Utilities Select Sector SPDR ETF (XLU) Exchange: NYSE ARCA
Data as of May 2, 2025
$79.13 ($0.23) 0.29%
Utilities Select Sector SPDR ETF - Daily Information
Click for more stock information on Utilities Select Sector SPDR ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $79.39 |
| Previous Close | $79.13 |
| High | $80.13 |
| Low | $78.87 |
| Adjusted Open | $79.39 |
| Previous Adjusted Close | $79.13 |
| Adjusted High | $80.13 |
| Adjusted Low | $78.87 |
About Utilities Select Sector SPDR ETF (XLU)
Invest in Utilities Select Sector SPDR ETF (XLU)
Historical Stock Data for Utilities Select Sector SPDR ETF (XLU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $79.39 | $80.13 | $78.87 | $79.13 | $79.13 | 8,721,896 |
| 2025-04-30 | $78.99 | $79.17 | $77.54 | $78.90 | $78.90 | 9,038,576 |
| 2025-04-29 | $78.58 | $79.43 | $78.25 | $79.30 | $79.30 | 6,584,036 |
| 2025-04-28 | $78.25 | $78.85 | $77.71 | $78.69 | $78.69 | 5,542,415 |
| 2025-04-25 | $78.52 | $78.57 | $77.86 | $78.21 | $78.21 | 7,037,677 |
| 2025-04-24 | $78.27 | $78.81 | $77.71 | $78.45 | $78.45 | 8,414,041 |
| 2025-04-23 | $78.77 | $79.21 | $77.62 | $78.33 | $78.33 | 13,951,919 |
| 2025-04-22 | $76.74 | $78.17 | $76.68 | $78.00 | $78.00 | 10,850,394 |
| 2025-04-21 | $77.42 | $77.51 | $75.03 | $75.93 | $75.93 | 10,390,015 |
| 2025-04-17 | $77.28 | $78.75 | $77.28 | $77.77 | $77.77 | 9,420,290 |
| 2025-04-16 | $77.87 | $78.17 | $76.73 | $76.98 | $76.98 | 8,750,379 |
| 2025-04-15 | $77.86 | $78.37 | $77.59 | $77.68 | $77.68 | 7,628,580 |
| 2025-04-14 | $76.92 | $77.95 | $76.47 | $77.69 | $77.69 | 9,707,782 |
| 2025-04-11 | $75.36 | $76.59 | $74.43 | $76.32 | $76.32 | 14,420,013 |
| 2025-04-10 | $75.40 | $76.28 | $73.84 | $75.40 | $75.40 | 22,083,878 |
| 2025-04-09 | $72.46 | $76.17 | $71.02 | $75.97 | $75.97 | 35,027,447 |
| 2025-04-08 | $74.70 | $75.23 | $72.24 | $73.09 | $73.09 | 19,800,249 |
| 2025-04-07 | $73.39 | $75.64 | $71.78 | $73.39 | $73.39 | 36,581,472 |
| 2025-04-04 | $79.29 | $79.29 | $74.04 | $74.53 | $74.53 | 33,082,711 |
| 2025-04-03 | $79.32 | $80.21 | $78.82 | $78.92 | $78.92 | 19,325,082 |
| 2025-04-02 | $78.99 | $79.60 | $78.59 | $79.42 | $79.42 | 6,475,586 |
| 2025-04-01 | $78.80 | $79.28 | $78.29 | $79.05 | $79.05 | 9,042,354 |
| 2025-03-31 | $78.10 | $79.17 | $78.08 | $78.85 | $78.85 | 10,681,135 |
| 2025-03-28 | $77.88 | $78.47 | $77.74 | $77.98 | $77.98 | 9,539,289 |
| 2025-03-27 | $77.36 | $78.05 | $77.18 | $77.41 | $77.41 | 6,985,925 |
| 2025-03-26 | $76.93 | $77.61 | $76.93 | $77.43 | $77.43 | 7,582,321 |
| 2025-03-25 | $78.09 | $78.11 | $76.56 | $76.92 | $76.92 | 11,197,980 |
| 2025-03-24 | $78.50 | $79.12 | $78.10 | $78.17 | $78.17 | 6,886,934 |
| 2025-03-21 | $78.95 | $79.33 | $78.26 | $78.75 | $78.75 | 7,813,884 |
| 2025-03-20 | $78.95 | $79.38 | $78.78 | $79.26 | $79.26 | 8,207,572 |
| 2025-03-19 | $78.69 | $79.05 | $78.41 | $78.94 | $78.94 | 8,081,767 |
| 2025-03-18 | $78.73 | $78.87 | $78.14 | $78.65 | $78.65 | 8,886,787 |
| 2025-03-17 | $78.85 | $79.66 | $78.46 | $79.20 | $79.20 | 9,645,216 |
| 2025-03-14 | $77.59 | $78.96 | $77.31 | $78.87 | $78.87 | 9,134,951 |
| 2025-03-13 | $77.43 | $77.68 | $76.87 | $77.36 | $77.36 | 8,400,896 |
| 2025-03-12 | $77.40 | $77.85 | $76.70 | $77.17 | $77.17 | 8,716,191 |
| 2025-03-11 | $78.10 | $78.40 | $77.00 | $77.41 | $77.41 | 16,320,185 |
| 2025-03-10 | $77.02 | $78.37 | $77.02 | $78.14 | $78.14 | 18,641,156 |
| 2025-03-07 | $76.05 | $77.63 | $75.83 | $77.29 | $77.29 | 11,617,219 |
| 2025-03-06 | $76.89 | $76.96 | $75.66 | $75.88 | $75.88 | 12,702,945 |
| 2025-03-05 | $77.52 | $78.04 | $76.86 | $77.49 | $77.49 | 10,333,353 |
| 2025-03-04 | $79.33 | $79.75 | $77.92 | $78.04 | $78.04 | 11,280,922 |
| 2025-03-03 | $79.14 | $79.58 | $78.80 | $79.33 | $79.33 | 9,638,155 |
| 2025-02-28 | $78.54 | $79.25 | $78.12 | $79.22 | $79.22 | 10,884,991 |
| 2025-02-27 | $79.58 | $79.76 | $77.95 | $78.03 | $78.03 | 12,537,642 |
| 2025-02-26 | $79.62 | $80.50 | $79.36 | $79.80 | $79.80 | 7,710,965 |
| 2025-02-25 | $79.40 | $79.63 | $78.32 | $79.47 | $79.47 | 10,918,954 |
| 2025-02-24 | $80.50 | $80.51 | $79.51 | $79.87 | $79.87 | 7,486,963 |
| 2025-02-21 | $80.26 | $80.53 | $79.88 | $80.27 | $80.27 | 7,773,743 |
| 2025-02-20 | $80.00 | $80.44 | $79.29 | $80.25 | $80.25 | 8,695,668 |
| 2025-02-19 | $79.75 | $80.50 | $79.67 | $80.26 | $80.26 | 6,256,979 |
| 2025-02-18 | $79.43 | $79.97 | $79.16 | $79.84 | $79.84 | 7,754,933 |
| 2025-02-14 | $79.39 | $80.03 | $79.05 | $79.10 | $79.10 | 6,986,147 |
| 2025-02-13 | $79.40 | $79.59 | $78.95 | $79.43 | $79.43 | 8,510,352 |
| 2025-02-12 | $78.37 | $79.44 | $78.02 | $79.25 | $79.25 | 7,444,465 |
| 2025-02-11 | $78.68 | $79.43 | $78.02 | $79.39 | $79.39 | 5,418,113 |
| 2025-02-10 | $78.36 | $79.02 | $77.93 | $78.99 | $78.99 | 5,332,216 |
| 2025-02-07 | $78.28 | $78.84 | $78.05 | $78.14 | $78.14 | 7,165,378 |
| 2025-02-06 | $78.73 | $78.73 | $77.74 | $78.30 | $78.30 | 6,410,448 |
| 2025-02-05 | $78.38 | $78.92 | $77.74 | $78.39 | $78.39 | 7,996,492 |
| 2025-02-04 | $77.85 | $77.98 | $76.83 | $77.61 | $77.61 | 10,249,173 |
| 2025-02-03 | $76.85 | $78.59 | $76.73 | $78.30 | $78.30 | 14,028,426 |
| 2025-01-31 | $78.41 | $78.48 | $77.70 | $77.88 | $77.88 | 9,835,376 |
| 2025-01-30 | $77.63 | $78.46 | $77.56 | $78.34 | $78.34 | 9,356,339 |
| 2025-01-29 | $76.56 | $77.62 | $76.48 | $76.74 | $76.74 | 9,565,457 |
| 2025-01-28 | $77.61 | $77.61 | $75.90 | $76.58 | $76.58 | 14,270,475 |
| 2025-01-27 | $77.89 | $78.09 | $75.83 | $77.65 | $77.65 | 21,224,078 |
| 2025-01-24 | $78.57 | $79.72 | $78.40 | $79.49 | $79.49 | 8,385,099 |
| 2025-01-23 | $78.61 | $79.26 | $78.48 | $78.69 | $78.69 | 10,792,597 |
| 2025-01-22 | $80.27 | $80.27 | $78.28 | $78.32 | $78.32 | 11,822,425 |
| 2025-01-21 | $79.73 | $80.45 | $79.53 | $80.05 | $80.05 | 10,816,681 |
| 2025-01-17 | $78.68 | $79.20 | $78.43 | $78.84 | $78.84 | 7,334,541 |
| 2025-01-16 | $76.75 | $78.76 | $76.72 | $78.73 | $78.73 | 15,207,533 |
| 2025-01-15 | $77.00 | $77.55 | $76.71 | $76.79 | $76.79 | 10,680,304 |
| 2025-01-14 | $74.99 | $75.91 | $74.80 | $75.68 | $75.68 | 9,837,592 |
| 2025-01-13 | $75.50 | $75.58 | $73.91 | $74.70 | $74.70 | 12,445,821 |
| 2025-01-10 | $76.25 | $76.84 | $75.22 | $75.58 | $75.58 | 15,608,475 |
| 2025-01-08 | $75.90 | $76.09 | $74.76 | $76.01 | $76.01 | 13,422,947 |
| 2025-01-07 | $76.48 | $76.81 | $75.84 | $76.03 | $76.03 | 11,428,233 |
| 2025-01-06 | $77.08 | $77.14 | $75.97 | $76.22 | $76.22 | 12,811,893 |
| 2025-01-03 | $76.71 | $77.49 | $76.38 | $77.08 | $77.08 | 8,883,928 |
| 2025-01-02 | $76.24 | $76.66 | $75.72 | $76.27 | $76.27 | 12,052,443 |
| 2024-12-31 | $75.91 | $76.14 | $75.33 | $75.69 | $75.69 | 6,302,743 |
| 2024-12-30 | $75.74 | $75.95 | $75.07 | $75.76 | $75.76 | 8,435,097 |
| 2024-12-27 | $75.90 | $76.30 | $75.59 | $76.08 | $76.08 | 6,902,655 |
| 2024-12-26 | $76.16 | $76.51 | $75.99 | $76.30 | $76.30 | 5,040,055 |
| 2024-12-24 | $76.06 | $76.50 | $75.83 | $76.48 | $76.48 | 4,505,133 |
| 2024-12-23 | $75.61 | $76.12 | $74.87 | $76.06 | $76.06 | 10,057,203 |
| 2024-12-20 | $74.80 | $76.60 | $74.70 | $76.43 | $75.80 | 12,594,342 |
| 2024-12-19 | $74.96 | $76.08 | $74.94 | $75.23 | $74.61 | 13,539,746 |
| 2024-12-18 | $76.65 | $76.76 | $74.84 | $74.89 | $74.28 | 14,905,884 |
| 2024-12-17 | $76.54 | $77.02 | $76.39 | $76.70 | $76.07 | 7,938,583 |
| 2024-12-16 | $77.71 | $77.91 | $76.99 | $77.02 | $76.39 | 8,060,464 |
| 2024-12-13 | $77.70 | $78.05 | $77.51 | $77.64 | $77.00 | 6,904,341 |
| 2024-12-12 | $78.00 | $78.25 | $77.52 | $77.59 | $76.95 | 7,712,456 |
| 2024-12-11 | $78.33 | $78.39 | $77.49 | $77.63 | $76.99 | 7,379,763 |
| 2024-12-10 | $78.56 | $78.56 | $77.49 | $78.12 | $77.48 | 10,159,489 |
| 2024-12-09 | $79.69 | $79.80 | $78.64 | $78.69 | $78.05 | 10,526,887 |
| 2024-12-06 | $80.73 | $80.92 | $79.54 | $79.69 | $79.04 | 7,114,327 |
| 2024-12-05 | $80.53 | $81.14 | $80.32 | $80.69 | $80.03 | 7,113,044 |
| 2024-12-04 | $80.70 | $80.90 | $80.13 | $80.44 | $79.78 | 12,084,964 |
| 2024-12-03 | $81.64 | $81.90 | $80.43 | $80.45 | $79.79 | 9,426,843 |
| 2024-12-02 | $82.92 | $82.95 | $81.12 | $81.15 | $80.49 | 11,042,126 |
| 2024-11-29 | $83.17 | $83.23 | $82.75 | $82.93 | $82.93 | 4,617,278 |
| 2024-11-27 | $83.15 | $83.41 | $82.82 | $82.90 | $82.90 | 8,578,251 |
| 2024-11-26 | $81.83 | $82.95 | $81.62 | $82.90 | $82.90 | 8,687,393 |
| 2024-11-25 | $82.10 | $82.25 | $81.00 | $81.60 | $81.60 | 7,126,923 |
| 2024-11-22 | $82.15 | $82.27 | $81.42 | $81.45 | $81.45 | 7,880,658 |
| 2024-11-21 | $80.61 | $81.99 | $80.23 | $81.89 | $81.89 | 10,882,034 |
| 2024-11-20 | $80.60 | $80.87 | $80.09 | $80.49 | $80.49 | 6,098,430 |
| 2024-11-19 | $79.64 | $80.46 | $79.26 | $80.45 | $80.45 | 5,875,205 |
| 2024-11-18 | $79.18 | $80.16 | $79.08 | $79.94 | $79.94 | 7,331,218 |
| 2024-11-15 | $78.14 | $79.35 | $77.99 | $79.25 | $79.25 | 11,762,281 |
| 2024-11-14 | $78.45 | $78.85 | $77.96 | $78.08 | $78.08 | 8,853,743 |
| 2024-11-13 | $79.00 | $79.03 | $78.02 | $78.35 | $78.35 | 8,205,898 |
| 2024-11-12 | $79.16 | $79.34 | $78.12 | $78.49 | $78.49 | 9,351,622 |
| 2024-11-11 | $79.19 | $79.87 | $79.01 | $79.40 | $79.40 | 13,005,463 |
| 2024-11-08 | $78.08 | $79.35 | $78.02 | $79.18 | $79.18 | 14,428,585 |
| 2024-11-07 | $77.94 | $78.47 | $77.28 | $77.69 | $77.69 | 18,851,568 |
| 2024-11-06 | $77.35 | $77.89 | $76.82 | $77.55 | $77.55 | 16,479,393 |
| 2024-11-05 | $77.16 | $78.36 | $76.93 | $78.36 | $78.36 | 9,508,071 |
| 2024-11-04 | $77.35 | $77.76 | $76.78 | $77.20 | $77.20 | 13,978,073 |
| 2024-11-01 | $79.90 | $80.14 | $78.06 | $78.13 | $78.13 | 15,430,544 |
| 2024-10-31 | $79.29 | $80.50 | $79.23 | $79.91 | $79.91 | 13,757,954 |
| 2024-10-30 | $79.59 | $79.74 | $78.95 | $79.09 | $79.09 | 10,455,300 |
| 2024-10-29 | $80.11 | $80.12 | $79.26 | $79.28 | $79.28 | 13,866,515 |
| 2024-10-28 | $80.81 | $81.42 | $80.62 | $81.01 | $81.01 | 7,311,432 |
| 2024-10-25 | $82.00 | $82.07 | $80.32 | $80.38 | $80.38 | 8,759,470 |
| 2024-10-24 | $82.13 | $82.30 | $81.32 | $81.59 | $81.59 | 6,546,133 |
| 2024-10-23 | $81.40 | $82.15 | $81.25 | $82.12 | $82.12 | 9,822,523 |
| 2024-10-22 | $81.08 | $81.51 | $80.70 | $81.34 | $81.34 | 8,559,632 |
| 2024-10-21 | $82.14 | $82.38 | $81.31 | $81.63 | $81.63 | 7,405,753 |
| 2024-10-18 | $81.41 | $81.99 | $81.05 | $81.95 | $81.95 | 7,017,589 |
| 2024-10-17 | $82.48 | $82.50 | $81.42 | $81.48 | $81.48 | 11,760,636 |
| 2024-10-16 | $81.01 | $82.37 | $80.65 | $82.21 | $82.21 | 9,549,792 |
| 2024-10-15 | $80.60 | $81.20 | $80.52 | $80.61 | $80.61 | 13,213,843 |
| 2024-10-14 | $79.37 | $80.32 | $79.22 | $80.25 | $80.25 | 9,020,881 |
| 2024-10-11 | $78.30 | $79.25 | $78.05 | $79.25 | $79.25 | 9,666,336 |
| 2024-10-10 | $78.88 | $79.50 | $78.52 | $78.56 | $78.56 | 13,163,308 |
| 2024-10-09 | $79.26 | $79.50 | $78.35 | $78.80 | $78.80 | 17,143,998 |
| 2024-10-08 | $79.79 | $80.04 | $79.47 | $79.48 | $79.48 | 13,011,055 |
| 2024-10-07 | $81.04 | $81.09 | $79.23 | $79.44 | $79.44 | 17,641,983 |
| 2024-10-04 | $80.74 | $81.40 | $80.48 | $81.31 | $81.31 | 12,542,578 |
| 2024-10-03 | $81.92 | $82.06 | $81.24 | $81.44 | $81.44 | 12,035,841 |
| 2024-10-02 | $80.91 | $81.62 | $80.77 | $81.47 | $81.47 | 8,245,766 |
| 2024-10-01 | $80.69 | $81.55 | $80.20 | $81.43 | $81.43 | 12,181,193 |
| 2024-09-30 | $80.58 | $80.83 | $79.86 | $80.78 | $80.78 | 9,508,674 |
| 2024-09-27 | $79.96 | $80.64 | $79.88 | $80.42 | $80.42 | 7,401,955 |
| 2024-09-26 | $80.03 | $80.38 | $79.41 | $79.63 | $79.63 | 9,897,261 |
| 2024-09-25 | $80.20 | $80.42 | $79.48 | $80.18 | $80.18 | 8,179,586 |
| 2024-09-24 | $79.88 | $80.77 | $79.59 | $79.76 | $79.76 | 14,052,553 |
| 2024-09-23 | $80.03 | $80.40 | $79.74 | $80.33 | $80.33 | 11,670,259 |
| 2024-09-20 | $79.00 | $80.25 | $78.89 | $80.08 | $80.08 | 22,139,638 |
| 2024-09-19 | $78.20 | $78.38 | $77.38 | $78.02 | $78.02 | 20,634,912 |
| 2024-09-18 | $78.94 | $79.16 | $78.14 | $78.48 | $78.48 | 23,517,387 |
| 2024-09-17 | $79.18 | $79.38 | $78.82 | $79.08 | $79.08 | 13,981,481 |
| 2024-09-16 | $78.79 | $79.36 | $78.58 | $79.14 | $79.14 | 9,955,253 |
| 2024-09-13 | $77.71 | $78.56 | $77.41 | $78.54 | $78.54 | 8,119,434 |
| 2024-09-12 | $77.45 | $77.59 | $76.97 | $77.45 | $77.45 | 9,667,869 |
| 2024-09-11 | $77.05 | $77.36 | $76.15 | $77.28 | $77.28 | 10,383,496 |
| 2024-09-10 | $76.82 | $77.37 | $76.56 | $77.04 | $77.04 | 11,627,726 |
| 2024-09-09 | $76.24 | $76.69 | $75.80 | $76.68 | $76.68 | 7,183,093 |
| 2024-09-06 | $76.81 | $76.97 | $75.90 | $75.91 | $75.91 | 9,803,072 |
| 2024-09-05 | $77.41 | $77.51 | $76.41 | $76.64 | $76.64 | 7,772,695 |
| 2024-09-04 | $76.55 | $77.41 | $76.45 | $76.83 | $76.83 | 13,593,204 |
| 2024-09-03 | $76.31 | $76.73 | $75.94 | $76.18 | $76.18 | 11,813,492 |
| 2024-08-30 | $75.86 | $76.40 | $75.58 | $76.29 | $76.29 | 8,503,877 |
| 2024-08-29 | $75.56 | $75.79 | $74.82 | $75.72 | $75.72 | 6,379,149 |
| 2024-08-28 | $75.54 | $75.96 | $75.25 | $75.31 | $75.31 | 5,129,190 |
| 2024-08-27 | $75.75 | $76.02 | $75.28 | $75.31 | $75.31 | 8,333,396 |
| 2024-08-26 | $75.68 | $76.22 | $75.67 | $75.91 | $75.91 | 6,668,153 |
| 2024-08-23 | $75.47 | $75.78 | $75.20 | $75.42 | $75.42 | 7,525,204 |
| 2024-08-22 | $75.38 | $75.54 | $74.91 | $75.21 | $75.21 | 7,323,967 |
| 2024-08-21 | $74.88 | $75.53 | $74.78 | $75.30 | $75.30 | 6,725,932 |
| 2024-08-20 | $74.93 | $75.18 | $74.69 | $74.77 | $74.77 | 7,994,998 |
| 2024-08-19 | $74.51 | $74.98 | $74.45 | $74.93 | $74.93 | 5,752,690 |
| 2024-08-16 | $74.19 | $74.70 | $73.87 | $74.44 | $74.44 | 6,761,385 |
| 2024-08-15 | $73.69 | $74.33 | $73.45 | $74.11 | $74.11 | 9,403,828 |
| 2024-08-14 | $74.00 | $74.56 | $73.57 | $74.12 | $74.12 | 8,082,974 |
| 2024-08-13 | $74.05 | $74.24 | $73.73 | $74.17 | $74.17 | 8,537,480 |
| 2024-08-12 | $73.63 | $73.77 | $73.19 | $73.74 | $73.74 | 7,513,563 |
| 2024-08-09 | $73.54 | $73.71 | $72.35 | $73.61 | $73.61 | 8,354,267 |
| 2024-08-08 | $73.00 | $73.81 | $72.79 | $73.36 | $73.36 | 11,680,159 |
| 2024-08-07 | $73.47 | $74.14 | $73.00 | $73.28 | $73.28 | 12,379,399 |
| 2024-08-06 | $72.54 | $73.71 | $72.49 | $72.87 | $72.87 | 14,643,231 |
| 2024-08-05 | $74.61 | $74.61 | $72.18 | $72.26 | $72.26 | 20,549,937 |
| 2024-08-02 | $75.04 | $75.56 | $73.21 | $74.22 | $74.22 | 24,128,595 |
| 2024-08-01 | $72.93 | $74.20 | $72.84 | $74.10 | $74.10 | 16,047,195 |
| 2024-07-31 | $72.87 | $72.95 | $72.09 | $72.79 | $72.79 | 10,882,674 |
| 2024-07-30 | $71.41 | $71.92 | $71.26 | $71.86 | $71.86 | 8,348,198 |
| 2024-07-29 | $71.44 | $71.72 | $70.86 | $71.49 | $71.49 | 7,575,600 |
| 2024-07-26 | $71.04 | $71.31 | $70.78 | $71.17 | $71.17 | 8,353,301 |
| 2024-07-25 | $71.40 | $71.78 | $70.18 | $70.48 | $70.48 | 13,332,979 |
| 2024-07-24 | $70.78 | $71.35 | $70.35 | $71.07 | $71.07 | 12,642,356 |
| 2024-07-23 | $70.58 | $70.71 | $70.23 | $70.28 | $70.28 | 6,343,339 |
| 2024-07-22 | $70.50 | $70.88 | $70.26 | $70.72 | $70.72 | 6,482,719 |
| 2024-07-19 | $70.18 | $70.35 | $69.71 | $70.13 | $70.13 | 6,492,727 |
| 2024-07-18 | $70.02 | $70.73 | $69.93 | $70.05 | $70.05 | 6,771,295 |
| 2024-07-17 | $70.00 | $71.00 | $69.82 | $70.11 | $70.11 | 13,758,025 |
| 2024-07-16 | $69.95 | $70.19 | $69.74 | $70.07 | $70.07 | 7,504,578 |
| 2024-07-15 | $70.46 | $70.68 | $69.42 | $69.53 | $69.53 | 14,679,939 |
| 2024-07-12 | $70.99 | $71.73 | $70.68 | $71.26 | $71.26 | 8,262,080 |
| 2024-07-11 | $69.82 | $70.93 | $69.79 | $70.74 | $70.74 | 14,884,058 |
| 2024-07-10 | $69.08 | $69.49 | $68.56 | $69.47 | $69.47 | 6,899,961 |
| 2024-07-09 | $68.62 | $69.40 | $68.55 | $68.82 | $68.82 | 10,800,704 |
| 2024-07-08 | $68.61 | $68.84 | $68.36 | $68.62 | $68.62 | 6,817,283 |
| 2024-07-05 | $68.54 | $68.84 | $68.23 | $68.55 | $68.55 | 6,915,267 |
| 2024-07-03 | $68.12 | $68.91 | $67.99 | $68.43 | $68.43 | 6,620,647 |
| 2024-07-02 | $67.83 | $68.15 | $67.72 | $68.02 | $68.02 | 8,362,068 |
| 2024-07-01 | $68.85 | $68.97 | $67.60 | $67.67 | $67.67 | 8,378,908 |
| 2024-06-28 | $68.91 | $69.00 | $67.82 | $68.14 | $68.14 | 11,531,676 |
| 2024-06-27 | $68.85 | $69.00 | $68.44 | $68.91 | $68.91 | 5,449,893 |
| 2024-06-26 | $68.82 | $68.94 | $68.38 | $68.79 | $68.79 | 6,940,983 |
| 2024-06-25 | $69.60 | $69.79 | $68.86 | $69.08 | $69.08 | 12,549,824 |
| 2024-06-24 | $68.82 | $69.97 | $68.77 | $69.74 | $69.74 | 8,978,368 |
| 2024-06-21 | $70.06 | $70.14 | $69.34 | $69.39 | $68.84 | 9,495,596 |
| 2024-06-20 | $69.42 | $69.95 | $69.19 | $69.80 | $69.25 | 13,974,042 |
| 2024-06-18 | $68.61 | $69.23 | $68.55 | $69.20 | $68.65 | 12,286,785 |
| 2024-06-17 | $69.57 | $69.73 | $69.10 | $69.17 | $68.62 | 10,513,212 |
| 2024-06-14 | $69.70 | $70.03 | $69.41 | $69.94 | $69.39 | 10,140,359 |
| 2024-06-13 | $70.06 | $70.37 | $69.38 | $70.11 | $69.56 | 11,487,021 |
| 2024-06-12 | $71.30 | $71.31 | $69.72 | $69.95 | $69.40 | 12,456,076 |
| 2024-06-11 | $70.24 | $70.51 | $69.81 | $70.41 | $69.85 | 11,347,403 |
| 2024-06-10 | $69.93 | $70.96 | $69.75 | $70.84 | $70.28 | 9,795,789 |
| 2024-06-07 | $70.10 | $70.66 | $69.92 | $69.94 | $69.39 | 8,143,408 |
| 2024-06-06 | $71.29 | $71.71 | $70.61 | $70.71 | $70.15 | 9,092,443 |
| 2024-06-05 | $71.78 | $71.84 | $71.33 | $71.45 | $70.89 | 8,960,150 |
| 2024-06-04 | $71.71 | $72.11 | $71.07 | $71.86 | $71.29 | 14,709,790 |
| 2024-06-03 | $72.60 | $72.67 | $71.63 | $71.89 | $71.32 | 18,457,859 |
| 2024-05-31 | $71.70 | $72.79 | $71.39 | $72.72 | $72.72 | 12,388,814 |
| 2024-05-30 | $70.74 | $71.51 | $70.61 | $71.46 | $71.46 | 9,081,054 |
| 2024-05-29 | $70.81 | $70.90 | $70.25 | $70.51 | $70.51 | 14,059,301 |
| 2024-05-28 | $71.57 | $71.86 | $71.28 | $71.43 | $71.43 | 8,882,667 |
| 2024-05-24 | $70.97 | $71.78 | $70.84 | $71.50 | $71.50 | 8,183,432 |
| 2024-05-23 | $71.90 | $71.90 | $70.75 | $70.79 | $70.79 | 14,359,282 |
| 2024-05-22 | $72.47 | $72.73 | $71.94 | $72.01 | $72.01 | 10,564,414 |
| 2024-05-21 | $72.18 | $72.90 | $72.16 | $72.87 | $72.87 | 8,131,655 |
| 2024-05-20 | $72.50 | $72.50 | $72.06 | $72.22 | $72.22 | 6,915,434 |
| 2024-05-17 | $72.19 | $72.51 | $71.94 | $72.34 | $72.34 | 10,857,824 |
| 2024-05-16 | $72.57 | $72.91 | $72.17 | $72.28 | $72.28 | 12,451,938 |
| 2024-05-15 | $72.20 | $72.73 | $72.08 | $72.53 | $72.53 | 14,588,292 |
| 2024-05-14 | $71.58 | $71.68 | $71.06 | $71.46 | $71.46 | 11,783,319 |
| 2024-05-13 | $71.51 | $71.87 | $71.13 | $71.27 | $71.27 | 10,609,587 |
| 2024-05-10 | $71.74 | $71.85 | $71.07 | $71.27 | $71.27 | 19,564,554 |
| 2024-05-09 | $70.22 | $71.41 | $70.07 | $71.34 | $71.34 | 24,274,585 |
| 2024-05-08 | $69.39 | $70.31 | $69.22 | $70.27 | $70.27 | 13,854,059 |
| 2024-05-07 | $69.05 | $69.60 | $68.90 | $69.54 | $69.54 | 14,404,104 |
| 2024-05-06 | $68.62 | $68.84 | $68.20 | $68.76 | $68.76 | 10,610,670 |
| 2024-05-03 | $68.40 | $68.63 | $67.80 | $68.41 | $68.41 | 14,908,512 |
| 2024-05-02 | $67.79 | $68.04 | $67.25 | $67.87 | $67.87 | 14,304,678 |
| 2024-05-01 | $66.73 | $68.12 | $66.47 | $67.51 | $67.51 | 21,185,865 |
| 2024-04-30 | $66.72 | $67.26 | $66.28 | $66.74 | $66.74 | 14,862,372 |
| 2024-04-29 | $66.65 | $67.21 | $66.59 | $67.09 | $67.09 | 14,684,147 |
| 2024-04-26 | $66.92 | $67.01 | $66.16 | $66.19 | $66.19 | 12,273,726 |
| 2024-04-25 | $66.58 | $67.19 | $66.00 | $66.92 | $66.92 | 15,781,199 |
| 2024-04-24 | $65.74 | $66.96 | $65.41 | $66.74 | $66.74 | 13,063,526 |
| 2024-04-23 | $66.00 | $66.76 | $65.84 | $66.34 | $66.34 | 11,169,016 |
| 2024-04-22 | $65.47 | $66.21 | $65.02 | $66.03 | $66.03 | 11,729,282 |
| 2024-04-19 | $64.61 | $65.57 | $64.54 | $65.43 | $65.43 | 18,502,253 |
| 2024-04-18 | $64.30 | $64.66 | $63.83 | $64.44 | $64.44 | 11,144,347 |
| 2024-04-17 | $63.18 | $64.24 | $63.06 | $64.08 | $64.08 | 14,076,379 |
| 2024-04-16 | $63.41 | $63.48 | $62.55 | $62.77 | $62.77 | 16,453,785 |
| 2024-04-15 | $64.64 | $64.91 | $63.37 | $63.61 | $63.61 | 14,703,906 |
| 2024-04-12 | $64.81 | $65.00 | $63.89 | $64.20 | $64.20 | 19,856,605 |
| 2024-04-11 | $65.19 | $65.27 | $64.25 | $64.69 | $64.69 | 12,810,785 |
| 2024-04-10 | $64.63 | $65.07 | $64.25 | $64.82 | $64.82 | 19,140,507 |
| 2024-04-09 | $65.73 | $66.08 | $65.54 | $65.95 | $65.95 | 11,823,761 |
| 2024-04-08 | $65.17 | $65.70 | $65.08 | $65.59 | $65.59 | 9,759,900 |
| 2024-04-05 | $64.55 | $65.34 | $64.24 | $65.16 | $65.16 | 16,120,096 |
| 2024-04-04 | $65.61 | $65.80 | $64.53 | $64.97 | $64.97 | 14,616,029 |
| 2024-04-03 | $65.35 | $65.53 | $64.87 | $65.10 | $65.10 | 13,177,359 |
| 2024-04-02 | $65.10 | $65.74 | $65.07 | $65.36 | $65.36 | 14,975,774 |
| 2024-04-01 | $65.66 | $65.73 | $64.83 | $65.25 | $65.25 | 11,349,672 |
| 2024-03-28 | $65.19 | $65.76 | $65.02 | $65.65 | $65.65 | 13,746,101 |
| 2024-03-27 | $63.90 | $65.20 | $63.83 | $65.20 | $65.20 | 17,300,245 |
| 2024-03-26 | $64.23 | $64.42 | $63.38 | $63.43 | $63.43 | 14,915,171 |
| 2024-03-25 | $64.04 | $64.20 | $63.77 | $64.16 | $64.16 | 11,597,058 |
| 2024-03-22 | $64.17 | $64.29 | $63.78 | $63.86 | $63.86 | 10,529,737 |
| 2024-03-21 | $64.04 | $64.48 | $63.74 | $63.77 | $63.77 | 20,163,900 |
| 2024-03-20 | $63.68 | $64.20 | $63.51 | $63.87 | $63.87 | 16,310,406 |
| 2024-03-19 | $63.38 | $63.85 | $63.20 | $63.79 | $63.79 | 9,992,733 |
| 2024-03-18 | $63.02 | $63.63 | $62.65 | $63.23 | $63.23 | 13,421,951 |
| 2024-03-15 | $63.17 | $63.80 | $63.11 | $63.46 | $62.94 | 17,722,545 |
| 2024-03-14 | $63.74 | $63.99 | $62.92 | $63.37 | $62.85 | 15,888,408 |
| 2024-03-13 | $63.95 | $64.45 | $63.74 | $63.88 | $63.36 | 12,935,230 |
| 2024-03-12 | $63.94 | $63.97 | $63.05 | $63.45 | $62.93 | 14,730,511 |
| 2024-03-11 | $63.66 | $64.21 | $63.42 | $64.07 | $63.55 | 10,395,394 |
| 2024-03-08 | $63.77 | $63.94 | $63.22 | $63.75 | $63.23 | 13,755,822 |
| 2024-03-07 | $63.70 | $63.86 | $63.47 | $63.59 | $63.07 | 10,692,059 |
| 2024-03-06 | $63.03 | $63.50 | $62.89 | $63.18 | $62.67 | 16,326,149 |
| 2024-03-05 | $62.95 | $63.97 | $62.32 | $62.58 | $62.07 | 24,801,531 |
| 2024-03-04 | $61.43 | $62.85 | $61.43 | $62.76 | $62.25 | 16,510,351 |
| 2024-03-01 | $61.91 | $61.92 | $60.96 | $61.72 | $61.22 | 21,255,464 |
| 2024-02-29 | $62.32 | $62.62 | $61.81 | $62.10 | $61.59 | 15,337,731 |
| 2024-02-28 | $61.82 | $62.17 | $61.68 | $62.08 | $61.57 | 11,491,833 |
| 2024-02-27 | $61.10 | $61.91 | $60.85 | $61.89 | $61.39 | 13,743,797 |
| 2024-02-26 | $61.66 | $61.70 | $60.63 | $60.74 | $60.24 | 12,793,450 |
| 2024-02-23 | $61.65 | $62.25 | $61.50 | $61.96 | $61.96 | 12,226,206 |
| 2024-02-22 | $61.51 | $61.78 | $61.05 | $61.52 | $61.52 | 15,920,793 |
| 2024-02-21 | $61.59 | $62.08 | $61.29 | $62.00 | $62.00 | 15,785,406 |
| 2024-02-20 | $61.12 | $61.89 | $61.06 | $61.19 | $61.19 | 11,382,134 |
| 2024-02-16 | $61.00 | $61.52 | $60.63 | $61.23 | $61.23 | 14,957,160 |
| 2024-02-15 | $60.48 | $61.35 | $60.48 | $61.30 | $61.30 | 17,340,434 |
| 2024-02-14 | $60.18 | $60.43 | $59.84 | $60.29 | $60.29 | 17,435,982 |
| 2024-02-13 | $60.63 | $60.94 | $59.14 | $59.96 | $59.96 | 22,701,076 |
| 2024-02-12 | $60.27 | $61.02 | $60.12 | $60.97 | $60.97 | 12,609,667 |
| 2024-02-09 | $59.87 | $60.33 | $59.75 | $60.27 | $60.27 | 14,814,611 |
| 2024-02-08 | $60.20 | $60.33 | $59.52 | $60.04 | $60.04 | 20,877,675 |
| 2024-02-07 | $60.67 | $60.80 | $60.15 | $60.47 | $60.47 | 11,767,324 |
| 2024-02-06 | $60.18 | $60.63 | $59.99 | $60.43 | $60.43 | 13,778,547 |
| 2024-02-05 | $60.89 | $60.93 | $60.18 | $60.21 | $60.21 | 19,947,520 |
| 2024-02-02 | $61.91 | $62.09 | $61.06 | $61.49 | $61.49 | 25,919,766 |
| 2024-02-01 | $61.19 | $62.62 | $60.91 | $62.62 | $62.62 | 25,753,774 |
| 2024-01-31 | $62.09 | $62.36 | $61.10 | $61.45 | $61.45 | 29,821,198 |
| 2024-01-30 | $61.45 | $61.95 | $61.05 | $61.58 | $61.58 | 18,054,485 |
| 2024-01-29 | $61.25 | $61.84 | $60.89 | $61.60 | $61.60 | 13,027,164 |
| 2024-01-26 | $61.19 | $61.44 | $61.01 | $61.21 | $61.21 | 18,326,801 |
| 2024-01-25 | $60.75 | $61.04 | $60.18 | $61.03 | $61.03 | 25,258,351 |
| 2024-01-24 | $61.20 | $61.30 | $59.86 | $59.95 | $59.95 | 25,038,858 |
| 2024-01-23 | $60.69 | $60.97 | $60.42 | $60.78 | $60.78 | 20,550,105 |
| 2024-01-22 | $60.96 | $61.41 | $60.41 | $60.67 | $60.67 | 20,838,328 |
| 2024-01-19 | $61.12 | $61.22 | $60.59 | $60.98 | $60.98 | 14,128,760 |
| 2024-01-18 | $61.41 | $61.47 | $60.71 | $61.06 | $61.06 | 19,705,321 |
| 2024-01-17 | $62.27 | $62.84 | $61.25 | $61.72 | $61.72 | 19,584,566 |
| 2024-01-16 | $63.01 | $63.18 | $62.48 | $62.63 | $62.63 | 15,226,993 |
| 2024-01-12 | $63.38 | $63.58 | $63.07 | $63.32 | $63.32 | 9,768,873 |
| 2024-01-11 | $64.25 | $64.26 | $62.76 | $62.96 | $62.96 | 22,167,751 |
| 2024-01-10 | $64.47 | $64.76 | $64.23 | $64.46 | $64.46 | 10,927,064 |
| 2024-01-09 | $64.66 | $64.76 | $64.33 | $64.47 | $64.47 | 14,402,873 |
| 2024-01-08 | $64.39 | $65.02 | $64.19 | $65.00 | $65.00 | 11,717,200 |
| 2024-01-05 | $64.20 | $64.84 | $63.91 | $64.53 | $64.53 | 13,590,403 |
| 2024-01-04 | $64.56 | $64.90 | $64.21 | $64.29 | $64.29 | 13,303,682 |
| 2024-01-03 | $64.23 | $64.61 | $63.79 | $64.49 | $64.49 | 16,433,175 |
| 2024-01-02 | $63.06 | $64.40 | $62.93 | $64.25 | $64.25 | 15,354,420 |
| 2023-12-29 | $63.27 | $63.46 | $62.91 | $63.33 | $63.33 | 11,239,092 |
| 2023-12-28 | $62.76 | $63.50 | $62.76 | $63.41 | $63.41 | 8,673,182 |
| 2023-12-27 | $62.88 | $63.08 | $62.64 | $62.96 | $62.96 | 9,492,021 |
| 2023-12-26 | $62.52 | $63.24 | $62.50 | $63.00 | $63.00 | 9,537,573 |
| 2023-12-22 | $62.64 | $63.24 | $62.50 | $62.62 | $62.62 | 13,223,821 |
| 2023-12-21 | $62.51 | $62.84 | $61.97 | $62.41 | $62.41 | 15,876,947 |
| 2023-12-20 | $63.51 | $63.69 | $62.29 | $62.30 | $62.30 | 18,325,928 |
| 2023-12-19 | $63.45 | $63.67 | $63.18 | $63.59 | $63.59 | 12,650,067 |
| 2023-12-18 | $63.55 | $63.91 | $63.10 | $63.23 | $63.23 | 15,935,429 |
| 2023-12-15 | $64.45 | $64.78 | $63.50 | $63.97 | $63.37 | 26,564,463 |
| 2023-12-14 | $66.36 | $66.70 | $64.97 | $65.10 | $64.49 | 32,484,089 |
| 2023-12-13 | $63.63 | $65.96 | $63.29 | $65.96 | $65.34 | 21,725,953 |
| 2023-12-12 | $63.91 | $63.94 | $63.07 | $63.56 | $62.97 | 10,884,127 |
| 2023-12-11 | $63.08 | $63.90 | $63.08 | $63.82 | $63.22 | 11,224,362 |
| 2023-12-08 | $63.43 | $63.70 | $62.94 | $63.41 | $62.82 | 12,001,458 |
| 2023-12-07 | $63.76 | $63.99 | $63.24 | $63.53 | $62.94 | 10,938,256 |
| 2023-12-06 | $63.11 | $63.69 | $63.02 | $63.67 | $63.07 | 13,406,125 |
| 2023-12-05 | $63.34 | $63.35 | $62.58 | $62.83 | $62.24 | 11,268,278 |
| 2023-12-04 | $63.23 | $63.81 | $62.96 | $63.28 | $62.69 | 15,257,906 |
| 2023-12-01 | $62.79 | $63.54 | $62.38 | $63.53 | $63.53 | 14,671,375 |
| 2023-11-30 | $62.67 | $62.84 | $62.24 | $62.76 | $62.76 | 14,875,225 |
| 2023-11-29 | $63.01 | $63.26 | $62.27 | $62.49 | $62.49 | 17,903,259 |
| 2023-11-28 | $62.80 | $63.45 | $62.55 | $62.99 | $62.99 | 14,707,558 |
| 2023-11-27 | $62.74 | $62.92 | $62.29 | $62.79 | $62.79 | 12,416,581 |
| 2023-11-24 | $62.52 | $62.70 | $62.28 | $62.69 | $62.69 | 4,899,267 |
| 2023-11-22 | $62.45 | $62.55 | $61.94 | $62.53 | $62.53 | 8,959,829 |
| 2023-11-21 | $62.05 | $62.36 | $61.65 | $62.23 | $62.23 | 10,144,252 |
| 2023-11-20 | $62.00 | $62.34 | $61.28 | $62.10 | $62.10 | 14,158,259 |
| 2023-11-17 | $62.46 | $62.53 | $61.95 | $62.29 | $62.29 | 11,939,603 |
| 2023-11-16 | $62.30 | $62.62 | $62.07 | $62.12 | $62.12 | 17,325,258 |
| 2023-11-15 | $61.81 | $62.69 | $61.65 | $61.79 | $61.79 | 24,831,375 |
| 2023-11-14 | $60.94 | $62.03 | $60.82 | $61.98 | $61.98 | 28,659,079 |
| 2023-11-13 | $60.19 | $60.33 | $59.51 | $59.60 | $59.60 | 15,579,810 |
| 2023-11-10 | $60.27 | $60.49 | $59.92 | $60.32 | $60.32 | 14,015,530 |
| 2023-11-09 | $60.91 | $61.10 | $59.97 | $60.00 | $60.00 | 16,097,825 |
| 2023-11-08 | $60.99 | $61.01 | $60.12 | $60.80 | $60.80 | 21,647,848 |
| 2023-11-07 | $61.73 | $61.81 | $61.15 | $61.25 | $61.25 | 18,842,279 |
| 2023-11-06 | $61.97 | $62.17 | $61.64 | $61.70 | $61.70 | 19,120,047 |
| 2023-11-03 | $62.57 | $62.65 | $61.84 | $61.86 | $61.86 | 22,567,800 |
| 2023-11-02 | $60.50 | $61.82 | $60.40 | $61.50 | $61.50 | 25,544,419 |
| 2023-11-01 | $59.77 | $60.73 | $59.19 | $60.37 | $60.37 | 23,261,495 |
| 2023-10-31 | $59.42 | $59.75 | $59.00 | $59.69 | $59.69 | 10,682,267 |
| 2023-10-30 | $58.98 | $59.57 | $58.53 | $59.18 | $59.18 | 14,269,819 |
| 2023-10-27 | $59.60 | $59.94 | $58.55 | $58.73 | $58.73 | 20,251,212 |
| 2023-10-26 | $59.51 | $60.39 | $59.49 | $59.86 | $59.86 | 23,587,321 |
| 2023-10-25 | $58.92 | $59.47 | $58.68 | $59.35 | $59.35 | 20,654,716 |
| 2023-10-24 | $58.41 | $59.26 | $58.23 | $59.02 | $59.02 | 23,597,213 |
| 2023-10-23 | $57.50 | $58.37 | $57.04 | $57.54 | $57.54 | 20,520,635 |
| 2023-10-20 | $58.50 | $59.07 | $58.02 | $58.03 | $58.03 | 20,022,408 |
| 2023-10-19 | $59.04 | $59.59 | $58.60 | $58.64 | $58.64 | 19,681,942 |
| 2023-10-18 | $59.69 | $60.05 | $58.85 | $59.23 | $59.23 | 23,363,493 |
| 2023-10-17 | $59.40 | $60.13 | $59.31 | $59.75 | $59.75 | 18,480,217 |
| 2023-10-16 | $59.42 | $60.13 | $58.96 | $59.91 | $59.91 | 19,777,401 |
| 2023-10-13 | $59.03 | $59.68 | $58.88 | $59.30 | $59.30 | 19,787,234 |
| 2023-10-12 | $59.26 | $59.61 | $58.11 | $58.64 | $58.64 | 27,505,032 |
| 2023-10-11 | $58.94 | $59.61 | $58.52 | $59.56 | $59.56 | 26,673,661 |
| 2023-10-10 | $57.82 | $58.64 | $57.82 | $58.61 | $58.61 | 30,707,219 |
| 2023-10-09 | $57.15 | $57.82 | $56.91 | $57.82 | $57.82 | 20,243,833 |
| 2023-10-06 | $55.75 | $57.39 | $54.77 | $57.25 | $57.25 | 34,103,697 |
| 2023-10-05 | $56.63 | $56.80 | $55.90 | $56.45 | $56.45 | 28,095,927 |
| 2023-10-04 | $57.13 | $57.24 | $55.89 | $56.78 | $56.78 | 29,498,635 |
| 2023-10-03 | $55.75 | $57.03 | $54.93 | $56.84 | $56.84 | 57,618,221 |
| 2023-10-02 | $58.59 | $58.59 | $55.52 | $56.19 | $56.19 | 55,822,719 |
| 2023-09-29 | $59.34 | $59.82 | $58.61 | $58.93 | $58.93 | 22,868,903 |
| 2023-09-28 | $60.36 | $60.48 | $58.74 | $58.83 | $58.83 | 38,594,859 |
| 2023-09-27 | $61.19 | $61.34 | $59.97 | $60.13 | $60.13 | 26,016,768 |
| 2023-09-26 | $62.94 | $63.01 | $61.14 | $61.31 | $61.31 | 23,416,657 |
| 2023-09-25 | $62.92 | $63.25 | $62.54 | $63.20 | $63.20 | 12,364,907 |
| 2023-09-22 | $63.13 | $63.71 | $62.87 | $63.29 | $63.29 | 12,299,789 |
| 2023-09-21 | $64.03 | $64.15 | $63.38 | $63.41 | $63.41 | 12,814,687 |
| 2023-09-20 | $64.28 | $64.75 | $63.89 | $64.08 | $64.08 | 9,368,093 |
| 2023-09-19 | $64.32 | $64.55 | $64.00 | $64.02 | $64.02 | 12,444,627 |
| 2023-09-18 | $64.46 | $64.58 | $63.92 | $64.37 | $64.37 | 9,567,478 |
| 2023-09-15 | $65.11 | $65.61 | $64.87 | $64.94 | $64.94 | 17,400,989 |
| 2023-09-14 | $64.68 | $65.26 | $64.59 | $65.22 | $65.22 | 12,998,554 |
| 2023-09-13 | $63.55 | $64.57 | $63.55 | $64.28 | $64.28 | 15,060,428 |
| 2023-09-12 | $63.43 | $63.70 | $63.01 | $63.52 | $63.52 | 11,047,481 |
| 2023-09-11 | $63.11 | $63.77 | $63.09 | $63.44 | $63.44 | 13,398,249 |
| 2023-09-08 | $62.74 | $63.29 | $62.54 | $63.18 | $63.18 | 16,261,121 |
| 2023-09-07 | $62.35 | $63.13 | $62.19 | $62.63 | $62.63 | 16,874,256 |
| 2023-09-06 | $61.77 | $61.89 | $61.42 | $61.82 | $61.82 | 19,470,062 |
| 2023-09-05 | $62.60 | $62.64 | $61.34 | $61.68 | $61.68 | 18,622,920 |
| 2023-09-01 | $63.29 | $63.51 | $62.15 | $62.64 | $62.64 | 14,387,795 |
| 2023-08-31 | $63.82 | $63.88 | $62.94 | $62.96 | $62.96 | 13,771,059 |
| 2023-08-30 | $63.65 | $64.07 | $63.33 | $63.57 | $63.57 | 11,228,456 |
| 2023-08-29 | $63.70 | $64.05 | $63.44 | $63.86 | $63.86 | 11,873,096 |
| 2023-08-28 | $63.74 | $64.09 | $63.49 | $63.62 | $63.62 | 8,663,244 |
| 2023-08-25 | $63.24 | $63.95 | $63.20 | $63.63 | $63.63 | 12,490,634 |
| 2023-08-24 | $63.41 | $64.28 | $63.09 | $63.15 | $63.15 | 12,967,138 |
| 2023-08-23 | $63.61 | $63.68 | $63.08 | $63.52 | $63.52 | 13,386,025 |
| 2023-08-22 | $63.05 | $63.45 | $62.81 | $63.27 | $63.27 | 13,531,106 |
| 2023-08-21 | $63.30 | $63.47 | $62.59 | $63.09 | $63.09 | 12,081,002 |
| 2023-08-18 | $63.15 | $63.64 | $63.09 | $63.49 | $63.49 | 12,837,791 |
| 2023-08-17 | $63.37 | $63.99 | $63.13 | $63.16 | $63.16 | 11,876,555 |
| 2023-08-16 | $63.29 | $63.58 | $63.05 | $63.30 | $63.30 | 12,514,157 |
| 2023-08-15 | $63.69 | $63.72 | $62.98 | $63.02 | $63.02 | 15,189,643 |
| 2023-08-14 | $64.53 | $64.57 | $63.78 | $64.06 | $64.06 | 10,774,840 |
| 2023-08-11 | $64.28 | $64.66 | $64.08 | $64.57 | $64.57 | 12,168,310 |
| 2023-08-10 | $64.68 | $65.07 | $64.03 | $64.22 | $64.22 | 13,692,323 |
| 2023-08-09 | $64.25 | $64.99 | $64.14 | $64.42 | $64.42 | 13,193,675 |
| 2023-08-08 | $63.97 | $64.31 | $63.38 | $64.28 | $64.28 | 15,175,100 |
| 2023-08-07 | $64.23 | $64.53 | $63.96 | $63.98 | $63.98 | 12,565,868 |
| 2023-08-04 | $64.91 | $65.33 | $63.71 | $63.99 | $63.99 | 18,248,921 |
| 2023-08-03 | $66.05 | $66.10 | $64.68 | $64.74 | $64.74 | 20,634,676 |
| 2023-08-02 | $65.98 | $66.56 | $65.87 | $66.25 | $66.25 | 15,168,281 |
| 2023-08-01 | $66.99 | $67.34 | $66.21 | $66.25 | $66.25 | 13,459,841 |
| 2023-07-31 | $67.31 | $67.58 | $66.76 | $67.07 | $67.07 | 12,523,742 |
| 2023-07-28 | $67.63 | $67.90 | $66.71 | $67.04 | $67.04 | 13,216,072 |
| 2023-07-27 | $68.13 | $68.42 | $67.05 | $67.19 | $67.19 | 16,065,050 |
| 2023-07-26 | $68.22 | $69.16 | $68.09 | $68.40 | $68.40 | 11,579,085 |
| 2023-07-25 | $68.20 | $68.61 | $67.99 | $68.40 | $68.40 | 8,350,835 |
| 2023-07-24 | $68.56 | $68.68 | $67.96 | $68.28 | $68.28 | 13,242,259 |
| 2023-07-21 | $67.72 | $68.73 | $67.60 | $68.46 | $68.46 | 18,372,978 |
| 2023-07-20 | $66.42 | $67.55 | $66.08 | $67.45 | $67.45 | 16,664,472 |
| 2023-07-19 | $65.62 | $66.63 | $65.62 | $66.24 | $66.24 | 13,576,985 |
| 2023-07-18 | $66.02 | $66.59 | $64.99 | $65.57 | $65.57 | 18,132,938 |
| 2023-07-17 | $66.63 | $66.78 | $66.05 | $66.08 | $66.08 | 10,630,851 |
| 2023-07-14 | $66.94 | $67.14 | $66.47 | $66.85 | $66.85 | 10,142,830 |
| 2023-07-13 | $66.88 | $67.13 | $66.64 | $67.11 | $67.11 | 9,917,721 |
| 2023-07-12 | $66.12 | $66.96 | $66.00 | $66.88 | $66.88 | 13,327,724 |
| 2023-07-11 | $65.24 | $65.94 | $65.00 | $65.92 | $65.92 | 11,437,204 |
| 2023-07-10 | $65.28 | $65.50 | $64.59 | $65.11 | $65.11 | 12,410,142 |
| 2023-07-07 | $65.44 | $65.85 | $65.22 | $65.39 | $65.39 | 12,893,766 |
| 2023-07-06 | $66.15 | $66.34 | $65.51 | $65.87 | $65.87 | 15,423,049 |
| 2023-07-05 | $65.70 | $67.18 | $65.61 | $66.68 | $66.68 | 19,169,321 |
| 2023-07-03 | $65.30 | $65.96 | $65.08 | $65.93 | $65.93 | 8,164,564 |
| 2023-06-30 | $64.81 | $65.51 | $64.78 | $65.44 | $65.44 | 13,929,251 |
| 2023-06-29 | $64.21 | $65.08 | $64.07 | $64.72 | $64.72 | 14,653,926 |
| 2023-06-28 | $65.67 | $65.67 | $64.55 | $64.72 | $64.72 | 14,723,826 |
| 2023-06-27 | $65.72 | $65.92 | $65.48 | $65.69 | $65.69 | 8,510,443 |
| 2023-06-26 | $65.14 | $65.87 | $64.89 | $65.67 | $65.67 | 10,267,575 |
| 2023-06-23 | $66.19 | $66.42 | $64.95 | $65.03 | $65.03 | 12,719,637 |
| 2023-06-22 | $66.76 | $66.89 | $65.81 | $66.00 | $66.00 | 10,001,082 |
| 2023-06-21 | $65.75 | $66.58 | $65.03 | $66.51 | $66.51 | 10,722,947 |
| 2023-06-20 | $66.57 | $66.71 | $65.91 | $65.98 | $65.98 | 12,925,654 |
| 2023-06-16 | $67.10 | $67.84 | $67.05 | $67.30 | $66.76 | 13,685,381 |
| 2023-06-15 | $66.47 | $67.10 | $66.33 | $66.94 | $66.40 | 13,701,165 |
| 2023-06-14 | $66.50 | $67.01 | $66.09 | $66.22 | $65.69 | 14,023,689 |
| 2023-06-13 | $65.87 | $66.49 | $65.76 | $66.26 | $65.73 | 11,868,697 |
| 2023-06-12 | $66.44 | $66.62 | $66.00 | $66.27 | $65.74 | 11,483,900 |
| 2023-06-09 | $66.80 | $66.85 | $66.35 | $66.39 | $65.85 | 13,316,694 |
| 2023-06-08 | $66.47 | $66.88 | $65.98 | $66.78 | $66.24 | 14,659,883 |
| 2023-06-07 | $65.43 | $66.65 | $65.03 | $66.49 | $65.95 | 19,228,836 |
| 2023-06-06 | $65.73 | $65.84 | $65.20 | $65.38 | $64.85 | 12,861,610 |
| 2023-06-05 | $65.26 | $66.14 | $65.12 | $65.43 | $64.90 | 12,044,453 |
| 2023-06-02 | $64.12 | $65.37 | $63.97 | $65.12 | $64.59 | 23,045,977 |
| 2023-06-01 | $65.05 | $65.14 | $64.05 | $64.45 | $63.93 | 18,653,186 |
| 2023-05-31 | $64.37 | $65.22 | $63.96 | $64.93 | $64.41 | 17,128,812 |
| 2023-05-30 | $64.70 | $65.03 | $64.24 | $64.34 | $63.82 | 15,582,870 |
| 2023-05-26 | $64.49 | $64.64 | $63.93 | $64.59 | $64.07 | 16,593,959 |
| 2023-05-25 | $65.35 | $65.38 | $64.13 | $64.59 | $64.07 | 16,126,072 |
| 2023-05-24 | $65.81 | $66.05 | $65.36 | $65.47 | $64.94 | 11,563,795 |
| 2023-05-23 | $65.88 | $66.55 | $65.72 | $65.90 | $65.37 | 12,064,016 |
| 2023-05-22 | $66.28 | $66.62 | $65.89 | $66.13 | $65.60 | 9,494,669 |
| 2023-05-19 | $66.52 | $66.89 | $66.07 | $66.11 | $65.58 | 12,472,471 |
| 2023-05-18 | $66.10 | $66.28 | $65.63 | $66.21 | $65.68 | 16,167,788 |
| 2023-05-17 | $66.86 | $66.88 | $66.13 | $66.41 | $65.87 | 17,088,319 |
| 2023-05-16 | $68.08 | $68.21 | $66.61 | $66.65 | $66.11 | 14,004,007 |
| 2023-05-15 | $69.29 | $69.39 | $67.88 | $68.16 | $67.61 | 13,185,137 |
| 2023-05-12 | $69.03 | $69.47 | $68.62 | $69.03 | $68.47 | 11,874,283 |
| 2023-05-11 | $69.40 | $69.42 | $68.33 | $68.65 | $68.10 | 14,874,079 |
| 2023-05-10 | $69.16 | $69.54 | $68.66 | $69.36 | $68.80 | 10,708,427 |
| 2023-05-09 | $68.66 | $68.91 | $68.24 | $68.73 | $68.18 | 10,281,219 |
| 2023-05-08 | $68.96 | $69.46 | $68.59 | $68.82 | $68.26 | 8,286,722 |
| 2023-05-05 | $68.36 | $69.20 | $68.36 | $69.03 | $68.47 | 11,416,754 |
| 2023-05-04 | $68.19 | $68.86 | $67.55 | $68.59 | $68.04 | 14,631,159 |
| 2023-05-03 | $68.64 | $69.05 | $67.99 | $68.07 | $67.52 | 11,857,193 |
| 2023-05-02 | $69.04 | $69.22 | $67.87 | $68.26 | $67.71 | 11,465,731 |
| 2023-05-01 | $68.82 | $69.77 | $68.76 | $69.10 | $68.54 | 10,508,063 |
| 2023-04-28 | $68.88 | $69.39 | $68.55 | $68.98 | $68.42 | 12,123,581 |
| 2023-04-27 | $68.46 | $69.14 | $68.40 | $69.08 | $68.52 | 12,466,677 |
| 2023-04-26 | $69.36 | $69.58 | $68.18 | $68.26 | $67.71 | 14,753,449 |
| 2023-04-25 | $69.71 | $70.28 | $69.69 | $69.90 | $69.34 | 10,251,755 |
| 2023-04-24 | $69.60 | $70.09 | $69.18 | $69.97 | $69.41 | 6,789,470 |
| 2023-04-21 | $69.87 | $70.11 | $69.21 | $69.62 | $69.06 | 7,037,804 |
| 2023-04-20 | $69.50 | $69.70 | $69.01 | $69.42 | $68.86 | 7,368,739 |
| 2023-04-19 | $69.08 | $69.65 | $68.98 | $69.44 | $68.88 | 10,317,288 |
| 2023-04-18 | $69.30 | $69.44 | $68.65 | $68.91 | $68.35 | 7,783,227 |
| 2023-04-17 | $69.01 | $69.39 | $68.58 | $69.27 | $68.71 | 7,804,412 |
| 2023-04-14 | $69.16 | $69.30 | $68.57 | $68.89 | $68.33 | 9,064,724 |
| 2023-04-13 | $69.35 | $69.86 | $68.35 | $69.67 | $69.11 | 16,446,211 |
| 2023-04-12 | $69.86 | $70.16 | $69.41 | $69.66 | $69.10 | 12,554,719 |
| 2023-04-11 | $69.57 | $69.93 | $69.39 | $69.73 | $69.17 | 8,637,039 |
| 2023-04-10 | $69.41 | $69.69 | $68.72 | $69.67 | $69.11 | 10,231,468 |
| 2023-04-06 | $69.88 | $69.96 | $69.10 | $69.81 | $69.25 | 16,675,228 |
| 2023-04-05 | $67.86 | $69.51 | $67.85 | $69.32 | $68.76 | 18,837,182 |
| 2023-04-04 | $67.19 | $67.70 | $67.01 | $67.57 | $67.02 | 10,807,005 |
| 2023-04-03 | $67.44 | $67.73 | $66.85 | $67.23 | $66.69 | 12,035,815 |
| 2023-03-31 | $67.42 | $67.72 | $67.03 | $67.69 | $67.14 | 11,722,150 |
| 2023-03-30 | $67.07 | $67.53 | $66.82 | $67.20 | $66.66 | 10,292,845 |
| 2023-03-29 | $66.30 | $67.02 | $66.30 | $66.91 | $66.37 | 9,904,018 |
| 2023-03-28 | $65.61 | $66.65 | $65.61 | $65.95 | $65.42 | 11,019,485 |
| 2023-03-27 | $65.89 | $66.37 | $65.59 | $65.77 | $65.24 | 14,136,940 |
| 2023-03-24 | $63.77 | $65.71 | $63.71 | $65.69 | $65.16 | 18,056,218 |
| 2023-03-23 | $64.38 | $65.00 | $63.38 | $63.70 | $63.19 | 16,884,505 |
| 2023-03-22 | $65.56 | $65.91 | $64.33 | $64.36 | $63.84 | 17,896,642 |
| 2023-03-21 | $67.11 | $67.19 | $64.77 | $65.65 | $65.12 | 25,932,537 |
| 2023-03-20 | $66.58 | $67.22 | $66.56 | $67.00 | $66.46 | 19,419,074 |
| 2023-03-17 | $67.46 | $67.60 | $66.47 | $66.97 | $65.95 | 17,907,273 |
| 2023-03-16 | $66.92 | $68.01 | $66.66 | $67.62 | $66.59 | 15,824,574 |
| 2023-03-15 | $66.08 | $67.60 | $65.76 | $67.17 | $66.14 | 24,168,380 |
| 2023-03-14 | $65.90 | $66.81 | $65.62 | $66.27 | $65.26 | 17,559,235 |
| 2023-03-13 | $64.34 | $66.85 | $64.25 | $65.41 | $64.41 | 33,835,732 |
| 2023-03-10 | $65.77 | $65.77 | $64.09 | $64.42 | $63.44 | 20,833,247 |
| 2023-03-09 | $66.16 | $66.77 | $65.23 | $65.45 | $64.45 | 17,033,557 |
| 2023-03-08 | $65.46 | $66.11 | $65.21 | $65.98 | $64.97 | 13,703,768 |
| 2023-03-07 | $66.63 | $66.80 | $65.16 | $65.48 | $64.48 | 12,027,644 |
| 2023-03-06 | $66.29 | $66.77 | $66.20 | $66.57 | $65.55 | 12,121,716 |
| 2023-03-03 | $65.40 | $66.29 | $64.76 | $66.25 | $66.25 | 15,087,612 |
| 2023-03-02 | $63.84 | $65.18 | $63.75 | $65.14 | $65.14 | 15,347,486 |
| 2023-03-01 | $64.66 | $64.72 | $63.63 | $63.93 | $63.93 | 23,623,588 |
| 2023-02-28 | $65.86 | $66.18 | $65.00 | $65.00 | $65.00 | 20,575,936 |
| 2023-02-27 | $66.94 | $67.58 | $66.02 | $66.16 | $66.16 | 10,860,321 |
| 2023-02-24 | $66.01 | $66.85 | $65.74 | $66.61 | $66.61 | 11,575,185 |
| 2023-02-23 | $67.24 | $67.24 | $66.30 | $66.59 | $66.59 | 10,703,345 |
| 2023-02-22 | $67.19 | $67.71 | $66.76 | $66.94 | $66.94 | 13,375,058 |
| 2023-02-21 | $67.98 | $68.17 | $67.15 | $67.20 | $67.20 | 8,484,534 |
| 2023-02-17 | $67.77 | $68.80 | $67.41 | $68.48 | $68.48 | 10,936,729 |
| 2023-02-16 | $67.60 | $68.07 | $67.03 | $67.75 | $67.75 | 9,199,783 |
| 2023-02-15 | $67.44 | $68.32 | $67.44 | $68.27 | $68.27 | 5,510,009 |
| 2023-02-14 | $68.05 | $68.52 | $67.47 | $67.83 | $67.83 | 7,075,222 |
| 2023-02-13 | $67.74 | $68.29 | $67.74 | $68.12 | $68.12 | 8,091,932 |
| 2023-02-10 | $66.46 | $67.77 | $66.38 | $67.71 | $67.71 | 15,481,739 |
| 2023-02-09 | $67.47 | $67.84 | $66.28 | $66.39 | $66.39 | 10,357,755 |
| 2023-02-08 | $68.06 | $68.09 | $66.97 | $67.31 | $67.31 | 11,235,848 |
| 2023-02-07 | $68.18 | $68.68 | $67.51 | $68.46 | $68.46 | 10,562,306 |
| 2023-02-06 | $67.66 | $68.55 | $67.54 | $68.49 | $68.49 | 15,707,067 |
| 2023-02-03 | $68.74 | $69.01 | $67.00 | $67.91 | $67.91 | 12,681,143 |
| 2023-02-02 | $69.25 | $70.13 | $68.71 | $69.36 | $69.36 | 12,498,540 |
| 2023-02-01 | $68.76 | $69.70 | $68.27 | $69.21 | $69.21 | 15,472,490 |
| 2023-01-31 | $68.77 | $69.11 | $67.96 | $69.09 | $69.09 | 9,721,153 |
| 2023-01-30 | $68.64 | $69.36 | $68.53 | $68.58 | $68.58 | 7,780,521 |
| 2023-01-27 | $68.74 | $69.19 | $68.47 | $68.89 | $68.89 | 7,710,113 |
| 2023-01-26 | $68.30 | $69.00 | $68.17 | $68.89 | $68.89 | 10,180,042 |
| 2023-01-25 | $68.58 | $68.82 | $67.96 | $68.66 | $68.66 | 12,991,485 |
| 2023-01-24 | $69.32 | $69.81 | $68.43 | $69.60 | $69.60 | 10,329,355 |
| 2023-01-23 | $68.99 | $69.92 | $68.69 | $69.25 | $69.25 | 9,826,438 |
| 2023-01-20 | $68.78 | $69.26 | $67.84 | $69.23 | $69.23 | 13,310,481 |
| 2023-01-19 | $69.49 | $69.56 | $68.65 | $68.82 | $68.82 | 14,196,975 |
| 2023-01-18 | $71.54 | $71.54 | $69.43 | $69.52 | $69.52 | 14,510,234 |
| 2023-01-17 | $71.38 | $71.89 | $71.11 | $71.23 | $71.23 | 9,765,234 |
| 2023-01-13 | $71.29 | $71.57 | $70.80 | $71.33 | $71.33 | 11,896,793 |
| 2023-01-12 | $72.17 | $72.27 | $71.53 | $71.59 | $71.59 | 12,898,878 |
| 2023-01-11 | $71.50 | $72.18 | $71.49 | $72.08 | $72.08 | 10,685,922 |
| 2023-01-10 | $71.29 | $71.54 | $70.66 | $71.50 | $71.50 | 8,607,476 |
| 2023-01-09 | $70.99 | $72.02 | $70.78 | $71.48 | $71.48 | 11,719,360 |
| 2023-01-06 | $70.39 | $71.34 | $70.29 | $71.00 | $71.00 | 9,810,287 |
| 2023-01-05 | $70.60 | $70.87 | $69.39 | $69.60 | $69.60 | 9,786,430 |
| 2023-01-04 | $70.82 | $71.78 | $70.71 | $71.14 | $71.14 | 10,436,349 |
| 2023-01-03 | $70.70 | $70.94 | $69.54 | $70.50 | $70.50 | 12,887,119 |
| 2022-12-30 | $71.11 | $71.23 | $69.84 | $70.50 | $70.50 | 7,350,107 |
| 2022-12-29 | $71.02 | $71.58 | $70.97 | $71.18 | $71.18 | 5,777,647 |
| 2022-12-28 | $71.51 | $71.81 | $70.56 | $70.67 | $70.67 | 7,215,662 |
| 2022-12-27 | $71.07 | $71.50 | $70.62 | $71.35 | $71.35 | 6,105,651 |
| 2022-12-23 | $70.06 | $70.96 | $70.05 | $70.91 | $70.91 | 5,674,747 |
| 2022-12-22 | $70.51 | $70.51 | $69.03 | $70.19 | $70.19 | 7,051,952 |
| 2022-12-21 | $70.07 | $70.65 | $69.84 | $70.62 | $70.62 | 8,242,364 |
| 2022-12-20 | $69.59 | $70.03 | $69.14 | $69.65 | $69.65 | 7,982,036 |
| 2022-12-19 | $69.55 | $70.30 | $69.18 | $69.63 | $69.63 | 9,832,285 |
| 2022-12-16 | $71.16 | $71.16 | $69.60 | $70.48 | $69.91 | 19,631,707 |
| 2022-12-15 | $72.30 | $72.42 | $71.36 | $71.70 | $71.12 | 13,154,293 |
| 2022-12-14 | $72.92 | $73.70 | $72.05 | $72.58 | $71.99 | 13,318,723 |
| 2022-12-13 | $73.47 | $73.79 | $71.88 | $72.67 | $72.08 | 13,694,210 |
| 2022-12-12 | $71.21 | $72.47 | $70.95 | $72.45 | $71.86 | 11,381,915 |
| 2022-12-09 | $70.95 | $71.45 | $70.76 | $70.83 | $70.25 | 11,918,637 |
| 2022-12-08 | $70.75 | $71.46 | $70.49 | $71.20 | $70.62 | 9,960,058 |
| 2022-12-07 | $71.13 | $71.61 | $70.48 | $70.74 | $70.16 | 14,148,963 |
| 2022-12-06 | $70.53 | $71.11 | $70.26 | $71.07 | $70.49 | 12,824,769 |
| 2022-12-05 | $70.49 | $70.90 | $70.36 | $70.63 | $70.05 | 11,451,526 |
| 2022-12-02 | $70.61 | $71.22 | $70.32 | $71.03 | $70.45 | 10,354,316 |
| 2022-12-01 | $72.13 | $72.51 | $71.19 | $71.37 | $70.79 | 15,353,131 |
| 2022-11-30 | $69.56 | $71.58 | $69.49 | $71.43 | $70.85 | 16,473,161 |
| 2022-11-29 | $69.78 | $69.84 | $69.28 | $69.69 | $69.12 | 9,502,405 |
| 2022-11-28 | $70.45 | $70.72 | $69.91 | $70.21 | $69.64 | 9,131,974 |
| 2022-11-25 | $70.79 | $71.16 | $70.74 | $70.94 | $70.94 | 4,491,483 |
| 2022-11-23 | $69.55 | $70.56 | $69.55 | $70.53 | $70.53 | 7,166,774 |
| 2022-11-22 | $69.49 | $70.18 | $69.31 | $69.75 | $69.75 | 7,452,793 |
| 2022-11-21 | $68.74 | $69.37 | $68.69 | $69.16 | $69.16 | 11,438,614 |
| 2022-11-18 | $68.05 | $68.92 | $68.02 | $68.85 | $68.85 | 11,741,523 |
| 2022-11-17 | $67.87 | $68.06 | $67.09 | $67.42 | $67.42 | 11,623,688 |
| 2022-11-16 | $68.04 | $68.97 | $68.04 | $68.62 | $68.62 | 13,231,319 |
| 2022-11-15 | $67.98 | $68.48 | $67.19 | $68.01 | $68.01 | 13,620,997 |
| 2022-11-14 | $68.12 | $68.49 | $67.24 | $67.27 | $67.27 | 10,245,526 |
| 2022-11-11 | $68.85 | $69.03 | $67.43 | $68.08 | $68.08 | 15,312,147 |
| 2022-11-10 | $67.73 | $68.98 | $66.73 | $68.85 | $68.85 | 17,915,188 |
| 2022-11-09 | $66.00 | $66.51 | $65.62 | $65.75 | $65.75 | 12,632,937 |
| 2022-11-08 | $65.90 | $66.68 | $65.69 | $66.27 | $66.27 | 12,413,944 |
| 2022-11-07 | $66.96 | $67.07 | $64.77 | $65.81 | $65.81 | 14,296,399 |
| 2022-11-04 | $66.82 | $67.36 | $65.92 | $67.09 | $67.09 | 12,149,193 |
| 2022-11-03 | $65.76 | $67.27 | $65.40 | $66.68 | $66.68 | 14,328,191 |
| 2022-11-02 | $66.82 | $68.21 | $66.37 | $66.39 | $66.39 | 21,340,346 |
| 2022-11-01 | $67.18 | $67.43 | $66.51 | $67.04 | $67.04 | 10,739,673 |
| 2022-10-31 | $67.24 | $67.52 | $66.38 | $66.78 | $66.78 | 10,894,801 |
| 2022-10-28 | $65.88 | $67.55 | $65.79 | $67.41 | $67.41 | 13,592,892 |
| 2022-10-27 | $65.56 | $66.35 | $65.42 | $65.61 | $65.61 | 12,257,304 |
| 2022-10-26 | $65.47 | $65.80 | $64.81 | $65.09 | $65.09 | 13,534,606 |
| 2022-10-25 | $64.05 | $65.29 | $63.90 | $65.12 | $65.12 | 14,201,795 |
| 2022-10-24 | $63.65 | $64.34 | $63.15 | $63.84 | $63.84 | 10,030,535 |
| 2022-10-21 | $62.39 | $63.78 | $61.96 | $63.31 | $63.31 | 15,543,750 |
| 2022-10-20 | $63.79 | $63.79 | $61.86 | $62.16 | $62.16 | 15,518,450 |
| 2022-10-19 | $63.77 | $64.20 | $63.22 | $63.77 | $63.77 | 12,843,411 |
| 2022-10-18 | $64.71 | $64.96 | $63.97 | $64.61 | $64.61 | 16,041,900 |
| 2022-10-17 | $63.00 | $64.05 | $63.00 | $63.45 | $63.45 | 14,123,718 |
| 2022-10-14 | $63.71 | $64.17 | $61.84 | $62.15 | $62.15 | 19,652,926 |
| 2022-10-13 | $60.59 | $63.31 | $60.35 | $63.06 | $63.06 | 30,714,907 |
| 2022-10-12 | $63.54 | $63.66 | $61.48 | $61.52 | $61.52 | 20,916,475 |
| 2022-10-11 | $63.63 | $64.47 | $63.30 | $63.64 | $63.64 | 17,160,126 |
| 2022-10-10 | $63.89 | $64.63 | $63.78 | $63.87 | $63.87 | 16,517,775 |
| 2022-10-07 | $64.92 | $65.16 | $63.32 | $63.76 | $63.76 | 21,083,381 |
| 2022-10-06 | $67.04 | $67.15 | $65.04 | $65.11 | $65.11 | 25,671,039 |
| 2022-10-05 | $67.98 | $67.98 | $66.58 | $67.33 | $67.33 | 17,205,726 |
| 2022-10-04 | $67.90 | $68.92 | $67.48 | $68.86 | $68.86 | 16,996,514 |
| 2022-10-03 | $66.58 | $67.80 | $66.12 | $67.43 | $67.43 | 25,075,294 |
| 2022-09-30 | $67.12 | $67.38 | $65.37 | $65.51 | $65.51 | 22,776,486 |
| 2022-09-29 | $69.23 | $69.39 | $66.66 | $66.80 | $66.80 | 20,330,971 |
| 2022-09-28 | $69.65 | $70.02 | $68.74 | $69.59 | $69.59 | 22,941,309 |
| 2022-09-27 | $70.49 | $70.60 | $68.51 | $68.85 | $68.85 | 19,143,029 |
| 2022-09-26 | $71.58 | $71.67 | $69.33 | $70.03 | $70.03 | 17,969,497 |
| 2022-09-23 | $71.89 | $71.99 | $70.84 | $71.76 | $71.76 | 16,210,300 |
| 2022-09-22 | $72.80 | $73.09 | $72.22 | $72.60 | $72.60 | 17,263,859 |
| 2022-09-21 | $74.35 | $74.85 | $72.83 | $72.86 | $72.86 | 15,230,571 |
| 2022-09-20 | $74.47 | $74.47 | $73.34 | $73.87 | $73.87 | 11,703,672 |
| 2022-09-19 | $73.74 | $74.97 | $73.54 | $74.96 | $74.96 | 10,731,447 |
| 2022-09-16 | $74.48 | $75.05 | $74.34 | $74.47 | $74.47 | 16,111,225 |
| 2022-09-15 | $76.05 | $76.05 | $74.56 | $74.75 | $74.75 | 18,054,991 |
| 2022-09-14 | $76.07 | $77.09 | $75.99 | $76.66 | $76.66 | 11,148,721 |
| 2022-09-13 | $77.33 | $77.65 | $75.67 | $76.04 | $76.04 | 17,578,088 |
| 2022-09-12 | $77.59 | $78.22 | $77.35 | $78.12 | $78.12 | 11,340,293 |
| 2022-09-09 | $77.53 | $77.82 | $76.85 | $77.38 | $77.38 | 10,590,700 |
| 2022-09-08 | $76.84 | $77.58 | $76.66 | $77.07 | $77.07 | 12,575,330 |
| 2022-09-07 | $75.15 | $77.24 | $75.07 | $77.13 | $77.13 | 15,754,860 |
| 2022-09-06 | $75.02 | $75.84 | $74.60 | $74.79 | $74.79 | 16,401,111 |
| 2022-09-02 | $75.60 | $76.31 | $74.38 | $74.60 | $74.60 | 12,768,352 |
| 2022-09-01 | $74.05 | $75.52 | $74.05 | $75.41 | $75.41 | 14,080,045 |
| 2022-08-31 | $74.87 | $75.33 | $74.31 | $74.34 | $74.34 | 11,006,397 |
| 2022-08-30 | $75.92 | $75.98 | $74.55 | $74.83 | $74.83 | 10,280,511 |
| 2022-08-29 | $75.32 | $76.50 | $74.88 | $75.94 | $75.94 | 10,710,786 |
| 2022-08-26 | $76.92 | $77.18 | $75.64 | $75.71 | $75.71 | 8,866,203 |
| 2022-08-25 | $76.60 | $76.89 | $76.02 | $76.89 | $76.89 | 7,300,910 |
| 2022-08-24 | $76.08 | $76.52 | $75.89 | $76.42 | $76.42 | 7,501,140 |
| 2022-08-23 | $76.50 | $76.67 | $75.87 | $76.18 | $76.18 | 7,873,502 |
| 2022-08-22 | $77.33 | $77.48 | $76.44 | $76.64 | $76.64 | 13,226,610 |
| 2022-08-19 | $77.64 | $78.05 | $77.35 | $77.70 | $77.70 | 8,643,272 |
| 2022-08-18 | $77.52 | $77.98 | $77.47 | $77.74 | $77.74 | 8,279,460 |
| 2022-08-17 | $77.26 | $77.79 | $77.20 | $77.45 | $77.45 | 10,642,958 |
| 2022-08-16 | $77.19 | $77.87 | $77.11 | $77.58 | $77.58 | 7,788,900 |
| 2022-08-15 | $76.57 | $77.44 | $76.43 | $77.36 | $77.36 | 7,785,475 |
| 2022-08-12 | $76.00 | $76.73 | $75.85 | $76.72 | $76.72 | 7,899,397 |
| 2022-08-11 | $75.61 | $76.25 | $75.27 | $75.49 | $75.49 | 8,024,160 |
| 2022-08-10 | $75.51 | $75.67 | $74.95 | $75.50 | $75.50 | 7,889,278 |
| 2022-08-09 | $74.57 | $75.31 | $74.52 | $75.17 | $75.17 | 8,107,026 |
| 2022-08-08 | $74.87 | $75.22 | $73.99 | $74.34 | $74.34 | 8,449,462 |
| 2022-08-05 | $74.30 | $74.64 | $73.53 | $74.23 | $74.23 | 11,025,102 |
| 2022-08-04 | $74.38 | $75.04 | $74.14 | $74.50 | $74.50 | 8,664,175 |
| 2022-08-03 | $73.77 | $74.52 | $72.62 | $74.34 | $74.34 | 10,980,218 |
| 2022-08-02 | $74.36 | $74.79 | $73.82 | $73.88 | $73.88 | 11,458,286 |
| 2022-08-01 | $73.72 | $74.09 | $73.25 | $74.03 | $74.03 | 11,574,379 |
| 2022-07-29 | $73.18 | $74.26 | $73.17 | $73.95 | $73.95 | 12,273,787 |
| 2022-07-28 | $72.03 | $73.47 | $71.97 | $73.32 | $73.32 | 14,857,768 |
| 2022-07-27 | $70.39 | $70.98 | $70.20 | $70.78 | $70.78 | 10,342,202 |
| 2022-07-26 | $70.24 | $70.94 | $70.16 | $70.72 | $70.72 | 8,967,203 |
| 2022-07-25 | $69.32 | $70.32 | $69.13 | $70.30 | $70.30 | 8,645,956 |
| 2022-07-22 | $69.04 | $69.70 | $68.88 | $69.43 | $69.43 | 9,771,585 |
| 2022-07-21 | $68.50 | $68.52 | $67.85 | $68.49 | $68.49 | 13,014,884 |
| 2022-07-20 | $69.35 | $69.38 | $68.23 | $68.31 | $68.31 | 17,042,608 |
| 2022-07-19 | $69.24 | $69.61 | $69.00 | $69.23 | $69.23 | 11,357,797 |
| 2022-07-18 | $69.60 | $69.70 | $68.76 | $68.79 | $68.79 | 7,711,084 |
| 2022-07-15 | $69.70 | $69.86 | $68.56 | $69.76 | $69.76 | 8,742,209 |
| 2022-07-14 | $68.51 | $69.73 | $68.35 | $69.63 | $69.63 | 9,462,616 |
| 2022-07-13 | $69.27 | $70.38 | $69.21 | $69.63 | $69.63 | 19,079,595 |
| 2022-07-12 | $69.85 | $70.81 | $69.63 | $69.92 | $69.92 | 9,570,553 |
| 2022-07-11 | $69.55 | $70.39 | $69.39 | $70.26 | $70.26 | 6,616,503 |
| 2022-07-08 | $69.98 | $70.13 | $69.59 | $69.82 | $69.82 | 6,282,316 |
| 2022-07-07 | $70.48 | $70.71 | $69.98 | $70.05 | $70.05 | 8,399,807 |
| 2022-07-06 | $69.74 | $70.76 | $69.19 | $70.12 | $70.12 | 14,259,082 |
| 2022-07-05 | $71.69 | $71.74 | $68.31 | $69.40 | $69.40 | 22,026,775 |
| 2022-07-01 | $70.49 | $71.97 | $70.21 | $71.85 | $71.85 | 17,128,123 |
| 2022-06-30 | $68.93 | $70.65 | $68.84 | $70.13 | $70.13 | 18,868,945 |
| 2022-06-29 | $69.42 | $69.63 | $68.92 | $69.36 | $69.36 | 15,164,949 |
| 2022-06-28 | $69.80 | $70.34 | $69.22 | $69.31 | $69.31 | 13,186,151 |
| 2022-06-27 | $68.86 | $69.73 | $68.59 | $69.57 | $69.57 | 11,638,486 |
| 2022-06-24 | $68.19 | $69.15 | $67.92 | $69.01 | $69.01 | 15,037,628 |
| 2022-06-23 | $66.66 | $67.95 | $66.57 | $67.83 | $67.83 | 20,570,115 |
| 2022-06-22 | $65.23 | $66.76 | $65.21 | $66.27 | $66.27 | 14,291,053 |
| 2022-06-21 | $64.58 | $65.94 | $64.42 | $65.58 | $65.58 | 18,633,202 |
| 2022-06-17 | $65.58 | $66.04 | $64.33 | $64.87 | $64.36 | 21,564,716 |
| 2022-06-16 | $65.94 | $65.94 | $64.96 | $65.48 | $64.97 | 24,097,001 |
| 2022-06-15 | $66.93 | $67.79 | $65.96 | $66.77 | $66.25 | 25,832,439 |
| 2022-06-14 | $68.14 | $68.39 | $65.59 | $66.34 | $65.82 | 25,671,385 |
| 2022-06-13 | $70.43 | $70.59 | $67.73 | $68.06 | $67.53 | 26,360,670 |
| 2022-06-10 | $71.18 | $71.98 | $70.74 | $71.34 | $70.78 | 16,400,323 |
| 2022-06-09 | $73.62 | $73.98 | $71.84 | $71.89 | $71.33 | 12,883,764 |
| 2022-06-08 | $74.80 | $74.80 | $73.55 | $73.66 | $73.09 | 9,985,740 |
| 2022-06-07 | $74.49 | $75.20 | $74.03 | $75.13 | $74.54 | 9,909,986 |
| 2022-06-06 | $75.02 | $75.26 | $74.59 | $74.68 | $74.10 | 10,172,896 |
| 2022-06-03 | $74.40 | $74.81 | $74.21 | $74.35 | $73.77 | 8,845,578 |
| 2022-06-02 | $74.57 | $74.78 | $73.06 | $74.71 | $74.13 | 12,519,111 |
| 2022-06-01 | $74.60 | $74.60 | $73.53 | $74.21 | $73.63 | 11,211,129 |
| 2022-05-31 | $74.67 | $74.95 | $74.01 | $74.33 | $73.75 | 15,520,704 |
| 2022-05-27 | $74.15 | $75.37 | $73.83 | $75.37 | $74.78 | 11,620,628 |
| 2022-05-26 | $74.46 | $74.75 | $74.15 | $74.21 | $73.63 | 11,645,183 |
| 2022-05-25 | $74.13 | $74.24 | $73.52 | $74.00 | $73.42 | 13,861,900 |
| 2022-05-24 | $72.74 | $74.19 | $72.19 | $74.05 | $73.47 | 16,155,684 |
| 2022-05-23 | $72.56 | $72.93 | $71.88 | $72.60 | $72.03 | 13,541,056 |
| 2022-05-20 | $71.73 | $71.95 | $70.75 | $71.74 | $71.18 | 15,679,048 |
| 2022-05-19 | $71.36 | $71.86 | $70.53 | $71.54 | $70.98 | 18,276,064 |
| 2022-05-18 | $72.51 | $72.66 | $71.50 | $71.69 | $71.13 | 18,728,311 |
| 2022-05-17 | $71.99 | $72.40 | $70.88 | $72.39 | $71.83 | 14,950,886 |
| 2022-05-16 | $71.46 | $71.96 | $71.16 | $71.65 | $71.09 | 11,606,773 |
| 2022-05-13 | $71.21 | $71.54 | $70.29 | $71.43 | $70.87 | 15,104,512 |
| 2022-05-12 | $71.23 | $71.41 | $69.84 | $70.59 | $70.04 | 24,946,002 |
| 2022-05-11 | $70.75 | $72.50 | $70.69 | $71.31 | $70.75 | 36,050,854 |
| 2022-05-10 | $71.77 | $72.75 | $69.96 | $70.80 | $70.25 | 32,789,286 |
| 2022-05-09 | $71.77 | $72.40 | $71.07 | $71.67 | $71.11 | 25,709,712 |
| 2022-05-06 | $71.22 | $72.44 | $71.20 | $72.21 | $71.65 | 27,680,024 |
| 2022-05-05 | $71.90 | $72.50 | $71.00 | $71.64 | $71.08 | 27,424,792 |
| 2022-05-04 | $71.24 | $72.51 | $70.94 | $72.38 | $71.82 | 26,388,102 |
| 2022-05-03 | $70.79 | $71.96 | $70.48 | $70.80 | $70.25 | 21,076,417 |
| 2022-05-02 | $71.60 | $71.93 | $69.64 | $70.53 | $69.98 | 32,916,092 |
| 2022-04-29 | $73.14 | $73.27 | $71.15 | $71.26 | $70.70 | 27,169,053 |
| 2022-04-28 | $73.00 | $73.72 | $72.62 | $73.46 | $72.89 | 19,951,294 |
| 2022-04-27 | $73.05 | $73.73 | $72.41 | $72.65 | $72.08 | 24,533,994 |
| 2022-04-26 | $73.48 | $74.39 | $72.97 | $73.00 | $72.43 | 20,480,612 |
| 2022-04-25 | $74.51 | $74.55 | $72.52 | $73.74 | $73.16 | 29,836,133 |
| 2022-04-22 | $75.42 | $75.50 | $74.20 | $74.25 | $73.67 | 27,341,725 |
| 2022-04-21 | $76.54 | $76.76 | $75.46 | $75.52 | $74.93 | 18,408,551 |
| 2022-04-20 | $76.98 | $77.17 | $76.56 | $76.79 | $76.19 | 18,309,493 |
| 2022-04-19 | $75.90 | $76.32 | $75.68 | $76.17 | $75.58 | 16,515,181 |
| 2022-04-18 | $76.18 | $76.61 | $75.32 | $75.68 | $75.09 | 14,939,088 |
| 2022-04-14 | $76.20 | $76.60 | $75.98 | $76.09 | $75.50 | 14,213,548 |
| 2022-04-13 | $76.21 | $76.41 | $75.55 | $76.05 | $75.46 | 17,656,461 |
| 2022-04-12 | $75.70 | $76.60 | $75.43 | $76.20 | $75.61 | 22,656,871 |
| 2022-04-11 | $77.01 | $77.12 | $75.80 | $75.91 | $75.32 | 23,167,902 |
| 2022-04-08 | $76.98 | $77.23 | $76.31 | $76.96 | $76.36 | 17,194,275 |
| 2022-04-07 | $76.86 | $76.89 | $76.00 | $76.70 | $76.10 | 21,016,896 |
| 2022-04-06 | $75.63 | $76.94 | $75.29 | $76.89 | $76.29 | 28,244,630 |
| 2022-04-05 | $74.95 | $76.25 | $74.94 | $75.39 | $74.80 | 19,002,672 |
| 2022-04-04 | $75.19 | $75.19 | $74.15 | $74.92 | $74.34 | 14,195,451 |
| 2022-04-01 | $74.40 | $75.55 | $73.96 | $75.50 | $74.91 | 19,006,860 |
| 2022-03-31 | $74.49 | $75.14 | $74.42 | $74.46 | $73.88 | 17,850,559 |
| 2022-03-30 | $74.00 | $74.56 | $73.78 | $74.54 | $73.96 | 17,614,604 |
| 2022-03-29 | $73.22 | $73.93 | $73.09 | $73.93 | $73.35 | 19,057,344 |
| 2022-03-28 | $72.85 | $73.25 | $72.42 | $73.25 | $72.68 | 15,479,887 |
| 2022-03-25 | $72.00 | $72.81 | $71.83 | $72.78 | $72.21 | 14,234,170 |
| 2022-03-24 | $71.16 | $71.83 | $71.02 | $71.74 | $71.18 | 13,295,707 |
| 2022-03-23 | $70.84 | $71.42 | $70.49 | $71.01 | $70.46 | 13,994,982 |
| 2022-03-22 | $71.08 | $71.08 | $70.35 | $70.91 | $70.36 | 14,449,546 |
| 2022-03-21 | $70.44 | $71.14 | $70.42 | $70.81 | $70.26 | 17,069,970 |
| 2022-03-18 | $71.42 | $71.74 | $70.65 | $70.81 | $69.80 | 16,683,646 |
| 2022-03-17 | $71.16 | $71.93 | $71.02 | $71.42 | $70.40 | 15,915,221 |
| 2022-03-16 | $71.16 | $71.47 | $70.11 | $71.12 | $70.10 | 20,005,940 |
| 2022-03-15 | $71.03 | $71.40 | $70.62 | $71.25 | $70.23 | 14,502,212 |
| 2022-03-14 | $70.88 | $71.24 | $69.99 | $70.35 | $69.34 | 20,502,285 |
| 2022-03-11 | $70.78 | $71.25 | $70.36 | $70.43 | $69.42 | 12,494,214 |
| 2022-03-10 | $69.67 | $70.81 | $69.62 | $70.67 | $69.66 | 17,019,884 |
| 2022-03-09 | $71.21 | $71.31 | $70.07 | $70.20 | $69.19 | 25,476,875 |
| 2022-03-08 | $72.00 | $72.37 | $70.67 | $70.70 | $69.69 | 26,564,855 |
| 2022-03-07 | $71.05 | $71.97 | $70.45 | $71.81 | $70.78 | 30,972,041 |
| 2022-03-04 | $69.18 | $70.95 | $69.04 | $70.89 | $69.87 | 24,342,246 |
| 2022-03-03 | $68.43 | $69.70 | $68.37 | $69.36 | $68.37 | 20,735,614 |
| 2022-03-02 | $67.37 | $68.41 | $67.34 | $68.16 | $67.18 | 14,629,875 |
| 2022-03-01 | $67.79 | $68.38 | $66.84 | $67.34 | $66.37 | 16,732,393 |
| 2022-02-28 | $67.17 | $68.03 | $67.09 | $67.93 | $66.96 | 18,352,588 |
| 2022-02-25 | $66.13 | $67.66 | $65.98 | $67.58 | $66.61 | 21,264,120 |
| 2022-02-24 | $64.61 | $65.68 | $64.28 | $65.55 | $64.61 | 28,659,993 |
| 2022-02-23 | $66.27 | $66.47 | $64.96 | $65.03 | $64.10 | 17,291,770 |
| 2022-02-22 | $66.46 | $66.62 | $65.70 | $66.15 | $65.20 | 17,210,604 |
| 2022-02-18 | $66.12 | $66.77 | $65.92 | $66.22 | $65.27 | 16,843,509 |
| 2022-02-17 | $66.00 | $66.66 | $65.53 | $66.34 | $65.39 | 14,579,934 |
| 2022-02-16 | $66.24 | $66.59 | $65.65 | $66.30 | $65.35 | 16,092,297 |
| 2022-02-15 | $66.87 | $67.13 | $65.85 | $66.15 | $65.20 | 17,087,517 |
| 2022-02-14 | $67.25 | $67.36 | $65.82 | $66.46 | $65.51 | 18,556,133 |
| 2022-02-11 | $67.28 | $67.78 | $66.74 | $67.03 | $66.07 | 18,029,856 |
| 2022-02-10 | $68.05 | $68.38 | $66.85 | $66.99 | $66.03 | 22,530,023 |
| 2022-02-09 | $68.92 | $69.08 | $68.52 | $68.73 | $67.74 | 17,615,853 |
| 2022-02-08 | $68.66 | $68.88 | $68.26 | $68.43 | $67.45 | 19,426,621 |
| 2022-02-07 | $68.36 | $68.66 | $67.96 | $68.38 | $67.40 | 13,771,924 |
| 2022-02-04 | $68.43 | $69.09 | $67.79 | $68.48 | $67.50 | 18,514,553 |
| 2022-02-03 | $69.14 | $69.46 | $68.84 | $69.03 | $68.04 | 17,144,858 |
| 2022-02-02 | $68.28 | $69.44 | $68.16 | $69.34 | $68.35 | 22,861,871 |
| 2022-02-01 | $69.06 | $69.43 | $67.70 | $68.33 | $67.35 | 20,510,121 |
| 2022-01-31 | $67.56 | $69.31 | $67.42 | $69.25 | $68.26 | 26,289,979 |
| 2022-01-28 | $66.97 | $68.02 | $66.46 | $67.96 | $66.99 | 25,025,224 |
| 2022-01-27 | $67.18 | $67.99 | $66.82 | $67.15 | $66.19 | 22,490,975 |
| 2022-01-26 | $67.24 | $67.97 | $66.19 | $66.56 | $65.61 | 24,617,081 |
| 2022-01-25 | $67.12 | $67.92 | $66.80 | $67.11 | $66.15 | 26,109,257 |
| 2022-01-24 | $68.76 | $68.98 | $66.43 | $68.18 | $67.20 | 28,801,130 |
| 2022-01-21 | $69.31 | $69.67 | $68.71 | $68.84 | $67.85 | 24,271,460 |
| 2022-01-20 | $69.09 | $69.97 | $68.89 | $68.97 | $67.98 | 14,764,809 |
| 2022-01-19 | $68.59 | $69.49 | $68.57 | $68.88 | $67.89 | 16,024,046 |
| 2022-01-18 | $68.89 | $69.01 | $68.03 | $68.57 | $67.59 | 17,767,357 |
| 2022-01-14 | $69.88 | $70.01 | $69.05 | $69.40 | $68.41 | 16,273,792 |
| 2022-01-13 | $69.51 | $70.15 | $69.47 | $69.88 | $68.88 | 16,974,483 |
| 2022-01-12 | $69.10 | $69.72 | $68.90 | $69.54 | $68.54 | 14,056,795 |
| 2022-01-11 | $69.89 | $70.15 | $68.86 | $69.32 | $68.33 | 16,688,968 |
| 2022-01-10 | $70.35 | $70.45 | $69.61 | $69.95 | $68.95 | 15,585,002 |
| 2022-01-07 | $69.73 | $70.75 | $69.30 | $70.41 | $69.40 | 19,636,027 |
| 2022-01-06 | $70.61 | $70.90 | $69.80 | $69.88 | $68.88 | 18,129,909 |
| 2022-01-05 | $70.60 | $71.41 | $70.54 | $70.61 | $69.60 | 22,243,223 |
| 2022-01-04 | $70.87 | $71.56 | $70.63 | $70.65 | $69.64 | 14,661,086 |
| 2022-01-03 | $71.55 | $71.57 | $70.06 | $70.87 | $69.85 | 21,649,843 |
| 2021-12-31 | $71.18 | $71.83 | $71.04 | $71.58 | $70.55 | 9,202,353 |
| 2021-12-30 | $71.26 | $71.40 | $70.81 | $71.33 | $70.31 | 9,336,214 |
| 2021-12-29 | $70.77 | $71.18 | $70.65 | $71.07 | $70.05 | 6,877,849 |
| 2021-12-28 | $70.16 | $70.71 | $70.11 | $70.69 | $69.68 | 8,052,724 |
| 2021-12-27 | $69.75 | $70.06 | $69.54 | $70.06 | $69.06 | 7,853,685 |
| 2021-12-23 | $69.77 | $70.08 | $69.65 | $69.72 | $68.72 | 7,252,838 |
| 2021-12-22 | $69.32 | $69.83 | $69.22 | $69.73 | $68.73 | 9,483,878 |
| 2021-12-21 | $69.75 | $70.21 | $69.06 | $69.43 | $68.43 | 16,177,936 |
| 2021-12-20 | $68.80 | $69.60 | $68.24 | $69.53 | $68.53 | 15,045,766 |
| 2021-12-17 | $70.81 | $71.16 | $69.86 | $70.01 | $68.47 | 21,837,076 |
| 2021-12-16 | $70.65 | $71.51 | $70.59 | $71.08 | $69.52 | 15,104,625 |
| 2021-12-15 | $69.50 | $70.78 | $69.50 | $70.72 | $69.16 | 22,682,461 |
| 2021-12-14 | $69.99 | $70.13 | $69.25 | $69.58 | $68.05 | 17,502,693 |
| 2021-12-13 | $69.08 | $70.34 | $69.08 | $70.00 | $68.46 | 13,750,147 |
| 2021-12-10 | $69.06 | $69.48 | $68.79 | $69.15 | $67.63 | 11,702,008 |
| 2021-12-09 | $69.03 | $69.17 | $68.31 | $68.78 | $67.27 | 11,891,860 |
| 2021-12-08 | $69.00 | $69.34 | $68.50 | $68.87 | $67.35 | 12,997,248 |
| 2021-12-07 | $68.44 | $69.11 | $68.26 | $68.94 | $67.42 | 10,894,513 |
| 2021-12-06 | $67.84 | $69.14 | $67.81 | $68.43 | $66.92 | 23,610,955 |
| 2021-12-03 | $67.06 | $67.42 | $66.09 | $67.40 | $65.92 | 21,385,733 |
| 2021-12-02 | $66.05 | $67.35 | $66.05 | $66.73 | $65.26 | 17,525,101 |
| 2021-12-01 | $66.21 | $67.48 | $65.85 | $65.89 | $64.44 | 23,012,358 |
| 2021-11-30 | $67.43 | $67.44 | $65.71 | $65.77 | $64.32 | 24,311,478 |
| 2021-11-29 | $67.28 | $67.94 | $66.74 | $67.75 | $66.26 | 11,411,138 |
| 2021-11-26 | $67.34 | $67.78 | $66.59 | $66.76 | $65.29 | 10,927,274 |
| 2021-11-24 | $67.75 | $67.96 | $67.40 | $67.82 | $66.33 | 7,965,786 |
| 2021-11-23 | $67.70 | $68.18 | $67.37 | $67.78 | $66.29 | 9,520,349 |
| 2021-11-22 | $67.25 | $68.07 | $67.07 | $67.71 | $66.22 | 11,577,006 |
| 2021-11-19 | $67.01 | $67.45 | $66.83 | $67.30 | $65.82 | 10,303,126 |
| 2021-11-18 | $67.16 | $67.29 | $66.70 | $66.92 | $65.45 | 7,652,841 |
| 2021-11-17 | $67.05 | $67.37 | $66.71 | $67.27 | $65.79 | 9,500,942 |
| 2021-11-16 | $67.56 | $67.69 | $67.17 | $67.21 | $65.73 | 6,606,697 |
| 2021-11-15 | $66.94 | $67.56 | $66.80 | $67.53 | $66.04 | 9,501,863 |
| 2021-11-12 | $66.67 | $66.83 | $66.36 | $66.65 | $65.18 | 9,089,375 |
| 2021-11-11 | $67.06 | $67.09 | $66.34 | $66.69 | $65.22 | 7,873,715 |
| 2021-11-10 | $66.61 | $67.16 | $66.57 | $67.10 | $65.62 | 12,916,571 |
| 2021-11-09 | $66.34 | $66.75 | $66.13 | $66.56 | $65.10 | 8,233,211 |
| 2021-11-08 | $67.30 | $67.31 | $65.90 | $66.22 | $64.76 | 9,835,117 |
| 2021-11-05 | $66.81 | $67.51 | $66.74 | $67.22 | $65.74 | 10,792,226 |
| 2021-11-04 | $66.86 | $67.00 | $65.90 | $66.59 | $65.12 | 16,091,550 |
| 2021-11-03 | $67.10 | $67.37 | $66.42 | $66.96 | $65.49 | 10,484,797 |
| 2021-11-02 | $67.40 | $67.53 | $66.73 | $67.21 | $65.73 | 9,916,453 |
| 2021-11-01 | $66.89 | $67.32 | $66.68 | $67.15 | $65.67 | 8,089,413 |
| 2021-10-29 | $67.29 | $67.57 | $66.58 | $66.91 | $65.44 | 13,333,570 |
| 2021-10-28 | $66.81 | $67.32 | $66.73 | $67.31 | $65.83 | 7,721,836 |
| 2021-10-27 | $67.48 | $67.65 | $66.80 | $66.87 | $65.40 | 11,131,983 |
| 2021-10-26 | $67.02 | $67.84 | $66.91 | $67.32 | $65.84 | 9,695,696 |
| 2021-10-25 | $67.15 | $67.37 | $66.80 | $66.96 | $65.49 | 7,580,258 |
| 2021-10-22 | $67.09 | $67.37 | $66.94 | $67.25 | $65.77 | 10,699,990 |
| 2021-10-21 | $66.95 | $67.18 | $66.82 | $66.91 | $65.44 | 8,686,365 |
| 2021-10-20 | $66.14 | $67.17 | $66.07 | $66.91 | $65.44 | 13,899,912 |
| 2021-10-19 | $65.55 | $65.96 | $65.37 | $65.87 | $64.42 | 10,706,827 |
| 2021-10-18 | $65.24 | $65.41 | $64.70 | $65.05 | $63.62 | 10,351,028 |
| 2021-10-15 | $65.97 | $66.20 | $65.57 | $65.68 | $64.23 | 14,801,270 |
| 2021-10-14 | $65.29 | $66.00 | $65.13 | $65.87 | $64.42 | 10,699,069 |
| 2021-10-13 | $64.34 | $65.12 | $64.00 | $65.07 | $63.64 | 13,103,679 |
| 2021-10-12 | $63.98 | $64.51 | $63.81 | $64.32 | $62.90 | 10,498,046 |
| 2021-10-11 | $64.50 | $64.63 | $63.80 | $63.89 | $62.48 | 12,710,055 |
| 2021-10-08 | $65.24 | $65.37 | $64.73 | $64.77 | $63.34 | 8,898,224 |
| 2021-10-07 | $65.72 | $66.24 | $65.18 | $65.25 | $63.81 | 13,770,128 |
| 2021-10-06 | $64.40 | $65.65 | $64.02 | $65.60 | $64.16 | 16,576,393 |
| 2021-10-05 | $64.84 | $65.07 | $64.52 | $64.60 | $63.18 | 13,065,220 |
| 2021-10-04 | $63.81 | $64.95 | $63.78 | $64.76 | $63.33 | 20,201,307 |
| 2021-10-01 | $64.27 | $64.39 | $63.66 | $63.88 | $62.47 | 14,500,638 |
| 2021-09-30 | $64.63 | $64.67 | $63.79 | $63.88 | $62.47 | 13,572,380 |
| 2021-09-29 | $63.75 | $64.84 | $63.58 | $64.39 | $62.97 | 15,433,849 |
| 2021-09-28 | $64.31 | $64.41 | $63.37 | $63.56 | $62.16 | 20,235,837 |
| 2021-09-27 | $65.03 | $65.69 | $64.28 | $64.37 | $62.95 | 10,891,686 |
| 2021-09-24 | $65.20 | $65.63 | $64.98 | $65.14 | $63.71 | 11,830,347 |
| 2021-09-23 | $65.56 | $66.05 | $65.15 | $65.21 | $63.77 | 9,666,588 |
| 2021-09-22 | $65.84 | $66.09 | $65.31 | $65.56 | $64.12 | 12,394,050 |
| 2021-09-21 | $65.97 | $66.42 | $65.56 | $65.60 | $64.16 | 13,208,782 |
| 2021-09-20 | $65.76 | $66.36 | $65.06 | $65.78 | $64.33 | 22,839,313 |
| 2021-09-17 | $67.30 | $67.66 | $66.34 | $66.40 | $64.45 | 12,554,274 |
| 2021-09-16 | $68.00 | $68.28 | $67.34 | $67.44 | $65.46 | 15,732,054 |
| 2021-09-15 | $68.00 | $68.46 | $67.63 | $68.01 | $66.01 | 9,906,403 |
| 2021-09-14 | $68.55 | $68.77 | $67.93 | $68.10 | $66.10 | 14,051,785 |
| 2021-09-13 | $69.03 | $69.11 | $68.13 | $68.33 | $66.32 | 13,118,235 |
| 2021-09-10 | $69.37 | $69.45 | $68.43 | $68.45 | $66.44 | 12,327,205 |
| 2021-09-09 | $69.58 | $69.83 | $69.37 | $69.42 | $67.38 | 8,177,517 |
| 2021-09-08 | $68.53 | $69.99 | $68.37 | $69.80 | $67.75 | 14,588,135 |
| 2021-09-07 | $69.43 | $69.44 | $68.45 | $68.57 | $66.56 | 13,145,232 |
| 2021-09-03 | $69.86 | $69.96 | $69.32 | $69.49 | $67.45 | 9,472,721 |
| 2021-09-02 | $69.59 | $70.07 | $69.52 | $70.07 | $68.01 | 10,299,702 |
| 2021-09-01 | $68.73 | $69.67 | $68.64 | $69.44 | $67.40 | 13,333,732 |
| 2021-08-31 | $68.59 | $68.93 | $68.25 | $68.54 | $66.53 | 11,290,081 |
| 2021-08-30 | $68.50 | $68.82 | $68.27 | $68.62 | $66.60 | 11,845,893 |
| 2021-08-27 | $68.61 | $68.84 | $68.39 | $68.52 | $66.51 | 10,502,540 |
| 2021-08-26 | $68.71 | $68.74 | $68.39 | $68.54 | $66.53 | 8,315,886 |
| 2021-08-25 | $68.57 | $68.93 | $68.18 | $68.71 | $66.69 | 8,164,906 |
| 2021-08-24 | $69.00 | $69.06 | $68.12 | $68.58 | $66.57 | 12,665,778 |
| 2021-08-23 | $69.88 | $69.90 | $68.90 | $69.03 | $67.00 | 10,915,365 |
| 2021-08-20 | $68.95 | $69.98 | $68.59 | $69.93 | $67.88 | 11,790,774 |
| 2021-08-19 | $68.82 | $69.63 | $68.75 | $69.07 | $67.04 | 13,861,522 |
| 2021-08-18 | $69.13 | $69.28 | $68.56 | $68.79 | $66.77 | 15,705,801 |
| 2021-08-17 | $68.91 | $69.15 | $68.45 | $69.14 | $67.11 | 11,518,743 |
| 2021-08-16 | $68.68 | $69.59 | $68.61 | $69.10 | $67.07 | 12,898,406 |
| 2021-08-13 | $68.34 | $68.76 | $68.20 | $68.68 | $66.66 | 11,788,220 |
| 2021-08-12 | $68.01 | $68.44 | $67.98 | $68.20 | $66.20 | 9,460,128 |
| 2021-08-11 | $67.65 | $68.44 | $67.65 | $68.13 | $66.13 | 9,244,446 |
| 2021-08-10 | $67.49 | $67.73 | $67.19 | $67.50 | $65.52 | 7,917,174 |
| 2021-08-09 | $67.50 | $67.68 | $67.06 | $67.43 | $65.45 | 8,432,664 |
| 2021-08-06 | $67.42 | $67.94 | $67.26 | $67.45 | $65.47 | 10,000,468 |
| 2021-08-05 | $66.85 | $67.58 | $66.68 | $67.49 | $65.51 | 15,895,396 |
| 2021-08-04 | $66.59 | $66.84 | $65.93 | $66.76 | $64.80 | 16,188,992 |
| 2021-08-03 | $66.58 | $67.17 | $66.27 | $66.86 | $64.90 | 12,997,273 |
| 2021-08-02 | $66.12 | $66.72 | $66.04 | $66.48 | $64.53 | 11,782,054 |
| 2021-07-30 | $66.49 | $67.05 | $65.82 | $65.97 | $64.03 | 12,632,551 |
| 2021-07-29 | $66.47 | $66.72 | $66.15 | $66.53 | $64.58 | 15,115,774 |
| 2021-07-28 | $66.83 | $66.95 | $65.86 | $66.35 | $64.40 | 12,474,075 |
| 2021-07-27 | $65.68 | $66.98 | $65.30 | $66.86 | $64.90 | 17,143,089 |
| 2021-07-26 | $65.58 | $65.93 | $65.27 | $65.73 | $63.80 | 8,968,380 |
| 2021-07-23 | $65.04 | $65.77 | $64.92 | $65.71 | $63.78 | 8,108,552 |
| 2021-07-22 | $64.85 | $65.17 | $64.67 | $64.88 | $62.97 | 11,437,761 |
| 2021-07-21 | $65.54 | $65.69 | $64.73 | $64.78 | $62.88 | 11,228,405 |
| 2021-07-20 | $65.28 | $66.16 | $65.28 | $65.50 | $63.58 | 16,889,571 |
| 2021-07-19 | $66.00 | $66.53 | $64.48 | $65.22 | $63.30 | 22,792,935 |
| 2021-07-16 | $65.68 | $66.61 | $65.61 | $66.27 | $64.32 | 16,553,278 |
| 2021-07-15 | $64.66 | $65.66 | $64.64 | $65.61 | $63.68 | 14,287,266 |
| 2021-07-14 | $64.34 | $65.16 | $64.04 | $64.88 | $62.97 | 10,360,014 |
| 2021-07-13 | $64.70 | $64.91 | $64.09 | $64.32 | $62.43 | 11,246,587 |
| 2021-07-12 | $64.53 | $64.87 | $64.22 | $64.81 | $62.91 | 8,661,480 |
| 2021-07-09 | $64.61 | $64.78 | $64.07 | $64.60 | $62.70 | 10,742,140 |
| 2021-07-08 | $64.35 | $64.91 | $64.25 | $64.52 | $62.62 | 10,256,477 |
| 2021-07-07 | $64.32 | $64.72 | $63.96 | $64.71 | $62.81 | 12,099,604 |
| 2021-07-06 | $64.01 | $64.33 | $63.28 | $64.29 | $62.40 | 9,078,315 |
| 2021-07-02 | $64.09 | $64.09 | $63.70 | $64.02 | $62.14 | 9,314,768 |
| 2021-07-01 | $63.35 | $64.14 | $63.10 | $63.92 | $62.04 | 11,496,656 |
| 2021-06-30 | $63.30 | $63.54 | $62.99 | $63.23 | $61.37 | 9,538,828 |
| 2021-06-29 | $64.19 | $64.57 | $63.16 | $63.35 | $61.49 | 12,344,175 |
| 2021-06-28 | $64.24 | $64.71 | $64.15 | $64.39 | $62.50 | 8,367,681 |
| 2021-06-25 | $63.33 | $64.03 | $63.26 | $63.98 | $62.10 | 9,136,818 |
| 2021-06-24 | $63.44 | $63.46 | $63.02 | $63.30 | $61.44 | 7,607,881 |
| 2021-06-23 | $64.00 | $64.00 | $63.17 | $63.36 | $61.50 | 12,833,238 |
| 2021-06-22 | $64.43 | $64.62 | $64.01 | $64.04 | $62.16 | 8,304,327 |
| 2021-06-21 | $63.81 | $64.59 | $63.45 | $64.43 | $62.54 | 13,943,310 |
| 2021-06-18 | $65.43 | $65.48 | $64.00 | $64.10 | $61.74 | 18,039,865 |
| 2021-06-17 | $65.40 | $66.17 | $65.21 | $65.81 | $63.39 | 12,854,421 |
| 2021-06-16 | $66.62 | $66.86 | $65.42 | $65.45 | $63.04 | 23,137,386 |
| 2021-06-15 | $66.33 | $66.81 | $66.14 | $66.45 | $64.01 | 16,390,527 |
| 2021-06-14 | $66.12 | $66.42 | $65.85 | $66.25 | $63.81 | 6,866,569 |
| 2021-06-11 | $65.96 | $66.16 | $65.65 | $66.11 | $63.68 | 9,099,544 |
| 2021-06-10 | $65.58 | $66.03 | $65.42 | $65.96 | $63.54 | 8,327,314 |
| 2021-06-09 | $65.11 | $65.65 | $64.97 | $65.53 | $63.12 | 9,380,404 |
| 2021-06-08 | $65.65 | $65.70 | $64.67 | $64.95 | $62.56 | 9,181,908 |
| 2021-06-07 | $65.45 | $65.61 | $65.34 | $65.51 | $63.10 | 6,911,208 |
| 2021-06-04 | $65.66 | $65.76 | $65.31 | $65.39 | $62.99 | 7,234,803 |
| 2021-06-03 | $64.80 | $65.70 | $64.58 | $65.49 | $63.08 | 11,853,846 |
| 2021-06-02 | $64.86 | $65.46 | $64.60 | $65.10 | $62.71 | 10,245,865 |
| 2021-06-01 | $65.31 | $65.46 | $64.61 | $64.76 | $62.38 | 11,026,162 |
| 2021-05-28 | $65.20 | $65.40 | $64.96 | $65.16 | $62.76 | 9,782,719 |
| 2021-05-27 | $65.48 | $65.48 | $64.79 | $64.81 | $62.43 | 8,498,267 |
| 2021-05-26 | $65.28 | $65.53 | $65.06 | $65.25 | $62.85 | 8,420,815 |
| 2021-05-25 | $66.11 | $66.11 | $65.09 | $65.24 | $62.84 | 10,213,669 |
| 2021-05-24 | $66.48 | $66.59 | $66.00 | $66.04 | $63.61 | 9,671,517 |
| 2021-05-21 | $65.98 | $66.41 | $65.70 | $66.16 | $63.73 | 10,243,938 |
| 2021-05-20 | $65.37 | $66.22 | $65.35 | $65.82 | $63.40 | 12,839,761 |
| 2021-05-19 | $65.05 | $65.31 | $64.49 | $65.25 | $62.85 | 13,119,040 |
| 2021-05-18 | $65.23 | $65.58 | $65.06 | $65.36 | $62.96 | 9,766,197 |
| 2021-05-17 | $65.88 | $66.26 | $65.27 | $65.37 | $62.97 | 12,562,009 |
| 2021-05-14 | $65.75 | $66.33 | $65.75 | $65.91 | $63.49 | 9,455,400 |
| 2021-05-13 | $64.42 | $65.98 | $64.37 | $65.59 | $63.18 | 14,111,369 |
| 2021-05-12 | $65.82 | $65.82 | $64.32 | $64.35 | $61.98 | 14,776,866 |
| 2021-05-11 | $66.64 | $66.73 | $65.43 | $65.89 | $63.47 | 14,105,064 |
| 2021-05-10 | $66.18 | $67.38 | $66.18 | $66.71 | $64.26 | 13,221,146 |
| 2021-05-07 | $65.80 | $66.54 | $65.78 | $66.04 | $63.61 | 9,055,371 |
| 2021-05-06 | $65.52 | $65.90 | $65.08 | $65.84 | $63.42 | 11,652,703 |
| 2021-05-05 | $66.46 | $66.46 | $64.97 | $65.34 | $62.94 | 11,781,400 |
| 2021-05-04 | $66.64 | $66.76 | $66.02 | $66.46 | $64.02 | 11,722,758 |
| 2021-05-03 | $66.87 | $67.33 | $66.60 | $66.71 | $64.26 | 10,772,317 |
| 2021-04-30 | $66.34 | $66.74 | $65.95 | $66.72 | $64.27 | 10,242,312 |
| 2021-04-29 | $65.60 | $66.24 | $65.60 | $66.20 | $63.77 | 9,611,758 |
| 2021-04-28 | $65.72 | $65.90 | $65.29 | $65.60 | $63.19 | 7,579,080 |
| 2021-04-27 | $66.10 | $66.13 | $65.58 | $65.69 | $63.28 | 10,471,078 |
| 2021-04-26 | $66.61 | $66.65 | $66.00 | $66.20 | $63.77 | 6,289,232 |
| 2021-04-23 | $66.70 | $66.92 | $66.41 | $66.58 | $64.13 | 8,440,769 |
| 2021-04-22 | $67.10 | $67.33 | $66.61 | $66.67 | $64.22 | 8,991,761 |
| 2021-04-21 | $67.79 | $68.05 | $66.90 | $67.15 | $64.68 | 9,615,131 |
| 2021-04-20 | $66.87 | $67.89 | $66.83 | $67.72 | $65.23 | 14,774,449 |
| 2021-04-19 | $67.25 | $67.36 | $66.71 | $66.87 | $64.41 | 10,751,912 |
| 2021-04-16 | $66.92 | $67.47 | $66.78 | $67.21 | $64.74 | 11,187,961 |
| 2021-04-15 | $65.95 | $66.70 | $65.91 | $66.67 | $64.22 | 11,931,692 |
| 2021-04-14 | $65.49 | $65.94 | $65.32 | $65.94 | $63.52 | 7,562,681 |
| 2021-04-13 | $64.62 | $65.77 | $64.50 | $65.65 | $63.24 | 9,125,628 |
| 2021-04-12 | $64.83 | $65.34 | $64.66 | $64.88 | $62.49 | 7,100,673 |
| 2021-04-09 | $64.95 | $65.23 | $64.69 | $64.82 | $62.44 | 7,875,601 |
| 2021-04-08 | $65.11 | $65.31 | $64.75 | $64.89 | $62.50 | 9,954,978 |
| 2021-04-07 | $64.97 | $65.29 | $64.61 | $64.94 | $62.55 | 7,899,229 |
| 2021-04-06 | $64.61 | $65.03 | $64.14 | $65.02 | $62.63 | 8,629,451 |
| 2021-04-05 | $64.21 | $65.09 | $64.15 | $64.68 | $62.30 | 14,644,276 |
| 2021-04-01 | $63.94 | $64.09 | $63.55 | $63.98 | $61.63 | 10,523,341 |
| 2021-03-31 | $63.60 | $64.16 | $63.47 | $64.04 | $61.69 | 11,129,754 |
| 2021-03-30 | $63.95 | $63.95 | $63.10 | $63.57 | $61.23 | 11,055,606 |
| 2021-03-29 | $63.34 | $64.45 | $63.31 | $64.15 | $61.79 | 16,387,878 |
| 2021-03-26 | $63.25 | $63.53 | $62.64 | $63.47 | $61.14 | 10,385,131 |
| 2021-03-25 | $62.79 | $63.47 | $62.51 | $63.26 | $60.93 | 14,154,900 |
| 2021-03-24 | $62.37 | $63.04 | $62.15 | $62.59 | $60.29 | 11,029,205 |
| 2021-03-23 | $61.63 | $62.81 | $61.50 | $62.57 | $60.27 | 13,058,628 |
| 2021-03-22 | $61.60 | $61.93 | $61.21 | $61.65 | $59.38 | 12,820,519 |
| 2021-03-19 | $62.05 | $62.74 | $61.39 | $62.20 | $59.47 | 19,356,301 |
| 2021-03-18 | $62.20 | $62.45 | $61.60 | $62.03 | $59.31 | 14,814,097 |
| 2021-03-17 | $63.24 | $63.25 | $62.20 | $62.26 | $59.53 | 17,203,519 |
| 2021-03-16 | $63.06 | $63.45 | $62.89 | $63.29 | $60.51 | 14,621,781 |
| 2021-03-15 | $62.50 | $63.37 | $62.50 | $63.21 | $60.43 | 12,209,303 |
| 2021-03-12 | $61.85 | $62.60 | $61.56 | $62.41 | $59.67 | 10,021,908 |
| 2021-03-11 | $61.63 | $62.36 | $61.55 | $61.58 | $58.88 | 8,584,433 |
| 2021-03-10 | $61.30 | $61.93 | $61.13 | $61.74 | $59.03 | 13,710,719 |
| 2021-03-09 | $60.85 | $61.52 | $60.77 | $61.32 | $58.63 | 11,112,382 |
| 2021-03-08 | $59.85 | $61.05 | $59.69 | $60.52 | $57.86 | 19,212,108 |
| 2021-03-05 | $58.97 | $59.96 | $58.45 | $59.68 | $57.06 | 16,803,342 |
| 2021-03-04 | $58.81 | $59.82 | $58.40 | $58.72 | $56.14 | 22,086,307 |
| 2021-03-03 | $59.38 | $59.38 | $58.27 | $58.77 | $56.19 | 22,924,899 |
| 2021-03-02 | $59.74 | $59.90 | $59.14 | $59.47 | $56.86 | 14,653,355 |
| 2021-03-01 | $59.10 | $60.32 | $59.09 | $59.65 | $57.03 | 15,715,000 |
| 2021-02-26 | $59.66 | $60.03 | $58.34 | $58.36 | $55.80 | 18,988,148 |
| 2021-02-25 | $59.88 | $60.17 | $59.17 | $59.46 | $56.85 | 15,657,048 |
| 2021-02-24 | $60.56 | $60.67 | $59.94 | $60.00 | $57.37 | 11,836,756 |
| 2021-02-23 | $60.45 | $60.92 | $60.14 | $60.71 | $58.04 | 13,106,649 |
| 2021-02-22 | $61.24 | $61.31 | $59.64 | $60.21 | $57.57 | 17,712,113 |
| 2021-02-19 | $62.35 | $62.38 | $61.36 | $61.41 | $58.71 | 8,967,736 |
| 2021-02-18 | $61.87 | $62.61 | $61.87 | $62.34 | $59.60 | 7,710,054 |
| 2021-02-17 | $61.99 | $62.08 | $61.55 | $61.97 | $59.25 | 10,178,172 |
| 2021-02-16 | $62.55 | $62.63 | $61.83 | $61.92 | $59.20 | 15,861,647 |
| 2021-02-12 | $62.89 | $63.18 | $62.29 | $62.62 | $59.87 | 10,107,994 |
| 2021-02-11 | $63.41 | $63.62 | $62.98 | $63.08 | $60.31 | 8,711,293 |
| 2021-02-10 | $63.56 | $63.70 | $63.01 | $63.44 | $60.65 | 9,810,136 |
| 2021-02-09 | $63.21 | $63.42 | $62.67 | $63.19 | $60.42 | 6,193,383 |
| 2021-02-08 | $63.73 | $63.75 | $62.86 | $63.10 | $60.33 | 10,765,729 |
| 2021-02-05 | $63.53 | $63.94 | $63.27 | $63.59 | $60.80 | 5,959,960 |
| 2021-02-04 | $62.73 | $63.34 | $62.55 | $63.25 | $60.47 | 11,351,064 |
| 2021-02-03 | $62.89 | $63.18 | $62.62 | $62.76 | $60.00 | 8,133,376 |
| 2021-02-02 | $62.66 | $63.93 | $62.40 | $62.96 | $60.20 | 14,348,499 |
| 2021-02-01 | $62.55 | $63.01 | $61.93 | $62.45 | $59.71 | 8,054,672 |
| 2021-01-29 | $62.17 | $62.78 | $61.76 | $62.15 | $59.42 | 13,880,342 |
| 2021-01-28 | $61.96 | $63.44 | $61.80 | $62.49 | $59.75 | 12,732,858 |
| 2021-01-27 | $62.95 | $63.42 | $61.47 | $61.75 | $59.04 | 19,643,682 |
| 2021-01-26 | $64.01 | $64.08 | $63.20 | $63.46 | $60.67 | 9,736,754 |
| 2021-01-25 | $62.62 | $64.19 | $62.55 | $64.10 | $61.29 | 18,924,251 |
| 2021-01-22 | $62.57 | $63.05 | $62.33 | $62.84 | $60.08 | 9,380,075 |
| 2021-01-21 | $62.97 | $63.10 | $62.64 | $62.75 | $59.99 | 6,987,968 |
| 2021-01-20 | $62.73 | $63.40 | $62.36 | $63.12 | $60.35 | 22,398,101 |
| 2021-01-19 | $63.33 | $63.39 | $62.66 | $62.75 | $59.99 | 9,496,671 |
| 2021-01-15 | $62.25 | $63.18 | $62.02 | $62.99 | $60.22 | 13,782,436 |
| 2021-01-14 | $62.64 | $62.69 | $62.02 | $62.38 | $59.64 | 13,033,481 |
| 2021-01-13 | $61.61 | $62.82 | $61.50 | $62.62 | $59.87 | 13,343,739 |
| 2021-01-12 | $61.65 | $61.86 | $60.68 | $61.42 | $58.72 | 12,305,537 |
| 2021-01-11 | $62.10 | $62.35 | $61.29 | $61.75 | $59.04 | 8,329,200 |
| 2021-01-08 | $61.89 | $62.46 | $61.78 | $62.33 | $59.59 | 13,465,449 |
| 2021-01-07 | $62.97 | $63.09 | $61.75 | $61.81 | $59.10 | 12,379,409 |
| 2021-01-06 | $61.46 | $63.04 | $61.32 | $62.63 | $59.88 | 17,980,947 |
| 2021-01-05 | $61.25 | $61.43 | $60.61 | $61.11 | $58.43 | 8,333,287 |
| 2021-01-04 | $62.81 | $62.81 | $60.77 | $61.12 | $58.44 | 12,630,390 |
| 2020-12-31 | $61.79 | $62.79 | $61.63 | $62.70 | $59.95 | 9,091,977 |
| 2020-12-30 | $61.51 | $61.98 | $61.41 | $61.78 | $59.07 | 5,923,550 |
| 2020-12-29 | $61.63 | $61.92 | $61.30 | $61.47 | $58.77 | 7,582,479 |
| 2020-12-28 | $61.53 | $61.88 | $61.25 | $61.48 | $58.78 | 5,868,486 |
| 2020-12-24 | $60.91 | $61.24 | $60.58 | $61.21 | $58.52 | 3,636,193 |
| 2020-12-23 | $61.19 | $61.67 | $60.77 | $60.78 | $58.11 | 5,771,715 |
| 2020-12-22 | $61.00 | $61.16 | $60.72 | $60.90 | $58.23 | 12,088,592 |
| 2020-12-21 | $61.28 | $61.28 | $60.32 | $61.02 | $58.34 | 13,957,707 |
| 2020-12-18 | $62.84 | $63.07 | $61.99 | $62.29 | $59.05 | 10,438,697 |
| 2020-12-17 | $62.63 | $63.29 | $62.62 | $62.83 | $59.56 | 12,695,074 |
| 2020-12-16 | $63.26 | $63.58 | $62.33 | $62.41 | $59.16 | 12,156,475 |
| 2020-12-15 | $62.21 | $63.30 | $61.90 | $63.14 | $59.86 | 11,178,892 |
| 2020-12-14 | $62.68 | $63.20 | $61.86 | $61.92 | $58.70 | 13,604,428 |
| 2020-12-11 | $61.88 | $62.32 | $61.82 | $62.24 | $59.00 | 6,675,869 |
| 2020-12-10 | $62.43 | $62.63 | $61.85 | $62.14 | $58.91 | 10,801,565 |
| 2020-12-09 | $62.62 | $62.72 | $62.04 | $62.46 | $59.21 | 11,484,971 |
| 2020-12-08 | $62.35 | $62.98 | $62.09 | $62.57 | $59.32 | 10,502,974 |
| 2020-12-07 | $62.20 | $63.07 | $62.19 | $62.76 | $59.50 | 8,695,875 |
| 2020-12-04 | $63.10 | $63.25 | $62.06 | $62.41 | $59.16 | 10,502,539 |
| 2020-12-03 | $63.60 | $63.66 | $62.87 | $63.04 | $59.76 | 9,376,831 |
| 2020-12-02 | $62.98 | $63.73 | $62.58 | $63.70 | $60.39 | 12,199,018 |
| 2020-12-01 | $63.31 | $64.17 | $63.24 | $63.28 | $59.99 | 14,988,220 |
| 2020-11-30 | $63.58 | $63.62 | $62.59 | $62.84 | $59.57 | 13,445,064 |
| 2020-11-27 | $64.38 | $64.44 | $63.50 | $63.76 | $60.44 | 6,036,647 |
| 2020-11-25 | $64.15 | $64.42 | $63.59 | $64.40 | $61.05 | 11,492,618 |
| 2020-11-24 | $64.06 | $64.39 | $63.74 | $64.23 | $60.89 | 10,895,538 |
| 2020-11-23 | $63.79 | $63.91 | $63.26 | $63.55 | $60.24 | 8,466,163 |
| 2020-11-20 | $63.42 | $63.98 | $63.22 | $63.54 | $60.23 | 9,316,267 |
| 2020-11-19 | $64.10 | $64.15 | $63.08 | $63.53 | $60.23 | 13,498,099 |
| 2020-11-18 | $65.79 | $65.87 | $64.15 | $64.17 | $60.83 | 12,790,752 |
| 2020-11-17 | $66.33 | $66.65 | $65.35 | $65.45 | $62.05 | 8,405,577 |
| 2020-11-16 | $66.91 | $66.95 | $65.97 | $66.76 | $63.29 | 13,687,483 |
| 2020-11-13 | $65.76 | $66.27 | $65.64 | $66.09 | $62.65 | 13,162,731 |
| 2020-11-12 | $66.12 | $66.27 | $64.93 | $65.44 | $62.04 | 26,510,435 |
| 2020-11-11 | $66.60 | $67.10 | $66.25 | $66.51 | $63.05 | 9,729,550 |
| 2020-11-10 | $65.67 | $66.45 | $65.40 | $66.26 | $62.81 | 15,585,987 |
| 2020-11-09 | $65.99 | $67.93 | $65.26 | $65.32 | $61.92 | 23,036,146 |
| 2020-11-06 | $64.31 | $64.88 | $63.96 | $64.13 | $60.79 | 9,477,816 |
| 2020-11-05 | $64.37 | $65.45 | $64.22 | $64.27 | $60.93 | 15,762,591 |
| 2020-11-04 | $64.29 | $65.29 | $63.63 | $63.70 | $60.39 | 18,331,516 |
| 2020-11-03 | $64.55 | $65.37 | $64.29 | $64.67 | $61.31 | 15,078,663 |
| 2020-11-02 | $63.23 | $63.84 | $62.60 | $63.75 | $60.43 | 14,955,891 |
| 2020-10-30 | $62.62 | $63.01 | $61.78 | $62.38 | $59.14 | 17,413,207 |
| 2020-10-29 | $62.57 | $63.74 | $61.76 | $62.97 | $59.69 | 14,924,039 |
| 2020-10-28 | $63.78 | $64.60 | $62.67 | $62.80 | $59.53 | 17,013,345 |
| 2020-10-27 | $64.85 | $65.34 | $64.37 | $64.68 | $61.32 | 9,801,043 |
| 2020-10-26 | $64.25 | $64.85 | $63.83 | $64.73 | $61.36 | 10,381,561 |
| 2020-10-23 | $64.89 | $65.00 | $64.39 | $64.75 | $61.38 | 7,242,508 |
| 2020-10-22 | $63.76 | $64.68 | $63.58 | $64.57 | $61.21 | 7,606,061 |
| 2020-10-21 | $63.70 | $64.09 | $63.49 | $63.67 | $60.36 | 7,099,958 |
| 2020-10-20 | $63.72 | $64.19 | $63.48 | $63.84 | $60.52 | 12,489,737 |
| 2020-10-19 | $63.97 | $64.31 | $63.28 | $63.46 | $60.16 | 13,301,869 |
| 2020-10-16 | $63.40 | $64.24 | $63.33 | $64.00 | $60.67 | 8,040,669 |
| 2020-10-15 | $62.76 | $63.67 | $62.60 | $63.32 | $60.03 | 9,562,007 |
| 2020-10-14 | $63.52 | $63.79 | $63.03 | $63.36 | $60.06 | 11,169,352 |
| 2020-10-13 | $63.44 | $63.61 | $62.73 | $63.44 | $60.14 | 10,105,223 |
| 2020-10-12 | $63.52 | $64.31 | $63.36 | $63.88 | $60.56 | 7,485,117 |
| 2020-10-09 | $63.84 | $63.87 | $63.05 | $63.48 | $60.18 | 8,545,569 |
| 2020-10-08 | $62.62 | $63.59 | $62.58 | $63.49 | $60.19 | 13,617,922 |
| 2020-10-07 | $62.29 | $62.61 | $61.89 | $62.35 | $59.11 | 12,201,821 |
| 2020-10-06 | $61.49 | $62.67 | $61.22 | $61.97 | $58.75 | 16,388,545 |
| 2020-10-05 | $60.85 | $61.62 | $60.44 | $61.45 | $58.25 | 11,038,352 |
| 2020-10-02 | $59.50 | $61.00 | $59.37 | $60.69 | $57.53 | 16,945,029 |
| 2020-10-01 | $59.53 | $60.13 | $59.41 | $59.98 | $56.86 | 13,070,959 |
| 2020-09-30 | $59.22 | $59.67 | $58.88 | $59.38 | $56.29 | 12,104,071 |
| 2020-09-29 | $59.05 | $59.45 | $58.58 | $58.85 | $55.79 | 9,222,049 |
| 2020-09-28 | $58.98 | $59.46 | $58.77 | $58.87 | $55.81 | 10,179,778 |
| 2020-09-25 | $57.52 | $58.78 | $57.31 | $58.72 | $55.67 | 11,287,952 |
| 2020-09-24 | $57.07 | $58.18 | $56.72 | $57.77 | $54.77 | 15,664,053 |
| 2020-09-23 | $58.09 | $58.19 | $57.08 | $57.13 | $54.16 | 10,788,483 |
| 2020-09-22 | $57.69 | $58.41 | $57.65 | $58.02 | $55.00 | 10,623,847 |
| 2020-09-21 | $57.60 | $57.93 | $56.91 | $57.66 | $54.66 | 15,186,006 |
| 2020-09-18 | $59.56 | $59.60 | $58.39 | $58.52 | $55.00 | 15,984,770 |
| 2020-09-17 | $59.68 | $59.90 | $59.10 | $59.57 | $55.99 | 11,387,721 |
| 2020-09-16 | $59.93 | $60.48 | $59.67 | $60.06 | $56.45 | 11,541,882 |
| 2020-09-15 | $60.35 | $61.03 | $59.82 | $60.14 | $56.52 | 11,671,273 |
| 2020-09-14 | $59.22 | $60.05 | $59.16 | $59.74 | $56.15 | 10,463,634 |
| 2020-09-11 | $58.92 | $59.12 | $58.47 | $58.93 | $55.39 | 12,666,401 |
| 2020-09-10 | $59.59 | $59.66 | $58.72 | $58.79 | $55.25 | 18,140,199 |
| 2020-09-09 | $59.48 | $60.59 | $59.42 | $59.82 | $56.22 | 15,434,778 |
| 2020-09-08 | $59.43 | $59.50 | $58.48 | $59.04 | $55.49 | 14,495,408 |
| 2020-09-04 | $59.83 | $60.17 | $58.60 | $59.37 | $55.80 | 17,896,264 |
| 2020-09-03 | $60.41 | $61.04 | $59.15 | $59.71 | $56.12 | 19,436,083 |
| 2020-09-02 | $58.70 | $60.66 | $58.46 | $60.39 | $56.76 | 18,649,648 |
| 2020-09-01 | $59.06 | $59.10 | $58.34 | $58.57 | $55.05 | 13,311,201 |
| 2020-08-31 | $58.98 | $59.61 | $58.97 | $59.25 | $55.69 | 9,987,842 |
| 2020-08-28 | $59.02 | $59.13 | $58.46 | $59.07 | $55.52 | 8,497,900 |
| 2020-08-27 | $58.88 | $59.32 | $58.54 | $58.90 | $55.36 | 19,453,588 |
| 2020-08-26 | $59.16 | $59.20 | $58.49 | $58.71 | $55.18 | 11,664,937 |
| 2020-08-25 | $60.05 | $60.06 | $59.17 | $59.37 | $55.80 | 11,786,558 |
| 2020-08-24 | $59.59 | $59.96 | $59.04 | $59.94 | $56.34 | 7,492,918 |
| 2020-08-21 | $59.37 | $59.53 | $58.82 | $59.42 | $55.85 | 9,466,679 |
| 2020-08-20 | $59.61 | $59.91 | $59.16 | $59.32 | $55.75 | 12,966,079 |
| 2020-08-19 | $60.18 | $60.21 | $59.73 | $59.85 | $56.25 | 9,021,655 |
| 2020-08-18 | $60.26 | $60.50 | $59.72 | $60.03 | $56.42 | 12,147,583 |
| 2020-08-17 | $60.43 | $60.83 | $60.07 | $60.30 | $56.67 | 6,958,683 |
| 2020-08-14 | $60.78 | $60.86 | $60.22 | $60.38 | $56.75 | 8,668,329 |
| 2020-08-13 | $60.76 | $61.04 | $60.44 | $60.91 | $57.25 | 15,813,709 |
| 2020-08-12 | $60.32 | $61.42 | $60.30 | $61.01 | $57.34 | 17,285,518 |
| 2020-08-11 | $61.54 | $61.66 | $59.98 | $60.14 | $56.52 | 25,498,039 |
| 2020-08-10 | $61.69 | $61.95 | $61.27 | $61.47 | $57.77 | 10,604,359 |
| 2020-08-07 | $60.16 | $61.73 | $60.15 | $61.49 | $57.79 | 15,471,310 |
| 2020-08-06 | $59.99 | $60.50 | $59.68 | $60.40 | $56.77 | 13,787,989 |
| 2020-08-05 | $60.96 | $61.00 | $59.81 | $60.05 | $56.44 | 11,829,269 |
| 2020-08-04 | $60.13 | $61.10 | $59.98 | $60.83 | $57.17 | 20,831,793 |
| 2020-08-03 | $60.79 | $60.80 | $59.85 | $60.17 | $56.55 | 9,651,977 |
| 2020-07-31 | $60.57 | $60.99 | $59.98 | $60.83 | $57.17 | 12,113,982 |
| 2020-07-30 | $60.29 | $60.74 | $59.99 | $60.73 | $57.08 | 12,738,061 |
| 2020-07-29 | $60.56 | $60.89 | $60.28 | $60.73 | $57.08 | 9,102,795 |
| 2020-07-28 | $59.40 | $60.96 | $59.35 | $60.45 | $56.81 | 18,895,999 |
| 2020-07-27 | $60.30 | $60.34 | $59.12 | $59.55 | $55.97 | 11,319,349 |
| 2020-07-24 | $60.80 | $61.42 | $59.94 | $60.28 | $56.65 | 17,698,595 |
| 2020-07-23 | $60.59 | $61.11 | $60.32 | $60.68 | $57.03 | 19,139,015 |
| 2020-07-22 | $59.42 | $60.83 | $58.84 | $60.61 | $56.96 | 14,847,081 |
| 2020-07-21 | $59.57 | $60.38 | $59.38 | $59.69 | $56.10 | 15,107,996 |
| 2020-07-20 | $60.00 | $60.17 | $59.32 | $59.42 | $55.85 | 12,127,563 |
| 2020-07-17 | $59.20 | $60.37 | $59.15 | $60.21 | $56.59 | 22,950,050 |
| 2020-07-16 | $58.19 | $59.04 | $58.04 | $58.88 | $55.34 | 15,063,214 |
| 2020-07-15 | $58.92 | $59.35 | $58.03 | $58.14 | $54.64 | 13,470,151 |
| 2020-07-14 | $57.84 | $58.71 | $57.77 | $58.37 | $54.86 | 33,946,177 |
| 2020-07-13 | $57.77 | $58.40 | $57.56 | $57.83 | $54.35 | 17,764,903 |
| 2020-07-10 | $56.70 | $57.93 | $56.68 | $57.77 | $54.30 | 13,583,200 |
| 2020-07-09 | $57.19 | $57.22 | $55.91 | $56.70 | $53.29 | 17,874,878 |
| 2020-07-08 | $56.87 | $57.66 | $56.76 | $57.47 | $54.01 | 12,179,350 |
| 2020-07-07 | $56.56 | $57.17 | $56.29 | $56.96 | $53.53 | 11,340,379 |
| 2020-07-06 | $58.11 | $58.49 | $56.72 | $57.19 | $53.75 | 15,386,939 |
| 2020-07-02 | $58.16 | $58.52 | $57.75 | $57.90 | $54.42 | 12,147,601 |
| 2020-07-01 | $56.48 | $58.00 | $56.38 | $57.75 | $54.28 | 19,888,613 |
| 2020-06-30 | $56.23 | $56.74 | $55.90 | $56.43 | $53.04 | 16,871,934 |
| 2020-06-29 | $55.62 | $56.25 | $55.03 | $56.22 | $52.84 | 14,865,697 |
| 2020-06-26 | $55.69 | $56.32 | $54.81 | $55.18 | $51.86 | 28,731,673 |
| 2020-06-25 | $56.35 | $56.38 | $55.12 | $55.77 | $52.42 | 21,751,202 |
| 2020-06-24 | $56.56 | $56.82 | $55.79 | $56.47 | $53.07 | 14,269,153 |
| 2020-06-23 | $58.16 | $58.23 | $56.83 | $56.99 | $53.56 | 12,620,091 |
| 2020-06-22 | $56.98 | $57.93 | $56.45 | $57.57 | $54.11 | 12,953,166 |
| 2020-06-19 | $59.62 | $59.87 | $57.40 | $57.49 | $53.59 | 29,264,571 |
| 2020-06-18 | $58.79 | $59.31 | $58.48 | $59.15 | $55.14 | 13,246,200 |
| 2020-06-17 | $59.59 | $59.60 | $58.59 | $59.16 | $55.15 | 12,186,231 |
| 2020-06-16 | $60.50 | $60.83 | $59.02 | $59.34 | $55.31 | 17,113,287 |
| 2020-06-15 | $57.63 | $59.50 | $57.13 | $59.07 | $55.06 | 16,716,984 |
| 2020-06-12 | $59.94 | $60.01 | $57.95 | $58.67 | $54.69 | 23,202,380 |
| 2020-06-11 | $60.16 | $60.33 | $58.39 | $58.82 | $54.83 | 34,709,037 |
| 2020-06-10 | $61.57 | $61.98 | $61.01 | $61.21 | $57.06 | 12,525,975 |
| 2020-06-09 | $62.26 | $62.29 | $60.89 | $61.57 | $57.39 | 18,641,801 |
| 2020-06-08 | $61.30 | $63.03 | $60.86 | $62.83 | $58.57 | 15,957,816 |
| 2020-06-05 | $60.97 | $62.36 | $60.91 | $61.19 | $57.04 | 22,129,876 |
| 2020-06-04 | $61.19 | $61.32 | $59.64 | $60.42 | $56.32 | 21,838,988 |
| 2020-06-03 | $61.12 | $61.95 | $61.07 | $61.52 | $57.35 | 12,840,762 |
| 2020-06-02 | $60.63 | $60.83 | $59.98 | $60.79 | $56.67 | 13,997,028 |
| 2020-06-01 | $59.67 | $60.77 | $59.33 | $60.40 | $56.30 | 14,556,419 |
| 2020-05-29 | $59.09 | $60.00 | $58.74 | $59.69 | $55.64 | 14,755,847 |
| 2020-05-28 | $58.27 | $59.48 | $58.22 | $59.23 | $55.21 | 21,290,990 |
| 2020-05-27 | $57.85 | $57.95 | $56.74 | $57.53 | $53.63 | 16,492,266 |
| 2020-05-26 | $57.50 | $57.95 | $56.79 | $56.85 | $52.99 | 17,535,918 |
| 2020-05-22 | $55.86 | $56.53 | $55.68 | $56.48 | $52.65 | 11,918,973 |
| 2020-05-21 | $56.28 | $56.68 | $55.75 | $55.86 | $52.07 | 16,934,090 |
| 2020-05-20 | $56.70 | $57.06 | $56.21 | $56.43 | $52.60 | 11,789,864 |
| 2020-05-19 | $56.82 | $56.98 | $56.11 | $56.12 | $52.31 | 16,324,754 |
| 2020-05-18 | $56.10 | $57.42 | $56.10 | $57.06 | $53.19 | 22,997,291 |
| 2020-05-15 | $55.16 | $55.18 | $53.97 | $54.81 | $51.09 | 34,673,727 |
| 2020-05-14 | $54.41 | $55.71 | $53.66 | $55.55 | $51.78 | 23,113,765 |
| 2020-05-13 | $55.32 | $55.32 | $54.33 | $54.96 | $51.23 | 19,822,213 |
| 2020-05-12 | $56.06 | $56.31 | $55.32 | $55.43 | $51.67 | 21,866,487 |
| 2020-05-11 | $55.72 | $56.13 | $54.93 | $55.92 | $52.13 | 15,663,233 |
| 2020-05-08 | $55.72 | $56.38 | $55.46 | $56.16 | $52.35 | 13,276,570 |
| 2020-05-07 | $55.46 | $55.95 | $54.96 | $55.05 | $51.32 | 21,133,109 |
| 2020-05-06 | $56.96 | $57.00 | $54.75 | $54.83 | $51.11 | 24,072,606 |
| 2020-05-05 | $56.50 | $57.44 | $56.43 | $56.76 | $52.91 | 11,825,276 |
| 2020-05-04 | $55.59 | $56.44 | $55.25 | $56.30 | $52.48 | 12,012,216 |
| 2020-05-01 | $56.59 | $56.63 | $55.56 | $55.88 | $52.09 | 13,458,584 |
| 2020-04-30 | $58.19 | $58.28 | $56.73 | $57.26 | $53.38 | 19,366,858 |
| 2020-04-29 | $60.11 | $60.14 | $58.37 | $58.61 | $54.63 | 11,782,714 |
| 2020-04-28 | $59.76 | $60.40 | $58.88 | $59.15 | $55.14 | 14,321,700 |
| 2020-04-27 | $58.66 | $59.36 | $58.60 | $58.93 | $54.93 | 12,739,948 |
| 2020-04-24 | $58.06 | $58.57 | $57.31 | $58.32 | $54.36 | 11,986,857 |
| 2020-04-23 | $59.13 | $59.29 | $57.63 | $57.96 | $54.03 | 12,414,737 |
| 2020-04-22 | $58.36 | $59.43 | $57.97 | $58.95 | $54.95 | 15,595,442 |
| 2020-04-21 | $57.19 | $57.97 | $56.64 | $57.28 | $53.39 | 20,391,576 |
| 2020-04-20 | $60.15 | $60.15 | $58.15 | $58.24 | $54.29 | 14,380,339 |
| 2020-04-17 | $59.89 | $60.85 | $59.08 | $60.53 | $56.42 | 10,777,549 |
| 2020-04-16 | $58.88 | $59.13 | $58.06 | $58.64 | $54.66 | 10,395,277 |
| 2020-04-15 | $58.96 | $59.68 | $58.30 | $58.63 | $54.65 | 12,835,758 |
| 2020-04-14 | $60.17 | $60.72 | $59.59 | $60.63 | $56.52 | 17,087,799 |
| 2020-04-13 | $60.52 | $60.52 | $58.31 | $58.90 | $54.90 | 13,915,219 |
| 2020-04-09 | $58.97 | $61.78 | $58.75 | $60.83 | $56.70 | 43,861,396 |
| 2020-04-08 | $55.42 | $58.57 | $54.96 | $58.09 | $54.15 | 32,460,821 |
| 2020-04-07 | $57.29 | $57.38 | $55.02 | $55.09 | $51.35 | 24,581,122 |
| 2020-04-06 | $53.69 | $56.35 | $53.69 | $55.79 | $52.00 | 20,704,774 |
| 2020-04-03 | $53.12 | $53.78 | $51.39 | $51.79 | $48.28 | 15,935,942 |
| 2020-04-02 | $51.52 | $54.08 | $51.23 | $53.71 | $50.07 | 26,559,937 |
| 2020-04-01 | $53.22 | $53.95 | $51.08 | $52.08 | $48.55 | 26,708,774 |
| 2020-03-31 | $57.29 | $57.29 | $55.23 | $55.41 | $51.65 | 33,727,671 |
| 2020-03-30 | $56.16 | $58.09 | $55.92 | $57.74 | $53.82 | 29,759,523 |
| 2020-03-27 | $53.71 | $57.69 | $53.44 | $55.68 | $51.90 | 25,092,467 |
| 2020-03-26 | $51.58 | $55.98 | $51.06 | $55.38 | $51.62 | 30,893,742 |
| 2020-03-25 | $49.83 | $53.17 | $48.33 | $51.03 | $47.57 | 30,623,981 |
| 2020-03-24 | $46.65 | $49.97 | $46.33 | $49.76 | $46.38 | 27,449,621 |
| 2020-03-23 | $47.19 | $47.19 | $43.44 | $44.93 | $41.88 | 32,002,483 |
| 2020-03-20 | $52.42 | $52.42 | $47.48 | $47.82 | $44.11 | 28,174,730 |
| 2020-03-19 | $54.64 | $54.88 | $51.78 | $51.94 | $47.91 | 32,717,743 |
| 2020-03-18 | $54.21 | $56.01 | $52.23 | $55.15 | $50.87 | 42,843,449 |
| 2020-03-17 | $52.61 | $58.15 | $52.04 | $57.66 | $53.19 | 38,963,099 |
| 2020-03-16 | $52.46 | $56.51 | $50.92 | $51.12 | $47.15 | 28,143,775 |
| 2020-03-13 | $57.77 | $57.77 | $53.65 | $57.67 | $53.20 | 27,131,093 |
| 2020-03-12 | $57.50 | $58.54 | $54.01 | $54.69 | $50.45 | 38,478,592 |
| 2020-03-11 | $62.62 | $62.66 | $59.97 | $60.83 | $56.11 | 31,860,907 |
| 2020-03-10 | $64.50 | $65.24 | $61.19 | $64.05 | $59.08 | 40,806,764 |
| 2020-03-09 | $63.55 | $65.25 | $62.46 | $63.46 | $58.54 | 37,166,903 |
| 2020-03-06 | $65.87 | $67.38 | $64.61 | $67.11 | $61.90 | 35,498,868 |
| 2020-03-05 | $67.59 | $68.58 | $66.86 | $67.66 | $62.41 | 33,534,183 |
| 2020-03-04 | $65.89 | $68.81 | $65.85 | $68.72 | $63.39 | 31,422,010 |
| 2020-03-03 | $65.88 | $67.24 | $64.77 | $65.03 | $59.99 | 63,275,649 |
| 2020-03-02 | $62.50 | $65.93 | $62.35 | $65.84 | $60.73 | 42,173,425 |
| 2020-02-28 | $62.86 | $62.93 | $60.70 | $62.18 | $57.36 | 90,262,754 |
| 2020-02-27 | $67.09 | $67.46 | $64.31 | $64.33 | $59.34 | 43,571,362 |
| 2020-02-26 | $68.05 | $68.66 | $67.35 | $67.36 | $62.13 | 26,189,071 |
| 2020-02-25 | $69.58 | $69.70 | $67.93 | $68.05 | $62.77 | 28,137,098 |
| 2020-02-24 | $70.03 | $70.42 | $69.48 | $69.51 | $64.12 | 20,442,101 |
| 2020-02-21 | $70.33 | $70.79 | $70.26 | $70.33 | $64.87 | 11,728,603 |
| 2020-02-20 | $70.23 | $70.50 | $69.89 | $70.46 | $64.99 | 14,404,069 |
| 2020-02-19 | $70.70 | $70.80 | $70.21 | $70.21 | $64.76 | 11,195,491 |
| 2020-02-18 | $70.66 | $71.10 | $70.46 | $70.98 | $65.47 | 15,034,716 |
| 2020-02-14 | $70.05 | $70.45 | $69.95 | $70.39 | $64.93 | 10,554,068 |
| 2020-02-13 | $69.21 | $69.96 | $69.10 | $69.92 | $64.50 | 13,587,129 |
| 2020-02-12 | $68.99 | $69.36 | $68.77 | $69.15 | $63.79 | 8,047,367 |
| 2020-02-11 | $68.97 | $69.33 | $68.93 | $69.10 | $63.74 | 10,269,676 |
| 2020-02-10 | $68.70 | $68.85 | $68.45 | $68.85 | $63.51 | 8,139,848 |
| 2020-02-07 | $68.97 | $69.07 | $68.57 | $68.59 | $63.27 | 10,696,372 |
| 2020-02-06 | $68.86 | $69.20 | $68.64 | $68.81 | $63.47 | 14,954,070 |
| 2020-02-05 | $68.36 | $68.96 | $68.21 | $68.79 | $63.45 | 16,305,145 |
| 2020-02-04 | $69.16 | $69.37 | $68.44 | $68.51 | $63.20 | 20,692,098 |
| 2020-02-03 | $69.09 | $69.28 | $68.93 | $69.20 | $63.83 | 13,547,914 |
| 2020-01-31 | $69.16 | $69.44 | $68.62 | $68.98 | $63.63 | 20,474,458 |
| 2020-01-30 | $68.61 | $69.33 | $68.44 | $69.29 | $63.91 | 14,402,618 |
| 2020-01-29 | $68.51 | $68.75 | $68.24 | $68.65 | $63.32 | 10,796,631 |
| 2020-01-28 | $68.26 | $68.76 | $68.09 | $68.47 | $63.16 | 17,528,385 |
| 2020-01-27 | $68.32 | $68.80 | $68.00 | $68.19 | $62.90 | 11,272,166 |
| 2020-01-24 | $68.00 | $68.61 | $67.89 | $68.36 | $63.06 | 14,401,452 |
| 2020-01-23 | $67.57 | $68.20 | $67.50 | $68.18 | $62.89 | 12,968,299 |
| 2020-01-22 | $67.50 | $67.77 | $67.40 | $67.58 | $62.34 | 10,841,565 |
| 2020-01-21 | $66.91 | $67.40 | $66.64 | $67.37 | $62.14 | 23,876,305 |
| 2020-01-17 | $66.28 | $66.85 | $66.10 | $66.76 | $61.58 | 13,258,273 |
| 2020-01-16 | $65.94 | $66.37 | $65.92 | $66.30 | $61.16 | 10,895,479 |
| 2020-01-15 | $65.12 | $66.00 | $65.11 | $65.89 | $60.78 | 15,885,917 |
| 2020-01-14 | $64.79 | $65.00 | $64.50 | $64.98 | $59.94 | 11,495,039 |
| 2020-01-13 | $64.38 | $64.98 | $64.38 | $64.79 | $59.76 | 12,671,072 |
| 2020-01-10 | $64.32 | $64.63 | $64.29 | $64.40 | $59.40 | 10,582,934 |
| 2020-01-09 | $63.80 | $64.30 | $63.79 | $64.23 | $59.25 | 11,643,124 |
| 2020-01-08 | $63.94 | $64.16 | $63.78 | $63.88 | $58.92 | 12,741,352 |
| 2020-01-07 | $63.84 | $63.94 | $63.55 | $63.91 | $58.95 | 13,070,296 |
| 2020-01-06 | $63.86 | $64.19 | $63.76 | $64.00 | $59.04 | 10,444,528 |
| 2020-01-03 | $63.86 | $64.17 | $63.71 | $63.94 | $58.98 | 17,989,252 |
| 2020-01-02 | $64.73 | $64.75 | $63.57 | $63.81 | $58.86 | 19,107,707 |
| 2019-12-31 | $64.36 | $64.70 | $64.28 | $64.62 | $59.61 | 10,808,397 |
| 2019-12-30 | $64.11 | $64.38 | $64.03 | $64.37 | $59.38 | 11,934,266 |
| 2019-12-27 | $64.19 | $64.38 | $64.07 | $64.38 | $59.39 | 10,301,678 |
| 2019-12-26 | $64.14 | $64.25 | $63.92 | $64.19 | $59.21 | 6,658,464 |
| 2019-12-24 | $64.06 | $64.11 | $63.74 | $64.08 | $59.11 | 4,512,821 |
| 2019-12-23 | $64.70 | $64.73 | $63.82 | $63.99 | $59.03 | 16,477,952 |
| 2019-12-20 | $64.13 | $64.94 | $64.13 | $64.59 | $59.58 | 22,970,906 |
| 2019-12-19 | $64.63 | $64.74 | $64.25 | $64.65 | $59.18 | 16,901,621 |
| 2019-12-18 | $64.42 | $64.72 | $64.08 | $64.63 | $59.16 | 12,807,892 |
| 2019-12-17 | $64.20 | $64.77 | $64.14 | $64.37 | $58.92 | 16,847,263 |
| 2019-12-16 | $63.37 | $64.20 | $63.37 | $64.16 | $58.73 | 20,773,860 |
| 2019-12-13 | $62.91 | $63.48 | $62.67 | $63.37 | $58.00 | 19,334,589 |
| 2019-12-12 | $63.07 | $63.32 | $62.61 | $62.88 | $57.56 | 24,115,644 |
| 2019-12-11 | $63.06 | $63.26 | $62.83 | $63.15 | $57.80 | 11,959,853 |
| 2019-12-10 | $62.98 | $63.11 | $62.82 | $62.98 | $57.65 | 12,598,784 |
| 2019-12-09 | $63.35 | $63.36 | $62.88 | $62.99 | $57.66 | 11,583,159 |
| 2019-12-06 | $63.16 | $63.58 | $63.16 | $63.21 | $57.86 | 9,582,180 |
| 2019-12-05 | $63.19 | $63.41 | $63.03 | $63.40 | $58.03 | 12,449,669 |
| 2019-12-04 | $62.79 | $63.39 | $62.74 | $63.29 | $57.93 | 19,597,689 |
| 2019-12-03 | $62.80 | $62.93 | $62.66 | $62.81 | $57.49 | 12,926,016 |
| 2019-12-02 | $62.75 | $62.91 | $62.51 | $62.64 | $57.34 | 18,700,616 |
| 2019-11-29 | $63.23 | $63.47 | $62.99 | $63.05 | $57.71 | 5,121,473 |
| 2019-11-27 | $62.85 | $63.18 | $62.80 | $63.11 | $57.77 | 12,528,186 |
| 2019-11-26 | $62.89 | $63.09 | $62.75 | $63.00 | $57.67 | 16,150,106 |
| 2019-11-25 | $63.06 | $63.24 | $62.65 | $62.79 | $57.47 | 20,398,736 |
| 2019-11-22 | $63.12 | $63.15 | $62.55 | $63.00 | $57.67 | 11,484,665 |
| 2019-11-21 | $63.19 | $63.25 | $62.77 | $62.98 | $57.65 | 14,208,069 |
| 2019-11-20 | $62.91 | $63.29 | $62.76 | $63.20 | $57.85 | 19,679,533 |
| 2019-11-19 | $62.80 | $63.17 | $62.49 | $62.82 | $57.50 | 18,052,402 |
| 2019-11-18 | $62.98 | $63.50 | $62.87 | $62.98 | $57.65 | 16,490,814 |
| 2019-11-15 | $62.68 | $62.88 | $62.49 | $62.85 | $57.53 | 9,965,767 |
| 2019-11-14 | $62.63 | $62.97 | $62.45 | $62.65 | $57.35 | 16,836,021 |
| 2019-11-13 | $61.74 | $62.57 | $61.66 | $62.43 | $57.14 | 17,293,100 |
| 2019-11-12 | $61.38 | $61.64 | $61.34 | $61.52 | $56.31 | 12,668,515 |
| 2019-11-11 | $61.77 | $61.84 | $61.31 | $61.37 | $56.17 | 9,273,156 |
| 2019-11-08 | $61.82 | $62.09 | $61.48 | $61.75 | $56.52 | 15,971,477 |
| 2019-11-07 | $62.53 | $62.85 | $61.60 | $62.01 | $56.76 | 22,844,714 |
| 2019-11-06 | $62.73 | $63.12 | $62.63 | $62.86 | $57.54 | 17,771,819 |
| 2019-11-05 | $62.96 | $63.16 | $62.45 | $62.62 | $57.32 | 21,763,830 |
| 2019-11-04 | $64.03 | $64.07 | $63.04 | $63.27 | $57.91 | 24,340,788 |
| 2019-11-01 | $64.29 | $64.49 | $63.98 | $64.09 | $58.66 | 15,690,736 |
| 2019-10-31 | $63.96 | $64.33 | $63.75 | $64.25 | $58.81 | 17,245,852 |
| 2019-10-30 | $63.39 | $64.06 | $63.38 | $63.90 | $58.49 | 19,678,290 |
| 2019-10-29 | $63.24 | $63.48 | $63.06 | $63.34 | $57.98 | 19,772,413 |
| 2019-10-28 | $63.83 | $64.00 | $63.20 | $63.28 | $57.92 | 20,541,839 |
| 2019-10-25 | $64.87 | $64.96 | $63.90 | $64.16 | $58.73 | 16,925,105 |
| 2019-10-24 | $64.63 | $64.93 | $64.53 | $64.82 | $59.33 | 11,480,470 |
| 2019-10-23 | $64.49 | $64.76 | $64.32 | $64.60 | $59.13 | 12,932,570 |
| 2019-10-22 | $64.22 | $64.63 | $64.03 | $64.34 | $58.89 | 15,804,957 |
| 2019-10-21 | $63.83 | $64.09 | $63.63 | $64.07 | $58.64 | 11,480,058 |
| 2019-10-18 | $63.46 | $63.96 | $63.30 | $63.82 | $58.42 | 14,552,882 |
| 2019-10-17 | $63.45 | $63.74 | $63.30 | $63.61 | $58.22 | 13,230,050 |
| 2019-10-16 | $63.27 | $63.48 | $62.98 | $63.45 | $58.08 | 16,228,616 |
| 2019-10-15 | $63.55 | $63.70 | $63.15 | $63.31 | $57.95 | 15,905,664 |
| 2019-10-14 | $64.10 | $64.13 | $63.32 | $63.51 | $58.13 | 10,013,143 |
| 2019-10-11 | $64.10 | $64.32 | $63.70 | $63.92 | $58.51 | 16,091,546 |
| 2019-10-10 | $64.08 | $64.30 | $63.60 | $64.16 | $58.73 | 15,605,120 |
| 2019-10-09 | $64.09 | $64.48 | $63.94 | $64.23 | $58.79 | 9,007,984 |
| 2019-10-08 | $64.48 | $64.53 | $63.89 | $63.92 | $58.51 | 21,655,963 |
| 2019-10-07 | $64.71 | $64.79 | $64.36 | $64.52 | $59.06 | 13,643,113 |
| 2019-10-04 | $63.96 | $64.91 | $63.87 | $64.77 | $59.29 | 18,802,181 |
| 2019-10-03 | $63.75 | $63.91 | $63.42 | $63.88 | $58.47 | 34,803,196 |
| 2019-10-02 | $64.45 | $64.56 | $63.57 | $63.73 | $58.33 | 19,870,643 |
| 2019-10-01 | $64.52 | $64.70 | $64.24 | $64.59 | $59.12 | 23,809,563 |
| 2019-09-30 | $64.75 | $65.07 | $64.56 | $64.74 | $59.26 | 10,843,659 |
| 2019-09-27 | $65.02 | $65.06 | $64.34 | $64.70 | $59.22 | 16,614,848 |
| 2019-09-26 | $64.75 | $65.11 | $64.63 | $64.93 | $59.43 | 13,403,244 |
| 2019-09-25 | $64.58 | $64.66 | $64.24 | $64.59 | $59.12 | 16,234,805 |
| 2019-09-24 | $64.11 | $64.85 | $64.06 | $64.63 | $59.16 | 26,965,585 |
| 2019-09-23 | $63.85 | $64.12 | $63.72 | $63.88 | $58.47 | 8,814,644 |
| 2019-09-20 | $63.70 | $63.94 | $63.38 | $63.87 | $58.46 | 18,503,820 |
| 2019-09-19 | $64.01 | $64.17 | $63.77 | $64.11 | $58.23 | 15,058,525 |
| 2019-09-18 | $63.78 | $64.01 | $63.38 | $63.81 | $57.96 | 21,937,523 |
| 2019-09-17 | $63.10 | $63.69 | $63.07 | $63.54 | $57.72 | 17,400,992 |
| 2019-09-16 | $63.04 | $63.09 | $62.64 | $62.99 | $57.22 | 11,962,868 |
| 2019-09-13 | $62.98 | $63.40 | $62.75 | $62.94 | $57.17 | 24,996,131 |
| 2019-09-12 | $63.58 | $63.77 | $63.05 | $63.34 | $57.53 | 23,599,550 |
| 2019-09-11 | $62.49 | $63.25 | $62.21 | $63.20 | $57.41 | 22,687,593 |
| 2019-09-10 | $62.40 | $62.58 | $62.04 | $62.58 | $56.84 | 19,168,034 |
| 2019-09-09 | $62.68 | $62.79 | $62.38 | $62.50 | $56.77 | 16,821,250 |
| 2019-09-06 | $63.22 | $63.36 | $62.62 | $62.81 | $57.05 | 12,663,215 |
| 2019-09-05 | $63.33 | $63.47 | $62.84 | $63.06 | $57.28 | 29,332,336 |
| 2019-09-04 | $63.87 | $64.03 | $63.35 | $63.75 | $57.91 | 15,816,622 |
| 2019-09-03 | $62.56 | $63.70 | $62.49 | $63.69 | $57.85 | 21,364,139 |
| 2019-08-30 | $62.75 | $62.80 | $62.39 | $62.58 | $56.84 | 12,082,979 |
| 2019-08-29 | $62.48 | $62.58 | $61.98 | $62.56 | $56.82 | 17,734,003 |
| 2019-08-28 | $62.37 | $62.59 | $61.91 | $62.13 | $56.43 | 15,895,769 |
| 2019-08-27 | $62.49 | $62.74 | $62.23 | $62.30 | $56.59 | 19,225,278 |
| 2019-08-26 | $61.63 | $62.21 | $61.48 | $62.19 | $56.49 | 12,850,725 |
| 2019-08-23 | $62.26 | $62.46 | $61.17 | $61.48 | $55.84 | 21,298,197 |
| 2019-08-22 | $62.04 | $62.22 | $61.61 | $62.14 | $56.44 | 14,917,127 |
| 2019-08-21 | $61.57 | $62.08 | $61.52 | $62.08 | $56.39 | 14,400,448 |
| 2019-08-20 | $61.91 | $61.92 | $61.41 | $61.67 | $56.02 | 15,526,521 |
| 2019-08-19 | $61.25 | $61.98 | $61.15 | $61.77 | $56.11 | 14,234,068 |
| 2019-08-16 | $61.10 | $61.57 | $61.01 | $61.38 | $55.75 | 16,518,395 |
| 2019-08-15 | $60.50 | $61.28 | $60.14 | $61.07 | $55.47 | 24,285,172 |
| 2019-08-14 | $60.87 | $61.18 | $60.13 | $60.29 | $54.76 | 20,290,469 |
| 2019-08-13 | $60.74 | $61.01 | $60.38 | $60.79 | $55.22 | 17,913,240 |
| 2019-08-12 | $60.88 | $61.04 | $60.44 | $60.75 | $55.18 | 15,353,624 |
| 2019-08-09 | $60.85 | $61.14 | $60.65 | $60.87 | $55.29 | 11,813,461 |
| 2019-08-08 | $60.15 | $60.96 | $59.82 | $60.80 | $55.23 | 17,057,521 |
| 2019-08-07 | $60.05 | $60.54 | $59.20 | $60.18 | $54.66 | 24,954,683 |
| 2019-08-06 | $59.35 | $60.26 | $58.69 | $60.03 | $54.53 | 27,036,103 |
| 2019-08-05 | $60.28 | $60.44 | $58.97 | $59.29 | $53.85 | 26,576,768 |
| 2019-08-02 | $60.25 | $60.65 | $60.02 | $60.15 | $54.64 | 14,939,274 |
| 2019-08-01 | $59.45 | $60.50 | $59.25 | $60.16 | $54.64 | 29,493,118 |
| 2019-07-31 | $59.85 | $60.14 | $59.19 | $59.55 | $54.09 | 24,380,965 |
| 2019-07-30 | $60.15 | $60.43 | $59.53 | $59.83 | $54.35 | 18,995,582 |
| 2019-07-29 | $60.15 | $60.38 | $59.81 | $60.29 | $54.76 | 16,621,679 |
| 2019-07-26 | $59.81 | $60.21 | $59.68 | $59.98 | $54.48 | 13,879,023 |
| 2019-07-25 | $59.72 | $60.15 | $59.46 | $59.76 | $54.28 | 14,148,321 |
| 2019-07-24 | $60.03 | $60.18 | $59.45 | $59.91 | $54.42 | 13,560,676 |
| 2019-07-23 | $60.31 | $60.35 | $59.75 | $59.86 | $54.37 | 16,790,570 |
| 2019-07-22 | $60.52 | $60.58 | $59.89 | $60.24 | $54.72 | 13,176,460 |
| 2019-07-19 | $61.12 | $61.29 | $60.34 | $60.37 | $54.84 | 15,308,265 |
| 2019-07-18 | $60.74 | $61.27 | $60.40 | $61.26 | $55.64 | 14,733,306 |
| 2019-07-17 | $60.71 | $61.08 | $60.50 | $60.73 | $55.16 | 13,354,700 |
| 2019-07-16 | $60.70 | $60.91 | $60.18 | $60.50 | $54.95 | 14,374,603 |
| 2019-07-15 | $60.62 | $60.94 | $60.39 | $60.85 | $55.27 | 9,345,294 |
| 2019-07-12 | $60.99 | $61.06 | $60.39 | $60.61 | $55.05 | 11,245,327 |
| 2019-07-11 | $60.92 | $61.24 | $60.49 | $61.01 | $55.42 | 19,998,068 |
| 2019-07-10 | $60.92 | $61.32 | $60.71 | $60.99 | $55.40 | 11,486,336 |
| 2019-07-09 | $60.67 | $60.87 | $60.34 | $60.85 | $55.27 | 17,482,740 |
| 2019-07-08 | $60.72 | $60.96 | $60.39 | $60.77 | $55.20 | 9,418,172 |
| 2019-07-05 | $60.33 | $60.77 | $59.75 | $60.68 | $55.12 | 15,946,419 |
| 2019-07-03 | $60.47 | $61.08 | $60.42 | $60.71 | $55.14 | 15,786,570 |
| 2019-07-02 | $59.70 | $60.39 | $59.69 | $60.29 | $54.76 | 21,359,553 |
| 2019-07-01 | $59.67 | $59.73 | $58.94 | $59.48 | $54.03 | 17,961,489 |
| 2019-06-28 | $59.42 | $59.96 | $59.30 | $59.63 | $54.16 | 16,133,243 |
| 2019-06-27 | $59.51 | $59.68 | $59.17 | $59.40 | $53.95 | 14,135,667 |
| 2019-06-26 | $60.49 | $60.62 | $59.30 | $59.32 | $53.88 | 16,888,504 |
| 2019-06-25 | $61.06 | $61.06 | $60.50 | $60.64 | $55.08 | 12,145,391 |
| 2019-06-24 | $61.10 | $61.19 | $60.78 | $61.01 | $55.42 | 9,887,207 |
| 2019-06-21 | $60.70 | $61.10 | $60.27 | $60.99 | $55.40 | 15,058,221 |
| 2019-06-20 | $61.17 | $61.38 | $60.54 | $61.24 | $55.19 | 19,137,840 |
| 2019-06-19 | $60.12 | $61.11 | $60.10 | $60.85 | $54.84 | 21,596,059 |
| 2019-06-18 | $60.91 | $61.01 | $59.98 | $60.39 | $54.42 | 23,145,284 |
| 2019-06-17 | $60.81 | $60.99 | $60.26 | $60.64 | $54.65 | 11,462,105 |
| 2019-06-14 | $60.25 | $60.92 | $60.23 | $60.81 | $54.80 | 14,242,691 |
| 2019-06-13 | $60.20 | $60.36 | $59.78 | $60.18 | $54.23 | 16,212,082 |
| 2019-06-12 | $59.59 | $60.15 | $59.52 | $60.06 | $54.12 | 12,350,232 |
| 2019-06-11 | $59.63 | $59.79 | $58.95 | $59.29 | $53.43 | 18,036,072 |
| 2019-06-10 | $59.88 | $60.00 | $59.35 | $59.65 | $53.75 | 13,700,645 |
| 2019-06-07 | $60.82 | $61.19 | $60.03 | $60.06 | $54.12 | 18,993,119 |
| 2019-06-06 | $60.22 | $60.62 | $60.05 | $60.51 | $54.53 | 25,511,179 |
| 2019-06-05 | $59.10 | $60.34 | $58.89 | $60.14 | $54.20 | 31,755,266 |
| 2019-06-04 | $58.89 | $58.96 | $57.79 | $58.88 | $53.06 | 18,529,201 |
| 2019-06-03 | $58.44 | $58.91 | $58.14 | $58.83 | $53.01 | 20,335,357 |
| 2019-05-31 | $58.00 | $58.41 | $57.74 | $58.25 | $52.49 | 18,256,977 |
| 2019-05-30 | $58.08 | $58.40 | $57.80 | $57.98 | $52.25 | 16,822,644 |
| 2019-05-29 | $58.99 | $59.05 | $57.93 | $58.07 | $52.33 | 20,119,139 |
| 2019-05-28 | $59.91 | $59.96 | $58.75 | $58.85 | $53.03 | 16,397,885 |
| 2019-05-24 | $59.96 | $60.27 | $59.76 | $59.83 | $53.92 | 8,712,444 |
| 2019-05-23 | $59.47 | $59.93 | $59.41 | $59.92 | $54.00 | 15,164,644 |
| 2019-05-22 | $59.06 | $59.47 | $58.88 | $59.41 | $53.54 | 9,257,875 |
| 2019-05-21 | $58.95 | $59.45 | $58.81 | $58.97 | $53.14 | 11,504,381 |
| 2019-05-20 | $58.91 | $59.23 | $58.71 | $58.86 | $53.04 | 9,118,825 |
| 2019-05-17 | $58.22 | $59.01 | $58.14 | $58.78 | $52.97 | 10,477,144 |
| 2019-05-16 | $58.03 | $58.66 | $57.87 | $58.48 | $52.70 | 13,908,648 |
| 2019-05-15 | $58.22 | $58.44 | $58.02 | $58.09 | $52.35 | 14,577,531 |
| 2019-05-14 | $58.59 | $58.64 | $58.08 | $58.19 | $52.44 | 17,609,426 |
| 2019-05-13 | $57.78 | $58.71 | $57.70 | $58.58 | $52.79 | 20,096,262 |
| 2019-05-10 | $56.93 | $57.99 | $56.82 | $57.96 | $52.23 | 25,157,994 |
| 2019-05-09 | $57.01 | $57.26 | $56.66 | $56.94 | $51.31 | 16,173,941 |
| 2019-05-08 | $57.73 | $57.79 | $56.96 | $57.01 | $51.37 | 28,692,351 |
| 2019-05-07 | $57.89 | $58.03 | $57.53 | $57.80 | $52.09 | 12,542,240 |
| 2019-05-06 | $58.30 | $58.46 | $57.86 | $57.98 | $52.25 | 13,389,683 |
| 2019-05-03 | $57.98 | $58.40 | $57.89 | $58.30 | $52.54 | 16,071,256 |
| 2019-05-02 | $58.00 | $58.31 | $57.55 | $57.98 | $52.25 | 23,464,020 |
| 2019-05-01 | $58.54 | $58.70 | $58.06 | $58.11 | $52.37 | 26,412,895 |
| 2019-04-30 | $57.77 | $58.75 | $57.67 | $58.71 | $52.91 | 22,016,749 |
| 2019-04-29 | $58.05 | $58.07 | $57.52 | $57.76 | $52.05 | 20,775,908 |
| 2019-04-26 | $58.33 | $58.68 | $58.04 | $58.10 | $52.36 | 14,517,404 |
| 2019-04-25 | $57.51 | $58.24 | $57.45 | $58.01 | $52.28 | 15,253,408 |
| 2019-04-24 | $57.54 | $57.97 | $57.45 | $57.77 | $52.06 | 16,428,356 |
| 2019-04-23 | $57.26 | $57.58 | $56.98 | $57.40 | $51.73 | 17,068,171 |
| 2019-04-22 | $57.27 | $57.46 | $57.12 | $57.24 | $51.58 | 10,685,482 |
| 2019-04-18 | $57.40 | $57.69 | $57.26 | $57.29 | $51.63 | 16,039,368 |
| 2019-04-17 | $57.42 | $57.57 | $57.21 | $57.26 | $51.60 | 15,194,799 |
| 2019-04-16 | $58.20 | $58.33 | $57.29 | $57.48 | $51.80 | 19,688,846 |
| 2019-04-15 | $58.26 | $58.46 | $58.05 | $58.20 | $52.45 | 15,253,376 |
| 2019-04-12 | $57.73 | $58.27 | $57.44 | $58.21 | $52.46 | 15,926,624 |
| 2019-04-11 | $57.64 | $57.96 | $57.57 | $57.94 | $52.21 | 17,420,015 |
| 2019-04-10 | $57.95 | $58.34 | $57.52 | $57.65 | $51.95 | 16,891,151 |
| 2019-04-09 | $57.74 | $57.89 | $57.57 | $57.83 | $52.11 | 12,993,931 |
| 2019-04-08 | $57.97 | $58.05 | $57.54 | $57.69 | $51.99 | 14,681,743 |
| 2019-04-05 | $57.56 | $58.13 | $57.38 | $58.10 | $52.36 | 15,419,351 |
| 2019-04-04 | $57.86 | $57.91 | $57.22 | $57.56 | $51.87 | 16,264,598 |
| 2019-04-03 | $57.73 | $58.00 | $57.33 | $57.76 | $52.05 | 15,450,528 |
| 2019-04-02 | $57.89 | $57.96 | $57.49 | $57.85 | $52.13 | 24,978,101 |
| 2019-04-01 | $58.17 | $58.17 | $57.43 | $57.77 | $52.06 | 26,681,942 |
| 2019-03-29 | $57.78 | $58.24 | $57.64 | $58.17 | $52.42 | 21,835,137 |
| 2019-03-28 | $58.54 | $58.74 | $57.66 | $57.86 | $52.14 | 24,748,769 |
| 2019-03-27 | $59.02 | $59.07 | $58.28 | $58.55 | $52.76 | 17,323,640 |
| 2019-03-26 | $58.57 | $59.00 | $58.49 | $58.96 | $53.13 | 15,699,774 |
| 2019-03-25 | $58.54 | $58.72 | $58.30 | $58.54 | $52.75 | 13,762,955 |
| 2019-03-22 | $58.29 | $58.90 | $58.07 | $58.49 | $52.71 | 20,452,512 |
| 2019-03-21 | $57.50 | $58.19 | $57.41 | $58.07 | $52.33 | 15,371,776 |
| 2019-03-20 | $57.42 | $57.92 | $57.17 | $57.46 | $51.78 | 18,880,460 |
| 2019-03-19 | $57.88 | $57.97 | $57.10 | $57.31 | $51.65 | 22,636,223 |
| 2019-03-18 | $58.22 | $58.30 | $57.72 | $57.97 | $52.24 | 15,008,763 |
| 2019-03-15 | $58.07 | $58.38 | $57.74 | $58.19 | $52.44 | 17,714,892 |
| 2019-03-14 | $58.39 | $58.74 | $58.19 | $58.41 | $52.25 | 15,155,384 |
| 2019-03-13 | $58.25 | $58.56 | $58.21 | $58.42 | $52.26 | 15,887,625 |
| 2019-03-12 | $58.06 | $58.42 | $57.95 | $58.36 | $52.21 | 17,102,050 |
| 2019-03-11 | $57.57 | $57.98 | $57.53 | $57.96 | $51.85 | 14,458,845 |
| 2019-03-08 | $57.42 | $57.60 | $57.01 | $57.55 | $51.48 | 18,015,882 |
| 2019-03-07 | $57.26 | $57.71 | $57.19 | $57.35 | $51.30 | 15,128,499 |
| 2019-03-06 | $57.22 | $57.37 | $56.96 | $57.16 | $51.13 | 11,304,354 |
| 2019-03-05 | $57.23 | $57.37 | $57.06 | $57.16 | $51.13 | 12,045,578 |
| 2019-03-04 | $57.20 | $57.35 | $56.67 | $57.23 | $51.19 | 12,337,582 |
| 2019-03-01 | $57.03 | $57.17 | $56.65 | $57.13 | $51.11 | 13,418,045 |
| 2019-02-28 | $56.71 | $57.15 | $56.41 | $57.01 | $51.00 | 12,808,086 |
| 2019-02-27 | $56.48 | $56.86 | $56.42 | $56.68 | $50.70 | 11,956,341 |
| 2019-02-26 | $56.80 | $56.88 | $56.32 | $56.61 | $50.64 | 13,702,740 |
| 2019-02-25 | $57.10 | $57.14 | $56.45 | $56.68 | $50.70 | 13,080,110 |
| 2019-02-22 | $56.80 | $57.06 | $56.54 | $57.05 | $51.03 | 15,247,538 |
| 2019-02-21 | $56.12 | $56.79 | $55.93 | $56.70 | $50.72 | 19,100,276 |
| 2019-02-20 | $56.02 | $56.39 | $55.72 | $56.29 | $50.35 | 14,358,395 |
| 2019-02-19 | $55.75 | $56.10 | $55.58 | $56.04 | $50.13 | 14,489,396 |
| 2019-02-15 | $55.72 | $55.92 | $55.51 | $55.71 | $49.83 | 9,344,553 |
| 2019-02-14 | $55.67 | $55.83 | $55.34 | $55.54 | $49.68 | 19,094,014 |
| 2019-02-13 | $55.62 | $55.77 | $55.40 | $55.63 | $49.76 | 13,381,784 |
| 2019-02-12 | $55.67 | $56.07 | $55.35 | $55.79 | $49.91 | 14,753,324 |
| 2019-02-11 | $55.68 | $55.95 | $55.47 | $55.66 | $49.79 | 14,729,079 |
| 2019-02-08 | $55.31 | $55.71 | $55.19 | $55.68 | $49.81 | 14,633,681 |
| 2019-02-07 | $54.64 | $55.44 | $54.47 | $55.44 | $49.59 | 16,075,627 |
| 2019-02-06 | $54.67 | $54.94 | $54.45 | $54.72 | $48.95 | 9,204,507 |
| 2019-02-05 | $54.64 | $54.85 | $54.33 | $54.75 | $48.98 | 12,296,230 |
| 2019-02-04 | $54.31 | $54.67 | $53.93 | $54.64 | $48.88 | 18,065,691 |
| 2019-02-01 | $54.53 | $54.76 | $54.08 | $54.55 | $48.80 | 15,562,362 |
| 2019-01-31 | $53.61 | $54.92 | $53.37 | $54.76 | $48.98 | 23,081,709 |
| 2019-01-30 | $53.08 | $53.86 | $53.00 | $53.63 | $47.97 | 18,578,898 |
| 2019-01-29 | $53.32 | $53.47 | $53.04 | $53.22 | $47.61 | 12,618,520 |
| 2019-01-28 | $53.33 | $53.53 | $52.83 | $53.07 | $47.47 | 14,183,789 |
| 2019-01-25 | $53.89 | $54.14 | $53.24 | $53.32 | $47.70 | 18,154,332 |
| 2019-01-24 | $53.74 | $54.11 | $53.34 | $54.06 | $48.36 | 21,924,130 |
| 2019-01-23 | $53.25 | $53.81 | $53.16 | $53.78 | $48.11 | 14,211,146 |
| 2019-01-22 | $53.13 | $53.53 | $52.72 | $53.24 | $47.63 | 16,914,429 |
| 2019-01-18 | $53.15 | $53.32 | $52.90 | $53.14 | $47.54 | 14,154,692 |
| 2019-01-17 | $52.82 | $53.20 | $52.74 | $53.08 | $47.48 | 20,786,010 |
| 2019-01-16 | $52.57 | $52.88 | $52.27 | $52.86 | $47.29 | 18,348,187 |
| 2019-01-15 | $51.81 | $52.96 | $51.76 | $52.67 | $47.12 | 27,093,114 |
| 2019-01-14 | $52.60 | $53.24 | $51.54 | $52.03 | $46.54 | 23,489,878 |
| 2019-01-11 | $53.36 | $53.47 | $52.90 | $53.23 | $47.62 | 24,842,487 |
| 2019-01-10 | $52.80 | $53.53 | $52.73 | $53.43 | $47.80 | 25,458,134 |
| 2019-01-09 | $53.03 | $53.25 | $52.59 | $52.74 | $47.18 | 18,074,713 |
| 2019-01-08 | $52.46 | $53.12 | $52.17 | $53.06 | $47.46 | 16,643,536 |
| 2019-01-07 | $52.44 | $52.67 | $52.12 | $52.41 | $46.88 | 16,267,738 |
| 2019-01-04 | $51.76 | $52.80 | $51.69 | $52.77 | $47.20 | 19,003,613 |
| 2019-01-03 | $52.01 | $52.44 | $51.76 | $52.00 | $46.52 | 21,587,458 |
| 2019-01-02 | $52.71 | $52.76 | $51.70 | $52.01 | $46.52 | 25,173,884 |
| 2018-12-31 | $52.85 | $53.07 | $52.37 | $52.92 | $47.34 | 16,302,162 |
| 2018-12-28 | $52.82 | $53.36 | $52.63 | $52.83 | $47.26 | 21,087,605 |
| 2018-12-27 | $52.28 | $52.77 | $51.40 | $52.70 | $47.14 | 29,730,674 |
| 2018-12-26 | $51.57 | $52.33 | $50.81 | $52.26 | $46.75 | 30,839,144 |
| 2018-12-24 | $53.71 | $54.11 | $51.35 | $51.56 | $46.12 | 22,665,349 |
| 2018-12-21 | $54.45 | $55.42 | $53.65 | $53.81 | $48.14 | 35,645,782 |
| 2018-12-20 | $54.58 | $55.28 | $53.88 | $54.50 | $48.34 | 39,023,821 |
| 2018-12-19 | $54.73 | $55.17 | $54.21 | $54.53 | $48.37 | 27,928,445 |
| 2018-12-18 | $55.30 | $55.69 | $54.46 | $54.62 | $48.45 | 23,635,568 |
| 2018-12-17 | $56.93 | $56.97 | $54.77 | $54.99 | $48.77 | 30,210,828 |
| 2018-12-14 | $56.98 | $57.11 | $56.49 | $56.82 | $50.40 | 25,155,565 |
| 2018-12-13 | $56.48 | $57.18 | $56.47 | $56.93 | $50.50 | 18,072,011 |
| 2018-12-12 | $56.74 | $57.11 | $56.41 | $56.44 | $50.06 | 18,297,528 |
| 2018-12-11 | $56.64 | $56.99 | $56.34 | $56.80 | $50.38 | 26,093,465 |
| 2018-12-10 | $56.46 | $56.75 | $55.48 | $56.57 | $50.18 | 21,148,439 |
| 2018-12-07 | $56.17 | $56.79 | $55.79 | $56.46 | $50.08 | 19,729,403 |
| 2018-12-06 | $56.42 | $56.44 | $55.10 | $56.25 | $49.89 | 24,697,925 |
| 2018-12-04 | $56.29 | $56.81 | $56.05 | $56.19 | $49.84 | 22,267,960 |
| 2018-12-03 | $55.41 | $56.15 | $55.09 | $56.15 | $49.80 | 17,906,748 |
| 2018-11-30 | $54.91 | $55.64 | $54.77 | $55.59 | $49.31 | 18,166,880 |
| 2018-11-29 | $54.88 | $54.88 | $54.22 | $54.78 | $48.59 | 17,489,582 |
| 2018-11-28 | $54.90 | $55.06 | $54.61 | $54.80 | $48.61 | 12,062,215 |
| 2018-11-27 | $54.39 | $54.90 | $54.17 | $54.84 | $48.64 | 13,183,430 |
| 2018-11-26 | $54.17 | $54.46 | $53.88 | $54.43 | $48.28 | 16,101,081 |
| 2018-11-23 | $54.15 | $54.24 | $53.75 | $54.11 | $47.99 | 8,117,894 |
| 2018-11-21 | $54.70 | $54.77 | $53.93 | $54.08 | $47.97 | 18,909,702 |
| 2018-11-20 | $55.28 | $55.67 | $54.56 | $54.89 | $48.69 | 24,428,443 |
| 2018-11-19 | $54.80 | $55.17 | $54.57 | $55.12 | $48.89 | 14,571,955 |
| 2018-11-16 | $54.88 | $55.14 | $54.47 | $54.88 | $48.68 | 21,406,379 |
| 2018-11-15 | $54.22 | $54.27 | $53.57 | $54.05 | $47.94 | 34,281,190 |
| 2018-11-14 | $54.60 | $54.96 | $54.31 | $54.50 | $48.34 | 27,577,820 |
| 2018-11-13 | $54.83 | $55.19 | $54.41 | $55.07 | $48.85 | 23,758,185 |
| 2018-11-12 | $54.47 | $55.41 | $54.07 | $54.84 | $48.64 | 27,664,145 |
| 2018-11-09 | $54.60 | $55.11 | $54.49 | $54.87 | $48.67 | 20,015,192 |
| 2018-11-08 | $54.93 | $55.11 | $54.33 | $54.79 | $48.60 | 20,584,134 |
| 2018-11-07 | $54.66 | $54.96 | $54.23 | $54.88 | $48.68 | 20,725,363 |
| 2018-11-06 | $53.85 | $54.38 | $53.78 | $54.26 | $48.13 | 13,068,145 |
| 2018-11-05 | $53.39 | $54.09 | $53.26 | $53.90 | $47.81 | 21,253,302 |
| 2018-11-02 | $53.60 | $53.74 | $52.80 | $53.15 | $47.14 | 24,136,562 |
| 2018-11-01 | $53.77 | $53.80 | $53.10 | $53.45 | $47.41 | 27,027,370 |
| 2018-10-31 | $53.88 | $54.21 | $53.37 | $53.69 | $47.62 | 25,143,008 |
| 2018-10-30 | $54.33 | $54.66 | $53.69 | $54.33 | $48.19 | 25,065,461 |
| 2018-10-29 | $53.49 | $54.36 | $53.49 | $54.12 | $48.00 | 24,973,238 |
| 2018-10-26 | $54.66 | $54.82 | $53.00 | $53.37 | $47.34 | 36,893,032 |
| 2018-10-25 | $54.87 | $54.87 | $54.10 | $54.37 | $48.22 | 29,911,242 |
| 2018-10-24 | $54.16 | $55.49 | $53.93 | $55.23 | $48.99 | 29,163,390 |
| 2018-10-23 | $54.32 | $54.67 | $53.70 | $53.92 | $47.83 | 18,924,588 |
| 2018-10-22 | $54.63 | $54.69 | $54.09 | $54.22 | $48.09 | 12,249,984 |
| 2018-10-19 | $53.74 | $54.86 | $53.57 | $54.57 | $48.40 | 29,789,613 |
| 2018-10-18 | $53.79 | $54.06 | $53.45 | $53.73 | $47.66 | 16,519,079 |
| 2018-10-17 | $53.68 | $53.91 | $53.36 | $53.65 | $47.59 | 14,258,474 |
| 2018-10-16 | $53.14 | $54.05 | $52.98 | $53.75 | $47.67 | 17,937,849 |
| 2018-10-15 | $52.94 | $53.54 | $52.88 | $53.20 | $47.19 | 18,353,436 |
| 2018-10-12 | $52.94 | $53.11 | $52.51 | $52.95 | $46.97 | 21,869,069 |
| 2018-10-11 | $54.15 | $54.28 | $52.74 | $53.01 | $47.02 | 42,894,793 |
| 2018-10-10 | $54.21 | $54.89 | $53.98 | $54.00 | $47.90 | 30,583,966 |
| 2018-10-09 | $54.03 | $54.54 | $53.95 | $54.30 | $48.16 | 18,113,753 |
| 2018-10-08 | $53.84 | $54.44 | $53.60 | $54.08 | $47.97 | 21,489,265 |
| 2018-10-05 | $52.74 | $53.80 | $52.70 | $53.63 | $47.57 | 30,389,980 |
| 2018-10-04 | $52.41 | $52.93 | $52.02 | $52.82 | $46.85 | 24,075,922 |
| 2018-10-03 | $53.09 | $53.37 | $52.09 | $52.54 | $46.60 | 24,676,296 |
| 2018-10-02 | $52.57 | $53.32 | $52.57 | $53.18 | $47.17 | 15,833,225 |
| 2018-10-01 | $52.49 | $52.59 | $52.27 | $52.47 | $46.54 | 12,582,913 |
| 2018-09-28 | $52.00 | $52.69 | $51.93 | $52.65 | $46.70 | 15,427,428 |
| 2018-09-27 | $51.49 | $52.17 | $51.37 | $51.89 | $46.03 | 16,456,829 |
| 2018-09-26 | $52.12 | $52.14 | $51.34 | $51.36 | $45.55 | 24,082,197 |
| 2018-09-25 | $52.44 | $52.47 | $51.78 | $51.87 | $46.01 | 20,024,032 |
| 2018-09-24 | $52.88 | $53.07 | $52.54 | $52.59 | $46.65 | 13,526,848 |
| 2018-09-21 | $52.75 | $53.25 | $52.51 | $53.06 | $47.06 | 20,342,643 |
| 2018-09-20 | $53.13 | $53.36 | $52.69 | $53.31 | $46.87 | 17,814,538 |
| 2018-09-19 | $54.36 | $54.36 | $52.95 | $53.20 | $46.77 | 25,510,011 |
| 2018-09-18 | $54.40 | $54.56 | $54.12 | $54.38 | $47.81 | 9,767,516 |
| 2018-09-17 | $54.20 | $54.56 | $54.14 | $54.48 | $47.89 | 14,259,109 |
| 2018-09-14 | $54.37 | $54.42 | $53.84 | $54.30 | $47.74 | 13,067,644 |
| 2018-09-13 | $54.16 | $54.61 | $53.91 | $54.59 | $47.99 | 8,774,233 |
| 2018-09-12 | $54.22 | $54.52 | $54.06 | $54.18 | $47.63 | 9,809,863 |
| 2018-09-11 | $54.35 | $54.57 | $54.12 | $54.23 | $47.67 | 9,046,926 |
| 2018-09-10 | $54.21 | $54.59 | $54.17 | $54.37 | $47.80 | 9,932,444 |
| 2018-09-07 | $54.24 | $54.50 | $53.98 | $54.10 | $47.56 | 16,183,467 |
| 2018-09-06 | $54.49 | $54.94 | $54.33 | $54.77 | $48.15 | 12,352,821 |
| 2018-09-05 | $53.65 | $54.49 | $53.65 | $54.46 | $47.88 | 14,834,843 |
| 2018-09-04 | $53.53 | $54.00 | $53.48 | $53.71 | $47.22 | 12,965,095 |
| 2018-08-31 | $53.78 | $54.00 | $53.27 | $53.47 | $47.01 | 12,132,467 |
| 2018-08-30 | $53.77 | $53.99 | $53.51 | $53.70 | $47.21 | 13,475,708 |
| 2018-08-29 | $53.42 | $53.68 | $53.34 | $53.68 | $47.19 | 11,911,219 |
| 2018-08-28 | $53.27 | $53.47 | $53.13 | $53.29 | $46.85 | 10,066,151 |
| 2018-08-27 | $53.77 | $53.92 | $53.13 | $53.40 | $46.94 | 12,384,078 |
| 2018-08-24 | $53.44 | $53.78 | $53.23 | $53.73 | $47.23 | 7,846,320 |
| 2018-08-23 | $53.52 | $53.88 | $53.40 | $53.50 | $47.03 | 11,168,073 |
| 2018-08-22 | $53.99 | $54.00 | $53.34 | $53.54 | $47.07 | 12,652,563 |
| 2018-08-21 | $54.25 | $54.28 | $53.78 | $53.94 | $47.42 | 11,850,849 |
| 2018-08-20 | $54.63 | $54.66 | $54.20 | $54.33 | $47.76 | 9,574,616 |
| 2018-08-17 | $54.21 | $54.76 | $54.11 | $54.52 | $47.93 | 14,115,082 |
| 2018-08-16 | $53.54 | $54.28 | $53.43 | $54.24 | $47.68 | 13,273,020 |
| 2018-08-15 | $53.34 | $53.98 | $53.23 | $53.66 | $47.17 | 19,272,709 |
| 2018-08-14 | $53.08 | $53.38 | $53.02 | $53.17 | $46.74 | 9,943,892 |
| 2018-08-13 | $53.08 | $53.16 | $52.81 | $53.06 | $46.65 | 17,273,381 |
| 2018-08-10 | $53.29 | $53.66 | $52.97 | $52.99 | $46.58 | 13,300,549 |
| 2018-08-09 | $52.97 | $53.25 | $52.79 | $53.22 | $46.79 | 8,681,114 |
| 2018-08-08 | $53.08 | $53.16 | $52.79 | $52.98 | $46.57 | 17,006,025 |
| 2018-08-07 | $53.24 | $53.35 | $52.84 | $53.26 | $46.82 | 13,108,200 |
| 2018-08-06 | $53.35 | $53.65 | $53.24 | $53.34 | $46.89 | 12,199,055 |
| 2018-08-03 | $52.73 | $53.44 | $52.55 | $53.30 | $46.86 | 15,416,611 |
| 2018-08-02 | $52.43 | $52.87 | $52.12 | $52.71 | $46.34 | 17,291,919 |
| 2018-08-01 | $52.49 | $52.60 | $52.00 | $52.45 | $46.11 | 19,985,360 |
| 2018-07-31 | $52.55 | $52.93 | $52.36 | $52.79 | $46.41 | 15,219,786 |
| 2018-07-30 | $52.57 | $52.57 | $52.15 | $52.32 | $45.99 | 9,476,372 |
| 2018-07-27 | $52.84 | $53.07 | $52.43 | $52.64 | $46.28 | 15,748,099 |
| 2018-07-26 | $52.50 | $52.96 | $52.41 | $52.81 | $46.43 | 19,071,002 |
| 2018-07-25 | $52.09 | $52.51 | $51.93 | $52.25 | $45.93 | 13,468,701 |
| 2018-07-24 | $51.78 | $52.26 | $51.18 | $52.10 | $45.80 | 15,698,804 |
| 2018-07-23 | $52.30 | $52.40 | $51.74 | $51.92 | $45.64 | 14,763,727 |
| 2018-07-20 | $52.50 | $52.64 | $51.94 | $52.29 | $45.97 | 13,828,495 |
| 2018-07-19 | $52.23 | $52.97 | $52.23 | $52.66 | $46.29 | 11,119,379 |
| 2018-07-18 | $52.39 | $52.48 | $51.96 | $52.18 | $45.87 | 10,361,284 |
| 2018-07-17 | $52.57 | $52.66 | $52.40 | $52.45 | $46.11 | 11,053,491 |
| 2018-07-16 | $52.50 | $52.63 | $52.23 | $52.49 | $46.14 | 10,493,196 |
| 2018-07-13 | $52.60 | $52.72 | $52.19 | $52.54 | $46.19 | 10,959,274 |
| 2018-07-12 | $52.49 | $52.64 | $52.25 | $52.53 | $46.18 | 17,136,743 |
| 2018-07-11 | $52.00 | $52.58 | $51.96 | $52.49 | $46.14 | 21,772,312 |
| 2018-07-10 | $51.04 | $52.30 | $50.89 | $52.02 | $45.73 | 27,109,051 |
| 2018-07-09 | $53.16 | $53.17 | $51.35 | $51.53 | $45.30 | 27,936,766 |
| 2018-07-06 | $52.87 | $53.29 | $52.78 | $53.17 | $46.74 | 12,396,658 |
| 2018-07-05 | $52.51 | $52.80 | $52.29 | $52.76 | $46.38 | 11,030,959 |
| 2018-07-03 | $52.35 | $52.79 | $52.11 | $52.48 | $46.14 | 10,605,554 |
| 2018-07-02 | $51.99 | $52.36 | $51.75 | $52.33 | $46.00 | 15,702,804 |
| 2018-06-29 | $51.79 | $52.17 | $51.50 | $51.96 | $45.68 | 14,379,021 |
| 2018-06-28 | $51.95 | $52.37 | $51.80 | $51.88 | $45.61 | 15,037,810 |
| 2018-06-27 | $51.59 | $52.00 | $51.45 | $51.90 | $45.63 | 21,764,672 |
| 2018-06-26 | $51.45 | $51.95 | $51.34 | $51.65 | $45.41 | 19,908,731 |
| 2018-06-25 | $50.76 | $51.70 | $50.76 | $51.59 | $45.35 | 21,466,164 |
| 2018-06-22 | $50.43 | $50.88 | $50.33 | $50.75 | $44.61 | 12,977,387 |
| 2018-06-21 | $50.28 | $50.66 | $50.12 | $50.40 | $44.31 | 12,703,675 |
| 2018-06-20 | $50.27 | $50.36 | $50.01 | $50.23 | $44.16 | 12,317,683 |
| 2018-06-19 | $49.79 | $50.37 | $49.70 | $50.19 | $44.12 | 16,647,391 |
| 2018-06-18 | $49.51 | $49.86 | $49.41 | $49.70 | $43.69 | 17,226,652 |
| 2018-06-15 | $49.13 | $49.56 | $48.74 | $49.54 | $43.55 | 21,711,203 |
| 2018-06-14 | $49.10 | $49.74 | $49.04 | $49.63 | $43.25 | 16,138,550 |
| 2018-06-13 | $49.21 | $49.50 | $48.87 | $49.02 | $42.71 | 16,725,749 |
| 2018-06-12 | $48.55 | $49.21 | $48.52 | $49.15 | $42.83 | 16,661,331 |
| 2018-06-11 | $48.80 | $48.98 | $48.45 | $48.59 | $42.34 | 17,335,210 |
| 2018-06-08 | $48.89 | $48.91 | $48.54 | $48.69 | $42.43 | 11,241,244 |
| 2018-06-07 | $48.45 | $49.19 | $48.35 | $48.71 | $42.44 | 21,525,793 |
| 2018-06-06 | $49.54 | $49.60 | $48.37 | $48.37 | $42.15 | 26,127,933 |
| 2018-06-05 | $49.90 | $49.97 | $49.36 | $49.55 | $43.18 | 14,914,625 |
| 2018-06-04 | $50.31 | $50.52 | $49.77 | $49.81 | $43.40 | 14,364,509 |
| 2018-06-01 | $50.86 | $50.88 | $49.97 | $50.21 | $43.75 | 17,180,044 |
| 2018-05-31 | $50.85 | $51.29 | $50.54 | $50.99 | $44.43 | 15,108,242 |
| 2018-05-30 | $50.36 | $51.00 | $50.23 | $50.91 | $44.36 | 13,885,862 |
| 2018-05-29 | $50.41 | $50.84 | $50.14 | $50.50 | $44.00 | 17,280,742 |
| 2018-05-25 | $50.35 | $50.63 | $50.25 | $50.50 | $44.00 | 13,871,593 |
| 2018-05-24 | $49.94 | $50.32 | $49.77 | $50.28 | $43.81 | 12,897,818 |
| 2018-05-23 | $49.59 | $49.98 | $49.47 | $49.87 | $43.45 | 13,582,881 |
| 2018-05-22 | $49.22 | $49.71 | $49.22 | $49.42 | $43.06 | 11,026,096 |
| 2018-05-21 | $49.05 | $49.38 | $48.83 | $49.24 | $42.91 | 10,742,001 |
| 2018-05-18 | $49.12 | $49.28 | $48.61 | $48.99 | $42.69 | 11,810,352 |
| 2018-05-17 | $49.39 | $49.53 | $48.88 | $48.98 | $42.68 | 11,276,030 |
| 2018-05-16 | $49.79 | $49.86 | $49.19 | $49.38 | $43.03 | 13,541,426 |
| 2018-05-15 | $49.89 | $50.12 | $49.53 | $49.77 | $43.37 | 11,070,733 |
| 2018-05-14 | $50.46 | $50.55 | $49.97 | $50.19 | $43.73 | 8,512,777 |
| 2018-05-11 | $50.36 | $50.52 | $50.18 | $50.38 | $43.90 | 6,478,906 |
| 2018-05-10 | $50.03 | $50.32 | $49.76 | $50.31 | $43.84 | 13,961,716 |
| 2018-05-09 | $49.97 | $50.06 | $49.42 | $49.61 | $43.23 | 22,150,453 |
| 2018-05-08 | $51.03 | $51.12 | $49.87 | $49.96 | $43.53 | 23,147,880 |
| 2018-05-07 | $51.48 | $51.59 | $51.17 | $51.24 | $44.65 | 8,522,029 |
| 2018-05-04 | $51.37 | $51.74 | $51.37 | $51.51 | $44.88 | 11,743,383 |
| 2018-05-03 | $51.25 | $51.52 | $50.70 | $51.28 | $44.68 | 16,480,129 |
| 2018-05-02 | $51.41 | $51.59 | $51.15 | $51.35 | $44.74 | 12,980,587 |
| 2018-05-01 | $51.56 | $51.65 | $51.31 | $51.40 | $44.79 | 10,971,329 |
| 2018-04-30 | $51.79 | $51.96 | $51.51 | $51.56 | $44.93 | 12,745,989 |
| 2018-04-27 | $51.13 | $51.90 | $51.03 | $51.71 | $45.06 | 17,157,296 |
| 2018-04-26 | $50.73 | $51.26 | $50.50 | $51.19 | $44.60 | 11,767,067 |
| 2018-04-25 | $50.49 | $50.86 | $50.30 | $50.68 | $44.16 | 13,403,409 |
| 2018-04-24 | $50.37 | $50.98 | $50.29 | $50.67 | $44.15 | 16,904,422 |
| 2018-04-23 | $50.37 | $50.62 | $50.14 | $50.33 | $43.86 | 11,937,035 |
| 2018-04-20 | $50.70 | $50.82 | $50.14 | $50.30 | $43.83 | 14,080,012 |
| 2018-04-19 | $50.61 | $50.88 | $50.35 | $50.76 | $44.23 | 15,167,725 |
| 2018-04-18 | $51.04 | $51.49 | $50.78 | $50.79 | $44.26 | 14,120,045 |
| 2018-04-17 | $50.59 | $51.16 | $50.38 | $50.98 | $44.42 | 13,194,521 |
| 2018-04-16 | $49.90 | $50.50 | $49.87 | $50.47 | $43.98 | 15,397,640 |
| 2018-04-13 | $49.49 | $50.01 | $49.49 | $49.79 | $43.38 | 10,437,316 |
| 2018-04-12 | $50.07 | $50.20 | $49.30 | $49.40 | $43.05 | 12,078,776 |
| 2018-04-11 | $50.11 | $50.29 | $49.89 | $50.06 | $43.62 | 8,024,101 |
| 2018-04-10 | $50.53 | $50.59 | $50.02 | $50.13 | $43.68 | 14,114,214 |
| 2018-04-09 | $50.46 | $50.87 | $50.29 | $50.52 | $44.02 | 11,756,054 |
| 2018-04-06 | $50.89 | $51.00 | $50.31 | $50.42 | $43.93 | 14,312,005 |
| 2018-04-05 | $50.41 | $50.97 | $49.85 | $50.82 | $44.28 | 14,286,349 |
| 2018-04-04 | $50.30 | $50.55 | $49.89 | $50.42 | $43.93 | 16,357,323 |
| 2018-04-03 | $50.05 | $50.55 | $49.92 | $50.31 | $43.84 | 13,798,787 |
| 2018-04-02 | $50.62 | $50.86 | $49.78 | $50.14 | $43.69 | 17,792,607 |
| 2018-03-29 | $50.41 | $50.77 | $50.32 | $50.53 | $44.03 | 15,465,120 |
| 2018-03-28 | $50.34 | $50.54 | $49.93 | $50.26 | $43.79 | 23,173,078 |
| 2018-03-27 | $49.64 | $50.80 | $49.48 | $50.28 | $43.81 | 21,455,993 |
| 2018-03-26 | $49.22 | $49.64 | $49.12 | $49.57 | $43.19 | 13,759,948 |
| 2018-03-23 | $49.76 | $50.21 | $48.96 | $49.06 | $42.75 | 17,334,269 |
| 2018-03-22 | $49.59 | $50.56 | $49.45 | $49.76 | $43.36 | 25,332,408 |
| 2018-03-21 | $49.75 | $50.22 | $49.37 | $49.54 | $43.17 | 19,235,930 |
| 2018-03-20 | $49.95 | $50.16 | $49.59 | $49.71 | $43.32 | 14,968,219 |
| 2018-03-19 | $50.22 | $50.39 | $49.65 | $49.94 | $43.52 | 21,689,754 |
| 2018-03-16 | $49.81 | $50.38 | $49.78 | $50.25 | $43.79 | 19,756,272 |
| 2018-03-15 | $50.20 | $50.66 | $49.90 | $50.20 | $43.41 | 21,067,842 |
| 2018-03-14 | $49.87 | $50.40 | $49.84 | $50.23 | $43.43 | 19,132,328 |
| 2018-03-13 | $49.79 | $50.02 | $49.34 | $49.72 | $42.99 | 18,872,544 |
| 2018-03-12 | $49.42 | $49.67 | $49.36 | $49.61 | $42.90 | 16,231,825 |
| 2018-03-09 | $49.16 | $49.41 | $49.02 | $49.40 | $42.72 | 13,098,506 |
| 2018-03-08 | $49.01 | $49.37 | $48.93 | $49.26 | $42.60 | 12,258,780 |
| 2018-03-07 | $49.12 | $49.33 | $48.71 | $48.90 | $42.28 | 16,678,777 |
| 2018-03-06 | $49.88 | $49.99 | $49.16 | $49.27 | $42.60 | 20,708,004 |
| 2018-03-05 | $48.82 | $50.05 | $48.72 | $49.94 | $43.18 | 15,500,587 |
| 2018-03-02 | $49.04 | $49.53 | $48.53 | $48.94 | $42.32 | 16,857,097 |
| 2018-03-01 | $49.16 | $49.86 | $48.84 | $49.07 | $42.43 | 21,591,640 |
| 2018-02-28 | $49.58 | $49.71 | $49.06 | $49.06 | $42.42 | 11,946,100 |
| 2018-02-27 | $50.24 | $50.54 | $49.38 | $49.40 | $42.72 | 18,201,199 |
| 2018-02-26 | $50.55 | $50.64 | $50.10 | $50.20 | $43.41 | 13,604,910 |
| 2018-02-23 | $49.21 | $50.41 | $49.15 | $50.35 | $43.54 | 20,642,430 |
| 2018-02-22 | $48.98 | $49.44 | $48.80 | $49.07 | $42.43 | 20,128,866 |
| 2018-02-21 | $49.50 | $49.83 | $48.81 | $48.82 | $42.21 | 22,461,432 |
| 2018-02-20 | $49.95 | $50.13 | $49.23 | $49.47 | $42.78 | 16,773,288 |
| 2018-02-16 | $49.71 | $50.24 | $49.52 | $50.12 | $43.34 | 20,066,535 |
| 2018-02-15 | $48.72 | $49.70 | $48.65 | $49.68 | $42.96 | 16,504,078 |
| 2018-02-14 | $48.73 | $49.06 | $48.46 | $48.60 | $42.02 | 20,341,062 |
| 2018-02-13 | $48.91 | $49.34 | $48.40 | $49.15 | $42.50 | 25,067,161 |
| 2018-02-12 | $48.66 | $49.20 | $48.22 | $48.93 | $42.31 | 26,504,387 |
| 2018-02-09 | $47.69 | $48.93 | $47.55 | $48.56 | $41.99 | 36,422,510 |
| 2018-02-08 | $47.96 | $48.61 | $47.51 | $47.56 | $41.13 | 26,041,897 |
| 2018-02-07 | $48.30 | $48.87 | $48.08 | $48.10 | $41.59 | 27,880,238 |
| 2018-02-06 | $48.48 | $48.74 | $47.37 | $48.33 | $41.79 | 41,671,583 |
| 2018-02-05 | $49.80 | $50.33 | $48.97 | $49.06 | $42.42 | 33,472,349 |
| 2018-02-02 | $49.99 | $50.36 | $49.82 | $49.88 | $43.13 | 21,806,419 |
| 2018-02-01 | $50.98 | $51.18 | $50.09 | $50.24 | $43.44 | 28,519,608 |
| 2018-01-31 | $50.54 | $51.09 | $50.26 | $51.04 | $44.13 | 27,445,244 |
| 2018-01-30 | $50.35 | $50.69 | $50.33 | $50.48 | $43.65 | 13,089,056 |
| 2018-01-29 | $50.80 | $50.89 | $50.33 | $50.39 | $43.57 | 18,060,938 |
| 2018-01-26 | $51.15 | $51.30 | $50.53 | $51.04 | $44.13 | 23,949,955 |
| 2018-01-25 | $50.25 | $51.05 | $50.22 | $51.01 | $44.11 | 26,284,974 |
| 2018-01-24 | $50.46 | $50.50 | $50.15 | $50.23 | $43.43 | 19,531,444 |
| 2018-01-23 | $50.25 | $50.90 | $50.10 | $50.54 | $43.70 | 26,673,943 |
| 2018-01-22 | $50.23 | $50.55 | $49.98 | $50.06 | $43.29 | 20,536,515 |
| 2018-01-19 | $50.34 | $50.45 | $49.93 | $49.99 | $43.23 | 18,631,857 |
| 2018-01-18 | $50.46 | $50.47 | $49.88 | $50.14 | $43.36 | 21,329,681 |
| 2018-01-17 | $50.23 | $50.60 | $50.16 | $50.46 | $43.63 | 23,451,607 |
| 2018-01-16 | $50.46 | $50.60 | $49.86 | $50.15 | $43.36 | 27,292,798 |
| 2018-01-12 | $50.40 | $50.67 | $50.11 | $50.26 | $43.46 | 18,635,306 |
| 2018-01-11 | $50.69 | $50.92 | $50.38 | $50.55 | $43.71 | 16,545,506 |
| 2018-01-10 | $51.00 | $51.08 | $50.63 | $50.74 | $43.88 | 15,562,040 |
| 2018-01-09 | $51.80 | $51.82 | $51.22 | $51.30 | $44.36 | 15,438,688 |
| 2018-01-08 | $51.42 | $51.85 | $51.32 | $51.81 | $44.80 | 14,300,509 |
| 2018-01-05 | $51.53 | $51.61 | $51.07 | $51.33 | $44.39 | 23,416,313 |
| 2018-01-04 | $51.62 | $51.96 | $51.25 | $51.35 | $44.40 | 14,971,830 |
| 2018-01-03 | $52.00 | $52.38 | $51.60 | $51.78 | $44.77 | 20,807,877 |
| 2018-01-02 | $52.67 | $52.74 | $52.03 | $52.19 | $45.13 | 12,270,014 |
| 2017-12-29 | $52.81 | $52.91 | $52.57 | $52.68 | $45.55 | 7,030,124 |
| 2017-12-28 | $52.46 | $52.67 | $52.37 | $52.65 | $45.53 | 4,910,764 |
| 2017-12-27 | $52.33 | $52.46 | $52.22 | $52.36 | $45.28 | 10,616,415 |
| 2017-12-26 | $52.51 | $52.67 | $52.13 | $52.14 | $45.09 | 8,243,715 |
| 2017-12-22 | $52.43 | $52.65 | $52.40 | $52.45 | $45.35 | 11,472,095 |
| 2017-12-21 | $52.63 | $52.64 | $52.16 | $52.37 | $45.28 | 19,934,865 |
| 2017-12-20 | $53.38 | $53.57 | $52.97 | $53.00 | $45.83 | 15,756,030 |
| 2017-12-19 | $54.41 | $54.48 | $53.39 | $53.42 | $46.19 | 14,887,519 |
| 2017-12-18 | $55.07 | $55.23 | $54.33 | $54.41 | $47.05 | 19,403,521 |
| 2017-12-15 | $55.00 | $55.22 | $54.84 | $55.02 | $47.58 | 13,637,635 |
| 2017-12-14 | $55.35 | $55.58 | $54.90 | $55.33 | $47.40 | 13,143,563 |
| 2017-12-13 | $55.40 | $55.71 | $55.24 | $55.40 | $47.46 | 17,385,098 |
| 2017-12-12 | $56.00 | $56.07 | $55.22 | $55.25 | $47.34 | 21,550,519 |
| 2017-12-11 | $55.82 | $56.24 | $55.66 | $56.21 | $48.16 | 15,435,445 |
| 2017-12-08 | $55.62 | $55.88 | $55.40 | $55.87 | $47.87 | 9,975,325 |
| 2017-12-07 | $55.49 | $55.70 | $55.25 | $55.69 | $47.71 | 11,475,227 |
| 2017-12-06 | $55.47 | $55.70 | $55.29 | $55.59 | $47.63 | 9,444,803 |
| 2017-12-05 | $56.18 | $56.18 | $55.11 | $55.38 | $47.45 | 19,875,978 |
| 2017-12-04 | $56.44 | $56.66 | $56.00 | $56.09 | $48.05 | 13,055,758 |
| 2017-12-01 | $56.79 | $56.90 | $56.10 | $56.41 | $48.33 | 24,075,907 |
| 2017-11-30 | $56.48 | $56.72 | $56.37 | $56.60 | $48.49 | 15,891,462 |
| 2017-11-29 | $56.19 | $56.65 | $55.99 | $56.41 | $48.33 | 15,569,361 |
| 2017-11-28 | $56.26 | $56.49 | $56.14 | $56.38 | $48.30 | 9,185,534 |
| 2017-11-27 | $55.95 | $56.22 | $55.81 | $56.12 | $48.08 | 7,196,656 |
| 2017-11-24 | $55.82 | $56.10 | $55.79 | $55.88 | $47.87 | 5,002,244 |
| 2017-11-22 | $55.75 | $55.90 | $55.58 | $55.79 | $47.80 | 5,578,891 |
| 2017-11-21 | $55.80 | $55.95 | $55.64 | $55.79 | $47.80 | 7,755,956 |
| 2017-11-20 | $55.84 | $55.91 | $55.55 | $55.64 | $47.67 | 9,291,900 |
| 2017-11-17 | $56.08 | $56.22 | $55.76 | $55.81 | $47.81 | 16,650,353 |
| 2017-11-16 | $56.24 | $56.37 | $56.03 | $56.20 | $48.15 | 11,441,094 |
| 2017-11-15 | $57.09 | $57.23 | $56.32 | $56.38 | $48.30 | 12,065,239 |
| 2017-11-14 | $56.01 | $56.91 | $55.99 | $56.87 | $48.72 | 12,373,761 |
| 2017-11-13 | $55.57 | $56.22 | $55.57 | $56.17 | $48.12 | 9,822,432 |
| 2017-11-10 | $55.47 | $55.64 | $55.32 | $55.51 | $47.56 | 11,036,800 |
| 2017-11-09 | $55.54 | $55.87 | $55.41 | $55.77 | $47.78 | 10,751,608 |
| 2017-11-08 | $55.63 | $55.85 | $55.31 | $55.70 | $47.72 | 9,559,697 |
| 2017-11-07 | $55.09 | $55.74 | $54.89 | $55.66 | $47.69 | 11,324,509 |
| 2017-11-06 | $55.28 | $55.31 | $54.97 | $55.00 | $47.12 | 11,996,476 |
| 2017-11-03 | $54.94 | $55.48 | $54.82 | $55.21 | $47.30 | 11,632,235 |
| 2017-11-02 | $54.81 | $55.24 | $54.67 | $55.01 | $47.13 | 14,726,947 |
| 2017-11-01 | $55.21 | $55.21 | $54.71 | $54.81 | $46.96 | 10,879,168 |
| 2017-10-31 | $55.02 | $55.23 | $54.88 | $55.12 | $47.22 | 9,532,028 |
| 2017-10-30 | $55.03 | $55.17 | $54.88 | $55.06 | $47.17 | 10,057,424 |
| 2017-10-27 | $54.65 | $55.18 | $54.55 | $55.05 | $47.16 | 10,366,116 |
| 2017-10-26 | $54.96 | $55.25 | $54.69 | $54.71 | $46.87 | 17,329,571 |
| 2017-10-25 | $54.71 | $54.81 | $54.05 | $54.70 | $46.86 | 18,331,253 |
| 2017-10-24 | $54.80 | $55.00 | $54.67 | $54.94 | $47.07 | 11,335,495 |
| 2017-10-23 | $54.85 | $55.00 | $54.66 | $54.89 | $47.03 | 10,611,019 |
| 2017-10-20 | $54.60 | $54.97 | $54.58 | $54.86 | $47.00 | 11,231,373 |
| 2017-10-19 | $54.35 | $54.82 | $54.29 | $54.82 | $46.97 | 10,285,895 |
| 2017-10-18 | $54.12 | $54.36 | $54.04 | $54.25 | $46.48 | 8,691,008 |
| 2017-10-17 | $54.00 | $54.46 | $53.85 | $54.35 | $46.56 | 9,599,609 |
| 2017-10-16 | $54.13 | $54.25 | $53.59 | $54.03 | $46.29 | 11,246,364 |
| 2017-10-13 | $54.68 | $54.77 | $53.99 | $54.15 | $46.39 | 12,712,686 |
| 2017-10-12 | $54.31 | $54.67 | $54.22 | $54.53 | $46.72 | 13,668,313 |
| 2017-10-11 | $53.96 | $54.52 | $53.95 | $54.25 | $46.48 | 15,469,081 |
| 2017-10-10 | $53.63 | $54.03 | $53.46 | $54.02 | $46.28 | 8,326,790 |
| 2017-10-09 | $53.53 | $53.63 | $53.43 | $53.50 | $45.84 | 7,340,553 |
| 2017-10-06 | $53.22 | $53.45 | $53.02 | $53.43 | $45.78 | 10,418,156 |
| 2017-10-05 | $53.50 | $53.58 | $53.23 | $53.47 | $45.81 | 12,639,232 |
| 2017-10-04 | $53.02 | $53.54 | $52.86 | $53.52 | $45.85 | 12,140,469 |
| 2017-10-03 | $53.17 | $53.18 | $52.66 | $52.99 | $45.40 | 9,395,543 |
| 2017-10-02 | $53.02 | $53.39 | $52.96 | $53.14 | $45.53 | 16,614,279 |
| 2017-09-29 | $53.11 | $53.27 | $52.86 | $53.05 | $45.45 | 12,123,847 |
| 2017-09-28 | $52.71 | $53.23 | $52.57 | $53.09 | $45.48 | 14,182,498 |
| 2017-09-27 | $53.25 | $53.46 | $52.64 | $52.90 | $45.32 | 12,350,842 |
| 2017-09-26 | $53.70 | $53.81 | $53.52 | $53.62 | $45.94 | 10,011,103 |
| 2017-09-25 | $53.31 | $53.78 | $53.22 | $53.72 | $46.02 | 11,723,269 |
| 2017-09-22 | $53.82 | $53.89 | $53.23 | $53.23 | $45.60 | 11,241,874 |
| 2017-09-21 | $53.73 | $54.02 | $53.60 | $53.67 | $45.98 | 10,712,328 |
| 2017-09-20 | $54.17 | $54.29 | $53.47 | $53.68 | $45.99 | 19,747,006 |
| 2017-09-19 | $54.28 | $54.32 | $54.00 | $54.08 | $46.33 | 15,779,995 |
| 2017-09-18 | $54.71 | $54.75 | $53.83 | $54.19 | $46.43 | 15,803,499 |
| 2017-09-15 | $54.83 | $54.91 | $54.50 | $54.75 | $46.91 | 8,515,142 |
| 2017-09-14 | $54.60 | $55.12 | $54.44 | $55.09 | $46.84 | 10,195,378 |
| 2017-09-13 | $54.85 | $54.89 | $54.59 | $54.63 | $46.45 | 10,729,070 |
| 2017-09-12 | $55.79 | $55.79 | $54.60 | $54.90 | $46.68 | 18,891,131 |
| 2017-09-11 | $55.26 | $55.90 | $55.25 | $55.83 | $47.47 | 10,091,614 |
| 2017-09-08 | $55.02 | $55.40 | $54.92 | $55.36 | $47.07 | 9,019,928 |
| 2017-09-07 | $54.74 | $55.16 | $54.69 | $55.10 | $46.85 | 12,351,732 |
| 2017-09-06 | $55.00 | $55.09 | $54.59 | $54.69 | $46.50 | 11,428,672 |
| 2017-09-05 | $54.90 | $54.98 | $54.63 | $54.94 | $46.71 | 9,040,406 |
| 2017-09-01 | $55.05 | $55.14 | $54.64 | $54.80 | $46.59 | 11,268,708 |
| 2017-08-31 | $55.01 | $55.12 | $54.93 | $54.97 | $46.74 | 10,469,469 |
| 2017-08-30 | $55.09 | $55.14 | $54.88 | $54.96 | $46.73 | 5,751,081 |
| 2017-08-29 | $55.33 | $55.42 | $55.11 | $55.12 | $46.87 | 7,930,279 |
| 2017-08-28 | $55.33 | $55.33 | $54.98 | $55.24 | $46.97 | 7,866,278 |
| 2017-08-25 | $55.09 | $55.34 | $54.96 | $55.14 | $46.88 | 7,861,816 |
| 2017-08-24 | $54.97 | $55.09 | $54.86 | $54.96 | $46.73 | 7,017,355 |
| 2017-08-23 | $54.80 | $55.02 | $54.62 | $55.00 | $46.76 | 7,046,459 |
| 2017-08-22 | $54.73 | $54.83 | $54.54 | $54.82 | $46.61 | 8,148,070 |
| 2017-08-21 | $54.66 | $54.79 | $54.45 | $54.70 | $46.51 | 5,654,569 |
| 2017-08-18 | $54.00 | $54.76 | $54.00 | $54.50 | $46.34 | 14,848,779 |
| 2017-08-17 | $54.45 | $54.63 | $54.14 | $54.18 | $46.07 | 8,956,452 |
| 2017-08-16 | $54.26 | $54.60 | $54.26 | $54.57 | $46.40 | 7,131,561 |
| 2017-08-15 | $53.68 | $54.39 | $53.65 | $54.35 | $46.21 | 9,582,262 |
| 2017-08-14 | $53.75 | $54.08 | $53.74 | $54.05 | $45.96 | 11,827,815 |
| 2017-08-11 | $53.94 | $54.05 | $53.55 | $53.74 | $45.69 | 9,322,080 |
| 2017-08-10 | $53.81 | $54.16 | $53.69 | $54.06 | $45.97 | 9,614,750 |
| 2017-08-09 | $54.26 | $54.40 | $53.85 | $53.89 | $45.82 | 8,852,236 |
| 2017-08-08 | $53.90 | $54.17 | $53.83 | $54.17 | $46.06 | 7,568,674 |
| 2017-08-07 | $53.84 | $53.97 | $53.70 | $53.95 | $45.87 | 5,161,451 |
| 2017-08-04 | $53.74 | $53.90 | $53.49 | $53.78 | $45.73 | 17,465,441 |
| 2017-08-03 | $53.82 | $54.02 | $53.58 | $54.02 | $45.93 | 10,464,710 |
| 2017-08-02 | $53.41 | $53.76 | $53.09 | $53.75 | $45.70 | 8,015,869 |
| 2017-08-01 | $53.30 | $53.62 | $53.25 | $53.52 | $45.51 | 10,823,091 |
| 2017-07-31 | $52.98 | $53.34 | $52.90 | $53.22 | $45.25 | 11,861,324 |
| 2017-07-28 | $53.04 | $53.19 | $52.79 | $53.04 | $45.10 | 9,638,979 |
| 2017-07-27 | $52.84 | $53.12 | $52.78 | $53.12 | $45.17 | 9,586,920 |
| 2017-07-26 | $52.48 | $52.99 | $52.40 | $52.99 | $45.06 | 8,631,220 |
| 2017-07-25 | $52.68 | $52.83 | $52.43 | $52.49 | $44.63 | 10,568,057 |
| 2017-07-24 | $53.32 | $53.32 | $52.71 | $52.79 | $44.89 | 10,534,756 |
| 2017-07-21 | $52.92 | $53.29 | $52.74 | $53.29 | $45.31 | 9,265,195 |
| 2017-07-20 | $52.67 | $52.92 | $52.54 | $52.91 | $44.99 | 8,462,529 |
| 2017-07-19 | $52.40 | $52.55 | $52.25 | $52.53 | $44.66 | 10,669,353 |
| 2017-07-18 | $52.28 | $52.37 | $52.14 | $52.31 | $44.48 | 7,890,497 |
| 2017-07-17 | $51.95 | $52.16 | $51.84 | $52.16 | $44.35 | 7,668,995 |
| 2017-07-14 | $52.02 | $52.16 | $51.86 | $51.92 | $44.15 | 12,607,097 |
| 2017-07-13 | $51.83 | $51.97 | $51.64 | $51.68 | $43.94 | 6,920,975 |
| 2017-07-12 | $51.87 | $52.01 | $51.77 | $51.86 | $44.09 | 12,142,987 |
| 2017-07-11 | $51.53 | $51.53 | $51.17 | $51.42 | $43.72 | 9,055,879 |
| 2017-07-10 | $51.64 | $51.76 | $51.41 | $51.45 | $43.75 | 16,313,813 |
| 2017-07-07 | $51.44 | $51.74 | $51.39 | $51.49 | $43.78 | 13,262,983 |
| 2017-07-06 | $51.26 | $51.51 | $51.26 | $51.45 | $43.75 | 14,058,002 |
| 2017-07-05 | $51.89 | $51.89 | $51.33 | $51.47 | $43.76 | 14,002,597 |
| 2017-07-03 | $52.04 | $52.18 | $51.65 | $51.72 | $43.98 | 12,704,710 |
| 2017-06-30 | $52.10 | $52.38 | $51.96 | $51.96 | $44.18 | 15,112,743 |
| 2017-06-29 | $52.15 | $52.22 | $51.84 | $52.04 | $44.25 | 20,595,651 |
| 2017-06-28 | $53.13 | $53.25 | $52.41 | $52.46 | $44.60 | 9,288,817 |
| 2017-06-27 | $53.33 | $53.48 | $52.82 | $52.97 | $45.04 | 10,478,793 |
| 2017-06-26 | $53.33 | $53.87 | $53.14 | $53.57 | $45.55 | 10,355,006 |
| 2017-06-23 | $53.40 | $53.60 | $53.10 | $53.21 | $45.24 | 8,643,119 |
| 2017-06-22 | $53.56 | $53.76 | $53.35 | $53.39 | $45.40 | 7,931,165 |
| 2017-06-21 | $53.95 | $54.04 | $53.36 | $53.64 | $45.61 | 10,076,574 |
| 2017-06-20 | $53.99 | $54.03 | $53.86 | $53.96 | $45.88 | 7,588,505 |
| 2017-06-19 | $54.16 | $54.19 | $53.74 | $53.93 | $45.85 | 17,822,337 |
| 2017-06-16 | $54.02 | $54.22 | $53.92 | $54.11 | $46.01 | 17,695,762 |
| 2017-06-15 | $53.84 | $54.36 | $53.84 | $54.30 | $45.80 | 15,549,451 |
| 2017-06-14 | $54.04 | $54.28 | $53.82 | $53.99 | $45.54 | 15,832,103 |
| 2017-06-13 | $53.51 | $53.74 | $53.38 | $53.70 | $45.29 | 8,914,879 |
| 2017-06-12 | $53.74 | $53.96 | $53.27 | $53.57 | $45.18 | 12,821,145 |
| 2017-06-09 | $53.55 | $53.71 | $53.29 | $53.67 | $45.27 | 13,938,193 |
| 2017-06-08 | $54.06 | $54.10 | $53.39 | $53.72 | $45.31 | 13,292,648 |
| 2017-06-07 | $53.99 | $54.30 | $53.90 | $54.17 | $45.69 | 7,881,330 |
| 2017-06-06 | $54.23 | $54.23 | $53.92 | $53.99 | $45.54 | 7,501,231 |
| 2017-06-05 | $54.28 | $54.33 | $54.03 | $54.11 | $45.64 | 7,350,014 |
| 2017-06-02 | $54.63 | $54.63 | $54.12 | $54.28 | $45.78 | 9,956,478 |
| 2017-06-01 | $53.70 | $54.23 | $53.64 | $54.22 | $45.73 | 11,118,558 |
| 2017-05-31 | $53.63 | $54.03 | $53.57 | $53.84 | $45.41 | 12,620,691 |
| 2017-05-30 | $53.44 | $53.70 | $53.29 | $53.57 | $45.18 | 6,292,291 |
| 2017-05-26 | $53.43 | $53.52 | $53.30 | $53.40 | $45.04 | 7,649,643 |
| 2017-05-25 | $53.08 | $53.49 | $52.95 | $53.40 | $45.04 | 16,777,277 |
| 2017-05-24 | $52.72 | $53.06 | $52.67 | $52.97 | $44.68 | 7,602,342 |
| 2017-05-23 | $52.62 | $52.98 | $52.53 | $52.67 | $44.42 | 15,290,193 |
| 2017-05-22 | $52.00 | $52.61 | $51.97 | $52.53 | $44.31 | 7,777,969 |
| 2017-05-19 | $51.87 | $52.08 | $51.58 | $52.08 | $43.93 | 9,901,328 |
| 2017-05-18 | $51.81 | $52.15 | $51.44 | $51.88 | $43.76 | 16,875,978 |
| 2017-05-17 | $51.70 | $51.94 | $51.47 | $51.70 | $43.61 | 15,032,839 |
| 2017-05-16 | $51.87 | $52.02 | $51.51 | $51.57 | $43.50 | 7,653,070 |
| 2017-05-15 | $51.74 | $52.04 | $51.68 | $51.95 | $43.82 | 6,351,125 |
| 2017-05-12 | $51.60 | $51.84 | $51.53 | $51.73 | $43.63 | 7,523,074 |
| 2017-05-11 | $51.28 | $51.48 | $51.07 | $51.48 | $43.42 | 7,699,155 |
| 2017-05-10 | $51.37 | $51.52 | $51.13 | $51.41 | $43.36 | 8,439,821 |
| 2017-05-09 | $51.67 | $51.71 | $51.24 | $51.33 | $43.29 | 7,758,919 |
| 2017-05-08 | $51.77 | $51.83 | $51.45 | $51.71 | $43.61 | 8,789,722 |
| 2017-05-05 | $51.60 | $51.92 | $51.55 | $51.73 | $43.63 | 10,785,296 |
| 2017-05-04 | $51.12 | $51.51 | $51.11 | $51.45 | $43.40 | 14,039,080 |
| 2017-05-03 | $51.52 | $51.58 | $51.24 | $51.27 | $43.24 | 10,507,208 |
| 2017-05-02 | $51.45 | $51.64 | $51.24 | $51.45 | $43.40 | 9,438,626 |
| 2017-05-01 | $51.82 | $51.82 | $51.26 | $51.39 | $43.35 | 10,692,520 |
| 2017-04-28 | $51.88 | $51.95 | $51.54 | $51.70 | $43.61 | 9,405,749 |
| 2017-04-27 | $51.75 | $52.20 | $51.71 | $51.95 | $43.82 | 9,466,542 |
| 2017-04-26 | $51.92 | $52.16 | $51.72 | $51.77 | $43.67 | 9,597,402 |
| 2017-04-25 | $51.85 | $52.01 | $51.64 | $51.93 | $43.80 | 10,891,641 |
| 2017-04-24 | $51.78 | $52.06 | $51.43 | $52.00 | $43.86 | 18,106,693 |
| 2017-04-21 | $51.40 | $51.95 | $51.40 | $51.73 | $43.63 | 13,259,067 |
| 2017-04-20 | $51.61 | $51.61 | $51.10 | $51.47 | $43.41 | 13,482,286 |
| 2017-04-19 | $51.97 | $51.99 | $51.49 | $51.67 | $43.58 | 12,517,048 |
| 2017-04-18 | $51.99 | $52.14 | $51.83 | $52.03 | $43.88 | 14,707,362 |
| 2017-04-17 | $51.80 | $51.93 | $51.66 | $51.91 | $43.78 | 7,272,573 |
| 2017-04-13 | $51.91 | $51.92 | $51.45 | $51.68 | $43.59 | 10,856,111 |
| 2017-04-12 | $51.40 | $51.88 | $51.24 | $51.85 | $43.73 | 10,520,961 |
| 2017-04-11 | $51.52 | $51.57 | $51.13 | $51.47 | $43.41 | 9,844,223 |
| 2017-04-10 | $51.43 | $51.55 | $51.14 | $51.49 | $43.43 | 8,484,887 |
| 2017-04-07 | $51.82 | $51.89 | $51.36 | $51.40 | $43.35 | 19,917,957 |
| 2017-04-06 | $51.69 | $51.71 | $51.42 | $51.62 | $43.54 | 9,388,774 |
| 2017-04-05 | $51.40 | $51.80 | $51.29 | $51.75 | $43.65 | 12,649,545 |
| 2017-04-04 | $51.25 | $51.65 | $51.15 | $51.46 | $43.40 | 10,134,305 |
| 2017-04-03 | $51.31 | $51.31 | $50.83 | $51.30 | $43.27 | 15,474,829 |
| 2017-03-31 | $51.17 | $51.56 | $51.13 | $51.31 | $43.28 | 9,991,039 |
| 2017-03-30 | $51.43 | $51.43 | $50.97 | $51.11 | $43.11 | 19,711,220 |
| 2017-03-29 | $51.63 | $51.68 | $51.29 | $51.51 | $43.45 | 6,955,498 |
| 2017-03-28 | $51.68 | $51.74 | $51.42 | $51.65 | $43.56 | 8,477,840 |
| 2017-03-27 | $52.10 | $52.21 | $51.49 | $51.69 | $43.60 | 11,821,399 |
| 2017-03-24 | $51.73 | $52.08 | $51.60 | $51.89 | $43.77 | 12,406,830 |
| 2017-03-23 | $51.85 | $52.17 | $51.56 | $51.70 | $43.61 | 22,565,328 |
| 2017-03-22 | $51.82 | $52.23 | $51.65 | $51.86 | $43.74 | 25,252,761 |
| 2017-03-21 | $50.92 | $51.80 | $50.89 | $51.61 | $43.53 | 25,417,115 |
| 2017-03-20 | $51.35 | $51.45 | $50.75 | $50.90 | $42.94 | 7,148,024 |
| 2017-03-17 | $51.10 | $51.52 | $51.04 | $51.23 | $43.21 | 15,128,544 |
| 2017-03-16 | $51.78 | $51.78 | $51.21 | $51.31 | $42.95 | 18,728,354 |
| 2017-03-15 | $51.24 | $52.14 | $51.14 | $51.88 | $43.43 | 22,619,164 |
| 2017-03-14 | $51.05 | $51.20 | $50.89 | $51.06 | $42.74 | 11,670,519 |
| 2017-03-13 | $50.92 | $51.14 | $50.86 | $51.11 | $42.79 | 14,057,982 |
| 2017-03-10 | $50.81 | $51.06 | $50.64 | $50.96 | $42.66 | 11,491,797 |
| 2017-03-09 | $50.77 | $50.95 | $50.50 | $50.54 | $42.31 | 12,842,758 |
| 2017-03-08 | $50.95 | $51.00 | $50.55 | $50.65 | $42.40 | 18,393,940 |
| 2017-03-07 | $51.36 | $51.58 | $51.32 | $51.39 | $43.02 | 17,951,273 |
| 2017-03-06 | $51.43 | $51.53 | $51.24 | $51.42 | $43.05 | 7,616,801 |
| 2017-03-03 | $51.68 | $51.71 | $51.09 | $51.52 | $43.13 | 17,575,040 |
| 2017-03-02 | $51.13 | $52.00 | $51.06 | $51.68 | $43.26 | 17,372,564 |
| 2017-03-01 | $51.03 | $51.69 | $50.98 | $51.31 | $42.95 | 29,121,553 |
| 2017-02-28 | $51.29 | $51.90 | $51.20 | $51.77 | $43.34 | 14,409,623 |
| 2017-02-27 | $51.49 | $51.53 | $51.23 | $51.30 | $42.94 | 13,982,608 |
| 2017-02-24 | $50.99 | $51.59 | $50.99 | $51.59 | $43.19 | 18,627,983 |
| 2017-02-23 | $50.52 | $51.00 | $50.41 | $50.82 | $42.54 | 15,003,582 |
| 2017-02-22 | $50.09 | $50.40 | $49.89 | $50.30 | $42.11 | 16,018,632 |
| 2017-02-21 | $49.50 | $50.20 | $49.33 | $50.09 | $41.93 | 11,358,386 |
| 2017-02-17 | $49.67 | $49.72 | $49.29 | $49.57 | $41.50 | 9,973,464 |
| 2017-02-16 | $49.06 | $49.56 | $49.06 | $49.54 | $41.47 | 14,001,079 |
| 2017-02-15 | $48.82 | $49.07 | $48.65 | $49.05 | $41.06 | 18,925,381 |
| 2017-02-14 | $49.46 | $49.48 | $48.91 | $49.17 | $41.16 | 18,784,069 |
| 2017-02-13 | $49.33 | $49.58 | $49.16 | $49.53 | $41.46 | 13,042,814 |
| 2017-02-10 | $48.85 | $49.36 | $48.84 | $49.29 | $41.26 | 9,479,582 |
| 2017-02-09 | $49.35 | $49.47 | $48.86 | $48.98 | $41.00 | 14,496,034 |
| 2017-02-08 | $49.04 | $49.49 | $48.95 | $49.40 | $41.35 | 15,878,393 |
| 2017-02-07 | $48.88 | $49.00 | $48.75 | $48.92 | $40.95 | 6,109,128 |
| 2017-02-06 | $49.09 | $49.12 | $48.75 | $48.80 | $40.85 | 7,041,999 |
| 2017-02-03 | $48.98 | $49.10 | $48.79 | $48.90 | $40.94 | 11,336,644 |
| 2017-02-02 | $48.48 | $48.84 | $48.19 | $48.84 | $40.89 | 15,661,096 |
| 2017-02-01 | $48.92 | $48.94 | $48.19 | $48.33 | $40.46 | 24,378,333 |
| 2017-01-31 | $48.47 | $49.22 | $48.42 | $49.18 | $41.17 | 15,915,468 |
| 2017-01-30 | $48.41 | $48.59 | $48.14 | $48.43 | $40.54 | 9,319,823 |
| 2017-01-27 | $48.49 | $48.64 | $48.29 | $48.39 | $40.51 | 7,228,597 |
| 2017-01-26 | $48.36 | $48.63 | $48.18 | $48.40 | $40.52 | 11,488,239 |
| 2017-01-25 | $48.16 | $48.43 | $48.11 | $48.38 | $40.50 | 19,230,002 |
| 2017-01-24 | $48.38 | $48.59 | $48.29 | $48.38 | $40.50 | 11,049,442 |
| 2017-01-23 | $48.71 | $48.82 | $48.34 | $48.39 | $40.51 | 10,625,505 |
| 2017-01-20 | $48.62 | $48.78 | $48.33 | $48.64 | $40.72 | 11,872,947 |
| 2017-01-19 | $48.70 | $48.98 | $48.43 | $48.55 | $40.64 | 13,800,486 |
| 2017-01-18 | $48.90 | $49.22 | $48.90 | $48.98 | $41.00 | 13,230,909 |
| 2017-01-17 | $48.67 | $49.20 | $48.63 | $49.04 | $41.05 | 15,325,970 |
| 2017-01-13 | $48.48 | $48.65 | $48.20 | $48.51 | $40.61 | 12,173,299 |
| 2017-01-12 | $48.57 | $48.66 | $48.29 | $48.58 | $40.67 | 9,410,404 |
| 2017-01-11 | $48.03 | $48.59 | $48.02 | $48.54 | $40.63 | 13,397,707 |
| 2017-01-10 | $48.18 | $48.20 | $47.85 | $48.04 | $40.22 | 11,224,177 |
| 2017-01-09 | $49.01 | $49.03 | $48.18 | $48.19 | $40.34 | 13,847,156 |
| 2017-01-06 | $48.44 | $48.92 | $48.35 | $48.83 | $40.88 | 10,967,168 |
| 2017-01-05 | $48.74 | $48.76 | $48.16 | $48.68 | $40.75 | 16,306,401 |
| 2017-01-04 | $48.52 | $48.88 | $48.43 | $48.63 | $40.71 | 14,550,500 |
| 2017-01-03 | $48.50 | $48.63 | $48.14 | $48.45 | $40.56 | 18,880,685 |
| 2016-12-30 | $48.93 | $48.95 | $48.42 | $48.57 | $40.66 | 14,026,628 |
| 2016-12-29 | $48.38 | $48.92 | $48.26 | $48.84 | $40.89 | 14,677,819 |
| 2016-12-28 | $48.68 | $48.71 | $48.12 | $48.19 | $40.34 | 8,829,348 |
| 2016-12-27 | $48.42 | $48.77 | $48.37 | $48.65 | $40.73 | 13,134,359 |
| 2016-12-23 | $48.68 | $48.80 | $48.45 | $48.61 | $40.69 | 7,778,511 |
| 2016-12-22 | $48.42 | $48.71 | $48.33 | $48.62 | $40.70 | 7,465,237 |
| 2016-12-21 | $48.66 | $48.89 | $48.44 | $48.45 | $40.56 | 8,443,689 |
| 2016-12-20 | $48.45 | $48.79 | $48.39 | $48.65 | $40.73 | 8,663,138 |
| 2016-12-19 | $48.70 | $48.72 | $48.17 | $48.59 | $40.68 | 11,650,012 |
| 2016-12-16 | $47.95 | $48.58 | $47.84 | $48.41 | $40.53 | 20,118,992 |
| 2016-12-15 | $47.85 | $48.34 | $47.60 | $48.29 | $40.04 | 17,821,563 |
| 2016-12-14 | $49.18 | $49.44 | $47.89 | $47.95 | $39.76 | 28,352,928 |
| 2016-12-13 | $48.70 | $49.00 | $48.52 | $48.96 | $40.60 | 20,216,974 |
| 2016-12-12 | $47.76 | $48.51 | $47.75 | $48.46 | $40.18 | 21,980,048 |
| 2016-12-09 | $47.42 | $47.98 | $47.42 | $47.96 | $39.77 | 16,018,916 |
| 2016-12-08 | $47.08 | $47.55 | $46.74 | $47.46 | $39.35 | 14,395,280 |
| 2016-12-07 | $46.94 | $47.38 | $46.89 | $47.38 | $39.29 | 12,902,391 |
| 2016-12-06 | $46.84 | $47.03 | $46.66 | $46.77 | $38.78 | 8,416,768 |
| 2016-12-05 | $46.60 | $46.87 | $46.17 | $46.86 | $38.86 | 14,888,299 |
| 2016-12-02 | $46.65 | $47.13 | $46.49 | $46.80 | $38.81 | 16,399,407 |
| 2016-12-01 | $46.36 | $46.57 | $46.04 | $46.38 | $38.46 | 18,366,065 |
| 2016-11-30 | $47.56 | $47.67 | $46.75 | $46.75 | $38.76 | 23,467,283 |
| 2016-11-29 | $47.95 | $48.50 | $47.87 | $48.27 | $40.03 | 14,440,737 |
| 2016-11-28 | $47.30 | $48.18 | $47.29 | $48.07 | $39.86 | 23,431,731 |
| 2016-11-25 | $46.56 | $47.32 | $46.56 | $47.16 | $39.10 | 7,866,207 |
| 2016-11-23 | $46.30 | $46.92 | $46.30 | $46.49 | $38.55 | 14,150,403 |
| 2016-11-22 | $46.80 | $47.03 | $46.56 | $46.96 | $38.94 | 10,642,614 |
| 2016-11-21 | $46.42 | $46.79 | $46.35 | $46.78 | $38.79 | 12,298,269 |
| 2016-11-18 | $46.56 | $46.66 | $46.09 | $46.29 | $38.38 | 10,698,464 |
| 2016-11-17 | $46.20 | $46.68 | $46.20 | $46.43 | $38.50 | 19,199,784 |
| 2016-11-16 | $46.85 | $46.97 | $46.12 | $46.42 | $38.49 | 16,817,028 |
| 2016-11-15 | $46.26 | $46.85 | $46.24 | $46.74 | $38.76 | 25,191,815 |
| 2016-11-14 | $45.68 | $46.10 | $45.33 | $46.00 | $38.14 | 28,169,452 |
| 2016-11-11 | $46.12 | $46.66 | $45.85 | $46.03 | $38.17 | 30,951,469 |
| 2016-11-10 | $47.11 | $47.16 | $45.61 | $46.22 | $38.33 | 53,114,406 |
| 2016-11-09 | $48.31 | $48.35 | $47.28 | $47.36 | $39.27 | 42,808,014 |
| 2016-11-08 | $48.85 | $49.36 | $48.77 | $49.17 | $40.77 | 18,847,911 |
| 2016-11-07 | $48.15 | $48.80 | $47.69 | $48.79 | $40.46 | 17,728,111 |
| 2016-11-04 | $48.29 | $48.75 | $47.92 | $47.95 | $39.76 | 14,556,862 |
| 2016-11-03 | $47.80 | $48.29 | $47.63 | $48.10 | $39.88 | 11,820,510 |
| 2016-11-02 | $48.30 | $48.43 | $47.52 | $47.92 | $39.73 | 26,491,745 |
| 2016-11-01 | $49.29 | $49.39 | $48.40 | $48.53 | $40.24 | 24,153,931 |
| 2016-10-31 | $48.58 | $49.72 | $48.45 | $49.43 | $40.99 | 22,714,832 |
| 2016-10-28 | $48.28 | $48.69 | $48.20 | $48.46 | $40.18 | 16,463,866 |
| 2016-10-27 | $48.32 | $48.51 | $47.97 | $48.31 | $40.06 | 15,554,929 |
| 2016-10-26 | $48.35 | $48.66 | $48.11 | $48.60 | $40.30 | 10,816,170 |
| 2016-10-25 | $48.12 | $48.48 | $48.06 | $48.48 | $40.20 | 9,886,041 |
| 2016-10-24 | $48.21 | $48.36 | $47.89 | $48.18 | $39.95 | 10,744,703 |
| 2016-10-21 | $48.07 | $48.25 | $47.79 | $48.00 | $39.80 | 18,153,641 |
| 2016-10-20 | $48.40 | $48.66 | $48.19 | $48.28 | $40.03 | 8,930,782 |
| 2016-10-19 | $48.39 | $48.46 | $48.09 | $48.31 | $40.06 | 8,502,547 |
| 2016-10-18 | $48.22 | $48.52 | $47.80 | $48.42 | $40.15 | 14,761,051 |
| 2016-10-17 | $47.90 | $48.13 | $47.84 | $48.01 | $39.81 | 11,439,932 |
| 2016-10-14 | $47.77 | $48.23 | $47.68 | $47.75 | $39.59 | 17,945,970 |
| 2016-10-13 | $47.51 | $48.33 | $47.41 | $48.02 | $39.82 | 30,542,148 |
| 2016-10-12 | $47.00 | $47.52 | $46.92 | $47.43 | $39.33 | 15,427,287 |
| 2016-10-11 | $47.48 | $47.48 | $46.89 | $46.97 | $38.95 | 14,346,868 |
| 2016-10-10 | $47.15 | $47.55 | $47.15 | $47.51 | $39.40 | 9,774,767 |
| 2016-10-07 | $47.51 | $47.96 | $47.10 | $47.12 | $39.07 | 17,183,137 |
| 2016-10-06 | $47.03 | $47.42 | $46.79 | $47.18 | $39.12 | 20,195,654 |
| 2016-10-05 | $47.40 | $47.77 | $47.01 | $47.19 | $39.13 | 28,171,937 |
| 2016-10-04 | $48.27 | $48.31 | $47.00 | $47.29 | $39.21 | 25,691,831 |
| 2016-10-03 | $49.01 | $49.01 | $48.01 | $48.30 | $40.05 | 19,492,687 |
| 2016-09-30 | $49.37 | $49.73 | $48.74 | $48.99 | $40.62 | 14,836,286 |
| 2016-09-29 | $49.97 | $49.99 | $49.08 | $49.33 | $40.90 | 19,247,313 |
| 2016-09-28 | $50.18 | $50.34 | $49.65 | $50.08 | $41.53 | 16,606,170 |
| 2016-09-27 | $50.98 | $51.23 | $50.10 | $50.15 | $41.58 | 17,939,557 |
| 2016-09-26 | $50.94 | $51.02 | $50.64 | $50.81 | $42.13 | 8,052,839 |
| 2016-09-23 | $50.83 | $51.08 | $50.59 | $50.94 | $42.24 | 11,003,441 |
| 2016-09-22 | $51.08 | $51.09 | $50.61 | $50.98 | $42.27 | 12,035,330 |
| 2016-09-21 | $49.75 | $50.71 | $49.65 | $50.67 | $42.02 | 19,405,131 |
| 2016-09-20 | $49.95 | $50.03 | $49.63 | $49.66 | $41.18 | 12,857,900 |
| 2016-09-19 | $49.42 | $49.77 | $49.30 | $49.75 | $41.25 | 12,529,971 |
| 2016-09-16 | $48.85 | $49.33 | $48.49 | $49.26 | $40.85 | 21,724,119 |
| 2016-09-15 | $48.78 | $49.29 | $48.66 | $49.20 | $40.45 | 30,969,756 |
| 2016-09-14 | $48.82 | $49.22 | $48.61 | $48.83 | $40.15 | 15,229,846 |
| 2016-09-13 | $49.16 | $49.22 | $48.42 | $48.64 | $39.99 | 22,296,877 |
| 2016-09-12 | $48.38 | $49.42 | $48.38 | $49.32 | $40.55 | 25,532,258 |
| 2016-09-09 | $49.85 | $49.91 | $48.44 | $48.46 | $39.85 | 25,759,114 |
| 2016-09-08 | $49.84 | $50.41 | $49.84 | $50.35 | $41.40 | 12,841,630 |
| 2016-09-07 | $50.20 | $50.29 | $49.89 | $50.18 | $41.26 | 11,490,220 |
| 2016-09-06 | $49.89 | $50.23 | $49.75 | $50.17 | $41.25 | 15,259,141 |
| 2016-09-02 | $49.16 | $49.68 | $49.06 | $49.63 | $40.81 | 16,270,965 |
| 2016-09-01 | $49.10 | $49.27 | $48.92 | $48.98 | $40.27 | 15,981,961 |
| 2016-08-31 | $48.98 | $49.25 | $48.87 | $49.23 | $40.48 | 11,502,087 |
| 2016-08-30 | $49.51 | $49.75 | $48.97 | $49.03 | $40.31 | 12,260,437 |
| 2016-08-29 | $49.30 | $49.67 | $49.25 | $49.55 | $40.74 | 13,015,722 |
| 2016-08-26 | $50.22 | $50.56 | $49.11 | $49.15 | $40.41 | 20,911,155 |
| 2016-08-25 | $50.11 | $50.36 | $50.10 | $50.19 | $41.27 | 7,222,778 |
| 2016-08-24 | $50.10 | $50.24 | $49.77 | $50.16 | $41.24 | 8,048,228 |
| 2016-08-23 | $50.48 | $50.72 | $50.15 | $50.18 | $41.26 | 9,578,718 |
| 2016-08-22 | $50.35 | $50.62 | $50.25 | $50.40 | $41.44 | 9,101,763 |
| 2016-08-19 | $50.54 | $50.75 | $50.00 | $50.27 | $41.33 | 14,698,042 |
| 2016-08-18 | $50.26 | $50.89 | $50.17 | $50.89 | $41.84 | 13,944,452 |
| 2016-08-17 | $49.47 | $50.37 | $49.09 | $50.27 | $41.33 | 28,456,228 |
| 2016-08-16 | $50.00 | $50.03 | $49.53 | $49.53 | $40.73 | 20,181,642 |
| 2016-08-15 | $50.90 | $51.08 | $50.12 | $50.12 | $41.21 | 12,634,445 |
| 2016-08-12 | $51.01 | $51.27 | $50.89 | $50.90 | $41.85 | 12,161,445 |
| 2016-08-11 | $50.70 | $50.86 | $50.55 | $50.83 | $41.79 | 9,481,474 |
| 2016-08-10 | $50.82 | $50.94 | $50.58 | $50.71 | $41.70 | 8,490,838 |
| 2016-08-09 | $50.78 | $50.97 | $50.57 | $50.70 | $41.69 | 10,094,190 |
| 2016-08-08 | $50.71 | $51.17 | $50.58 | $50.71 | $41.70 | 13,526,628 |
| 2016-08-05 | $51.18 | $51.29 | $50.70 | $50.73 | $41.71 | 26,952,063 |
| 2016-08-04 | $51.56 | $51.86 | $51.33 | $51.47 | $42.32 | 12,272,015 |
| 2016-08-03 | $51.81 | $51.90 | $51.34 | $51.50 | $42.35 | 11,405,346 |
| 2016-08-02 | $51.88 | $52.01 | $51.57 | $51.81 | $42.60 | 13,705,516 |
| 2016-08-01 | $51.99 | $52.27 | $51.96 | $52.15 | $42.88 | 11,657,977 |
| 2016-07-29 | $51.82 | $52.29 | $51.73 | $52.12 | $42.86 | 15,474,371 |
| 2016-07-28 | $51.58 | $51.90 | $51.46 | $51.81 | $42.60 | 9,115,780 |
| 2016-07-27 | $52.09 | $52.15 | $51.16 | $51.61 | $42.44 | 22,558,990 |
| 2016-07-26 | $52.69 | $52.73 | $52.06 | $52.21 | $42.93 | 12,508,795 |
| 2016-07-25 | $52.69 | $52.74 | $52.35 | $52.67 | $43.31 | 7,149,698 |
| 2016-07-22 | $51.94 | $52.81 | $51.89 | $52.76 | $43.38 | 13,220,716 |
| 2016-07-21 | $51.53 | $52.11 | $51.47 | $52.07 | $42.81 | 13,255,025 |
| 2016-07-20 | $51.99 | $52.11 | $51.68 | $51.76 | $42.56 | 11,599,633 |
| 2016-07-19 | $52.10 | $52.21 | $51.82 | $52.06 | $42.81 | 10,681,245 |
| 2016-07-18 | $52.06 | $52.31 | $52.05 | $52.15 | $42.88 | 11,168,128 |
| 2016-07-15 | $51.79 | $52.13 | $51.75 | $52.00 | $42.76 | 12,942,431 |
| 2016-07-14 | $51.67 | $52.09 | $51.61 | $51.85 | $42.63 | 17,361,000 |
| 2016-07-13 | $52.00 | $52.19 | $51.88 | $52.19 | $42.91 | 14,604,721 |
| 2016-07-12 | $52.15 | $52.36 | $51.75 | $51.78 | $42.58 | 17,994,772 |
| 2016-07-11 | $52.38 | $52.54 | $51.89 | $52.50 | $43.17 | 14,489,093 |
| 2016-07-08 | $51.55 | $52.57 | $51.44 | $52.54 | $43.20 | 16,092,381 |
| 2016-07-07 | $52.80 | $52.83 | $51.90 | $52.00 | $42.76 | 22,718,617 |
| 2016-07-06 | $52.81 | $53.02 | $52.50 | $52.98 | $43.56 | 15,102,661 |
| 2016-07-05 | $52.64 | $52.95 | $52.48 | $52.87 | $43.47 | 12,553,128 |
| 2016-07-01 | $52.76 | $52.76 | $51.94 | $52.48 | $43.15 | 17,480,329 |
| 2016-06-30 | $51.59 | $52.53 | $51.36 | $52.47 | $43.14 | 17,372,378 |
| 2016-06-29 | $51.46 | $51.60 | $51.18 | $51.36 | $42.23 | 14,013,443 |
| 2016-06-28 | $51.05 | $51.25 | $50.63 | $51.22 | $42.12 | 13,207,265 |
| 2016-06-27 | $50.35 | $51.17 | $50.28 | $51.03 | $41.96 | 17,095,697 |
| 2016-06-24 | $50.22 | $50.86 | $49.79 | $50.61 | $41.61 | 24,190,968 |
| 2016-06-23 | $50.10 | $50.35 | $49.99 | $50.33 | $41.38 | 8,422,948 |
| 2016-06-22 | $50.43 | $50.51 | $50.14 | $50.19 | $41.27 | 7,980,092 |
| 2016-06-21 | $50.39 | $50.67 | $50.07 | $50.43 | $41.47 | 8,669,142 |
| 2016-06-20 | $50.47 | $50.62 | $49.98 | $50.36 | $41.41 | 15,937,898 |
| 2016-06-17 | $50.32 | $50.56 | $50.04 | $50.55 | $41.56 | 19,211,334 |
| 2016-06-16 | $50.40 | $50.89 | $50.36 | $50.78 | $41.42 | 10,026,915 |
| 2016-06-15 | $50.76 | $50.86 | $50.28 | $50.46 | $41.16 | 10,891,143 |
| 2016-06-14 | $50.53 | $50.81 | $50.26 | $50.78 | $41.42 | 11,606,336 |
| 2016-06-13 | $50.65 | $50.84 | $50.47 | $50.51 | $41.20 | 13,149,692 |
| 2016-06-10 | $50.65 | $50.91 | $50.37 | $50.57 | $41.25 | 12,911,292 |
| 2016-06-09 | $50.30 | $50.79 | $50.23 | $50.70 | $41.35 | 9,702,572 |
| 2016-06-08 | $49.96 | $50.31 | $49.89 | $50.27 | $41.00 | 6,765,142 |
| 2016-06-07 | $50.05 | $50.31 | $49.87 | $49.97 | $40.76 | 7,904,117 |
| 2016-06-06 | $50.10 | $50.27 | $49.80 | $50.01 | $40.79 | 10,842,755 |
| 2016-06-03 | $49.95 | $50.35 | $49.71 | $50.08 | $40.85 | 18,718,796 |
| 2016-06-02 | $49.24 | $49.30 | $48.81 | $49.30 | $40.21 | 7,703,686 |
| 2016-06-01 | $49.14 | $49.34 | $49.04 | $49.28 | $40.19 | 11,281,010 |
| 2016-05-31 | $48.75 | $49.19 | $48.74 | $49.15 | $40.09 | 15,583,693 |
| 2016-05-27 | $48.74 | $48.92 | $48.58 | $48.83 | $39.83 | 15,104,420 |
| 2016-05-26 | $48.14 | $48.81 | $48.14 | $48.75 | $39.76 | 13,154,410 |
| 2016-05-25 | $48.08 | $48.35 | $47.86 | $48.20 | $39.31 | 14,350,595 |
| 2016-05-24 | $47.94 | $48.40 | $47.87 | $48.34 | $39.43 | 13,382,611 |
| 2016-05-23 | $48.28 | $48.40 | $47.80 | $47.86 | $39.03 | 12,690,141 |
| 2016-05-20 | $48.29 | $48.35 | $47.92 | $48.29 | $39.39 | 15,185,693 |
| 2016-05-19 | $47.52 | $48.19 | $47.25 | $48.18 | $39.30 | 19,582,762 |
| 2016-05-18 | $48.33 | $48.71 | $47.54 | $47.70 | $38.90 | 27,257,599 |
| 2016-05-17 | $49.29 | $49.41 | $48.35 | $48.61 | $39.65 | 17,532,097 |
| 2016-05-16 | $49.22 | $49.46 | $49.04 | $49.45 | $40.33 | 11,087,144 |
| 2016-05-13 | $49.50 | $49.61 | $49.15 | $49.39 | $40.28 | 12,626,636 |
| 2016-05-12 | $49.26 | $49.71 | $49.08 | $49.63 | $40.48 | 17,727,710 |
| 2016-05-11 | $49.17 | $49.38 | $48.90 | $49.34 | $40.24 | 12,173,644 |
| 2016-05-10 | $49.16 | $49.34 | $48.98 | $49.16 | $40.10 | 13,257,927 |
| 2016-05-09 | $48.86 | $49.18 | $48.76 | $49.11 | $40.05 | 11,231,779 |
| 2016-05-06 | $48.91 | $49.08 | $48.39 | $48.83 | $39.83 | 20,053,586 |
| 2016-05-05 | $49.20 | $49.75 | $48.97 | $49.15 | $40.09 | 15,826,480 |
| 2016-05-04 | $48.79 | $49.65 | $48.64 | $49.34 | $40.24 | 17,603,830 |
| 2016-05-03 | $48.77 | $49.03 | $48.50 | $48.77 | $39.78 | 15,746,653 |
| 2016-05-02 | $48.45 | $49.05 | $48.39 | $48.81 | $39.81 | 16,366,582 |
| 2016-04-29 | $47.93 | $48.47 | $47.57 | $48.42 | $39.49 | 20,177,234 |
| 2016-04-28 | $47.78 | $48.25 | $47.50 | $48.13 | $39.26 | 20,157,419 |
| 2016-04-27 | $47.65 | $48.48 | $47.50 | $48.20 | $39.31 | 24,559,219 |
| 2016-04-26 | $47.47 | $47.71 | $47.38 | $47.51 | $38.75 | 13,021,794 |
| 2016-04-25 | $47.15 | $47.45 | $47.12 | $47.44 | $38.69 | 12,742,883 |
| 2016-04-22 | $47.06 | $47.41 | $47.03 | $47.35 | $38.62 | 12,309,022 |
| 2016-04-21 | $47.75 | $47.88 | $46.73 | $46.93 | $38.28 | 32,065,431 |
| 2016-04-20 | $49.20 | $49.26 | $47.90 | $47.93 | $39.09 | 26,068,581 |
| 2016-04-19 | $49.13 | $49.23 | $48.84 | $49.16 | $40.10 | 10,495,446 |
| 2016-04-18 | $48.86 | $49.08 | $48.53 | $49.08 | $40.03 | 9,124,107 |
| 2016-04-15 | $48.72 | $49.00 | $48.55 | $48.89 | $39.88 | 10,962,869 |
| 2016-04-14 | $48.56 | $48.79 | $48.46 | $48.62 | $39.65 | 12,072,791 |
| 2016-04-13 | $49.12 | $49.12 | $48.42 | $48.68 | $39.70 | 13,320,444 |
| 2016-04-12 | $48.65 | $49.04 | $48.57 | $48.98 | $39.95 | 13,427,647 |
| 2016-04-11 | $48.85 | $49.16 | $48.60 | $48.64 | $39.67 | 11,125,024 |
| 2016-04-08 | $48.74 | $49.17 | $48.69 | $48.85 | $39.84 | 16,437,178 |
| 2016-04-07 | $48.54 | $48.91 | $48.46 | $48.59 | $39.63 | 15,280,370 |
| 2016-04-06 | $48.60 | $48.68 | $48.31 | $48.61 | $39.65 | 20,294,480 |
| 2016-04-05 | $49.49 | $49.57 | $48.63 | $48.67 | $39.70 | 18,658,430 |
| 2016-04-04 | $49.82 | $49.88 | $49.35 | $49.60 | $40.45 | 15,286,137 |
| 2016-04-01 | $49.42 | $49.88 | $49.26 | $49.81 | $40.63 | 17,872,603 |
| 2016-03-31 | $49.40 | $49.67 | $49.22 | $49.62 | $40.47 | 14,703,418 |
| 2016-03-30 | $49.45 | $49.56 | $49.15 | $49.33 | $40.23 | 14,516,707 |
| 2016-03-29 | $48.88 | $49.49 | $48.69 | $49.45 | $40.33 | 17,553,613 |
| 2016-03-28 | $48.99 | $49.25 | $48.63 | $48.73 | $39.74 | 11,244,554 |
| 2016-03-24 | $48.76 | $48.98 | $48.62 | $48.91 | $39.89 | 15,073,453 |
| 2016-03-23 | $48.42 | $48.97 | $48.20 | $48.78 | $39.79 | 15,239,436 |
| 2016-03-22 | $48.52 | $48.78 | $48.36 | $48.42 | $39.49 | 11,457,082 |
| 2016-03-21 | $48.48 | $48.82 | $48.11 | $48.58 | $39.62 | 15,743,228 |
| 2016-03-18 | $48.94 | $49.09 | $48.61 | $48.63 | $39.66 | 16,990,654 |
| 2016-03-17 | $48.85 | $49.42 | $48.67 | $49.31 | $39.92 | 17,534,151 |
| 2016-03-16 | $48.12 | $49.04 | $47.80 | $49.04 | $39.70 | 27,868,155 |
| 2016-03-15 | $48.16 | $48.46 | $48.10 | $48.30 | $39.10 | 13,737,001 |
| 2016-03-14 | $48.14 | $48.30 | $47.94 | $48.21 | $39.03 | 11,724,815 |
| 2016-03-11 | $48.33 | $48.45 | $48.05 | $48.15 | $38.98 | 15,695,449 |
| 2016-03-10 | $48.04 | $48.26 | $47.64 | $48.10 | $38.94 | 19,471,354 |
| 2016-03-09 | $47.74 | $48.21 | $47.70 | $48.06 | $38.90 | 14,256,618 |
| 2016-03-08 | $47.46 | $47.88 | $47.21 | $47.84 | $38.73 | 16,373,277 |
| 2016-03-07 | $47.03 | $47.47 | $46.88 | $47.37 | $38.35 | 18,492,787 |
| 2016-03-04 | $46.29 | $47.26 | $46.18 | $47.11 | $38.14 | 22,127,662 |
| 2016-03-03 | $46.38 | $46.59 | $45.76 | $46.59 | $37.71 | 21,274,259 |
| 2016-03-02 | $45.95 | $46.33 | $45.08 | $46.31 | $37.49 | 30,223,174 |
| 2016-03-01 | $46.54 | $46.65 | $45.78 | $46.07 | $37.29 | 23,641,743 |
| 2016-02-29 | $46.10 | $46.74 | $46.06 | $46.30 | $37.48 | 20,137,593 |
| 2016-02-26 | $47.21 | $47.32 | $46.16 | $46.17 | $37.37 | 32,952,233 |
| 2016-02-25 | $47.15 | $47.48 | $47.01 | $47.48 | $38.43 | 12,161,423 |
| 2016-02-24 | $46.78 | $47.09 | $46.58 | $47.00 | $38.05 | 16,750,863 |
| 2016-02-23 | $46.59 | $46.89 | $46.38 | $46.78 | $37.87 | 11,788,834 |
| 2016-02-22 | $46.45 | $46.74 | $46.19 | $46.74 | $37.84 | 12,436,748 |
| 2016-02-19 | $46.31 | $46.44 | $45.90 | $46.20 | $37.40 | 17,020,139 |
| 2016-02-18 | $45.67 | $46.67 | $45.63 | $46.51 | $37.65 | 18,884,259 |
| 2016-02-17 | $46.00 | $46.00 | $45.46 | $45.76 | $37.04 | 19,080,174 |
| 2016-02-16 | $45.79 | $45.95 | $45.37 | $45.85 | $37.12 | 14,638,647 |
| 2016-02-12 | $45.67 | $45.93 | $45.19 | $45.56 | $36.88 | 21,018,740 |
| 2016-02-11 | $46.23 | $46.61 | $45.68 | $45.70 | $36.99 | 25,390,041 |
| 2016-02-10 | $46.46 | $46.77 | $45.72 | $46.52 | $37.66 | 25,920,540 |
| 2016-02-09 | $46.25 | $46.75 | $46.14 | $46.57 | $37.70 | 22,620,465 |
| 2016-02-08 | $46.47 | $47.00 | $45.98 | $46.41 | $37.57 | 29,012,212 |
| 2016-02-05 | $46.15 | $46.75 | $45.74 | $46.57 | $37.70 | 27,386,122 |
| 2016-02-04 | $46.58 | $46.83 | $46.30 | $46.42 | $37.58 | 27,602,556 |
| 2016-02-03 | $46.21 | $46.83 | $46.20 | $46.62 | $37.74 | 32,952,417 |
| 2016-02-02 | $45.68 | $46.10 | $45.46 | $46.05 | $37.28 | 15,969,761 |
| 2016-02-01 | $45.21 | $46.06 | $45.18 | $45.85 | $37.12 | 29,609,535 |
| 2016-01-29 | $44.82 | $45.46 | $44.82 | $45.42 | $36.77 | 17,940,362 |
| 2016-01-28 | $43.77 | $44.82 | $43.53 | $44.53 | $36.05 | 15,563,937 |
| 2016-01-27 | $43.65 | $44.15 | $43.46 | $43.83 | $35.48 | 13,732,107 |
| 2016-01-26 | $43.53 | $44.16 | $43.53 | $43.73 | $35.40 | 11,459,628 |
| 2016-01-25 | $43.78 | $43.89 | $43.27 | $43.43 | $35.16 | 13,521,364 |
| 2016-01-22 | $43.29 | $43.83 | $43.08 | $43.80 | $35.46 | 15,060,349 |
| 2016-01-21 | $43.20 | $43.36 | $42.65 | $43.03 | $34.83 | 14,086,980 |
| 2016-01-20 | $43.88 | $43.95 | $42.45 | $43.07 | $34.86 | 19,900,140 |
| 2016-01-19 | $43.64 | $44.18 | $43.47 | $44.06 | $35.67 | 17,883,988 |
| 2016-01-15 | $43.36 | $43.68 | $42.89 | $43.41 | $35.14 | 18,917,896 |
| 2016-01-14 | $43.14 | $44.05 | $43.00 | $43.80 | $35.46 | 23,082,455 |
| 2016-01-13 | $43.33 | $43.52 | $43.02 | $43.15 | $34.93 | 17,478,889 |
| 2016-01-12 | $43.37 | $43.50 | $42.83 | $43.17 | $34.95 | 14,360,145 |
| 2016-01-11 | $43.14 | $43.54 | $43.12 | $43.34 | $35.08 | 16,389,587 |
| 2016-01-08 | $43.16 | $43.46 | $43.03 | $43.11 | $34.90 | 11,680,794 |
| 2016-01-07 | $42.95 | $43.35 | $42.87 | $43.13 | $34.91 | 12,273,577 |
| 2016-01-06 | $43.24 | $43.60 | $43.07 | $43.42 | $35.15 | 12,718,750 |
| 2016-01-05 | $43.17 | $43.61 | $42.56 | $43.50 | $35.21 | 10,934,376 |
| 2016-01-04 | $43.03 | $43.20 | $42.67 | $43.19 | $34.96 | 14,846,142 |
| 2015-12-31 | $43.68 | $43.80 | $42.89 | $43.28 | $35.03 | 10,431,667 |
| 2015-12-30 | $43.82 | $43.94 | $43.66 | $43.75 | $35.42 | 7,831,482 |
| 2015-12-29 | $43.76 | $43.94 | $43.68 | $43.79 | $35.45 | 9,222,761 |
| 2015-12-28 | $43.21 | $43.61 | $43.21 | $43.55 | $35.25 | 5,036,482 |
| 2015-12-24 | $43.35 | $43.60 | $43.35 | $43.47 | $35.19 | 2,715,807 |
| 2015-12-23 | $42.91 | $43.60 | $42.85 | $43.50 | $35.21 | 8,581,656 |
| 2015-12-22 | $42.60 | $42.95 | $42.21 | $42.84 | $34.68 | 8,125,724 |
| 2015-12-21 | $42.61 | $42.78 | $42.26 | $42.48 | $34.39 | 9,031,500 |
| 2015-12-18 | $42.99 | $43.04 | $42.18 | $42.51 | $34.41 | 18,406,738 |
| 2015-12-17 | $43.48 | $43.73 | $43.16 | $43.49 | $34.84 | 13,161,660 |
| 2015-12-16 | $42.49 | $43.47 | $42.36 | $43.40 | $34.77 | 18,300,516 |
| 2015-12-15 | $42.06 | $42.59 | $42.04 | $42.33 | $33.91 | 10,110,919 |
| 2015-12-14 | $41.95 | $42.01 | $41.51 | $42.00 | $33.65 | 16,403,952 |
| 2015-12-11 | $41.81 | $42.13 | $41.50 | $41.79 | $33.48 | 14,352,723 |
| 2015-12-10 | $42.55 | $42.63 | $41.87 | $41.91 | $33.57 | 9,683,647 |
| 2015-12-09 | $42.41 | $43.06 | $42.27 | $42.61 | $34.13 | 10,675,803 |
| 2015-12-08 | $42.49 | $42.66 | $42.26 | $42.60 | $34.13 | 10,637,945 |
| 2015-12-07 | $42.37 | $42.68 | $42.17 | $42.66 | $34.17 | 13,515,101 |
| 2015-12-04 | $42.03 | $42.53 | $41.90 | $42.47 | $34.02 | 10,961,473 |
| 2015-12-03 | $42.13 | $42.14 | $41.74 | $41.88 | $33.55 | 14,879,220 |
| 2015-12-02 | $42.99 | $43.10 | $42.19 | $42.20 | $33.81 | 12,566,056 |
| 2015-12-01 | $42.92 | $43.25 | $42.75 | $43.16 | $34.58 | 12,551,543 |
| 2015-11-30 | $42.80 | $43.13 | $42.73 | $42.82 | $34.30 | 11,373,031 |
| 2015-11-27 | $42.79 | $42.95 | $42.69 | $42.75 | $34.25 | 3,980,309 |
| 2015-11-25 | $42.92 | $42.92 | $42.51 | $42.67 | $34.18 | 7,678,239 |
| 2015-11-24 | $42.80 | $42.99 | $42.59 | $42.93 | $34.39 | 8,791,663 |
| 2015-11-23 | $43.44 | $43.49 | $42.92 | $42.99 | $34.44 | 11,896,973 |
| 2015-11-20 | $43.28 | $43.70 | $43.20 | $43.39 | $34.76 | 12,519,953 |
| 2015-11-19 | $42.85 | $43.30 | $42.81 | $43.21 | $34.62 | 12,364,822 |
| 2015-11-18 | $42.51 | $42.84 | $42.13 | $42.75 | $34.25 | 15,462,533 |
| 2015-11-17 | $43.24 | $43.50 | $42.36 | $42.48 | $34.03 | 13,494,004 |
| 2015-11-16 | $42.62 | $43.27 | $42.47 | $43.26 | $34.66 | 9,175,613 |
| 2015-11-13 | $42.75 | $43.05 | $42.41 | $42.54 | $34.08 | 9,516,370 |
| 2015-11-12 | $43.00 | $43.41 | $42.67 | $42.70 | $34.21 | 8,839,646 |
| 2015-11-11 | $42.86 | $43.19 | $42.77 | $43.11 | $34.54 | 10,973,445 |
| 2015-11-10 | $42.38 | $42.87 | $42.30 | $42.74 | $34.24 | 8,504,547 |
| 2015-11-09 | $42.06 | $42.56 | $41.97 | $42.36 | $33.93 | 13,333,302 |
| 2015-11-06 | $43.07 | $43.17 | $41.89 | $42.25 | $33.85 | 32,358,508 |
| 2015-11-05 | $44.07 | $44.20 | $43.78 | $43.78 | $35.07 | 13,762,678 |
| 2015-11-04 | $43.88 | $44.30 | $43.88 | $44.16 | $35.38 | 10,718,938 |
| 2015-11-03 | $43.64 | $43.98 | $43.52 | $43.93 | $35.19 | 12,433,217 |
| 2015-11-02 | $43.72 | $43.89 | $43.46 | $43.80 | $35.09 | 17,436,751 |
| 2015-10-30 | $43.60 | $43.92 | $43.44 | $43.75 | $35.05 | 11,631,691 |
| 2015-10-29 | $43.58 | $43.72 | $42.97 | $43.55 | $34.89 | 16,289,722 |
| 2015-10-28 | $44.28 | $44.45 | $43.31 | $43.80 | $35.09 | 17,421,132 |
| 2015-10-27 | $44.39 | $44.49 | $44.13 | $44.27 | $35.46 | 8,496,249 |
| 2015-10-26 | $44.69 | $44.72 | $44.08 | $44.43 | $35.59 | 11,113,530 |
| 2015-10-23 | $45.35 | $45.37 | $44.56 | $44.59 | $35.72 | 12,585,194 |
| 2015-10-22 | $45.06 | $45.52 | $44.90 | $45.39 | $36.36 | 13,110,028 |
| 2015-10-21 | $45.09 | $45.33 | $44.84 | $44.87 | $35.95 | 8,411,038 |
| 2015-10-20 | $44.67 | $45.15 | $44.64 | $44.96 | $36.02 | 9,763,097 |
| 2015-10-19 | $44.74 | $44.83 | $44.36 | $44.81 | $35.90 | 10,216,241 |
| 2015-10-16 | $44.76 | $45.06 | $44.64 | $44.78 | $35.87 | 9,408,665 |
| 2015-10-15 | $44.24 | $44.80 | $44.03 | $44.72 | $35.83 | 8,284,123 |
| 2015-10-14 | $44.28 | $44.40 | $44.01 | $44.07 | $35.30 | 7,845,465 |
| 2015-10-13 | $44.14 | $44.33 | $43.99 | $44.08 | $35.31 | 9,573,413 |
| 2015-10-12 | $43.95 | $44.44 | $43.80 | $44.18 | $35.39 | 7,493,026 |
| 2015-10-09 | $43.99 | $44.03 | $43.65 | $43.79 | $35.08 | 13,095,140 |
| 2015-10-08 | $43.43 | $44.07 | $43.30 | $44.00 | $35.25 | 10,530,352 |
| 2015-10-07 | $43.66 | $43.75 | $43.39 | $43.46 | $34.82 | 9,528,416 |
| 2015-10-06 | $43.82 | $43.95 | $43.34 | $43.61 | $34.94 | 11,521,938 |
| 2015-10-05 | $43.47 | $43.98 | $43.31 | $43.91 | $35.18 | 12,011,182 |
| 2015-10-02 | $43.10 | $43.35 | $42.71 | $43.35 | $34.73 | 13,198,358 |
| 2015-10-01 | $43.39 | $43.45 | $42.46 | $42.78 | $34.27 | 15,645,955 |
| 2015-09-30 | $42.62 | $43.34 | $42.61 | $43.29 | $34.68 | 9,555,132 |
| 2015-09-29 | $42.60 | $42.78 | $42.36 | $42.53 | $34.07 | 8,681,435 |
| 2015-09-28 | $42.73 | $42.99 | $42.44 | $42.52 | $34.06 | 9,449,838 |
| 2015-09-25 | $42.40 | $43.15 | $42.20 | $42.73 | $34.23 | 9,505,005 |
| 2015-09-24 | $41.97 | $42.40 | $41.83 | $42.32 | $33.90 | 11,326,049 |
| 2015-09-23 | $41.88 | $42.08 | $41.73 | $41.98 | $33.63 | 5,266,549 |
| 2015-09-22 | $42.21 | $42.39 | $41.75 | $41.87 | $33.54 | 10,972,165 |
| 2015-09-21 | $42.20 | $42.62 | $42.20 | $42.40 | $33.97 | 8,770,879 |
| 2015-09-18 | $42.29 | $42.72 | $42.13 | $42.23 | $33.83 | 14,358,703 |
| 2015-09-17 | $42.17 | $43.42 | $42.17 | $42.87 | $34.02 | 22,723,109 |
| 2015-09-16 | $41.99 | $42.42 | $41.85 | $42.29 | $33.56 | 8,619,804 |
| 2015-09-15 | $41.70 | $41.97 | $41.44 | $41.87 | $33.23 | 6,579,144 |
| 2015-09-14 | $41.70 | $41.93 | $41.56 | $41.65 | $33.05 | 8,372,591 |
| 2015-09-11 | $41.19 | $41.57 | $41.00 | $41.55 | $32.97 | 7,476,359 |
| 2015-09-10 | $41.29 | $41.65 | $41.12 | $41.24 | $32.73 | 6,766,424 |
| 2015-09-09 | $41.93 | $42.05 | $41.23 | $41.31 | $32.78 | 11,542,506 |
| 2015-09-08 | $41.34 | $41.83 | $41.30 | $41.83 | $33.19 | 11,206,911 |
| 2015-09-04 | $41.20 | $41.29 | $40.80 | $40.96 | $32.50 | 13,429,630 |
| 2015-09-03 | $41.25 | $41.74 | $41.25 | $41.53 | $32.96 | 8,585,161 |
Utilities Select Sector SPDR ETF (XLU) News Headlines
.jpg)
Thursday’s big stock stories: What’s likely to move the market in the next trading session
The Dow Industrials and the S&P 500 slid on Wednesday, as January's consumer inflation report came in hot. Here's what CNBC is watching going into Th…
cnbc.com Feb. 12, 2025.jpg)
S&P 500's 10% 2-day collapse from Trump's tariff shock ranks among the deepest in history
Markets that spent two years anticipating a recession that never came took two days to price in surging odds of a recession that might come by invita…
cnbc.com April 5, 2025.jpg)
Wednesday’s big stock stories: What’s likely to move the market in the next trading session
Stocks' tariff-fueled rout extended for a fourth day, and the S&P 500 closed below 5,000 for the first time since April 2024. What CNBC is watching W…
cnbc.com April 8, 2025Recent Utilities Select Sector SPDR ETF (XLU) News
.jpg)
.jpg)
Similar Companies to Utilities Select Sector SPDR ETF (XLU) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |