.16 | $96.38 | $94.57 | 3,075,249 |
| 2019-12-13 | $97.23 | $98.44 | $95.86 | $96.23 | $94.43 | 3,663,665 |
| 2019-12-12 | $94.00 | $96.95 | $93.84 | $96.54 | $94.73 | 3,807,551 |
| 2019-12-11 | $91.29 | $93.95 | $91.24 | $93.87 | $92.11 | 3,010,748 |
| 2019-12-10 | $91.03 | $92.37 | $90.69 | $91.24 | $89.53 | 3,276,551 |
| 2019-12-09 | $91.91 | $92.38 | $91.05 | $91.08 | $89.37 | 2,441,679 |
| 2019-12-06 | $91.60 | $92.91 | $91.47 | $91.86 | $90.14 | 2,286,882 |
| 2019-12-05 | $90.35 | $91.33 | $89.94 | $90.67 | $88.97 | 2,440,859 |
| 2019-12-04 | $89.58 | $90.86 | $89.41 | $90.17 | $88.48 | 2,720,835 |
| 2019-12-03 | $88.51 | $89.02 | $87.56 | $88.65 | $86.99 | 4,517,134 |
| 2019-12-02 | $93.00 | $93.28 | $89.62 | $90.27 | $88.58 | 4,051,334 |
| 2019-11-29 | $92.99 | $93.87 | $92.28 | $92.78 | $91.04 | 1,362,721 |
| 2019-11-27 | $91.54 | $93.40 | $91.54 | $93.35 | $91.60 | 2,028,476 |
| 2019-11-26 | $91.57 | $91.85 | $91.07 | $91.24 | $89.53 | 3,922,978 |
| 2019-11-25 | $91.01 | $91.88 | $90.13 | $91.82 | $90.10 | 3,154,775 |
| 2019-11-22 | $91.00 | $91.65 | $90.48 | $90.61 | $88.91 | 1,908,989 |
| 2019-11-21 | $91.50 | $91.90 | $90.34 | $90.46 | $88.77 | 2,512,370 |
| 2019-11-20 | $92.76 | $92.76 | $90.06 | $91.01 | $89.31 | 3,578,391 |
| 2019-11-19 | $93.05 | $93.87 | $92.44 | $92.80 | $91.06 | 2,856,278 |
| 2019-11-18 | $93.29 | $93.60 | $91.46 | $92.38 | $90.65 | 2,817,344 |
| 2019-11-15 | $94.16 | $94.95 | $92.88 | $93.66 | $91.91 | 2,347,924 |
| 2019-11-14 | $93.00 | $93.80 | $92.40 | $93.15 | $91.41 | 1,453,402 |
| 2019-11-13 | $94.34 | $94.55 | $92.72 | $93.29 | $91.54 | 2,223,593 |
| 2019-11-12 | $95.52 | $96.48 | $94.61 | $95.17 | $93.39 | 1,706,315 |
| 2019-11-11 | $94.96 | $95.60 | $94.64 | $95.23 | $93.45 | 1,697,464 |
| 2019-11-08 | $95.69 | $95.97 | $94.19 | $95.50 | $93.71 | 2,469,414 |
| 2019-11-07 | $96.28 | $97.37 | $95.40 | $96.05 | $93.89 | 3,414,436 |
| 2019-11-06 | $95.40 | $95.96 | $93.30 | $93.77 | $91.66 | 2,664,485 |
| 2019-11-05 | $97.00 | $97.84 | $95.36 | $95.40 | $93.25 | 3,505,587 |
| 2019-11-04 | $95.68 | $97.80 | $95.60 | $96.64 | $94.46 | 5,216,279 |
| 2019-11-01 | $91.48 | $93.44 | $91.01 | $92.71 | $90.62 | 2,937,642 |
| 2019-10-31 | $92.02 | $92.11 | $89.83 | $90.74 | $88.70 | 4,185,950 |
| 2019-10-30 | $92.99 | $93.00 | $90.70 | $91.26 | $89.21 | 3,563,278 |
| 2019-10-29 | $94.75 | $95.41 | $92.28 | $92.33 | $90.25 | 2,941,288 |
| 2019-10-28 | $95.84 | $96.85 | $94.10 | $94.75 | $92.62 | 3,100,285 |
| 2019-10-25 | $93.37 | $95.09 | $92.64 | $94.90 | $92.76 | 3,470,369 |
| 2019-10-24 | $92.20 | $95.50 | $91.80 | $93.12 | $91.02 | 6,520,722 |
| 2019-10-23 | $94.75 | $95.39 | $93.31 | $93.83 | $91.72 | 6,087,711 |
| 2019-10-22 | $95.25 | $96.83 | $95.25 | $95.98 | $93.82 | 4,480,983 |
| 2019-10-21 | $95.16 | $95.49 | $94.36 | $95.06 | $92.92 | 2,511,985 |
| 2019-10-18 | $94.94 | $95.50 | $93.09 | $94.34 | $92.22 | 2,218,128 |
| 2019-10-17 | $95.55 | $96.50 | $94.50 | $94.91 | $92.77 | 2,070,709 |
| 2019-10-16 | $96.79 | $97.52 | $94.09 | $94.63 | $92.50 | 3,451,214 |
| 2019-10-15 | $96.24 | $97.45 | $95.89 | $96.97 | $94.79 | 2,804,335 |
| 2019-10-14 | $98.31 | $98.86 | $95.56 | $95.93 | $93.77 | 3,812,968 |
| 2019-10-11 | $95.12 | $98.15 | $94.93 | $96.22 | $94.05 | 4,909,771 |
| 2019-10-10 | $90.61 | $94.32 | $90.50 | $92.81 | $90.72 | 2,883,108 |
| 2019-10-09 | $90.70 | $91.21 | $89.67 | $90.48 | $88.44 | 3,246,725 |
| 2019-10-08 | $92.00 | $92.01 | $89.22 | $89.27 | $87.26 | 4,055,846 |
| 2019-10-07 | $94.01 | $94.36 | $92.53 | $92.63 | $90.54 | 2,541,209 |
| 2019-10-04 | $92.49 | $94.47 | $91.90 | $94.24 | $92.12 | 3,277,055 |
| 2019-10-03 | $92.77 | $92.80 | $90.89 | $92.49 | $90.41 | 3,784,233 |
| 2019-10-02 | $91.63 | $93.62 | $90.47 | $92.45 | $90.37 | 4,697,767 |
| 2019-10-01 | $94.30 | $94.66 | $90.87 | $92.04 | $89.97 | 7,638,428 |
| 2019-09-30 | $96.27 | $96.56 | $95.23 | $95.90 | $93.74 | 4,024,819 |
| 2019-09-27 | $96.95 | $98.29 | $95.24 | $95.95 | $93.79 | 2,504,733 |
| 2019-09-26 | $97.73 | $98.16 | $96.11 | $97.24 | $95.05 | 2,440,569 |
| 2019-09-25 | $96.12 | $97.52 | $94.39 | $97.19 | $95.00 | 3,557,658 |
| 2019-09-24 | $98.98 | $99.48 | $95.40 | $96.12 | $93.96 | 3,466,887 |
| 2019-09-23 | $96.14 | $99.32 | $95.16 | $98.05 | $95.84 | 4,120,837 |
| 2019-09-20 | $98.81 | $99.93 | $95.39 | $96.55 | $94.38 | 11,128,941 |
| 2019-09-19 | $105.00 | $106.25 | $103.27 | $103.62 | $101.29 | 2,031,008 |
| 2019-09-18 | $104.46 | $105.06 | $102.79 | $104.92 | $102.56 | 2,091,550 |
| 2019-09-17 | $103.83 | $104.51 | $103.20 | $104.28 | $101.93 | 1,880,625 |
| 2019-09-16 | $103.90 | $104.64 | $102.67 | $104.39 | $102.04 | 1,375,009 |
| 2019-09-13 | $106.02 | $106.63 | $105.11 | $105.24 | $102.87 | 1,591,096 |
| 2019-09-12 | $106.53 | $107.79 | $104.75 | $105.03 | $102.67 | 3,841,729 |
| 2019-09-11 | $106.77 | $107.40 | $104.03 | $105.05 | $102.68 | 3,136,500 |
| 2019-09-10 | $105.45 | $106.95 | $104.06 | $106.72 | $104.32 | 2,494,676 |
| 2019-09-09 | $106.50 | $107.15 | $104.98 | $105.51 | $103.13 | 1,866,876 |
| 2019-09-06 | $105.42 | $107.37 | $105.21 | $105.94 | $103.55 | 2,650,050 |
| 2019-09-05 | $104.24 | $107.50 | $104.24 | $105.30 | $102.93 | 3,446,885 |
| 2019-09-04 | $101.95 | $103.03 | $101.61 | $102.29 | $99.99 | 2,003,190 |
| 2019-09-03 | $102.66 | $103.18 | $99.81 | $100.40 | $98.14 | 3,217,260 |
| 2019-08-30 | $104.43 | $105.19 | $103.29 | $104.06 | $101.72 | 1,938,788 |
| 2019-08-29 | $102.43 | $105.11 | $102.43 | $103.45 | $101.12 | 3,291,720 |
| 2019-08-28 | $99.96 | $100.91 | $98.64 | $100.83 | $98.56 | 2,209,495 |
| 2019-08-27 | $102.55 | $103.05 | $99.80 | $100.22 | $97.96 | 2,746,505 |
| 2019-08-26 | $100.87 | $102.40 | $98.00 | $101.79 | $99.50 | 3,320,834 |
| 2019-08-23 | $103.88 | $104.84 | $100.30 | $100.97 | $98.70 | 4,078,756 |
| 2019-08-22 | $106.32 | $106.34 | $103.33 | $104.43 | $102.08 | 1,983,076 |
| 2019-08-21 | $105.97 | $106.54 | $104.74 | $106.09 | $103.70 | 1,552,781 |
| 2019-08-20 | $107.00 | $107.17 | $103.81 | $105.10 | $102.73 | 3,418,164 |
| 2019-08-19 | $108.07 | $109.37 | $106.74 | $106.91 | $104.50 | 2,322,330 |
| 2019-08-16 | $105.31 | $106.45 | $104.90 | $105.46 | $103.09 | 2,588,396 |
| 2019-08-15 | $104.27 | $104.53 | $102.83 | $103.80 | $101.46 | 2,179,327 |
| 2019-08-14 | $103.51 | $104.43 | $102.59 | $102.98 | $100.66 | 3,002,323 |
| 2019-08-13 | $103.00 | $107.78 | $101.65 | $106.43 | $104.03 | 3,359,508 |
| 2019-08-12 | $103.22 | $104.97 | $102.49 | $103.18 | $100.86 | 2,638,545 |
| 2019-08-09 | $109.00 | $109.00 | $104.14 | $104.23 | $101.88 | 4,415,414 |
| 2019-08-08 | $106.32 | $109.91 | $105.41 | $109.84 | $107.37 | 3,338,724 |
| 2019-08-07 | $104.77 | $106.36 | $104.00 | $104.92 | $102.56 | 3,732,062 |
| 2019-08-06 | $108.50 | $109.47 | $105.20 | $105.66 | $103.28 | 3,018,308 |
| 2019-08-05 | $106.98 | $108.45 | $106.14 | $107.01 | $104.24 | 4,108,318 |
| 2019-08-02 | $112.21 | $113.98 | $109.21 | $110.18 | $107.32 | 4,450,869 |
| 2019-08-01 | $114.31 | $117.64 | $111.76 | $113.46 | $110.52 | 5,335,841 |
| 2019-07-31 | $119.51 | $119.78 | $112.87 | $114.21 | $111.25 | 5,125,548 |
| 2019-07-30 | $119.83 | $121.04 | $118.72 | $119.51 | $116.41 | 2,406,885 |
| 2019-07-29 | $120.78 | $122.16 | $119.79 | $120.55 | $117.42 | 2,770,257 |
| 2019-07-26 | $127.71 | $127.87 | $120.47 | $120.77 | $117.64 | 5,831,436 |
| 2019-07-25 | $125.01 | $131.29 | $124.25 | $127.59 | $124.28 | 7,457,622 |
| 2019-07-24 | $127.39 | $133.00 | $125.86 | $132.14 | $128.71 | 6,356,298 |
| 2019-07-23 | $124.39 | $128.01 | $123.91 | $127.28 | $123.98 | 3,043,717 |
| 2019-07-22 | $122.74 | $124.95 | $122.70 | $124.23 | $121.01 | 2,074,868 |
| 2019-07-19 | $123.00 | $124.48 | $122.57 | $122.70 | $119.52 | 2,434,417 |
| 2019-07-18 | $120.66 | $123.91 | $120.31 | $122.86 | $119.67 | 2,916,796 |
| 2019-07-17 | $121.26 | $122.53 | $120.20 | $120.91 | $117.78 | 1,727,952 |
| 2019-07-16 | $121.06 | $121.78 | $119.26 | $121.23 | $118.09 | 2,050,620 |
| 2019-07-15 | $120.69 | $121.85 | $120.20 | $121.66 | $118.51 | 1,407,316 |
| 2019-07-12 | $118.37 | $120.59 | $118.37 | $120.32 | $117.20 | 2,183,466 |
| 2019-07-11 | $118.52 | $118.60 | $116.51 | $118.37 | $115.30 | 1,880,226 |
| 2019-07-10 | $118.31 | $119.07 | $116.76 | $117.49 | $114.44 | 2,062,616 |
| 2019-07-09 | $114.83 | $117.47 | $114.42 | $117.34 | $114.30 | 2,081,388 |
| 2019-07-08 | $114.95 | $116.04 | $114.17 | $115.93 | $112.92 | 1,431,705 |
| 2019-07-05 | $115.97 | $116.32 | $114.72 | $116.11 | $113.10 | 1,747,510 |
| 2019-07-03 | $117.77 | $118.29 | $114.14 | $116.39 | $113.37 | 2,627,906 |
| 2019-07-02 | $120.65 | $120.83 | $117.32 | $117.60 | $114.55 | 3,115,982 |
| 2019-07-01 | $122.30 | $123.37 | $120.07 | $121.15 | $118.01 | 4,284,901 |
| 2019-06-28 | $118.31 | $118.40 | $115.91 | $117.92 | $114.86 | 4,525,019 |
| 2019-06-27 | $114.65 | $118.34 | $114.65 | $118.18 | $115.12 | 4,137,873 |
| 2019-06-26 | $112.15 | $115.49 | $112.05 | $114.23 | $111.27 | 3,186,062 |
| 2019-06-25 | $112.35 | $113.48 | $109.68 | $109.95 | $107.10 | 2,829,432 |
| 2019-06-24 | $112.82 | $114.13 | $112.18 | $112.69 | $109.77 | 1,974,568 |
| 2019-06-21 | $114.05 | $114.18 | $112.13 | $112.14 | $109.23 | 4,518,442 |
| 2019-06-20 | $114.35 | $114.76 | $112.80 | $114.76 | $111.78 | 2,948,918 |
| 2019-06-19 | $112.11 | $112.50 | $110.51 | $111.84 | $108.94 | 2,631,884 |
| 2019-06-18 | $105.89 | $112.17 | $104.95 | $111.78 | $108.88 | 5,151,133 |
| 2019-06-17 | $105.41 | $106.06 | $104.32 | $104.53 | $101.82 | 1,910,576 |
| 2019-06-14 | $104.60 | $106.33 | $103.63 | $105.42 | $102.69 | 3,032,769 |
| 2019-06-13 | $109.00 | $109.69 | $107.51 | $108.35 | $105.54 | 2,606,923 |
| 2019-06-12 | $110.77 | $110.90 | $107.86 | $107.94 | $105.14 | 2,239,595 |
| 2019-06-11 | $113.01 | $114.01 | $111.03 | $111.67 | $108.77 | 3,571,202 |
| 2019-06-10 | $109.10 | $112.18 | $109.02 | $110.88 | $108.01 | 3,689,633 |
| 2019-06-07 | $106.58 | $107.76 | $105.44 | $107.49 | $104.70 | 2,548,698 |
| 2019-06-06 | $105.21 | $106.15 | $103.84 | $106.01 | $103.26 | 2,789,292 |
| 2019-06-05 | $108.13 | $109.40 | $104.21 | $105.60 | $102.86 | 3,021,415 |
| 2019-06-04 | $103.56 | $107.01 | $103.04 | $106.90 | $104.13 | 4,133,208 |
| 2019-06-03 | $103.55 | $104.20 | $101.51 | $102.30 | $99.65 | 3,182,574 |
| 2019-05-31 | $103.99 | $106.01 | $102.24 | $102.31 | $99.66 | 4,143,313 |
| 2019-05-30 | $104.02 | $106.12 | $104.00 | $105.45 | $102.72 | 3,342,249 |
| 2019-05-29 | $101.20 | $104.00 | $101.00 | $103.65 | $100.96 | 4,417,710 |
| 2019-05-28 | $101.95 | $101.99 | $99.56 | $101.70 | $99.06 | 4,789,579 |
| 2019-05-24 | $103.38 | $104.90 | $100.97 | $101.21 | $98.59 | 3,740,709 |
| 2019-05-23 | $102.89 | $103.46 | $101.07 | $102.30 | $99.65 | 4,388,345 |
| 2019-05-22 | $104.00 | $105.78 | $103.75 | $104.69 | $101.98 | 3,236,482 |
| 2019-05-21 | $103.87 | $106.07 | $102.69 | $105.71 | $102.97 | 6,375,042 |
| 2019-05-20 | $100.99 | $101.96 | $97.68 | $101.03 | $98.41 | 10,459,342 |
| 2019-05-17 | $104.66 | $106.53 | $103.46 | $104.76 | $102.04 | 8,374,535 |
| 2019-05-16 | $109.99 | $110.50 | $104.79 | $106.13 | $103.38 | 13,656,546 |
| 2019-05-15 | $111.52 | $115.65 | $111.31 | $114.45 | $111.48 | 3,902,007 |
| 2019-05-14 | $112.04 | $113.95 | $111.56 | $113.18 | $109.89 | 3,411,738 |
| 2019-05-13 | $113.89 | $114.45 | $109.78 | $110.64 | $107.42 | 5,779,049 |
| 2019-05-10 | $116.44 | $119.12 | $115.13 | $116.92 | $113.52 | 3,770,369 |
| 2019-05-09 | $115.98 | $117.75 | $114.60 | $116.70 | $113.31 | 3,565,387 |
| 2019-05-08 | $117.81 | $119.31 | $116.71 | $117.69 | $114.27 | 3,223,174 |
| 2019-05-07 | $117.90 | $119.40 | $116.47 | $117.81 | $114.39 | 5,389,978 |
| 2019-05-06 | $115.00 | $118.87 | $113.69 | $118.81 | $115.36 | 3,316,829 |
| 2019-05-03 | $119.75 | $119.88 | $117.89 | $119.02 | $115.56 | 3,255,708 |
| 2019-05-02 | $116.64 | $119.59 | $116.35 | $118.90 | $115.44 | 3,503,150 |
| 2019-05-01 | $121.00 | $121.75 | $116.44 | $116.64 | $113.25 | 4,833,518 |
| 2019-04-30 | $117.13 | $120.42 | $117.00 | $120.14 | $116.65 | 4,739,424 |
| 2019-04-29 | $118.55 | $118.93 | $115.84 | $117.08 | $113.68 | 5,266,296 |
| 2019-04-26 | $115.52 | $119.30 | $110.31 | $118.93 | $115.47 | 14,285,616 |
| 2019-04-25 | $126.35 | $126.60 | $115.25 | $115.86 | $112.49 | 24,053,879 |
| 2019-04-24 | $137.45 | $141.60 | $136.81 | $139.72 | $135.66 | 8,556,397 |
| 2019-04-23 | $135.00 | $137.46 | $134.75 | $137.15 | $133.16 | 3,455,231 |
| 2019-04-22 | $135.00 | $135.69 | $133.38 | $134.44 | $130.53 | 1,984,427 |
| 2019-04-18 | $136.00 | $136.39 | $132.93 | $134.95 | $131.03 | 4,030,901 |
| 2019-04-17 | $136.00 | $137.23 | $134.66 | $135.82 | $131.87 | 2,539,533 |
| 2019-04-16 | $134.73 | $135.75 | $133.39 | $134.98 | $131.06 | 3,051,682 |
| 2019-04-15 | $134.41 | $135.38 | $133.45 | $134.06 | $130.16 | 2,771,478 |
| 2019-04-12 | $133.10 | $134.48 | $132.50 | $134.41 | $130.50 | 3,030,539 |
| 2019-04-11 | $131.41 | $132.51 | $130.63 | $132.07 | $128.23 | 1,663,532 |
| 2019-04-10 | $129.41 | $133.07 | $129.04 | $131.59 | $127.77 | 4,153,656 |
| 2019-04-09 | $129.30 | $130.15 | $127.66 | $128.93 | $125.18 | 2,641,255 |
| 2019-04-08 | $129.07 | $130.01 | $127.35 | $129.90 | $126.12 | 2,128,514 |
| 2019-04-05 | $128.81 | $129.41 | $127.95 | $129.08 | $125.33 | 2,003,870 |
| 2019-04-04 | $128.71 | $129.83 | $126.82 | $127.82 | $124.10 | 2,798,477 |
| 2019-04-03 | $130.11 | $130.65 | $127.52 | $128.57 | $124.83 | 3,458,735 |
| 2019-04-02 | $130.00 | $130.27 | $128.42 | $129.09 | $125.34 | 2,668,617 |
| 2019-04-01 | $128.88 | $129.97 | $128.30 | $129.73 | $125.96 | 3,872,696 |
| 2019-03-29 | $128.65 | $129.22 | $125.91 | $126.79 | $123.10 | 4,083,013 |
| 2019-03-28 | $125.91 | $128.07 | $125.50 | $126.57 | $122.89 | 2,513,572 |
| 2019-03-27 | $127.00 | $127.35 | $123.79 | $125.14 | $121.50 | 2,101,354 |
| 2019-03-26 | $125.65 | $127.12 | $125.38 | $126.63 | $122.95 | 2,544,339 |
| 2019-03-25 | $126.17 | $126.25 | $122.45 | $124.13 | $120.52 | 3,914,570 |
| 2019-03-22 | $129.81 | $129.96 | $126.21 | $126.89 | $123.20 | 3,047,852 |
| 2019-03-21 | $126.53 | $130.57 | $126.19 | $130.05 | $126.27 | 3,839,079 |
| 2019-03-20 | $126.14 | $127.81 | $125.73 | $126.31 | $122.64 | 2,682,927 |
| 2019-03-19 | $126.10 | $127.29 | $125.65 | $127.06 | $123.37 | 2,674,077 |
| 2019-03-18 | $124.22 | $125.91 | $124.22 | $125.28 | $121.64 | 3,114,550 |
| 2019-03-15 | $123.44 | $125.32 | $123.08 | $124.17 | $120.56 | 5,504,822 |
| 2019-03-14 | $123.20 | $123.86 | $122.05 | $122.48 | $118.92 | 2,126,929 |
| 2019-03-13 | $123.00 | $124.37 | $122.04 | $122.93 | $119.36 | 2,778,409 |
| 2019-03-12 | $122.50 | $123.25 | $121.17 | $122.39 | $118.83 | 2,761,353 |
| 2019-03-11 | $120.50 | $122.06 | $119.76 | $121.94 | $118.40 | 4,118,118 |
| 2019-03-08 | $117.82 | $118.97 | $116.57 | $118.63 | $115.18 | 4,712,097 |
| 2019-03-07 | $120.51 | $120.99 | $119.36 | $119.91 | $116.42 | 3,678,043 |
| 2019-03-06 | $123.06 | $123.55 | $120.94 | $121.36 | $117.83 | 2,020,587 |
| 2019-03-05 | $122.38 | $124.22 | $122.07 | $122.95 | $119.38 | 2,395,222 |
| 2019-03-04 | $127.03 | $127.26 | $119.86 | $122.81 | $119.24 | 6,249,161 |
| 2019-03-01 | $126.66 | $127.70 | $125.07 | $126.64 | $122.96 | 4,202,030 |
| 2019-02-28 | $123.55 | $125.84 | $123.49 | $125.30 | $121.66 | 3,967,864 |
| 2019-02-27 | $122.76 | $123.58 | $120.56 | $123.27 | $119.69 | 3,580,575 |
| 2019-02-26 | $125.00 | $125.01 | $121.51 | $122.78 | $119.21 | 3,762,052 |
| 2019-02-25 | $125.00 | $126.29 | $123.81 | $124.04 | $120.43 | 4,261,470 |
| 2019-02-22 | $120.50 | $123.65 | $120.29 | $122.75 | $119.18 | 4,027,442 |
| 2019-02-21 | $120.12 | $120.30 | $118.31 | $119.26 | $115.79 | 3,614,921 |
| 2019-02-20 | $119.19 | $120.20 | $119.06 | $120.11 | $116.62 | 1,848,838 |
| 2019-02-19 | $119.68 | $120.50 | $118.71 | $118.96 | $115.50 | 3,152,968 |
| 2019-02-15 | $118.51 | $119.32 | $117.26 | $119.31 | $115.84 | 3,019,593 |
| 2019-02-14 | $116.74 | $118.45 | $116.55 | $117.52 | $114.10 | 2,666,126 |
| 2019-02-13 | $118.70 | $118.90 | $116.64 | $117.39 | $113.98 | 3,758,953 |
| 2019-02-12 | $116.55 | $118.95 | $115.50 | $118.20 | $114.76 | 4,731,587 |
| 2019-02-11 | $114.18 | $115.63 | $113.16 | $114.90 | $111.56 | 2,677,887 |
| 2019-02-08 | $111.40 | $114.04 | $111.32 | $113.69 | $110.39 | 2,388,056 |
| 2019-02-07 | $112.94 | $114.55 | $111.60 | $112.73 | $109.45 | 4,973,317 |
| 2019-02-06 | $111.66 | $115.70 | $111.48 | $114.27 | $110.95 | 5,066,369 |
| 2019-02-05 | $110.04 | $111.13 | $109.28 | $110.98 | $107.75 | 3,437,651 |
| 2019-02-04 | $111.65 | $112.40 | $109.79 | $110.20 | $106.65 | 5,314,958 |
| 2019-02-01 | $111.47 | $112.65 | $110.82 | $112.02 | $108.41 | 4,523,973 |
| 2019-01-31 | $112.67 | $113.23 | $111.11 | $111.94 | $108.34 | 3,659,960 |
| 2019-01-30 | $111.48 | $113.17 | $110.34 | $112.88 | $109.24 | 5,057,102 |
| 2019-01-29 | $110.00 | $111.53 | $109.12 | $109.39 | $105.87 | 3,905,332 |
| 2019-01-28 | $107.49 | $113.44 | $107.02 | $109.36 | $105.84 | 7,988,532 |
| 2019-01-25 | $105.92 | $110.84 | $104.62 | $110.37 | $106.82 | 8,764,054 |
| 2019-01-24 | $98.10 | $107.65 | $96.80 | $106.06 | $102.64 | 19,931,597 |
| 2019-01-23 | $91.00 | $91.43 | $87.98 | $89.55 | $86.67 | 4,098,330 |
| 2019-01-22 | $92.73 | $92.88 | $89.51 | $90.45 | $87.54 | 2,971,479 |
| 2019-01-18 | $93.10 | $94.09 | $92.26 | $93.52 | $90.51 | 3,477,408 |
| 2019-01-17 | $91.35 | $92.72 | $89.76 | $92.24 | $89.27 | 2,446,110 |
| 2019-01-16 | $91.50 | $91.78 | $90.45 | $90.49 | $87.58 | 2,085,096 |
| 2019-01-15 | $91.18 | $92.51 | $90.86 | $91.21 | $88.27 | 1,971,871 |
| 2019-01-14 | $89.91 | $90.81 | $89.41 | $90.56 | $87.64 | 1,570,879 |
| 2019-01-11 | $90.13 | $92.04 | $89.15 | $90.92 | $87.99 | 2,667,379 |
| 2019-01-10 | $88.28 | $90.84 | $88.14 | $90.37 | $87.46 | 2,291,602 |
| 2019-01-09 | $88.81 | $90.56 | $88.14 | $88.84 | $85.98 | 2,754,595 |
| 2019-01-08 | $91.06 | $91.49 | $87.37 | $88.05 | $85.21 | 3,172,539 |
| 2019-01-07 | $87.17 | $90.06 | $87.01 | $89.76 | $86.87 | 2,826,054 |
| 2019-01-04 | $85.40 | $87.57 | $84.45 | $87.45 | $84.63 | 3,011,709 |
| 2019-01-03 | $85.02 | $85.81 | $82.87 | $83.58 | $80.89 | 2,666,165 |
| 2019-01-02 | $83.39 | $87.61 | $82.56 | $86.85 | $84.05 | 2,478,417 |
| 2018-12-31 | $85.25 | $85.73 | $83.91 | $85.17 | $82.43 | 1,433,358 |
| 2018-12-28 | $84.75 | $85.91 | $83.58 | $84.34 | $81.62 | 1,711,420 |
| 2018-12-27 | $83.64 | $84.42 | $81.07 | $84.30 | $81.59 | 2,684,146 |
| 2018-12-26 | $79.89 | $85.28 | $79.67 | $85.22 | $82.48 | 2,780,586 |
| 2018-12-24 | $80.97 | $82.50 | $79.22 | $79.27 | $76.72 | 1,789,173 |
| 2018-12-21 | $83.86 | $84.98 | $81.16 | $81.51 | $78.89 | 4,762,956 |
| 2018-12-20 | $84.75 | $86.21 | $81.82 | $83.48 | $80.79 | 3,674,140 |
| 2018-12-19 | $88.50 | $89.93 | $84.69 | $85.22 | $82.48 | 2,945,065 |
| 2018-12-18 | $87.98 | $89.76 | $87.63 | $89.23 | $86.36 | 3,658,004 |
| 2018-12-17 | $88.79 | $90.23 | $86.62 | $87.18 | $84.37 | 2,730,967 |
| 2018-12-14 | $88.05 | $90.11 | $88.04 | $88.82 | $85.96 | 2,101,820 |
| 2018-12-13 | $91.31 | $91.87 | $88.79 | $89.13 | $86.26 | 1,783,645 |
| 2018-12-12 | $89.88 | $90.80 | $88.31 | $90.54 | $87.62 | 2,398,506 |
| 2018-12-11 | $89.75 | $91.21 | $87.55 | $88.13 | $85.29 | 2,820,911 |
| 2018-12-10 | $87.00 | $88.24 | $86.00 | $87.63 | $84.81 | 2,745,381 |
| 2018-12-07 | $88.79 | $89.84 | $86.49 | $87.23 | $84.42 | 2,547,074 |
| 2018-12-06 | $87.76 | $89.05 | $85.91 | $89.01 | $86.14 | 4,664,341 |
| 2018-12-04 | $93.92 | $94.44 | $91.20 | $91.29 | $88.35 | 2,892,124 |
| 2018-12-03 | $95.00 | $95.18 | $92.62 | $94.63 | $91.58 | 3,525,302 |
| 2018-11-30 | $91.38 | $92.49 | $90.45 | $92.48 | $89.50 | 3,071,385 |
| 2018-11-29 | $90.01 | $92.06 | $90.00 | $91.20 | $88.26 | 2,927,900 |
| 2018-11-28 | $89.40 | $91.25 | $88.01 | $91.19 | $88.25 | 2,386,554 |
| 2018-11-27 | $88.56 | $89.50 | $88.01 | $88.89 | $86.03 | 1,699,256 |
| 2018-11-26 | $88.67 | $89.56 | $87.74 | $89.01 | $86.14 | 2,862,107 |
| 2018-11-23 | $85.44 | $87.98 | $85.44 | $87.26 | $84.45 | 1,317,180 |
| 2018-11-21 | $85.63 | $87.06 | $85.26 | $86.50 | $83.71 | 2,663,676 |
| 2018-11-20 | $85.40 | $86.37 | $83.45 | $84.68 | $81.95 | 4,261,549 |
| 2018-11-19 | $90.26 | $90.39 | $87.57 | $87.92 | $85.09 | 5,011,662 |
| 2018-11-16 | $86.41 | $91.17 | $85.37 | $90.54 | $87.62 | 4,966,823 |
| 2018-11-15 | $83.33 | $88.54 | $83.05 | $88.51 | $85.66 | 4,412,129 |
| 2018-11-14 | $84.96 | $85.05 | $82.71 | $83.79 | $81.09 | 2,199,725 |
| 2018-11-13 | $83.67 | $85.05 | $83.24 | $83.56 | $80.87 | 3,854,571 |
| 2018-11-12 | $84.69 | $85.19 | $82.23 | $82.33 | $79.68 | 2,673,721 |
| 2018-11-09 | $85.45 | $86.43 | $85.22 | $85.64 | $82.88 | 2,518,604 |
| 2018-11-08 | $84.27 | $87.13 | $84.25 | $86.68 | $83.54 | 2,765,294 |
| 2018-11-07 | $87.03 | $88.20 | $82.64 | $85.10 | $82.01 | 6,141,111 |
| 2018-11-06 | $84.40 | $86.01 | $84.27 | $85.92 | $82.80 | 1,954,350 |
| 2018-11-05 | $85.23 | $85.45 | $83.53 | $84.36 | $81.30 | 2,330,757 |
| 2018-11-02 | $86.26 | $86.59 | $84.19 | $85.07 | $81.99 | 3,769,905 |
| 2018-11-01 | $86.09 | $87.64 | $84.83 | $86.99 | $83.84 | 5,383,898 |
| 2018-10-31 | $83.30 | $86.26 | $82.62 | $85.37 | $82.27 | 5,725,306 |
| 2018-10-30 | $78.83 | $82.72 | $78.70 | $82.05 | $79.08 | 6,317,429 |
| 2018-10-29 | $80.27 | $80.35 | $76.91 | $78.35 | $75.51 | 3,934,589 |
| 2018-10-26 | $77.93 | $80.40 | $77.25 | $78.78 | $75.92 | 5,152,642 |
| 2018-10-25 | $77.10 | $80.12 | $75.30 | $79.40 | $76.52 | 8,097,900 |
| 2018-10-24 | $73.70 | $73.89 | $68.76 | $69.04 | $66.54 | 5,560,021 |
| 2018-10-23 | $73.03 | $75.25 | $72.20 | $74.80 | $72.09 | 2,615,236 |
| 2018-10-22 | $74.94 | $75.43 | $74.28 | $74.91 | $72.19 | 1,760,019 |
| 2018-10-19 | $76.29 | $77.00 | $74.07 | $74.10 | $71.41 | 2,506,121 |
| 2018-10-18 | $77.18 | $77.70 | $75.57 | $75.91 | $73.16 | 2,350,515 |
| 2018-10-17 | $79.25 | $79.25 | $77.50 | $77.72 | $74.90 | 1,484,131 |
| 2018-10-16 | $76.25 | $79.11 | $76.01 | $78.89 | $76.03 | 3,297,659 |
| 2018-10-15 | $75.93 | $76.55 | $75.52 | $75.54 | $72.80 | 2,013,712 |
| 2018-10-12 | $75.86 | $76.29 | $74.85 | $76.12 | $73.36 | 2,411,554 |
| 2018-10-11 | $75.00 | $76.47 | $73.30 | $73.99 | $71.31 | 3,019,695 |
| 2018-10-10 | $76.89 | $76.89 | $74.41 | $74.48 | $71.78 | 3,206,851 |
| 2018-10-09 | $77.15 | $78.52 | $77.00 | $77.65 | $74.83 | 1,732,309 |
| 2018-10-08 | $77.61 | $78.36 | $76.88 | $77.47 | $74.66 | 2,519,691 |
| 2018-10-05 | $82.02 | $82.24 | $77.15 | $77.90 | $75.08 | 4,511,372 |
| 2018-10-04 | $82.06 | $83.40 | $81.13 | $82.24 | $79.26 | 4,733,056 |
| 2018-10-03 | $81.50 | $83.99 | $81.20 | $82.12 | $79.14 | 5,538,337 |
| 2018-10-02 | $79.80 | $81.26 | $79.79 | $80.19 | $77.28 | 2,573,813 |
| 2018-10-01 | $80.96 | $81.18 | $79.79 | $79.96 | $77.06 | 1,810,150 |
| 2018-09-28 | $79.88 | $80.68 | $78.81 | $80.17 | $77.26 | 2,918,599 |
| 2018-09-27 | $79.34 | $79.99 | $78.36 | $79.90 | $77.00 | 2,662,691 |
| 2018-09-26 | $77.68 | $79.31 | $77.68 | $78.31 | $75.47 | 2,201,010 |
| 2018-09-25 | $79.73 | $79.73 | $77.29 | $77.36 | $74.56 | 2,422,784 |
| 2018-09-24 | $78.25 | $79.23 | $78.06 | $79.14 | $76.27 | 1,472,147 |
| 2018-09-21 | $79.32 | $79.88 | $78.43 | $78.73 | $75.88 | 3,885,222 |
| 2018-09-20 | $78.19 | $79.32 | $77.94 | $78.97 | $76.11 | 1,898,446 |
| 2018-09-19 | $77.54 | $78.33 | $77.31 | $77.65 | $74.83 | 1,296,698 |
| 2018-09-18 | $76.71 | $77.94 | $76.69 | $77.57 | $74.76 | 1,417,778 |
| 2018-09-17 | $77.15 | $77.15 | $76.57 | $76.72 | $73.94 | 2,346,457 |
| 2018-09-14 | $77.30 | $78.00 | $76.80 | $77.57 | $74.76 | 1,625,432 |
| 2018-09-13 | $79.25 | $79.25 | $76.72 | $77.34 | $74.54 | 2,337,668 |
| 2018-09-12 | $76.10 | $76.29 | $74.46 | $76.11 | $73.35 | 3,164,058 |
| 2018-09-11 | $76.77 | $77.26 | $76.17 | $76.46 | $73.69 | 1,741,029 |
| 2018-09-10 | $77.78 | $77.97 | $76.49 | $76.94 | $74.15 | 1,949,551 |
| 2018-09-07 | $77.25 | $78.31 | $76.54 | $77.20 | $74.40 | 2,128,019 |
| 2018-09-06 | $78.57 | $78.80 | $76.75 | $78.04 | $75.21 | 2,120,644 |
| 2018-09-05 | $78.78 | $79.50 | $77.82 | $78.80 | $75.94 | 1,945,760 |
| 2018-09-04 | $77.79 | $78.97 | $76.85 | $78.79 | $75.93 | 2,234,428 |
| 2018-08-31 | $77.00 | $77.98 | $76.81 | $77.83 | $75.01 | 1,802,264 |
| 2018-08-30 | $78.15 | $78.38 | $77.01 | $77.22 | $74.42 | 1,909,203 |
| 2018-08-29 | $77.19 | $78.85 | $76.62 | $78.26 | $75.42 | 3,882,282 |
| 2018-08-28 | $77.50 | $77.69 | $76.18 | $76.99 | $74.20 | 3,132,557 |
| 2018-08-27 | $74.19 | $75.53 | $74.10 | $75.24 | $72.51 | 2,160,299 |
| 2018-08-24 | $73.40 | $73.93 | $73.04 | $73.79 | $71.11 | 1,647,215 |
| 2018-08-23 | $72.85 | $73.62 | $72.85 | $73.16 | $70.51 | 1,334,962 |
| 2018-08-22 | $72.15 | $73.21 | $71.75 | $72.97 | $70.32 | 2,408,571 |
| 2018-08-21 | $71.18 | $72.74 | $71.18 | $72.42 | $69.79 | 1,646,932 |
| 2018-08-20 | $71.26 | $71.30 | $69.68 | $71.12 | $68.54 | 1,671,631 |
| 2018-08-17 | $70.08 | $71.17 | $69.70 | $71.02 | $68.45 | 1,302,904 |
| 2018-08-16 | $71.28 | $71.46 | $70.30 | $70.61 | $68.05 | 1,594,542 |
| 2018-08-15 | $70.42 | $70.87 | $69.62 | $70.61 | $68.05 | 1,632,376 |
| 2018-08-14 | $72.01 | $72.17 | $71.02 | $71.16 | $68.58 | 1,685,174 |
| 2018-08-13 | $71.50 | $72.14 | $71.28 | $71.65 | $69.05 | 1,480,336 |
| 2018-08-10 | $72.19 | $72.43 | $70.58 | $71.16 | $68.58 | 2,264,928 |
| 2018-08-09 | $73.33 | $73.61 | $72.97 | $73.43 | $70.77 | 1,731,070 |
| 2018-08-08 | $73.42 | $73.68 | $72.94 | $73.43 | $70.77 | 1,525,703 |
| 2018-08-07 | $72.88 | $73.61 | $72.61 | $73.44 | $70.78 | 1,508,802 |
| 2018-08-06 | $71.40 | $73.30 | $71.40 | $73.12 | $70.13 | 1,714,748 |
| 2018-08-03 | $71.72 | $72.00 | $71.14 | $71.87 | $68.93 | 1,320,821 |
| 2018-08-02 | $70.45 | $71.94 | $70.36 | $71.72 | $68.78 | 1,833,810 |
| 2018-08-01 | $71.31 | $72.23 | $70.73 | $71.14 | $68.23 | 2,007,793 |
| 2018-07-31 | $72.93 | $73.47 | $71.95 | $72.07 | $69.12 | 2,075,116 |
| 2018-07-30 | $73.52 | $73.93 | $72.09 | $72.90 | $69.91 | 2,934,287 |
| 2018-07-27 | $74.48 | $74.49 | $72.82 | $73.88 | $70.85 | 3,979,435 |
| 2018-07-26 | $72.19 | $76.20 | $72.16 | $74.49 | $71.44 | 11,331,076 |
| 2018-07-25 | $67.69 | $68.00 | $66.35 | $67.97 | $65.19 | 2,309,387 |
| 2018-07-24 | $68.57 | $69.39 | $67.60 | $67.74 | $64.97 | 1,753,712 |
| 2018-07-23 | $68.02 | $68.64 | $67.02 | $68.37 | $65.57 | 1,657,867 |
| 2018-07-20 | $68.55 | $68.95 | $67.88 | $68.17 | $65.38 | 1,625,298 |
| 2018-07-19 | $68.71 | $69.17 | $67.90 | $68.65 | $65.84 | 1,649,623 |
| 2018-07-18 | $68.46 | $69.36 | $68.46 | $68.74 | $65.92 | 1,717,028 |
| 2018-07-17 | $67.30 | $68.49 | $66.73 | $68.25 | $65.45 | 1,625,627 |
| 2018-07-16 | $68.12 | $68.24 | $67.64 | $67.72 | $64.95 | 816,110 |
| 2018-07-13 | $68.31 | $68.41 | $67.75 | $67.99 | $65.21 | 655,755 |
| 2018-07-12 | $67.44 | $68.46 | $67.18 | $68.22 | $65.43 | 1,261,605 |
| 2018-07-11 | $68.44 | $68.52 | $67.28 | $67.33 | $64.57 | 1,216,029 |
| 2018-07-10 | $67.91 | $69.27 | $67.75 | $69.19 | $66.36 | 2,141,909 |
| 2018-07-09 | $67.97 | $68.33 | $67.04 | $67.97 | $65.19 | 1,331,816 |
| 2018-07-06 | $66.54 | $67.79 | $66.35 | $67.59 | $64.82 | 1,530,606 |
| 2018-07-05 | $65.01 | $66.89 | $65.01 | $66.83 | $64.09 | 2,107,183 |
| 2018-07-03 | $66.05 | $66.29 | $64.57 | $64.67 | $62.02 | 992,126 |
| 2018-07-02 | $64.77 | $65.71 | $64.30 | $65.64 | $62.95 | 1,659,614 |
| 2018-06-29 | $65.28 | $65.96 | $65.07 | $65.26 | $62.59 | 1,953,475 |
| 2018-06-28 | $64.45 | $65.22 | $64.15 | $65.13 | $62.46 | 2,310,542 |
| 2018-06-27 | $66.11 | $66.63 | $64.48 | $64.49 | $61.85 | 1,578,997 |
| 2018-06-26 | $65.50 | $66.57 | $65.50 | $65.98 | $63.28 | 2,088,209 |
| 2018-06-25 | $65.99 | $66.07 | $64.50 | $65.48 | $62.80 | 2,599,839 |
| 2018-06-22 | $67.97 | $67.98 | $66.67 | $66.73 | $64.00 | 2,607,017 |
| 2018-06-21 | $68.87 | $68.92 | $67.50 | $67.68 | $64.91 | 1,451,020 |
| 2018-06-20 | $68.88 | $69.32 | $68.54 | $68.64 | $65.83 | 1,415,922 |
| 2018-06-19 | $68.16 | $68.94 | $67.46 | $68.50 | $65.69 | 2,365,651 |
| 2018-06-18 | $69.49 | $69.98 | $68.78 | $69.75 | $66.89 | 2,737,369 |
| 2018-06-15 | $70.35 | $70.35 | $69.41 | $70.22 | $67.34 | 3,208,559 |
| 2018-06-14 | $69.99 | $70.77 | $69.94 | $70.43 | $67.55 | 1,360,963 |
| 2018-06-13 | $70.00 | $70.53 | $69.60 | $69.78 | $66.92 | 2,258,055 |
| 2018-06-12 | $69.87 | $70.19 | $69.40 | $70.00 | $67.13 | 952,179 |
| 2018-06-11 | $69.52 | $70.34 | $69.39 | $69.72 | $66.86 | 1,419,816 |
| 2018-06-08 | $70.41 | $70.69 | $68.89 | $69.54 | $66.69 | 1,392,743 |
| 2018-06-07 | $70.63 | $72.05 | $70.23 | $70.69 | $67.79 | 1,749,772 |
| 2018-06-06 | $70.58 | $70.82 | $69.92 | $70.66 | $67.77 | 2,147,477 |
| 2018-06-05 | $70.44 | $70.83 | $70.30 | $70.42 | $67.54 | 1,662,257 |
| 2018-06-04 | $70.60 | $70.81 | $69.43 | $70.33 | $67.45 | 1,795,446 |
| 2018-06-01 | $68.90 | $70.74 | $68.70 | $70.37 | $67.49 | 3,214,898 |
| 2018-05-31 | $67.84 | $68.76 | $67.60 | $68.11 | $65.32 | 4,430,140 |
| 2018-05-30 | $68.50 | $68.77 | $67.71 | $68.02 | $65.23 | 2,194,849 |
| 2018-05-29 | $69.09 | $69.36 | $67.93 | $68.23 | $65.44 | 2,139,429 |
| 2018-05-25 | $68.99 | $69.86 | $68.92 | $69.60 | $66.75 | 1,956,275 |
| 2018-05-24 | $68.67 | $68.98 | $67.93 | $68.74 | $65.92 | 2,654,145 |
| 2018-05-23 | $69.23 | $69.49 | $68.03 | $68.76 | $65.94 | 4,778,362 |
| 2018-05-22 | $72.49 | $72.74 | $71.63 | $71.67 | $68.73 | 1,779,064 |
| 2018-05-21 | $72.09 | $72.79 | $71.60 | $72.27 | $69.31 | 2,338,137 |
| 2018-05-18 | $71.13 | $71.60 | $70.71 | $71.23 | $68.31 | 2,370,883 |
| 2018-05-17 | $71.12 | $71.89 | $70.78 | $71.47 | $68.54 | 1,815,113 |
| 2018-05-16 | $70.31 | $71.02 | $70.22 | $70.99 | $68.08 | 1,651,833 |
| 2018-05-15 | $70.72 | $71.16 | $70.11 | $70.42 | $67.54 | 2,443,608 |
| 2018-05-14 | $69.69 | $71.89 | $69.69 | $71.44 | $68.51 | 3,371,837 |
| 2018-05-11 | $69.46 | $69.98 | $69.02 | $69.20 | $66.03 | 1,675,768 |
| 2018-05-10 | $68.80 | $69.76 | $68.57 | $69.72 | $66.53 | 1,773,445 |
| 2018-05-09 | $68.05 | $68.59 | $67.42 | $68.43 | $65.30 | 1,886,351 |
| 2018-05-08 | $67.31 | $67.68 | $66.61 | $67.65 | $64.55 | 2,822,448 |
| 2018-05-07 | $67.05 | $67.64 | $66.96 | $67.23 | $64.15 | 2,577,146 |
| 2018-05-04 | $65.44 | $67.02 | $65.27 | $66.95 | $63.89 | 1,819,785 |
| 2018-05-03 | $64.53 | $66.01 | $63.91 | $65.82 | $62.81 | 1,852,074 |
| 2018-05-02 | $64.68 | $65.60 | $64.54 | $65.12 | $62.14 | 2,956,708 |
| 2018-05-01 | $64.03 | $64.63 | $63.74 | $64.53 | $61.58 | 1,836,866 |
| 2018-04-30 | $64.81 | $65.49 | $64.00 | $64.24 | $61.30 | 3,043,142 |
| 2018-04-27 | $65.35 | $65.56 | $64.33 | $64.76 | $61.80 | 3,294,663 |
| 2018-04-26 | $65.12 | $66.75 | $64.12 | $64.72 | $61.76 | 4,267,439 |
| 2018-04-25 | $64.31 | $64.42 | $62.54 | $63.64 | $60.73 | 4,757,286 |
| 2018-04-24 | $64.20 | $65.02 | $63.41 | $64.03 | $61.10 | 5,021,561 |
| 2018-04-23 | $64.82 | $66.12 | $63.67 | $63.71 | $60.79 | 4,315,313 |
| 2018-04-20 | $65.02 | $65.29 | $63.55 | $64.15 | $61.21 | 5,873,624 |
| 2018-04-19 | $66.99 | $67.38 | $64.87 | $64.90 | $61.93 | 7,698,991 |
| 2018-04-18 | $69.09 | $69.40 | $67.94 | $68.01 | $64.90 | 4,074,098 |
| 2018-04-17 | $68.81 | $70.30 | $68.33 | $69.89 | $66.69 | 3,137,410 |
| 2018-04-16 | $68.10 | $68.72 | $67.47 | $68.18 | $65.06 | 2,524,934 |
| 2018-04-13 | $69.97 | $70.05 | $68.32 | $68.49 | $65.36 | 1,302,213 |
| 2018-04-12 | $68.53 | $70.16 | $68.53 | $69.53 | $66.35 | 1,793,755 |
| 2018-04-11 | $67.74 | $68.67 | $67.60 | $68.01 | $64.90 | 1,945,696 |
| 2018-04-10 | $67.93 | $68.92 | $67.11 | $68.06 | $64.95 | 1,718,020 |
| 2018-04-09 | $66.85 | $68.97 | $66.38 | $66.73 | $63.68 | 2,585,634 |
| 2018-04-06 | $68.03 | $68.84 | $66.18 | $66.30 | $63.27 | 3,230,355 |
| 2018-04-05 | $71.44 | $71.85 | $69.97 | $70.70 | $67.46 | 1,685,847 |
| 2018-04-04 | $68.09 | $71.33 | $68.04 | $71.14 | $67.88 | 2,619,906 |
| 2018-04-03 | $69.94 | $70.39 | $69.10 | $69.70 | $66.51 | 2,662,977 |
| 2018-04-02 | $71.86 | $72.45 | $68.88 | $69.04 | $65.88 | 3,263,851 |
| 2018-03-29 | $71.89 | $73.14 | $71.26 | $72.24 | $68.93 | 2,300,086 |
| 2018-03-28 | $71.82 | $72.48 | $70.94 | $71.35 | $68.08 | 2,209,225 |
| 2018-03-27 | $74.87 | $74.97 | $71.75 | $72.08 | $68.78 | 2,889,394 |
| 2018-03-26 | $73.31 | $74.53 | $72.85 | $74.20 | $70.80 | 2,988,131 |
| 2018-03-23 | $73.96 | $74.31 | $71.85 | $71.87 | $68.58 | 2,280,531 |
| 2018-03-22 | $74.53 | $75.33 | $73.89 | $73.94 | $70.56 | 1,608,297 |
| 2018-03-21 | $76.09 | $76.75 | $75.53 | $75.67 | $72.21 | 1,846,902 |
| 2018-03-20 | $75.11 | $76.21 | $75.11 | $76.19 | $72.70 | 1,722,496 |
| 2018-03-19 | $75.77 | $75.99 | $74.20 | $75.00 | $71.57 | 2,434,014 |
| 2018-03-16 | $75.78 | $76.62 | $75.52 | $76.03 | $72.55 | 3,362,227 |
| 2018-03-15 | $76.26 | $76.78 | $75.24 | $75.83 | $72.36 | 1,469,589 |
| 2018-03-14 | $76.57 | $76.61 | $75.36 | $76.01 | $72.53 | 2,164,121 |
| 2018-03-13 | $76.91 | $77.96 | $75.29 | $76.14 | $72.66 | 4,167,507 |
| 2018-03-12 | $76.91 | $77.96 | $76.84 | $77.07 | $73.54 | 2,469,031 |
| 2018-03-09 | $75.80 | $76.90 | $75.80 | $76.20 | $72.71 | 2,817,032 |
| 2018-03-08 | $74.37 | $75.74 | $74.01 | $75.69 | $72.23 | 3,384,807 |
| 2018-03-07 | $73.16 | $74.19 | $72.94 | $73.94 | $70.56 | 1,867,115 |
| 2018-03-06 | $73.34 | $74.57 | $73.01 | $73.98 | $70.59 | 1,934,626 |
| 2018-03-05 | $71.48 | $73.43 | $71.20 | $72.80 | $69.47 | 1,974,235 |
| 2018-03-02 | $70.06 | $72.36 | $69.80 | $72.23 | $68.92 | 2,438,002 |
| 2018-03-01 | $71.38 | $71.86 | $69.85 | $70.80 | $67.56 | 2,485,083 |
| 2018-02-28 | $72.23 | $72.65 | $71.00 | $71.25 | $67.99 | 2,350,508 |
| 2018-02-27 | $71.44 | $73.16 | $71.30 | $71.44 | $68.17 | 2,260,500 |
| 2018-02-26 | $70.52 | $71.68 | $70.52 | $71.49 | $68.22 | 1,847,093 |
| 2018-02-23 | $69.49 | $70.10 | $68.77 | $70.05 | $66.84 | 1,775,652 |
| 2018-02-22 | $68.69 | $69.56 | $68.50 | $68.93 | $65.78 | 2,225,117 |
| 2018-02-21 | $69.18 | $69.80 | $68.45 | $68.46 | $65.33 | 2,368,314 |
| 2018-02-20 | $66.92 | $69.39 | $66.92 | $69.19 | $66.02 | 2,685,794 |
| 2018-02-16 | $67.06 | $67.72 | $66.85 | $67.09 | $64.02 | 1,626,305 |
| 2018-02-15 | $67.56 | $67.69 | $66.29 | $67.22 | $64.14 | 1,792,719 |
| 2018-02-14 | $64.92 | $67.49 | $64.92 | $66.86 | $63.80 | 3,213,704 |
| 2018-02-13 | $64.46 | $65.45 | $63.91 | $65.29 | $62.30 | 2,086,188 |
| 2018-02-12 | $65.48 | $66.82 | $64.86 | $65.12 | $62.14 | 2,891,736 |
| 2018-02-09 | $63.74 | $66.08 | $62.27 | $65.38 | $62.39 | 4,948,916 |
| 2018-02-08 | $67.15 | $67.26 | $62.81 | $62.82 | $59.95 | 3,348,954 |
| 2018-02-07 | $68.34 | $69.02 | $66.96 | $66.97 | $63.91 | 1,956,056 |
| 2018-02-06 | $65.55 | $69.04 | $64.51 | $68.99 | $65.83 | 5,253,908 |
| 2018-02-05 | $70.04 | $70.25 | $66.70 | $66.97 | $63.58 | 3,387,996 |
| 2018-02-02 | $71.82 | $72.59 | $70.61 | $70.64 | $67.07 | 2,910,943 |
| 2018-02-01 | $72.77 | $73.81 | $72.30 | $72.49 | $68.82 | 3,919,429 |
| 2018-01-31 | $72.70 | $73.21 | $71.92 | $73.02 | $69.33 | 2,777,907 |
| 2018-01-30 | $71.50 | $72.44 | $71.17 | $72.13 | $68.48 | 2,403,226 |
| 2018-01-29 | $71.50 | $72.49 | $70.90 | $72.18 | $68.53 | 3,618,444 |
| 2018-01-26 | $70.90 | $71.95 | $70.22 | $71.94 | $68.30 | 4,796,678 |
| 2018-01-25 | $74.82 | $75.00 | $69.66 | $69.74 | $66.21 | 5,834,703 |
| 2018-01-24 | $74.76 | $74.87 | $73.28 | $73.48 | $69.76 | 4,446,762 |
| 2018-01-23 | $75.59 | $76.00 | $75.44 | $75.54 | $71.72 | 2,155,905 |
| 2018-01-22 | $75.72 | $75.97 | $75.11 | $75.44 | $71.62 | 2,079,412 |
| 2018-01-19 | $77.00 | $77.26 | $75.54 | $75.71 | $71.88 | 1,952,436 |
| 2018-01-18 | $76.05 | $76.58 | $75.87 | $76.30 | $72.44 | 1,467,818 |
| 2018-01-17 | $74.45 | $76.12 | $74.16 | $75.86 | $72.02 | 2,733,857 |
| 2018-01-16 | $74.98 | $75.47 | $73.51 | $73.77 | $70.04 | 1,839,851 |
| 2018-01-12 | $74.61 | $74.88 | $74.25 | $74.66 | $70.88 | 1,060,638 |
| 2018-01-11 | $74.57 | $74.94 | $74.03 | $74.34 | $70.58 | 1,118,234 |
| 2018-01-10 | $74.42 | $74.60 | $73.73 | $74.10 | $70.35 | 1,647,935 |
| 2018-01-09 | $74.73 | $75.29 | $73.87 | $74.84 | $71.05 | 1,792,424 |
| 2018-01-08 | $74.25 | $74.78 | $73.15 | $74.64 | $70.86 | 2,476,852 |
| 2018-01-05 | $72.75 | $74.56 | $72.00 | $74.15 | $70.40 | 5,643,953 |
| 2018-01-04 | $69.73 | $70.89 | $69.43 | $70.49 | $66.92 | 3,343,001 |
| 2018-01-03 | $68.06 | $69.49 | $67.78 | $69.24 | $65.74 | 2,400,242 |
| 2018-01-02 | $67.90 | $68.45 | $67.43 | $67.88 | $64.45 | 2,572,009 |
| 2017-12-29 | $68.50 | $68.75 | $67.40 | $67.42 | $64.01 | 946,938 |
| 2017-12-28 | $68.00 | $68.53 | $67.86 | $68.50 | $65.04 | 1,796,918 |
| 2017-12-27 | $67.74 | $68.31 | $67.72 | $67.91 | $64.47 | 1,541,642 |
| 2017-12-26 | $67.52 | $67.92 | $67.12 | $67.60 | $64.18 | 1,078,873 |
| 2017-12-22 | $68.33 | $68.63 | $67.79 | $67.92 | $64.48 | 2,185,129 |
| 2017-12-21 | $69.20 | $69.37 | $68.30 | $68.37 | $64.91 | 1,624,001 |
| 2017-12-20 | $70.23 | $70.48 | $68.88 | $68.99 | $65.50 | 1,586,011 |
| 2017-12-19 | $69.20 | $70.50 | $69.20 | $69.80 | $66.27 | 1,446,152 |
| 2017-12-18 | $68.66 | $69.56 | $68.44 | $69.54 | $66.02 | 1,962,533 |
| 2017-12-15 | $68.44 | $69.11 | $67.75 | $67.98 | $64.54 | 4,000,967 |
| 2017-12-14 | $68.23 | $68.61 | $67.91 | $68.07 | $64.63 | 1,423,140 |
| 2017-12-13 | $68.17 | $68.64 | $67.90 | $68.03 | $64.59 | 2,606,626 |
| 2017-12-12 | $68.01 | $68.40 | $67.45 | $67.68 | $64.26 | 1,869,008 |
| 2017-12-11 | $68.54 | $68.82 | $67.84 | $68.38 | $64.92 | 1,517,621 |
| 2017-12-08 | $69.58 | $69.71 | $68.49 | $68.54 | $65.07 | 1,019,608 |
| 2017-12-07 | $68.65 | $69.60 | $68.49 | $69.00 | $65.51 | 1,133,406 |
| 2017-12-06 | $68.17 | $68.98 | $68.01 | $68.39 | $64.93 | 1,071,333 |
| 2017-12-05 | $68.16 | $69.47 | $67.57 | $68.42 | $64.96 | 1,347,031 |
| 2017-12-04 | $68.57 | $69.29 | $67.08 | $68.16 | $64.71 | 1,942,053 |
| 2017-12-01 | $69.00 | $69.40 | $67.04 | $68.24 | $64.79 | 3,137,252 |
| 2017-11-30 | $69.73 | $70.30 | $69.20 | $69.51 | $65.99 | 3,346,532 |
| 2017-11-29 | $71.94 | $72.10 | $68.35 | $69.38 | $65.87 | 3,059,394 |
| 2017-11-28 | $72.78 | $72.99 | $71.73 | $72.17 | $68.52 | 1,550,746 |
| 2017-11-27 | $72.57 | $72.88 | $71.98 | $72.49 | $68.82 | 1,046,305 |
| 2017-11-24 | $72.40 | $73.00 | $72.40 | $72.88 | $69.19 | 426,684 |
| 2017-11-22 | $73.46 | $73.49 | $72.22 | $72.24 | $68.59 | 671,475 |
| 2017-11-21 | $73.01 | $73.79 | $72.75 | $73.21 | $69.51 | 1,144,337 |
| 2017-11-20 | $71.81 | $72.93 | $71.46 | $72.64 | $68.97 | 1,095,153 |
| 2017-11-17 | $72.70 | $73.00 | $71.59 | $71.81 | $68.18 | 1,713,877 |
| 2017-11-16 | $71.40 | $72.86 | $71.23 | $72.67 | $68.99 | 1,243,903 |
| 2017-11-15 | $71.75 | $71.98 | $70.61 | $70.94 | $67.35 | 1,127,839 |
| 2017-11-14 | $71.61 | $72.24 | $71.40 | $72.05 | $68.41 | 980,166 |
| 2017-11-13 | $71.65 | $72.61 | $71.31 | $72.33 | $68.34 | 1,439,653 |
| 2017-11-10 | $70.80 | $71.94 | $70.63 | $71.87 | $67.90 | 1,807,467 |
| 2017-11-09 | $73.32 | $73.37 | $70.62 | $70.76 | $66.86 | 2,790,351 |
| 2017-11-08 | $73.86 | $73.86 | $73.16 | $73.62 | $69.56 | 1,214,617 |
| 2017-11-07 | $74.23 | $75.14 | $73.29 | $73.91 | $69.83 | 2,225,104 |
| 2017-11-06 | $73.15 | $74.51 | $72.98 | $74.50 | $70.39 | 3,224,169 |
| 2017-11-03 | $72.63 | $72.84 | $72.29 | $72.80 | $68.78 | 2,209,420 |
| 2017-11-02 | $73.00 | $73.38 | $71.86 | $72.48 | $68.48 | 2,555,531 |
| 2017-11-01 | $74.06 | $74.11 | $72.49 | $73.04 | $69.01 | 1,587,296 |
| 2017-10-31 | $73.09 | $73.90 | $73.01 | $73.69 | $69.62 | 1,621,526 |
| 2017-10-30 | $72.54 | $73.46 | $72.36 | $73.05 | $69.02 | 1,526,902 |
| 2017-10-27 | $70.63 | $73.00 | $70.50 | $72.76 | $68.75 | 2,866,087 |
| 2017-10-26 | $67.99 | $70.89 | $67.25 | $70.63 | $66.73 | 4,200,740 |
| 2017-10-25 | $71.32 | $71.81 | $70.38 | $70.72 | $66.82 | 2,430,604 |
| 2017-10-24 | $71.93 | $72.04 | $71.42 | $71.61 | $67.66 | 2,334,180 |
| 2017-10-23 | $72.32 | $72.82 | $71.52 | $71.68 | $67.73 | 2,232,065 |
| 2017-10-20 | $72.86 | $72.86 | $71.70 | $72.17 | $68.19 | 1,894,790 |
| 2017-10-19 | $71.92 | $72.48 | $70.97 | $72.42 | $68.42 | 2,028,106 |
| 2017-10-18 | $72.31 | $72.77 | $71.88 | $72.07 | $68.09 | 1,991,473 |
| 2017-10-17 | $72.67 | $73.06 | $72.30 | $72.37 | $68.38 | 2,336,777 |
| 2017-10-16 | $73.11 | $73.15 | $72.37 | $72.66 | $68.65 | 2,454,462 |
| 2017-10-13 | $72.95 | $73.32 | $72.68 | $72.81 | $68.79 | 1,728,645 |
| 2017-10-12 | $72.75 | $72.90 | $72.30 | $72.47 | $68.47 | 2,182,539 |
| 2017-10-11 | $72.28 | $72.97 | $72.23 | $72.76 | $68.75 | 1,328,487 |
| 2017-10-10 | $72.79 | $72.85 | $71.96 | $72.48 | $68.48 | 1,544,318 |
| 2017-10-09 | $72.07 | $72.70 | $72.03 | $72.57 | $68.57 | 1,211,683 |
| 2017-10-06 | $71.47 | $72.04 | $71.34 | $72.01 | $68.04 | 1,523,391 |
| 2017-10-05 | $71.13 | $71.76 | $70.84 | $71.53 | $67.58 | 2,092,901 |
| 2017-10-04 | $71.22 | $71.22 | $70.65 | $71.13 | $67.21 | 1,905,222 |
| 2017-10-03 | $70.70 | $71.38 | $70.26 | $71.15 | $67.22 | 1,707,966 |
| 2017-10-02 | $71.03 | $71.76 | $70.24 | $70.47 | $66.58 | 2,764,170 |
| 2017-09-29 | $70.39 | $70.93 | $69.55 | $70.83 | $66.92 | 1,942,637 |
| 2017-09-28 | $70.33 | $70.78 | $70.02 | $70.19 | $66.32 | 1,635,615 |
| 2017-09-27 | $70.16 | $70.86 | $69.76 | $70.43 | $66.54 | 2,655,791 |
| 2017-09-26 | $69.80 | $70.31 | $69.30 | $69.52 | $65.68 | 2,520,139 |
| 2017-09-25 | $69.25 | $69.64 | $68.55 | $69.45 | $65.62 | 1,982,436 |
| 2017-09-22 | $68.68 | $69.42 | $68.63 | $69.33 | $65.50 | 1,529,687 |
| 2017-09-21 | $69.40 | $69.74 | $68.50 | $68.91 | $65.11 | 2,075,173 |
| 2017-09-20 | $69.73 | $69.99 | $68.59 | $69.49 | $65.66 | 2,120,237 |
| 2017-09-19 | $69.54 | $70.33 | $69.28 | $69.82 | $65.97 | 2,370,526 |
| 2017-09-18 | $68.69 | $69.99 | $68.50 | $69.70 | $65.85 | 2,955,188 |
| 2017-09-15 | $68.29 | $68.75 | $67.72 | $68.33 | $64.56 | 3,236,391 |
| 2017-09-14 | $66.77 | $68.30 | $66.66 | $67.84 | $64.10 | 3,426,449 |
| 2017-09-13 | $64.85 | $67.22 | $64.69 | $66.97 | $63.28 | 2,969,547 |
| 2017-09-12 | $64.65 | $65.33 | $64.46 | $65.00 | $61.41 | 2,384,375 |
| 2017-09-11 | $64.04 | $65.10 | $63.86 | $64.72 | $61.15 | 2,366,585 |
| 2017-09-08 | $64.36 | $64.46 | $63.38 | $63.67 | $60.16 | 2,060,644 |
| 2017-09-07 | $64.21 | $64.57 | $63.70 | $64.32 | $60.77 | 1,997,597 |
| 2017-09-06 | $64.64 | $64.90 | $63.50 | $64.11 | $60.57 | 1,746,470 |
| 2017-09-05 | $65.79 | $65.92 | $64.15 | $64.51 | $60.95 | 2,067,376 |
| 2017-09-01 | $66.12 | $66.30 | $65.61 | $65.99 | $62.35 | 1,261,754 |
| 2017-08-31 | $66.48 | $66.48 | $65.59 | $66.06 | $62.42 | 1,506,262 |
| 2017-08-30 | $65.95 | $66.31 | $65.72 | $66.09 | $62.44 | 1,646,427 |
| 2017-08-29 | $64.68 | $66.03 | $64.53 | $65.76 | $62.13 | 1,906,383 |
| 2017-08-28 | $64.75 | $65.41 | $64.50 | $65.18 | $61.58 | 2,017,591 |
| 2017-08-25 | $64.52 | $64.96 | $63.83 | $64.75 | $61.18 | 3,038,769 |
| 2017-08-24 | $64.00 | $64.45 | $63.52 | $64.23 | $60.69 | 2,861,501 |
| 2017-08-23 | $60.97 | $64.11 | $60.74 | $64.01 | $60.48 | 6,874,512 |
| 2017-08-22 | $61.25 | $61.82 | $61.22 | $61.34 | $57.96 | 1,583,216 |
| 2017-08-21 | $61.00 | $61.21 | $60.12 | $61.13 | $57.76 | 2,129,865 |
| 2017-08-18 | $61.29 | $61.63 | $61.00 | $61.02 | $57.65 | 1,598,509 |
| 2017-08-17 | $62.40 | $62.63 | $61.25 | $61.32 | $57.94 | 2,294,085 |
| 2017-08-16 | $63.00 | $63.02 | $62.50 | $62.71 | $59.25 | 1,585,002 |
| 2017-08-15 | $63.19 | $63.19 | $62.27 | $62.64 | $59.18 | 1,946,376 |
| 2017-08-14 | $63.05 | $63.50 | $62.95 | $63.17 | $59.68 | 2,138,153 |
| 2017-08-11 | $61.83 | $62.80 | $61.78 | $62.42 | $58.98 | 1,970,554 |
| 2017-08-10 | $62.35 | $62.55 | $61.66 | $61.77 | $58.36 | 1,449,886 |
| 2017-08-09 | $62.87 | $63.10 | $62.46 | $62.74 | $59.28 | 1,238,233 |
| 2017-08-08 | $63.45 | $64.10 | $63.10 | $63.16 | $59.68 | 1,462,471 |
| 2017-08-07 | $63.12 | $64.03 | $63.10 | $63.83 | $59.98 | 2,238,102 |
| 2017-08-04 | $63.24 | $63.62 | $62.91 | $63.28 | $59.46 | 1,492,285 |
| 2017-08-03 | $62.22 | $62.94 | $61.85 | $62.90 | $59.10 | 2,454,745 |
| 2017-08-02 | $63.66 | $63.69 | $62.12 | $62.25 | $58.49 | 2,580,610 |
| 2017-08-01 | $63.30 | $63.79 | $62.99 | $63.56 | $59.72 | 1,680,261 |
| 2017-07-31 | $63.70 | $63.80 | $62.96 | $63.26 | $59.44 | 1,885,848 |
| 2017-07-28 | $63.38 | $63.81 | $63.07 | $63.67 | $59.83 | 2,150,126 |
| 2017-07-27 | $66.60 | $68.19 | $63.42 | $63.84 | $59.99 | 6,497,922 |
| 2017-07-26 | $64.57 | $65.37 | $64.26 | $65.32 | $61.38 | 2,959,460 |
| 2017-07-25 | $64.32 | $64.89 | $64.01 | $64.46 | $60.57 | 1,670,959 |
| 2017-07-24 | $64.90 | $64.96 | $64.16 | $64.26 | $60.38 | 2,118,720 |
| 2017-07-21 | $65.49 | $65.74 | $64.51 | $64.88 | $60.96 | 3,140,911 |
| 2017-07-20 | $65.71 | $66.19 | $64.78 | $65.81 | $61.84 | 2,841,703 |
| 2017-07-19 | $65.92 | $65.92 | $64.43 | $65.59 | $61.63 | 5,144,123 |
| 2017-07-18 | $65.90 | $65.97 | $65.26 | $65.63 | $61.67 | 2,312,298 |
| 2017-07-17 | $66.24 | $66.55 | $65.78 | $65.86 | $61.88 | 2,178,078 |
| 2017-07-14 | $68.00 | $68.10 | $65.70 | $66.25 | $62.25 | 5,271,477 |
| 2017-07-13 | $68.04 | $68.58 | $67.74 | $67.85 | $63.75 | 1,637,234 |
| 2017-07-12 | $68.00 | $68.68 | $67.80 | $68.28 | $64.16 | 1,620,619 |
| 2017-07-11 | $67.14 | $67.75 | $66.93 | $67.55 | $63.47 | 2,543,887 |
| 2017-07-10 | $67.02 | $67.24 | $66.13 | $67.18 | $63.12 | 2,826,303 |
| 2017-07-07 | $64.59 | $65.59 | $64.57 | $65.35 | $61.40 | 1,303,565 |
| 2017-07-06 | $63.95 | $64.82 | $63.67 | $64.43 | $60.54 | 1,952,056 |
| 2017-07-05 | $63.63 | $64.87 | $63.33 | $64.71 | $60.80 | 2,091,180 |
| 2017-07-03 | $64.86 | $64.90 | $63.24 | $63.26 | $59.44 | 1,270,110 |
| 2017-06-30 | $64.61 | $64.76 | $63.98 | $64.32 | $60.44 | 3,147,333 |
| 2017-06-29 | $65.45 | $65.57 | $63.58 | $64.18 | $60.30 | 1,985,831 |
| 2017-06-28 | $65.49 | $66.09 | $64.74 | $66.01 | $62.02 | 2,207,371 |
| 2017-06-27 | $67.05 | $67.26 | $65.08 | $65.10 | $61.17 | 3,134,510 |
| 2017-06-26 | $67.60 | $67.99 | $67.01 | $67.36 | $63.29 | 2,223,048 |
| 2017-06-23 | $66.56 | $67.60 | $66.50 | $67.53 | $63.45 | 2,917,858 |
| 2017-06-22 | $66.31 | $66.79 | $65.85 | $66.58 | $62.56 | 2,065,517 |
| 2017-06-21 | $66.08 | $66.37 | $65.39 | $66.12 | $62.13 | 2,979,103 |
| 2017-06-20 | $65.87 | $66.15 | $65.05 | $65.26 | $61.32 | 2,578,375 |
| 2017-06-19 | $65.20 | $65.98 | $65.07 | $65.90 | $61.92 | 2,084,905 |
| 2017-06-16 | $64.80 | $64.95 | $64.12 | $64.74 | $60.83 | 3,492,240 |
| 2017-06-15 | $63.99 | $64.98 | $63.90 | $64.86 | $60.94 | 2,029,931 |
| 2017-06-14 | $65.17 | $65.39 | $64.41 | $64.88 | $60.96 | 2,758,027 |
| 2017-06-13 | $64.75 | $65.11 | $64.01 | $64.78 | $60.87 | 2,193,321 |
| 2017-06-12 | $64.82 | $65.11 | $63.21 | $64.23 | $60.35 | 5,484,037 |
| 2017-06-09 | $68.35 | $68.55 | $64.62 | $65.40 | $61.45 | 5,169,013 |
| 2017-06-08 | $68.00 | $68.10 | $67.45 | $68.07 | $63.96 | 2,660,175 |
| 2017-06-07 | $67.61 | $67.94 | $67.42 | $67.87 | $63.77 | 2,783,006 |
| 2017-06-06 | $67.23 | $67.72 | $66.90 | $67.61 | $63.53 | 3,671,082 |
| 2017-06-05 | $66.80 | $67.50 | $66.67 | $67.15 | $63.10 | 3,237,243 |
| 2017-06-02 | $67.06 | $67.09 | $66.33 | $66.88 | $62.84 | 3,294,508 |
| 2017-06-01 | $66.41 | $67.00 | $66.04 | $66.65 | $62.63 | 5,584,159 |
| 2017-05-31 | $66.43 | $66.72 | $65.89 | $66.71 | $62.68 | 5,219,973 |
| 2017-05-30 | $65.75 | $66.02 | $65.21 | $65.72 | $61.75 | 3,170,368 |
| 2017-05-26 | $65.51 | $65.88 | $64.99 | $65.85 | $61.87 | 2,838,233 |
| 2017-05-25 | $64.72 | $65.99 | $64.58 | $65.43 | $61.48 | 3,496,903 |
| 2017-05-24 | $64.38 | $64.83 | $63.93 | $64.44 | $60.55 | 2,940,660 |
| 2017-05-23 | $64.31 | $64.45 | $62.92 | $63.97 | $60.11 | 9,179,937 |
| 2017-05-22 | $66.83 | $67.75 | $66.81 | $67.52 | $63.44 | 5,239,323 |
| 2017-05-19 | $66.05 | $67.09 | $65.69 | $66.67 | $62.64 | 4,413,702 |
| 2017-05-18 | $64.55 | $66.12 | $64.29 | $65.61 | $61.65 | 4,295,468 |
| 2017-05-17 | $65.05 | $65.44 | $64.36 | $64.76 | $60.85 | 3,464,994 |
| 2017-05-16 | $65.01 | $65.50 | $64.55 | $65.46 | $61.51 | 2,583,451 |
| 2017-05-15 | $64.41 | $64.92 | $64.26 | $64.79 | $60.88 | 2,072,273 |
| 2017-05-12 | $64.33 | $64.55 | $64.04 | $64.30 | $60.42 | 2,348,428 |
| 2017-05-11 | $64.16 | $64.69 | $63.65 | $64.58 | $60.35 | 2,245,014 |
| 2017-05-10 | $64.77 | $65.05 | $64.23 | $64.62 | $60.39 | 2,457,758 |
| 2017-05-09 | $64.61 | $65.21 | $64.15 | $64.69 | $60.46 | 3,044,643 |
| 2017-05-08 | $63.59 | $64.98 | $63.49 | $64.57 | $60.34 | 4,502,308 |
| 2017-05-05 | $63.00 | $63.51 | $62.50 | $63.39 | $59.24 | 1,635,035 |
| 2017-05-04 | $62.71 | $63.03 | $62.41 | $62.94 | $58.82 | 2,304,712 |
| 2017-05-03 | $62.65 | $62.86 | $62.13 | $62.61 | $58.51 | 2,847,144 |
| 2017-05-02 | $63.15 | $63.27 | $62.45 | $62.69 | $58.59 | 2,421,326 |
| 2017-05-01 | $63.29 | $63.80 | $62.91 | $63.36 | $59.21 | 2,991,040 |
| 2017-04-28 | $63.97 | $64.24 | $62.85 | $63.11 | $58.98 | 3,940,639 |
| 2017-04-27 | $63.21 | $64.90 | $62.16 | $64.40 | $60.18 | 7,963,475 |
| 2017-04-26 | $60.68 | $61.17 | $59.84 | $59.99 | $56.06 | 4,308,833 |
| 2017-04-25 | $60.80 | $60.80 | $60.16 | $60.69 | $56.72 | 5,338,381 |
| 2017-04-24 | $59.37 | $60.71 | $59.25 | $60.65 | $56.68 | 7,582,247 |
| 2017-04-21 | $57.44 | $57.91 | $56.69 | $57.69 | $53.91 | 2,219,010 |
| 2017-04-20 | $57.12 | $57.82 | $56.95 | $57.71 | $53.93 | 4,330,523 |
| 2017-04-19 | $56.92 | $57.55 | $56.66 | $56.73 | $53.02 | 3,522,253 |
| 2017-04-18 | $55.62 | $56.59 | $55.59 | $56.49 | $52.79 | 2,670,237 |
| 2017-04-17 | $55.87 | $56.07 | $55.48 | $55.91 | $52.25 | 1,709,095 |
| 2017-04-13 | $55.42 | $56.37 | $55.05 | $55.68 | $52.03 | 3,739,794 |
| 2017-04-12 | $55.67 | $56.17 | $54.99 | $55.10 | $51.49 | 2,984,775 |
| 2017-04-11 | $55.85 | $55.96 | $55.16 | $55.96 | $52.30 | 2,372,404 |
| 2017-04-10 | $56.59 | $56.59 | $55.86 | $55.99 | $52.32 | 2,363,156 |
| 2017-04-07 | $56.45 | $57.12 | $56.31 | $56.48 | $52.78 | 2,726,174 |
| 2017-04-06 | $56.64 | $56.64 | $56.13 | $56.34 | $52.65 | 3,203,754 |
| 2017-04-05 | $57.23 | $57.48 | $56.57 | $56.65 | $52.94 | 2,373,670 |
| 2017-04-04 | $56.97 | $57.33 | $56.94 | $57.13 | $53.39 | 2,424,095 |
| 2017-04-03 | $57.93 | $58.26 | $56.79 | $57.18 | $53.44 | 2,510,480 |
| 2017-03-31 | $57.80 | $57.97 | $57.20 | $57.89 | $54.10 | 6,222,766 |
| 2017-03-30 | $57.85 | $58.22 | $57.81 | $57.88 | $54.09 | 1,648,575 |
| 2017-03-29 | $57.96 | $58.24 | $57.81 | $58.02 | $54.22 | 2,130,874 |
| 2017-03-28 | $58.17 | $58.29 | $57.82 | $57.97 | $54.17 | 1,908,164 |
| 2017-03-27 | $58.19 | $58.41 | $57.79 | $58.20 | $54.39 | 1,884,577 |
| 2017-03-24 | $59.32 | $59.52 | $58.60 | $58.63 | $54.79 | 1,389,549 |
| 2017-03-23 | $58.92 | $59.24 | $58.56 | $58.84 | $54.99 | 2,585,880 |
| 2017-03-22 | $58.94 | $59.30 | $58.66 | $59.07 | $55.20 | 1,364,394 |
| 2017-03-21 | $60.56 | $60.67 | $58.81 | $58.89 | $55.03 | 2,443,975 |
| 2017-03-20 | $60.07 | $60.64 | $59.83 | $60.32 | $56.37 | 1,671,887 |
| 2017-03-17 | $60.55 | $60.55 | $59.83 | $60.08 | $56.15 | 3,354,222 |
| 2017-03-16 | $60.44 | $60.81 | $59.75 | $60.05 | $56.12 | 1,775,168 |
| 2017-03-15 | $59.91 | $60.36 | $59.77 | $60.32 | $56.37 | 1,572,932 |
| 2017-03-14 | $59.84 | $59.98 | $58.92 | $59.72 | $55.81 | 1,367,612 |
| 2017-03-13 | $59.70 | $60.03 | $59.34 | $59.99 | $56.06 | 1,847,065 |
| 2017-03-10 | $59.34 | $59.77 | $59.12 | $59.55 | $55.65 | 1,873,385 |
| 2017-03-09 | $58.90 | $59.08 | $58.54 | $58.90 | $55.04 | 1,823,572 |
| 2017-03-08 | $58.98 | $59.36 | $58.82 | $58.90 | $55.04 | 2,187,212 |
| 2017-03-07 | $58.70 | $59.36 | $58.57 | $58.75 | $54.90 | 1,872,119 |
| 2017-03-06 | $58.81 | $58.93 | $58.40 | $58.81 | $54.96 | 1,721,280 |
| 2017-03-03 | $59.26 | $59.27 | $58.39 | $58.74 | $54.89 | 2,340,408 |
| 2017-03-02 | $59.50 | $59.84 | $59.09 | $59.35 | $55.46 | 1,933,849 |
| 2017-03-01 | $59.22 | $59.74 | $58.79 | $59.68 | $55.77 | 1,803,094 |
| 2017-02-28 | $58.92 | $59.42 | $58.63 | $58.82 | $54.97 | 2,562,918 |
| 2017-02-27 | $59.00 | $59.09 | $58.36 | $58.98 | $55.12 | 1,805,683 |
| 2017-02-24 | $58.61 | $59.00 | $58.11 | $58.99 | $55.13 | 2,612,307 |
| 2017-02-23 | $59.70 | $59.70 | $58.72 | $58.94 | $55.08 | 2,212,546 |
| 2017-02-22 | $60.39 | $60.48 | $59.48 | $59.81 | $55.89 | 2,241,532 |
| 2017-02-21 | $60.00 | $60.51 | $59.76 | $60.27 | $56.32 | 2,233,278 |
| 2017-02-17 | $59.39 | $60.07 | $58.85 | $60.06 | $56.13 | 2,490,596 |
| 2017-02-16 | $59.05 | $59.65 | $58.91 | $59.61 | $55.71 | 2,231,739 |
| 2017-02-15 | $58.77 | $59.43 | $58.60 | $58.92 | $55.06 | 2,528,666 |
| 2017-02-14 | $59.42 | $59.45 | $58.58 | $58.75 | $54.90 | 2,394,576 |
| 2017-02-13 | $58.26 | $59.70 | $58.16 | $59.51 | $55.61 | 3,862,253 |
| 2017-02-10 | $58.04 | $58.31 | $57.24 | $58.01 | $54.21 | 5,044,370 |
| 2017-02-09 | $58.17 | $58.43 | $57.85 | $57.94 | $54.15 | 1,500,369 |
| 2017-02-08 | $58.10 | $58.63 | $57.91 | $58.23 | $54.42 | 1,357,185 |
| 2017-02-07 | $58.34 | $58.47 | $58.00 | $58.09 | $54.29 | 1,216,701 |
| 2017-02-06 | $57.79 | $58.35 | $57.75 | $58.23 | $54.42 | 1,358,892 |
| 2017-02-03 | $58.26 | $58.49 | $58.01 | $58.22 | $54.10 | 1,337,414 |
| 2017-02-02 | $57.08 | $58.19 | $56.60 | $58.14 | $54.03 | 2,401,828 |
| 2017-02-01 | $58.19 | $58.55 | $57.28 | $57.39 | $53.33 | 3,148,354 |
| 2017-01-31 | $58.85 | $58.87 | $57.63 | $58.20 | $54.08 | 3,694,854 |
| 2017-01-30 | $58.35 | $59.19 | $57.80 | $59.10 | $54.92 | 3,911,805 |
| 2017-01-27 | $57.58 | $58.49 | $57.46 | $58.49 | $54.35 | 4,526,132 |
| 2017-01-26 | $60.75 | $60.77 | $56.85 | $57.37 | $53.31 | 7,146,898 |
| 2017-01-25 | $59.80 | $60.24 | $59.07 | $59.56 | $55.35 | 3,856,290 |
| 2017-01-24 | $58.14 | $58.99 | $58.10 | $58.92 | $54.75 | 2,785,527 |
| 2017-01-23 | $58.00 | $58.28 | $57.50 | $57.96 | $53.86 | 2,538,271 |
| 2017-01-20 | $58.09 | $58.64 | $57.69 | $58.03 | $53.93 | 2,663,757 |
| 2017-01-19 | $57.85 | $58.51 | $57.85 | $57.98 | $53.88 | 2,750,706 |
| 2017-01-18 | $57.50 | $58.28 | $57.03 | $58.14 | $54.03 | 2,254,335 |
| 2017-01-17 | $58.33 | $58.63 | $57.58 | $57.73 | $53.65 | 1,996,539 |
| 2017-01-13 | $58.04 | $58.62 | $57.78 | $58.51 | $54.37 | 1,332,552 |
| 2017-01-12 | $58.34 | $58.48 | $57.60 | $58.03 | $53.93 | 1,844,904 |
| 2017-01-11 | $58.88 | $58.99 | $58.33 | $58.50 | $54.36 | 2,322,039 |
| 2017-01-10 | $59.04 | $59.17 | $58.38 | $58.53 | $54.39 | 2,271,213 |
| 2017-01-09 | $58.92 | $59.44 | $58.64 | $59.06 | $54.88 | 3,551,552 |
| 2017-01-06 | $58.12 | $59.32 | $57.78 | $59.05 | $54.87 | 2,382,416 |
| 2017-01-05 | $58.78 | $59.11 | $57.85 | $57.93 | $53.83 | 2,197,970 |
| 2017-01-04 | $59.22 | $59.46 | $57.91 | $58.64 | $54.49 | 3,281,724 |
| 2017-01-03 | $60.68 | $60.80 | $58.35 | $59.07 | $54.89 | 4,127,017 |
| 2016-12-30 | $61.09 | $61.48 | $60.02 | $60.37 | $56.10 | 2,112,510 |
| 2016-12-29 | $60.60 | $61.12 | $60.36 | $60.74 | $56.44 | 1,398,114 |
| 2016-12-28 | $62.14 | $62.24 | $60.59 | $60.63 | $56.34 | 2,140,990 |
| 2016-12-27 | $61.07 | $61.58 | $60.89 | $61.24 | $56.91 | 1,594,433 |
| 2016-12-23 | $60.38 | $60.57 | $60.08 | $60.56 | $56.28 | 1,105,740 |
| 2016-12-22 | $60.74 | $60.89 | $59.84 | $60.19 | $55.93 | 1,531,617 |
| 2016-12-21 | $59.96 | $60.96 | $59.51 | $60.24 | $55.98 | 3,080,766 |
| 2016-12-20 | $58.68 | $60.00 | $58.68 | $59.96 | $55.72 | 3,178,419 |
| 2016-12-19 | $58.61 | $59.09 | $58.41 | $58.61 | $54.46 | 2,306,519 |
| 2016-12-16 | $60.30 | $60.33 | $58.36 | $58.46 | $54.33 | 5,026,987 |
| 2016-12-15 | $58.29 | $60.52 | $58.00 | $60.18 | $55.92 | 7,769,290 |
| 2016-12-14 | $56.55 | $57.19 | $56.43 | $56.73 | $52.72 | 2,859,955 |
| 2016-12-13 | $55.91 | $56.99 | $55.78 | $56.48 | $52.49 | 2,162,422 |
| 2016-12-12 | $55.70 | $56.08 | $55.47 | $55.86 | $51.91 | 1,992,346 |
| 2016-12-09 | $55.74 | $56.25 | $55.16 | $55.91 | $51.96 | 2,256,082 |
| 2016-12-08 | $55.32 | $56.12 | $55.28 | $55.64 | $51.70 | 2,788,515 |
| 2016-12-07 | $54.50 | $55.40 | $54.41 | $55.30 | $51.39 | 3,363,008 |
| 2016-12-06 | $54.34 | $54.62 | $54.01 | $54.54 | $50.68 | 2,244,931 |
| 2016-12-05 | $54.50 | $54.67 | $53.66 | $54.37 | $50.52 | 6,458,320 |
| 2016-12-02 | $53.26 | $54.28 | $53.09 | $54.22 | $50.38 | 3,328,962 |
| 2016-12-01 | $54.11 | $54.75 | $52.54 | $53.39 | $49.61 | 5,908,216 |
| 2016-11-30 | $54.10 | $54.74 | $53.69 | $53.98 | $50.16 | 4,360,487 |
| 2016-11-29 | $53.33 | $54.12 | $53.04 | $54.01 | $50.19 | 4,413,786 |
| 2016-11-28 | $53.26 | $53.57 | $53.13 | $53.29 | $49.52 | 2,628,872 |
| 2016-11-25 | $53.19 | $53.59 | $53.12 | $53.39 | $49.61 | 787,528 |
| 2016-11-23 | $53.34 | $53.43 | $52.91 | $53.12 | $49.36 | 2,652,712 |
| 2016-11-22 | $53.39 | $53.65 | $53.20 | $53.35 | $49.58 | 2,043,567 |
| 2016-11-21 | $53.02 | $53.49 | $52.73 | $53.13 | $49.37 | 2,447,480 |
| 2016-11-18 | $53.20 | $53.23 | $52.91 | $52.98 | $49.23 | 1,818,056 |
| 2016-11-17 | $53.33 | $53.59 | $53.03 | $53.24 | $49.47 | 2,526,022 |
| 2016-11-16 | $53.85 | $54.29 | $53.54 | $53.55 | $49.76 | 2,481,890 |
| 2016-11-15 | $53.10 | $54.00 | $53.02 | $53.93 | $50.12 | 2,281,678 |
| 2016-11-14 | $51.90 | $53.18 | $51.67 | $52.83 | $49.09 | 3,228,699 |
| 2016-11-11 | $50.84 | $51.83 | $50.78 | $51.64 | $47.99 | 3,310,615 |
| 2016-11-10 | $51.99 | $52.22 | $50.26 | $50.88 | $47.28 | 4,739,250 |
| 2016-11-09 | $50.27 | $52.03 | $50.00 | $51.85 | $48.18 | 2,412,705 |
| 2016-11-08 | $51.35 | $52.10 | $51.18 | $51.70 | $48.04 | 2,423,536 |
| 2016-11-07 | $50.67 | $51.35 | $50.49 | $51.26 | $47.63 | 2,683,998 |
| 2016-11-04 | $50.03 | $50.57 | $49.78 | $49.83 | $46.31 | 2,454,683 |
| 2016-11-03 | $50.12 | $50.99 | $50.12 | $50.69 | $46.79 | 2,322,053 |
| 2016-11-02 | $50.92 | $51.00 | $50.11 | $50.12 | $46.27 | 2,460,895 |
| 2016-11-01 | $51.03 | $51.21 | $50.28 | $50.90 | $46.99 | 4,210,116 |
| 2016-10-31 | $50.48 | $50.99 | $50.47 | $50.87 | $46.96 | 2,491,717 |
| 2016-10-28 | $50.34 | $51.09 | $50.23 | $50.26 | $46.40 | 2,084,870 |
| 2016-10-27 | $50.62 | $50.92 | $50.24 | $50.32 | $46.45 | 2,851,482 |
| 2016-10-26 | $50.14 | $50.61 | $50.02 | $50.29 | $46.43 | 1,955,021 |
| 2016-10-25 | $50.28 | $50.67 | $50.20 | $50.31 | $46.44 | 2,538,769 |
| 2016-10-24 | $50.11 | $50.39 | $49.90 | $50.33 | $46.46 | 2,004,356 |
| 2016-10-21 | $49.74 | $49.82 | $48.97 | $49.78 | $45.95 | 2,853,906 |
| 2016-10-20 | $49.61 | $50.45 | $49.31 | $50.09 | $46.24 | 3,320,598 |
| 2016-10-19 | $49.90 | $50.12 | $49.40 | $49.61 | $45.80 | 2,618,624 |
| 2016-10-18 | $50.13 | $50.46 | $49.82 | $50.13 | $46.28 | 2,485,952 |
| 2016-10-17 | $49.91 | $50.18 | $49.53 | $49.70 | $45.88 | 1,901,515 |
| 2016-10-14 | $50.23 | $50.38 | $49.88 | $49.99 | $46.15 | 1,874,595 |
| 2016-10-13 | $49.50 | $50.03 | $49.15 | $49.90 | $46.07 | 3,651,072 |
| 2016-10-12 | $49.63 | $50.32 | $48.75 | $50.08 | $46.23 | 4,177,788 |
| 2016-10-11 | $52.18 | $52.18 | $50.79 | $50.99 | $47.07 | 3,528,361 |
| 2016-10-10 | $52.99 | $53.28 | $51.97 | $52.21 | $48.20 | 2,576,205 |
| 2016-10-07 | $53.50 | $53.50 | $52.88 | $52.89 | $48.83 | 2,568,603 |
| 2016-10-06 | $53.30 | $53.59 | $52.91 | $53.43 | $49.32 | 1,556,113 |
| 2016-10-05 | $53.33 | $53.61 | $53.07 | $53.41 | $49.31 | 1,914,876 |
| 2016-10-04 | $53.85 | $53.90 | $52.86 | $53.06 | $48.98 | 2,310,772 |
| 2016-10-03 | $54.31 | $54.84 | $53.82 | $53.93 | $49.79 | 2,073,752 |
| 2016-09-30 | $53.66 | $55.49 | $53.66 | $54.34 | $50.16 | 5,662,131 |
| 2016-09-29 | $53.33 | $54.00 | $52.82 | $53.49 | $49.38 | 2,863,107 |
| 2016-09-28 | $53.23 | $53.49 | $52.97 | $53.35 | $49.25 | 1,341,955 |
| 2016-09-27 | $52.45 | $53.30 | $51.90 | $53.22 | $49.13 | 1,928,127 |
| 2016-09-26 | $52.78 | $52.99 | $52.51 | $52.58 | $48.54 | 1,410,251 |
| 2016-09-23 | $53.50 | $53.58 | $53.07 | $53.12 | $49.04 | 1,197,167 |
| 2016-09-22 | $53.64 | $53.77 | $53.26 | $53.44 | $49.33 | 1,155,529 |
| 2016-09-21 | $53.14 | $53.30 | $52.80 | $53.25 | $49.16 | 2,260,646 |
| 2016-09-20 | $53.65 | $53.73 | $52.91 | $52.93 | $48.86 | 1,761,073 |
| 2016-09-19 | $53.53 | $53.92 | $53.28 | $53.49 | $49.38 | 1,528,904 |
| 2016-09-16 | $53.81 | $53.98 | $53.05 | $53.36 | $49.26 | 2,352,237 |
| 2016-09-15 | $52.89 | $53.78 | $52.67 | $53.57 | $49.45 | 2,386,248 |
| 2016-09-14 | $52.65 | $53.22 | $52.31 | $53.01 | $48.94 | 1,971,181 |
| 2016-09-13 | $52.73 | $52.94 | $52.38 | $52.53 | $48.49 | 1,912,456 |
| 2016-09-12 | $51.94 | $53.25 | $51.69 | $53.12 | $49.04 | 2,523,466 |
| 2016-09-09 | $52.97 | $53.16 | $51.98 | $52.08 | $48.08 | 4,008,530 |
| 2016-09-08 | $53.60 | $53.72 | $53.14 | $53.39 | $49.29 | 3,167,697 |
| 2016-09-07 | $54.46 | $54.49 | $53.66 | $53.77 | $49.64 | 1,652,973 |
| 2016-09-06 | $54.44 | $54.82 | $54.08 | $54.36 | $50.18 | 1,500,243 |
| 2016-09-02 | $54.41 | $54.73 | $54.04 | $54.46 | $50.27 | 2,088,497 |
| 2016-09-01 | $54.17 | $54.36 | $53.48 | $54.24 | $50.07 | 2,428,167 |
| 2016-08-31 | $54.20 | $54.30 | $53.73 | $54.21 | $50.04 | 3,029,574 |
| 2016-08-30 | $54.33 | $54.69 | $54.08 | $54.19 | $50.03 | 2,380,003 |
| 2016-08-29 | $54.20 | $54.62 | $54.07 | $54.15 | $49.99 | 2,075,770 |
| 2016-08-26 | $54.03 | $54.54 | $53.68 | $54.18 | $50.02 | 1,707,400 |
| 2016-08-25 | $53.91 | $54.10 | $53.81 | $54.09 | $49.93 | 1,524,933 |
| 2016-08-24 | $54.00 | $54.20 | $53.80 | $53.98 | $49.83 | 2,062,601 |
| 2016-08-23 | $53.85 | $54.13 | $53.75 | $54.03 | $49.88 | 1,931,604 |
| 2016-08-22 | $53.19 | $53.77 | $53.16 | $53.66 | $49.54 | 2,036,449 |
| 2016-08-19 | $52.93 | $53.33 | $52.93 | $53.14 | $49.06 | 3,980,118 |
| 2016-08-18 | $52.38 | $53.02 | $52.32 | $53.01 | $48.94 | 2,500,354 |
| 2016-08-17 | $51.76 | $52.30 | $51.61 | $52.19 | $48.18 | 1,568,886 |
| 2016-08-16 | $51.85 | $52.03 | $51.31 | $51.74 | $47.76 | 1,182,212 |
| 2016-08-15 | $52.02 | $52.43 | $52.00 | $52.04 | $48.04 | 1,702,605 |
| 2016-08-12 | $51.83 | $52.18 | $51.67 | $51.84 | $47.86 | 1,151,938 |
| 2016-08-11 | $51.50 | $51.90 | $51.49 | $51.83 | $47.85 | 1,035,346 |
| 2016-08-10 | $51.94 | $51.94 | $51.57 | $51.65 | $47.68 | 1,221,271 |
| 2016-08-09 | $51.41 | $52.28 | $51.41 | $51.99 | $47.99 | 2,434,101 |
| 2016-08-08 | $51.95 | $51.96 | $51.49 | $51.57 | $47.31 | 1,690,269 |
| 2016-08-05 | $51.59 | $51.77 | $51.53 | $51.77 | $47.49 | 1,491,436 |
| 2016-08-04 | $50.87 | $51.44 | $50.69 | $51.43 | $47.18 | 1,487,303 |
| 2016-08-03 | $50.54 | $50.89 | $50.05 | $50.84 | $46.64 | 2,162,142 |
| 2016-08-02 | $51.01 | $51.12 | $50.45 | $50.76 | $46.56 | 1,936,357 |
| 2016-08-01 | $51.00 | $51.42 | $50.92 | $51.20 | $46.97 | 2,660,179 |
| 2016-07-29 | $51.19 | $51.48 | $50.89 | $51.08 | $46.86 | 2,735,018 |
| 2016-07-28 | $50.00 | $51.44 | $49.76 | $51.09 | $46.87 | 5,761,425 |
| 2016-07-27 | $49.89 | $49.89 | $49.35 | $49.84 | $45.72 | 3,185,049 |
| 2016-07-26 | $48.65 | $49.83 | $48.53 | $49.70 | $45.59 | 4,023,071 |
| 2016-07-25 | $48.39 | $48.62 | $48.16 | $48.45 | $44.44 | 1,518,851 |
| 2016-07-22 | $47.87 | $48.36 | $47.53 | $48.35 | $44.35 | 1,231,038 |
| 2016-07-21 | $47.99 | $48.25 | $47.63 | $47.79 | $43.84 | 1,368,772 |
| 2016-07-20 | $48.12 | $48.34 | $47.77 | $48.08 | $44.11 | 1,709,517 |
| 2016-07-19 | $48.14 | $48.35 | $47.84 | $47.98 | $44.01 | 2,153,250 |
| 2016-07-18 | $48.47 | $48.58 | $48.05 | $48.37 | $44.37 | 1,904,451 |
| 2016-07-15 | $48.04 | $48.06 | $47.69 | $47.90 | $43.94 | 1,543,397 |
| 2016-07-14 | $48.00 | $48.00 | $47.62 | $47.84 | $43.89 | 1,294,225 |
| 2016-07-13 | $47.64 | $47.77 | $47.47 | $47.62 | $43.68 | 1,597,662 |
| 2016-07-12 | $47.32 | $47.63 | $47.12 | $47.48 | $43.55 | 1,703,701 |
| 2016-07-11 | $46.97 | $47.42 | $46.75 | $47.22 | $43.32 | 1,233,377 |
| 2016-07-08 | $46.13 | $47.00 | $45.90 | $46.97 | $43.09 | 1,770,474 |
| 2016-07-07 | $45.47 | $46.08 | $45.47 | $45.71 | $41.93 | 1,471,554 |
| 2016-07-06 | $45.35 | $45.55 | $44.95 | $45.48 | $41.72 | 1,738,568 |
| 2016-07-05 | $45.89 | $46.00 | $45.37 | $45.57 | $41.80 | 1,730,243 |
| 2016-07-01 | $45.87 | $46.26 | $45.61 | $46.19 | $42.37 | 1,482,004 |
| 2016-06-30 | $45.49 | $46.18 | $45.29 | $46.13 | $42.32 | 1,593,119 |
| 2016-06-29 | $45.00 | $45.80 | $44.77 | $45.47 | $41.71 | 2,492,867 |
| 2016-06-28 | $44.23 | $44.87 | $44.00 | $44.75 | $41.05 | 1,730,389 |
| 2016-06-27 | $44.82 | $45.21 | $43.50 | $43.84 | $40.22 | 3,007,594 |
| 2016-06-24 | $45.71 | $46.40 | $45.27 | $45.31 | $41.56 | 3,328,251 |
| 2016-06-23 | $46.90 | $47.45 | $46.70 | $47.44 | $43.52 | 1,522,413 |
| 2016-06-22 | $46.74 | $46.77 | $46.37 | $46.42 | $42.58 | 1,804,226 |
| 2016-06-21 | $46.56 | $46.73 | $46.26 | $46.68 | $42.82 | 1,805,032 |
| 2016-06-20 | $47.01 | $47.24 | $46.44 | $46.50 | $42.66 | 2,020,087 |
| 2016-06-17 | $46.86 | $46.88 | $46.14 | $46.40 | $42.56 | 3,527,268 |
| 2016-06-16 | $46.33 | $46.91 | $46.19 | $46.84 | $42.97 | 1,285,647 |
| 2016-06-15 | $47.03 | $47.24 | $46.67 | $46.69 | $42.83 | 1,824,569 |
| 2016-06-14 | $46.28 | $47.07 | $46.28 | $46.96 | $43.08 | 2,434,490 |
| 2016-06-13 | $46.64 | $46.90 | $46.27 | $46.32 | $42.49 | 2,125,781 |
| 2016-06-10 | $46.53 | $47.05 | $46.49 | $46.73 | $42.87 | 1,400,641 |
| 2016-06-09 | $46.97 | $47.12 | $46.80 | $47.03 | $43.14 | 1,826,689 |
| 2016-06-08 | $47.10 | $47.35 | $46.90 | $47.18 | $43.28 | 1,269,371 |
| 2016-06-07 | $47.07 | $47.26 | $46.82 | $47.17 | $43.27 | 1,633,160 |
| 2016-06-06 | $47.41 | $47.47 | $46.85 | $46.87 | $43.00 | 2,768,521 |
| 2016-06-03 | $47.53 | $47.97 | $46.92 | $47.41 | $43.49 | 2,963,891 |
| 2016-06-02 | $46.79 | $47.38 | $46.54 | $47.12 | $43.22 | 3,452,017 |
| 2016-06-01 | $47.15 | $47.45 | $47.01 | $47.37 | $43.45 | 1,814,724 |
| 2016-05-31 | $47.45 | $47.45 | $46.86 | $47.39 | $43.47 | 2,316,432 |
| 2016-05-27 | $46.48 | $48.00 | $46.48 | $47.36 | $43.44 | 2,523,844 |
| 2016-05-26 | $47.14 | $47.31 | $46.73 | $47.11 | $43.22 | 2,522,924 |
| 2016-05-25 | $47.46 | $47.55 | $46.47 | $47.12 | $43.22 | 5,306,406 |
| 2016-05-24 | $45.05 | $47.89 | $44.90 | $47.45 | $43.53 | 13,259,313 |
| 2016-05-23 | $44.89 | $45.08 | $44.81 | $44.89 | $41.18 | 2,795,389 |
| 2016-05-20 | $44.12 | $44.79 | $44.02 | $44.75 | $41.05 | 2,555,688 |
| 2016-05-19 | $43.79 | $44.06 | $43.46 | $43.84 | $40.22 | 4,267,619 |
| 2016-05-18 | $43.36 | $44.22 | $43.24 | $43.93 | $40.30 | 2,731,721 |
| 2016-05-17 | $43.43 | $44.15 | $43.30 | $43.53 | $39.93 | 3,298,591 |
| 2016-05-16 | $42.98 | $43.82 | $42.98 | $43.51 | $39.91 | 2,853,744 |
| 2016-05-13 | $42.84 | $43.54 | $42.67 | $43.24 | $39.37 | 2,941,844 |
| 2016-05-12 | $43.26 | $43.30 | $42.37 | $42.92 | $39.08 | 2,595,807 |
| 2016-05-11 | $43.13 | $43.43 | $42.88 | $43.06 | $39.20 | 2,318,722 |
| 2016-05-10 | $43.15 | $43.55 | $42.93 | $43.24 | $39.37 | 1,878,291 |
| 2016-05-09 | $43.35 | $43.58 | $43.01 | $43.07 | $39.21 | 2,237,835 |
| 2016-05-06 | $42.77 | $43.22 | $42.61 | $43.20 | $39.33 | 1,675,280 |
| 2016-05-05 | $42.97 | $43.38 | $42.74 | $43.09 | $39.23 | 3,033,653 |
| 2016-05-04 | $43.34 | $43.71 | $42.84 | $42.98 | $39.13 | 3,431,743 |
| 2016-05-03 | $43.30 | $43.49 | $42.96 | $43.48 | $39.59 | 2,926,527 |
| 2016-05-02 | $43.21 | $43.87 | $43.09 | $43.74 | $39.82 | 3,141,948 |
| 2016-04-29 | $42.99 | $43.90 | $42.71 | $43.08 | $39.22 | 4,517,307 |
| 2016-04-28 | $45.00 | $45.75 | $41.53 | $43.23 | $39.36 | 18,924,859 |
| 2016-04-27 | $46.83 | $47.36 | $46.35 | $47.35 | $43.11 | 3,303,170 |
| 2016-04-26 | $45.93 | $47.08 | $45.93 | $46.95 | $42.74 | 4,205,411 |
| 2016-04-25 | $45.76 | $46.09 | $45.47 | $45.79 | $41.69 | 1,571,141 |
| 2016-04-22 | $46.03 | $46.47 | $45.75 | $45.87 | $41.76 | 2,084,246 |
| 2016-04-21 | $46.31 | $46.35 | $45.95 | $46.03 | $41.91 | 2,126,258 |
| 2016-04-20 | $45.79 | $46.73 | $45.69 | $46.46 | $42.30 | 2,952,059 |
| 2016-04-19 | $46.50 | $46.50 | $45.70 | $45.90 | $41.79 | 1,994,805 |
| 2016-04-18 | $46.05 | $46.31 | $45.86 | $46.26 | $42.12 | 1,913,644 |
| 2016-04-15 | $46.49 | $46.50 | $45.93 | $46.01 | $41.89 | 1,682,659 |
| 2016-04-14 | $46.51 | $46.55 | $45.69 | $46.55 | $42.38 | 2,181,599 |
| 2016-04-13 | $46.11 | $46.75 | $45.92 | $46.65 | $42.47 | 1,405,211 |
| 2016-04-12 | $46.11 | $46.32 | $45.41 | $45.87 | $41.76 | 1,770,069 |
| 2016-04-11 | $46.41 | $46.75 | $46.19 | $46.21 | $42.07 | 1,506,920 |
| 2016-04-08 | $46.48 | $46.75 | $45.98 | $46.30 | $42.15 | 1,764,134 |
| 2016-04-07 | $46.96 | $47.06 | $46.03 | $46.14 | $42.01 | 2,677,783 |
| 2016-04-06 | $46.79 | $47.32 | $46.42 | $47.25 | $43.02 | 1,876,941 |
| 2016-04-05 | $46.90 | $47.14 | $46.81 | $46.91 | $42.71 | 2,204,154 |
| 2016-04-04 | $47.64 | $47.64 | $46.91 | $47.14 | $42.92 | 2,280,129 |
| 2016-04-01 | $46.99 | $47.70 | $46.63 | $47.62 | $43.35 | 1,930,186 |
| 2016-03-31 | $47.84 | $47.98 | $47.40 | $47.43 | $43.18 | 2,503,985 |
| 2016-03-30 | $47.55 | $47.95 | $47.25 | $47.87 | $43.58 | 2,189,175 |
| 2016-03-29 | $47.00 | $47.33 | $46.91 | $47.25 | $43.02 | 2,346,485 |
| 2016-03-28 | $47.18 | $47.50 | $46.98 | $47.04 | $42.83 | 2,188,832 |
| 2016-03-24 | $47.08 | $47.22 | $46.90 | $47.02 | $42.81 | 2,462,194 |
| 2016-03-23 | $47.60 | $47.65 | $47.16 | $47.33 | $43.09 | 1,672,871 |
| 2016-03-22 | $47.46 | $47.91 | $47.22 | $47.57 | $43.31 | 2,078,513 |
| 2016-03-21 | $47.19 | $47.51 | $46.99 | $47.49 | $43.24 | 4,148,284 |
| 2016-03-18 | $47.17 | $47.68 | $46.91 | $47.47 | $43.22 | 3,507,564 |
| 2016-03-17 | $47.36 | $47.50 | $46.81 | $47.04 | $42.83 | 2,426,629 |
| 2016-03-16 | $46.70 | $47.68 | $46.70 | $47.65 | $43.38 | 3,380,718 |
| 2016-03-15 | $47.18 | $47.22 | $46.81 | $47.06 | $42.84 | 2,572,624 |
| 2016-03-14 | $46.93 | $47.58 | $46.53 | $47.00 | $42.79 | 3,774,022 |
| 2016-03-11 | $46.88 | $47.03 | $46.58 | $46.72 | $42.54 | 2,882,677 |
| 2016-03-10 | $46.58 | $47.07 | $45.91 | $46.38 | $42.23 | 2,425,485 |
| 2016-03-09 | $46.09 | $46.72 | $46.00 | $46.43 | $42.27 | 2,589,533 |
| 2016-03-08 | $46.64 | $46.81 | $45.94 | $45.95 | $41.83 | 2,040,186 |
| 2016-03-07 | $46.65 | $47.23 | $45.91 | $47.12 | $42.90 | 3,875,057 |
| 2016-03-04 | $47.84 | $47.84 | $46.84 | $47.00 | $42.79 | 4,379,352 |
| 2016-03-03 | $47.95 | $48.29 | $47.43 | $47.86 | $43.57 | 1,412,670 |
| 2016-03-02 | $48.19 | $48.24 | $47.33 | $48.16 | $43.85 | 2,571,313 |
| 2016-03-01 | $47.80 | $48.32 | $47.24 | $48.21 | $43.89 | 2,276,479 |
| 2016-02-29 | $48.26 | $48.47 | $47.22 | $47.22 | $42.99 | 2,522,418 |
| 2016-02-26 | $48.51 | $48.72 | $48.26 | $48.39 | $43.77 | 2,404,003 |
| 2016-02-25 | $47.73 | $48.26 | $47.22 | $48.25 | $43.64 | 2,388,015 |
| 2016-02-24 | $47.35 | $47.87 | $46.33 | $47.58 | $43.04 | 6,968,683 |
| 2016-02-23 | $48.57 | $48.93 | $48.30 | $48.46 | $43.83 | 2,019,026 |
| 2016-02-22 | $48.82 | $49.25 | $48.56 | $48.89 | $44.22 | 2,330,300 |
| 2016-02-19 | $47.86 | $48.57 | $47.86 | $48.43 | $43.80 | 2,008,712 |
| 2016-02-18 | $48.82 | $48.96 | $47.89 | $47.94 | $43.36 | 2,452,519 |
| 2016-02-17 | $48.44 | $49.03 | $48.08 | $48.82 | $44.16 | 2,802,426 |
| 2016-02-16 | $48.04 | $48.38 | $47.56 | $48.08 | $43.49 | 3,414,206 |
| 2016-02-12 | $47.53 | $47.75 | $46.27 | $47.65 | $43.10 | 2,845,803 |
| 2016-02-11 | $46.06 | $47.61 | $45.85 | $47.25 | $42.74 | 3,263,014 |
| 2016-02-10 | $47.37 | $47.80 | $46.83 | $46.87 | $42.39 | 2,386,852 |
| 2016-02-09 | $47.00 | $47.89 | $46.86 | $47.22 | $42.71 | 3,177,229 |
| 2016-02-08 | $47.85 | $47.85 | $46.56 | $47.38 | $42.85 | 4,200,499 |
| 2016-02-05 | $49.01 | $49.15 | $47.84 | $48.07 | $43.48 | 3,575,645 |
| 2016-02-04 | $48.69 | $49.49 | $48.43 | $49.36 | $44.65 | 2,255,279 |
| 2016-02-03 | $48.88 | $48.88 | $47.17 | $48.55 | $43.91 | 4,172,575 |
| 2016-02-02 | $49.12 | $49.68 | $48.24 | $48.50 | $43.87 | 3,542,402 |
| 2016-02-01 | $49.91 | $50.26 | $49.43 | $49.90 | $45.13 | 3,148,166 |
| 2016-01-29 | $48.42 | $50.30 | $48.35 | $50.27 | $45.47 | 4,473,723 |
| 2016-01-28 | $47.97 | $48.40 | $47.71 | $48.00 | $43.41 | 2,419,389 |
| 2016-01-27 | $48.35 | $49.14 | $47.87 | $48.14 | $43.54 | 2,606,753 |
| 2016-01-26 | $47.58 | $48.40 | $47.37 | $48.35 | $43.73 | 3,506,953 |
| 2016-01-25 | $47.32 | $48.31 | $47.32 | $47.50 | $42.96 | 3,574,831 |
| 2016-01-22 | $47.51 | $47.79 | $47.19 | $47.72 | $43.16 | 3,715,586 |
| 2016-01-21 | $47.10 | $48.30 | $45.96 | $46.78 | $42.31 | 11,718,177 |
| 2016-01-20 | $42.58 | $43.59 | $41.69 | $43.08 | $38.97 | 5,903,164 |
| 2016-01-19 | $43.42 | $43.51 | $42.10 | $42.79 | $38.70 | 4,548,708 |
| 2016-01-15 | $41.05 | $42.96 | $40.44 | $42.81 | $38.72 | 7,656,773 |
| 2016-01-14 | $42.13 | $42.56 | $41.52 | $42.41 | $38.36 | 4,700,148 |
| 2016-01-13 | $43.52 | $43.70 | $41.85 | $41.91 | $37.91 | 3,847,011 |
| 2016-01-12 | $43.53 | $43.53 | $42.76 | $43.36 | $39.22 | 2,941,432 |
| 2016-01-11 | $43.36 | $43.75 | $42.76 | $43.12 | $39.00 | 3,612,195 |
| 2016-01-08 | $43.67 | $44.12 | $42.84 | $42.93 | $38.83 | 4,067,028 |
| 2016-01-07 | $44.74 | $45.32 | $43.74 | $43.83 | $39.64 | 3,939,038 |
| 2016-01-06 | $45.77 | $45.98 | $45.17 | $45.63 | $41.27 | 2,748,012 |
| 2016-01-05 | $45.81 | $46.77 | $45.61 | $46.48 | $42.04 | 3,895,832 |
| 2016-01-04 | $46.12 | $46.13 | $45.36 | $45.80 | $41.43 | 3,472,249 |
| 2015-12-31 | $47.77 | $48.03 | $46.97 | $46.97 | $42.48 | 1,149,311 |
| 2015-12-30 | $48.01 | $48.25 | $47.81 | $47.84 | $43.27 | 1,031,308 |
| 2015-12-29 | $48.04 | $48.53 | $47.93 | $48.18 | $43.58 | 1,485,846 |
| 2015-12-28 | $47.68 | $47.81 | $47.27 | $47.80 | $43.23 | 899,876 |
| 2015-12-24 | $47.90 | $48.18 | $47.78 | $47.85 | $43.28 | 670,240 |
| 2015-12-23 | $47.64 | $48.01 | $47.49 | $47.88 | $43.31 | 972,915 |
| 2015-12-22 | $47.47 | $47.79 | $47.05 | $47.43 | $42.90 | 1,596,119 |
| 2015-12-21 | $46.99 | $47.34 | $46.74 | $47.30 | $42.78 | 1,877,795 |
| 2015-12-18 | $46.73 | $47.01 | $46.40 | $46.52 | $42.08 | 4,406,414 |
| 2015-12-17 | $48.05 | $48.20 | $47.09 | $47.10 | $42.60 | 2,028,843 |
| 2015-12-16 | $48.24 | $48.39 | $47.27 | $47.97 | $43.39 | 2,264,287 |
| 2015-12-15 | $47.48 | $48.13 | $47.35 | $47.95 | $43.37 | 2,729,489 |
| 2015-12-14 | $47.55 | $47.68 | $46.81 | $47.31 | $42.79 | 1,866,755 |
| 2015-12-11 | $47.41 | $47.79 | $47.30 | $47.35 | $42.83 | 1,454,199 |
| 2015-12-10 | $47.85 | $48.24 | $47.75 | $47.96 | $43.38 | 2,262,807 |
| 2015-12-09 | $48.37 | $48.45 | $47.49 | $47.87 | $43.30 | 2,835,031 |
| 2015-12-08 | $48.09 | $48.58 | $47.89 | $48.35 | $43.73 | 2,442,610 |
| 2015-12-07 | $48.92 | $48.94 | $48.32 | $48.54 | $43.90 | 2,238,827 |
| 2015-12-04 | $48.56 | $49.15 | $48.39 | $48.97 | $44.29 | 2,798,335 |
| 2015-12-03 | $49.27 | $49.53 | $48.16 | $48.47 | $43.84 | 2,520,077 |
| 2015-12-02 | $50.00 | $50.72 | $48.98 | $49.00 | $44.32 | 3,433,536 |
| 2015-12-01 | $49.87 | $50.47 | $49.65 | $50.24 | $45.44 | 3,917,342 |
| 2015-11-30 | $49.11 | $49.88 | $49.11 | $49.69 | $44.94 | 2,233,105 |
| 2015-11-27 | $48.94 | $49.30 | $48.94 | $49.23 | $44.53 | 680,644 |
| 2015-11-25 | $49.07 | $49.28 | $48.72 | $49.01 | $44.33 | 1,684,119 |
| 2015-11-24 | $48.25 | $49.37 | $48.22 | $49.23 | $44.53 | 2,582,485 |
| 2015-11-23 | $48.78 | $48.95 | $48.21 | $48.60 | $43.96 | 1,980,113 |
| 2015-11-20 | $49.19 | $49.19 | $48.73 | $48.94 | $44.27 | 1,273,299 |
| 2015-11-19 | $48.66 | $49.06 | $48.43 | $48.92 | $44.25 | 1,860,815 |
| 2015-11-18 | $48.05 | $48.81 | $48.01 | $48.70 | $44.05 | 2,848,726 |
| 2015-11-17 | $47.26 | $48.04 | $47.11 | $47.85 | $43.28 | 2,484,040 |
| 2015-11-16 | $46.68 | $47.13 | $46.53 | $47.09 | $42.59 | 1,762,544 |
| 2015-11-13 | $46.43 | $46.99 | $46.25 | $46.54 | $42.09 | 1,936,074 |
| 2015-11-12 | $46.98 | $47.19 | $46.66 | $46.66 | $42.20 | 1,598,898 |
| 2015-11-11 | $47.23 | $47.53 | $47.03 | $47.08 | $42.58 | 1,647,835 |
| 2015-11-10 | $47.08 | $47.26 | $46.82 | $47.06 | $42.57 | 2,280,360 |
| 2015-11-09 | $47.35 | $47.61 | $47.21 | $47.36 | $42.84 | 2,009,284 |
| 2015-11-06 | $47.08 | $47.64 | $46.93 | $47.63 | $43.08 | 2,237,359 |
| 2015-11-05 | $47.49 | $47.72 | $47.00 | $47.21 | $42.70 | 1,868,642 |
| 2015-11-04 | $47.20 | $47.55 | $47.10 | $47.38 | $42.85 | 2,508,744 |
| 2015-11-03 | $47.29 | $47.79 | $47.24 | $47.29 | $42.77 | 2,225,767 |
| 2015-11-02 | $47.78 | $47.88 | $47.58 | $47.75 | $42.91 | 2,729,012 |
| 2015-10-30 | $47.95 | $48.39 | $47.51 | $47.62 | $42.79 | 3,738,328 |
| 2015-10-29 | $48.46 | $48.77 | $47.70 | $48.00 | $43.13 | 3,428,925 |
| 2015-10-28 | $49.33 | $49.37 | $48.50 | $49.13 | $44.15 | 4,024,375 |
| 2015-10-27 | $47.58 | $49.40 | $47.53 | $49.22 | $44.23 | 7,135,942 |
| 2015-10-26 | $47.24 | $48.04 | $47.18 | $47.80 | $42.95 | 3,643,324 |
| 2015-10-23 | $47.51 | $47.63 | $46.98 | $47.16 | $42.38 | 5,462,692 |
| 2015-10-22 | $47.09 | $48.19 | $47.02 | $47.63 | $42.80 | 3,896,561 |
| 2015-10-21 | $46.82 | $47.37 | $46.64 | $46.69 | $41.96 | 2,420,020 |
| 2015-10-20 | $46.45 | $46.73 | $46.28 | $46.59 | $41.87 | 2,832,251 |
| 2015-10-19 | $46.41 | $46.68 | $46.15 | $46.56 | $41.84 | 1,673,962 |
| 2015-10-16 | $46.41 | $46.63 | $46.04 | $46.51 | $41.79 | 2,912,806 |
| 2015-10-15 | $47.43 | $48.44 | $46.04 | $46.27 | $41.58 | 7,236,954 |
| 2015-10-14 | $44.58 | $45.79 | $44.32 | $45.38 | $40.78 | 4,412,788 |
| 2015-10-13 | $44.40 | $44.87 | $44.26 | $44.48 | $39.97 | 1,782,010 |
| 2015-10-12 | $44.90 | $44.97 | $44.58 | $44.69 | $40.16 | 2,463,013 |
| 2015-10-09 | $44.96 | $45.17 | $44.72 | $44.90 | $40.35 | 2,171,398 |
| 2015-10-08 | $44.36 | $45.15 | $44.01 | $45.14 | $40.56 | 2,836,351 |
| 2015-10-07 | $44.33 | $44.61 | $43.79 | $44.47 | $39.96 | 1,728,790 |
| 2015-10-06 | $43.38 | $44.08 | $43.31 | $44.04 | $39.57 | 2,497,181 |
| 2015-10-05 | $42.56 | $43.93 | $42.56 | $43.64 | $39.21 | 2,645,915 |
| 2015-10-02 | $41.25 | $42.36 | $41.11 | $42.36 | $38.06 | 2,040,762 |
| 2015-10-01 | $42.55 | $42.69 | $41.12 | $41.86 | $37.62 | 2,073,039 |
| 2015-09-30 | $41.39 | $42.44 | $41.06 | $42.37 | $38.07 | 2,559,567 |
| 2015-09-29 | $40.66 | $41.07 | $40.45 | $40.96 | $36.81 | 2,589,434 |
| 2015-09-28 | $41.77 | $42.27 | $40.60 | $40.66 | $36.54 | 2,624,083 |
| 2015-09-25 | $42.32 | $42.54 | $41.62 | $41.93 | $37.68 | 1,721,680 |
| 2015-09-24 | $41.24 | $42.19 | $40.89 | $42.00 | $37.74 | 2,693,186 |
| 2015-09-23 | $41.92 | $42.06 | $41.37 | $41.51 | $37.30 | 1,821,766 |
| 2015-09-22 | $41.73 | $41.95 | $41.47 | $41.77 | $37.53 | 2,257,288 |
| 2015-09-21 | $42.78 | $43.31 | $42.19 | $42.36 | $38.06 | 3,171,780 |
| 2015-09-18 | $42.57 | $43.17 | $42.15 | $42.63 | $38.31 | 3,523,053 |
| 2015-09-17 | $43.30 | $43.81 | $43.02 | $43.09 | $38.72 | 1,831,501 |
| 2015-09-16 | $43.09 | $43.48 | $42.80 | $43.37 | $38.97 | 1,705,471 |
| 2015-09-15 | $42.97 | $43.40 | $42.96 | $43.15 | $38.77 | 2,211,373 |
| 2015-09-14 | $42.90 | $43.38 | $42.54 | $42.83 | $38.49 | 3,438,365 |
| 2015-09-11 | $41.57 | $41.95 | $41.33 | $41.93 | $37.68 | 2,042,412 |
| 2015-09-10 | $41.56 | $42.27 | $41.35 | $41.77 | $37.53 | 2,223,535 |
| 2015-09-09 | $43.32 | $43.42 | $41.55 | $41.59 | $37.37 | 3,531,750 |
| 2015-09-08 | $41.12 | $42.84 | $41.00 | $42.76 | $38.42 | 3,590,581 |
| 2015-09-04 | $40.52 | $40.78 | $39.95 | $40.07 | $36.01 | 3,185,206 |
| 2015-09-03 | $41.10 | $41.54 | $40.44 | $41.19 | $37.01 | 2,426,439 |
Xilinx Inc (XLNX) News Headlines
Recent Xilinx Inc (XLNX) News
Similar Companies to Xilinx Inc (XLNX) in the Semiconductors Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Intel Corp | INTC | Semiconductors | Technology | 120,000 |
| ASE Technology Holding Co.Ltd | ASX | Semiconductors | Technology | 97,000 |
| ST Microelectronics | STM | Semiconductors | Technology | 45,400 |
| Texas Instruments Inc | TXN | Semiconductors | Technology | 40,000 |
| Qualcomm Inc | QCOM | Semiconductors | Technology | 37,000 |
| Micron Technology Inc | MU | Semiconductors | Technology | 36,000 |
| NXP Semiconductors NV | NXPI | Semiconductors | Technology | 33,000 |
| ON Semiconductor Corp | ON | Semiconductors | Technology | 20,000 |
| AMKOR Technology Inc | AMKR | Semiconductors | Technology | 18,000 |
| Microchip Technology Inc | MCHP | Semiconductors | Technology | 17,000 |