XPO Logistics Inc (XPO) Exchange: NYSE
Data as of Aug. 21, 2025
$127.92 ($1.25) 0.99%
XPO Logistics Inc - Daily Information
Click for more stock information on XPO Logistics Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $125.85 |
| Previous Close | $127.92 |
| High | $128.17 |
| Low | $125.06 |
| Adjusted Open | $125.85 |
| Previous Adjusted Close | $127.92 |
| Adjusted High | $128.17 |
| Adjusted Low | $125.06 |
About XPO Logistics Inc (XPO)
XPO Logistics Inc is an American multinational transportation and contract logistics provider with headquarters in Greenwich, Connecticut. The company offers services for transportation, logistics, supply chain, last mile and ground delivery, asset contingency, and industrial transportation management. XPO Logistics Inc was founded in 1989 and grew rapidly through the 1990s and 2000s by acquiring and investing in various companies. The company went public in 2011 and grew even further through acquisition of various companies in the logistics, transportation and IT sectors. Currently XPO Logistics Inc has nearly 91,000 employees, operating in 32 countries, and services 7,500 customers worldwide.
Invest in XPO Logistics Inc (XPO)
Historical Stock Data for XPO Logistics Inc (XPO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | $125.85 | $128.17 | $125.06 | $127.92 | $127.92 | 847,818 |
| 2025-08-20 | $130.67 | $130.75 | $125.83 | $126.67 | $126.67 | 1,183,546 |
| 2025-08-19 | $128.60 | $133.14 | $128.12 | $131.44 | $131.44 | 1,138,303 |
| 2025-08-18 | $127.59 | $128.63 | $126.80 | $127.88 | $127.88 | 1,310,176 |
| 2025-08-15 | $129.02 | $129.94 | $126.90 | $127.40 | $127.40 | 1,060,486 |
| 2025-08-14 | $128.62 | $129.39 | $126.83 | $128.68 | $128.68 | 830,315 |
| 2025-08-13 | $126.64 | $131.45 | $126.10 | $130.31 | $130.31 | 810,874 |
| 2025-08-12 | $120.36 | $126.73 | $119.98 | $126.54 | $126.54 | 1,394,982 |
| 2025-08-11 | $120.38 | $121.12 | $117.98 | $119.05 | $119.05 | 859,986 |
| 2025-08-08 | $120.74 | $122.00 | $118.75 | $120.22 | $120.22 | 921,351 |
| 2025-08-07 | $124.38 | $124.52 | $119.57 | $120.38 | $120.38 | 1,041,393 |
| 2025-08-06 | $120.67 | $123.13 | $119.60 | $123.05 | $123.05 | 850,990 |
| 2025-08-05 | $119.56 | $120.69 | $116.68 | $120.42 | $120.42 | 1,077,742 |
| 2025-08-04 | $119.37 | $120.02 | $118.26 | $119.49 | $119.49 | 1,314,354 |
| 2025-08-01 | $120.74 | $120.91 | $118.26 | $118.79 | $118.79 | 2,033,225 |
| 2025-07-31 | $130.00 | $130.19 | $119.52 | $120.29 | $120.29 | 3,810,897 |
| 2025-07-30 | $133.99 | $134.71 | $130.69 | $132.29 | $132.29 | 1,826,306 |
| 2025-07-29 | $135.11 | $136.59 | $133.24 | $134.46 | $134.46 | 1,276,287 |
| 2025-07-28 | $137.79 | $138.58 | $135.59 | $135.74 | $135.74 | 924,709 |
| 2025-07-25 | $141.57 | $141.57 | $133.25 | $138.31 | $138.31 | 1,352,657 |
| 2025-07-24 | $135.64 | $136.27 | $134.11 | $135.69 | $135.69 | 1,143,241 |
| 2025-07-23 | $134.69 | $135.79 | $133.07 | $135.00 | $135.00 | 1,142,470 |
| 2025-07-22 | $129.19 | $133.36 | $128.82 | $133.07 | $133.07 | 881,357 |
| 2025-07-21 | $130.75 | $131.98 | $128.36 | $128.44 | $128.44 | 744,788 |
| 2025-07-18 | $132.76 | $134.00 | $128.70 | $129.63 | $129.63 | 625,083 |
| 2025-07-17 | $128.83 | $131.62 | $128.83 | $130.38 | $130.38 | 774,204 |
| 2025-07-16 | $129.99 | $130.45 | $126.04 | $128.50 | $128.50 | 867,495 |
| 2025-07-15 | $133.48 | $133.48 | $128.21 | $128.29 | $128.29 | 1,088,374 |
| 2025-07-14 | $131.96 | $132.79 | $130.81 | $132.43 | $132.43 | 656,571 |
| 2025-07-11 | $133.17 | $133.47 | $131.99 | $132.35 | $132.35 | 623,372 |
| 2025-07-10 | $132.49 | $136.24 | $131.64 | $133.94 | $133.94 | 912,093 |
| 2025-07-09 | $131.86 | $133.16 | $130.22 | $132.13 | $132.13 | 672,601 |
| 2025-07-08 | $130.64 | $133.30 | $129.15 | $132.26 | $132.26 | 1,118,976 |
| 2025-07-07 | $130.84 | $132.67 | $127.91 | $129.69 | $129.69 | 1,237,530 |
| 2025-07-03 | $133.61 | $134.38 | $131.11 | $132.13 | $132.13 | 535,736 |
| 2025-07-02 | $129.61 | $132.74 | $128.38 | $132.50 | $132.50 | 992,103 |
| 2025-07-01 | $125.85 | $131.97 | $125.40 | $129.46 | $129.46 | 1,273,767 |
| 2025-06-30 | $127.67 | $128.29 | $125.73 | $126.29 | $126.29 | 1,353,715 |
| 2025-06-27 | $124.48 | $128.28 | $123.70 | $127.48 | $127.48 | 4,359,904 |
| 2025-06-26 | $124.98 | $124.99 | $123.17 | $124.17 | $124.17 | 1,288,394 |
| 2025-06-25 | $125.96 | $125.97 | $123.44 | $124.03 | $124.03 | 833,695 |
| 2025-06-24 | $126.25 | $128.13 | $125.12 | $125.93 | $125.93 | 1,676,810 |
| 2025-06-23 | $119.00 | $124.97 | $118.51 | $124.43 | $124.43 | 1,372,994 |
| 2025-06-20 | $121.94 | $123.71 | $119.07 | $119.85 | $119.85 | 1,194,021 |
| 2025-06-18 | $123.96 | $123.96 | $119.31 | $120.62 | $120.62 | 1,158,677 |
| 2025-06-17 | $120.49 | $122.58 | $119.63 | $119.79 | $119.79 | 743,042 |
| 2025-06-16 | $122.15 | $124.52 | $120.87 | $122.56 | $122.56 | 1,060,272 |
| 2025-06-13 | $118.96 | $121.81 | $118.96 | $120.45 | $120.45 | 1,038,701 |
| 2025-06-12 | $119.59 | $122.26 | $118.63 | $122.24 | $122.24 | 971,114 |
| 2025-06-11 | $124.50 | $124.92 | $119.92 | $120.59 | $120.59 | 1,157,537 |
| 2025-06-10 | $120.71 | $123.62 | $119.65 | $123.53 | $123.53 | 1,264,637 |
| 2025-06-09 | $120.78 | $121.12 | $119.06 | $119.54 | $119.54 | 814,670 |
| 2025-06-06 | $119.48 | $119.48 | $117.06 | $118.47 | $118.47 | 1,235,569 |
| 2025-06-05 | $116.68 | $119.17 | $114.28 | $116.67 | $116.67 | 1,786,513 |
| 2025-06-04 | $115.12 | $115.70 | $112.93 | $114.93 | $114.93 | 1,216,654 |
| 2025-06-03 | $112.67 | $116.32 | $112.00 | $114.98 | $114.98 | 1,374,494 |
| 2025-06-02 | $114.49 | $114.94 | $110.78 | $112.89 | $112.89 | 2,411,687 |
| 2025-05-30 | $117.16 | $117.16 | $113.14 | $113.83 | $113.83 | 2,053,674 |
| 2025-05-29 | $119.52 | $119.70 | $116.45 | $117.54 | $117.54 | 1,445,633 |
| 2025-05-28 | $119.22 | $120.50 | $118.11 | $118.32 | $118.32 | 1,146,948 |
| 2025-05-27 | $118.58 | $119.40 | $117.61 | $118.81 | $118.81 | 1,096,924 |
| 2025-05-23 | $115.79 | $118.22 | $115.79 | $117.00 | $117.00 | 1,031,457 |
| 2025-05-22 | $120.63 | $120.63 | $118.50 | $118.78 | $118.78 | 1,855,034 |
| 2025-05-21 | $122.09 | $123.53 | $119.71 | $120.63 | $120.63 | 1,122,841 |
| 2025-05-20 | $125.50 | $126.65 | $123.89 | $124.44 | $124.44 | 877,443 |
| 2025-05-19 | $125.00 | $127.00 | $124.28 | $125.69 | $125.69 | 1,619,739 |
| 2025-05-16 | $126.38 | $128.20 | $125.17 | $128.10 | $128.10 | 1,544,847 |
| 2025-05-15 | $126.16 | $128.26 | $125.52 | $125.68 | $125.68 | 1,945,484 |
| 2025-05-14 | $125.21 | $128.64 | $124.00 | $127.72 | $127.72 | 1,845,002 |
| 2025-05-13 | $126.53 | $128.22 | $124.78 | $126.00 | $126.00 | 2,345,602 |
| 2025-05-12 | $120.08 | $129.34 | $119.69 | $126.51 | $126.51 | 3,734,439 |
| 2025-05-09 | $111.68 | $112.90 | $110.15 | $111.01 | $111.01 | 955,481 |
| 2025-05-08 | $110.95 | $114.21 | $109.64 | $112.06 | $112.06 | 1,593,805 |
| 2025-05-07 | $109.24 | $111.28 | $108.58 | $109.48 | $109.48 | 1,582,001 |
| 2025-05-06 | $107.09 | $108.89 | $106.65 | $107.71 | $107.71 | 1,748,434 |
| 2025-05-05 | $108.57 | $111.29 | $108.07 | $109.29 | $109.29 | 1,657,273 |
| 2025-05-02 | $106.18 | $110.48 | $105.90 | $109.74 | $109.74 | 2,316,971 |
| 2025-05-01 | $106.00 | $107.80 | $103.71 | $103.94 | $103.94 | 2,760,645 |
| 2025-04-30 | $104.00 | $106.79 | $100.10 | $106.12 | $106.12 | 4,182,917 |
| 2025-04-29 | $96.58 | $98.12 | $95.23 | $97.43 | $97.43 | 3,122,996 |
| 2025-04-28 | $96.50 | $98.62 | $94.31 | $97.53 | $97.53 | 2,949,572 |
| 2025-04-25 | $97.84 | $98.00 | $93.82 | $96.42 | $96.42 | 3,939,864 |
| 2025-04-24 | $98.94 | $104.20 | $97.98 | $103.72 | $103.72 | 1,531,739 |
| 2025-04-23 | $101.81 | $106.40 | $99.75 | $99.96 | $99.96 | 2,275,158 |
| 2025-04-22 | $95.07 | $96.42 | $93.48 | $96.42 | $96.42 | 1,331,346 |
| 2025-04-21 | $94.94 | $96.02 | $91.66 | $93.85 | $93.85 | 1,290,546 |
| 2025-04-17 | $93.83 | $97.27 | $93.05 | $96.74 | $96.74 | 1,028,658 |
| 2025-04-16 | $94.03 | $95.50 | $92.15 | $93.49 | $93.49 | 1,507,252 |
| 2025-04-15 | $97.25 | $97.94 | $94.62 | $95.78 | $95.78 | 1,204,155 |
| 2025-04-14 | $96.08 | $97.96 | $94.11 | $97.46 | $97.46 | 1,710,735 |
| 2025-04-11 | $96.37 | $96.37 | $88.50 | $93.78 | $93.78 | 2,098,767 |
| 2025-04-10 | $100.93 | $101.62 | $93.19 | $97.29 | $97.29 | 2,591,297 |
| 2025-04-09 | $90.68 | $110.19 | $87.24 | $105.56 | $105.56 | 5,503,105 |
| 2025-04-08 | $96.22 | $97.77 | $89.17 | $91.46 | $91.46 | 2,280,593 |
| 2025-04-07 | $87.96 | $100.18 | $86.45 | $92.05 | $92.05 | 2,322,571 |
| 2025-04-04 | $91.04 | $92.79 | $85.06 | $91.55 | $91.55 | 3,823,557 |
| 2025-04-03 | $104.83 | $106.71 | $95.59 | $96.01 | $96.01 | 2,918,285 |
| 2025-04-02 | $106.88 | $112.24 | $106.40 | $111.31 | $111.31 | 965,881 |
| 2025-04-01 | $107.00 | $111.03 | $105.85 | $109.18 | $109.18 | 1,260,822 |
| 2025-03-31 | $104.67 | $107.97 | $103.59 | $107.58 | $107.58 | 1,637,198 |
| 2025-03-28 | $110.43 | $112.70 | $106.75 | $107.09 | $107.09 | 1,722,581 |
| 2025-03-27 | $111.33 | $114.88 | $110.77 | $113.21 | $113.21 | 2,338,738 |
| 2025-03-26 | $110.70 | $111.98 | $109.82 | $110.87 | $110.87 | 1,298,714 |
| 2025-03-25 | $112.50 | $114.05 | $110.01 | $111.02 | $111.02 | 1,901,188 |
| 2025-03-24 | $110.17 | $112.69 | $109.69 | $112.50 | $112.50 | 1,078,968 |
| 2025-03-21 | $106.00 | $108.80 | $104.78 | $108.61 | $108.61 | 2,895,180 |
| 2025-03-20 | $109.67 | $112.02 | $107.36 | $107.96 | $107.96 | 1,303,730 |
| 2025-03-19 | $109.58 | $112.38 | $108.70 | $111.52 | $111.52 | 1,985,296 |
| 2025-03-18 | $111.00 | $111.00 | $108.03 | $109.10 | $109.10 | 1,162,106 |
| 2025-03-17 | $107.96 | $112.00 | $106.24 | $111.26 | $111.26 | 1,604,851 |
| 2025-03-14 | $107.66 | $108.26 | $105.86 | $107.24 | $107.24 | 1,190,185 |
| 2025-03-13 | $110.00 | $110.96 | $105.09 | $106.12 | $106.12 | 1,541,693 |
| 2025-03-12 | $109.40 | $111.04 | $106.91 | $109.04 | $109.04 | 1,810,719 |
| 2025-03-11 | $106.06 | $108.92 | $104.86 | $107.16 | $107.16 | 2,250,434 |
| 2025-03-10 | $106.25 | $107.41 | $103.31 | $106.26 | $106.26 | 1,932,274 |
| 2025-03-07 | $110.98 | $111.39 | $105.87 | $108.35 | $108.35 | 2,345,671 |
| 2025-03-06 | $112.65 | $115.09 | $110.44 | $111.06 | $111.06 | 1,483,701 |
| 2025-03-05 | $116.68 | $118.42 | $111.33 | $112.73 | $112.73 | 2,408,319 |
| 2025-03-04 | $116.95 | $119.68 | $112.99 | $116.80 | $116.80 | 1,837,693 |
| 2025-03-03 | $124.59 | $125.52 | $119.09 | $119.61 | $119.61 | 1,453,298 |
| 2025-02-28 | $120.00 | $124.73 | $120.00 | $122.96 | $122.96 | 1,212,968 |
| 2025-02-27 | $122.91 | $125.05 | $119.94 | $120.54 | $120.54 | 1,116,153 |
| 2025-02-26 | $123.39 | $125.19 | $122.09 | $122.37 | $122.37 | 1,016,857 |
| 2025-02-25 | $123.79 | $124.67 | $119.18 | $122.10 | $122.10 | 2,065,672 |
| 2025-02-24 | $126.41 | $126.95 | $122.72 | $123.81 | $123.81 | 1,867,610 |
| 2025-02-21 | $132.42 | $132.42 | $116.86 | $124.58 | $124.58 | 4,996,293 |
| 2025-02-20 | $136.95 | $138.41 | $130.56 | $132.41 | $132.41 | 1,427,951 |
| 2025-02-19 | $142.03 | $142.33 | $137.32 | $137.40 | $137.40 | 1,556,789 |
| 2025-02-18 | $146.01 | $148.73 | $144.11 | $144.30 | $144.30 | 1,170,067 |
| 2025-02-14 | $144.00 | $145.87 | $143.19 | $145.64 | $145.64 | 762,400 |
| 2025-02-13 | $145.30 | $147.00 | $142.41 | $143.43 | $143.43 | 682,457 |
| 2025-02-12 | $144.13 | $147.56 | $144.13 | $144.81 | $144.81 | 633,981 |
| 2025-02-11 | $145.64 | $148.13 | $143.48 | $148.01 | $148.01 | 1,006,759 |
| 2025-02-10 | $149.14 | $151.40 | $145.21 | $146.48 | $146.48 | 1,218,764 |
| 2025-02-07 | $146.44 | $148.79 | $143.40 | $148.16 | $148.16 | 1,684,791 |
| 2025-02-06 | $149.99 | $155.08 | $143.50 | $146.91 | $146.91 | 2,516,976 |
| 2025-02-05 | $132.67 | $137.95 | $132.09 | $136.31 | $136.31 | 2,538,158 |
| 2025-02-04 | $129.20 | $132.94 | $128.80 | $131.50 | $131.50 | 1,161,298 |
| 2025-02-03 | $130.40 | $134.07 | $128.54 | $128.62 | $128.62 | 1,654,456 |
| 2025-01-31 | $137.36 | $138.02 | $132.38 | $133.67 | $133.67 | 1,501,156 |
| 2025-01-30 | $135.71 | $137.60 | $134.65 | $136.47 | $136.47 | 745,291 |
| 2025-01-29 | $140.47 | $140.47 | $134.12 | $135.95 | $135.95 | 896,385 |
| 2025-01-28 | $138.35 | $140.55 | $137.70 | $140.10 | $140.10 | 920,773 |
| 2025-01-27 | $136.77 | $141.24 | $136.65 | $138.38 | $138.38 | 1,705,257 |
| 2025-01-24 | $138.64 | $140.11 | $138.47 | $139.10 | $139.10 | 1,671,231 |
| 2025-01-23 | $139.47 | $141.32 | $137.75 | $139.01 | $139.01 | 1,860,152 |
| 2025-01-22 | $139.08 | $139.25 | $135.97 | $136.72 | $136.72 | 1,268,929 |
| 2025-01-21 | $139.39 | $140.00 | $136.08 | $138.31 | $138.31 | 2,207,198 |
| 2025-01-17 | $138.09 | $139.99 | $136.32 | $137.58 | $137.58 | 1,071,967 |
| 2025-01-16 | $136.31 | $140.09 | $135.94 | $138.53 | $138.53 | 1,721,861 |
| 2025-01-15 | $136.75 | $139.00 | $134.78 | $136.39 | $136.39 | 1,495,303 |
| 2025-01-14 | $137.15 | $137.25 | $133.80 | $135.53 | $135.53 | 1,320,416 |
| 2025-01-13 | $132.40 | $135.81 | $130.34 | $135.67 | $135.67 | 1,109,833 |
| 2025-01-10 | $134.59 | $135.93 | $133.61 | $134.19 | $134.19 | 1,296,830 |
| 2025-01-08 | $134.38 | $137.78 | $133.71 | $137.18 | $137.18 | 1,130,159 |
| 2025-01-07 | $138.50 | $139.98 | $134.33 | $135.46 | $135.46 | 1,826,254 |
| 2025-01-06 | $140.00 | $142.78 | $139.87 | $141.12 | $141.12 | 2,593,346 |
| 2025-01-03 | $133.07 | $139.75 | $132.71 | $138.46 | $138.46 | 1,914,697 |
| 2025-01-02 | $133.09 | $134.24 | $130.79 | $132.50 | $132.50 | 1,319,213 |
| 2024-12-31 | $132.97 | $133.35 | $130.95 | $131.15 | $131.15 | 1,006,708 |
| 2024-12-30 | $131.36 | $133.33 | $129.65 | $132.59 | $132.59 | 1,422,815 |
| 2024-12-27 | $132.26 | $134.62 | $130.16 | $132.26 | $132.26 | 900,628 |
| 2024-12-26 | $134.31 | $135.24 | $133.08 | $133.17 | $133.17 | 917,437 |
| 2024-12-24 | $132.86 | $135.03 | $132.01 | $135.03 | $135.03 | 629,232 |
| 2024-12-23 | $135.74 | $136.44 | $130.75 | $132.92 | $132.92 | 2,139,955 |
| 2024-12-20 | $144.00 | $144.51 | $130.97 | $135.25 | $135.25 | 5,484,754 |
| 2024-12-19 | $148.95 | $150.71 | $144.30 | $145.51 | $145.51 | 1,591,191 |
| 2024-12-18 | $158.31 | $158.72 | $146.10 | $147.49 | $147.49 | 2,052,618 |
| 2024-12-17 | $158.75 | $161.00 | $156.62 | $157.94 | $157.94 | 2,120,206 |
| 2024-12-16 | $156.02 | $159.65 | $155.50 | $158.20 | $158.20 | 1,807,085 |
| 2024-12-13 | $158.31 | $159.14 | $155.83 | $156.30 | $156.30 | 1,478,728 |
| 2024-12-12 | $158.92 | $158.92 | $154.98 | $158.17 | $158.17 | 1,176,385 |
| 2024-12-11 | $155.38 | $158.39 | $155.20 | $158.13 | $158.13 | 1,999,052 |
| 2024-12-10 | $152.98 | $159.43 | $152.40 | $154.72 | $154.72 | 2,554,963 |
| 2024-12-09 | $151.70 | $156.79 | $148.60 | $153.51 | $153.51 | 3,228,588 |
| 2024-12-06 | $153.68 | $154.22 | $149.89 | $151.63 | $151.63 | 1,354,137 |
| 2024-12-05 | $154.75 | $155.52 | $150.15 | $150.39 | $150.39 | 1,204,865 |
| 2024-12-04 | $152.70 | $155.57 | $149.83 | $155.13 | $155.13 | 1,547,161 |
| 2024-12-03 | $153.80 | $155.41 | $151.97 | $153.36 | $153.36 | 1,583,032 |
| 2024-12-02 | $152.50 | $155.79 | $151.65 | $154.53 | $154.53 | 1,515,010 |
| 2024-11-29 | $151.00 | $153.40 | $151.00 | $152.41 | $152.41 | 494,446 |
| 2024-11-27 | $151.41 | $152.76 | $148.64 | $150.22 | $150.22 | 679,433 |
| 2024-11-26 | $150.33 | $151.53 | $148.45 | $151.32 | $151.32 | 1,390,237 |
| 2024-11-25 | $150.55 | $153.73 | $149.85 | $151.59 | $151.59 | 1,389,558 |
| 2024-11-22 | $150.51 | $151.61 | $148.32 | $148.97 | $148.97 | 983,084 |
| 2024-11-21 | $147.21 | $152.23 | $147.21 | $149.69 | $149.69 | 1,097,638 |
| 2024-11-20 | $145.33 | $146.81 | $143.08 | $146.53 | $146.53 | 631,949 |
| 2024-11-19 | $142.93 | $146.71 | $142.78 | $145.77 | $145.77 | 672,950 |
| 2024-11-18 | $145.55 | $147.75 | $144.28 | $144.47 | $144.47 | 1,357,105 |
| 2024-11-15 | $147.77 | $148.51 | $144.76 | $145.79 | $145.79 | 1,034,806 |
| 2024-11-14 | $150.67 | $150.98 | $148.23 | $148.93 | $148.93 | 909,929 |
| 2024-11-13 | $152.53 | $152.83 | $149.49 | $149.51 | $149.51 | 1,065,302 |
| 2024-11-12 | $154.48 | $155.26 | $150.85 | $151.54 | $151.54 | 1,166,767 |
| 2024-11-11 | $154.25 | $156.85 | $153.10 | $155.18 | $155.18 | 1,383,711 |
| 2024-11-08 | $149.75 | $152.58 | $148.76 | $152.23 | $152.23 | 1,449,119 |
| 2024-11-07 | $150.98 | $153.05 | $149.47 | $150.58 | $150.58 | 1,363,767 |
| 2024-11-06 | $148.58 | $154.98 | $148.58 | $151.72 | $151.72 | 3,280,871 |
| 2024-11-05 | $132.11 | $138.80 | $131.73 | $138.20 | $138.20 | 2,147,475 |
| 2024-11-04 | $130.15 | $133.69 | $129.83 | $133.50 | $133.50 | 1,436,336 |
| 2024-11-01 | $131.81 | $132.04 | $129.85 | $130.19 | $130.19 | 860,079 |
| 2024-10-31 | $135.00 | $135.00 | $130.47 | $130.53 | $130.53 | 1,548,175 |
| 2024-10-30 | $127.00 | $138.71 | $126.87 | $133.99 | $133.99 | 4,277,170 |
| 2024-10-29 | $119.97 | $120.72 | $118.25 | $120.25 | $120.25 | 2,054,254 |
| 2024-10-28 | $118.11 | $119.73 | $117.10 | $119.56 | $119.56 | 1,092,533 |
| 2024-10-25 | $113.76 | $119.28 | $113.07 | $117.70 | $117.70 | 2,099,896 |
| 2024-10-24 | $110.24 | $112.47 | $109.49 | $112.01 | $112.01 | 1,358,195 |
| 2024-10-23 | $108.72 | $109.90 | $105.93 | $109.47 | $109.47 | 2,048,129 |
| 2024-10-22 | $109.10 | $111.08 | $108.22 | $110.83 | $110.83 | 1,359,318 |
| 2024-10-21 | $112.25 | $112.25 | $109.12 | $109.73 | $109.73 | 1,596,437 |
| 2024-10-18 | $115.00 | $115.00 | $111.01 | $112.90 | $112.90 | 1,319,392 |
| 2024-10-17 | $115.99 | $116.55 | $114.03 | $114.27 | $114.27 | 1,144,117 |
| 2024-10-16 | $117.80 | $119.55 | $115.92 | $116.83 | $116.83 | 1,588,279 |
| 2024-10-15 | $116.32 | $117.66 | $115.16 | $115.37 | $115.37 | 1,302,942 |
| 2024-10-14 | $115.66 | $116.52 | $112.91 | $116.24 | $116.24 | 939,236 |
| 2024-10-11 | $112.29 | $115.80 | $112.25 | $115.54 | $115.54 | 1,056,207 |
| 2024-10-10 | $108.18 | $112.03 | $107.99 | $111.32 | $111.32 | 1,177,818 |
| 2024-10-09 | $108.48 | $110.96 | $108.32 | $109.04 | $109.04 | 2,005,520 |
| 2024-10-08 | $105.11 | $107.89 | $104.68 | $107.41 | $107.41 | 901,956 |
| 2024-10-07 | $105.26 | $105.74 | $103.94 | $105.35 | $105.35 | 1,091,632 |
| 2024-10-04 | $108.82 | $108.90 | $105.02 | $106.26 | $106.26 | 1,267,828 |
| 2024-10-03 | $106.54 | $107.16 | $104.79 | $105.95 | $105.95 | 1,737,015 |
| 2024-10-02 | $106.16 | $108.08 | $105.63 | $107.45 | $107.45 | 1,504,600 |
| 2024-10-01 | $107.17 | $107.59 | $104.66 | $106.37 | $106.37 | 1,960,075 |
| 2024-09-30 | $111.09 | $112.19 | $106.29 | $107.51 | $107.51 | 3,369,212 |
| 2024-09-27 | $112.03 | $113.55 | $110.14 | $111.53 | $111.53 | 687,971 |
| 2024-09-26 | $115.14 | $117.18 | $110.95 | $111.28 | $111.28 | 854,038 |
| 2024-09-25 | $115.53 | $115.81 | $113.59 | $113.86 | $113.86 | 1,303,907 |
| 2024-09-24 | $114.48 | $115.40 | $114.00 | $115.13 | $115.13 | 1,063,420 |
| 2024-09-23 | $113.14 | $114.18 | $111.10 | $113.11 | $113.11 | 1,187,758 |
| 2024-09-20 | $113.90 | $113.90 | $111.25 | $112.50 | $112.50 | 2,059,344 |
| 2024-09-19 | $114.34 | $117.26 | $113.97 | $115.30 | $115.30 | 1,119,439 |
| 2024-09-18 | $111.46 | $113.64 | $109.78 | $111.49 | $111.49 | 1,136,384 |
| 2024-09-17 | $110.24 | $112.25 | $109.07 | $110.81 | $110.81 | 898,295 |
| 2024-09-16 | $109.79 | $110.78 | $106.82 | $109.36 | $109.36 | 1,016,142 |
| 2024-09-13 | $108.31 | $109.88 | $107.23 | $109.50 | $109.50 | 1,295,600 |
| 2024-09-12 | $104.05 | $108.10 | $104.05 | $107.34 | $107.34 | 1,988,430 |
| 2024-09-11 | $100.68 | $103.39 | $97.03 | $102.88 | $102.88 | 1,640,768 |
| 2024-09-10 | $101.97 | $103.23 | $100.38 | $101.22 | $101.22 | 1,385,747 |
| 2024-09-09 | $101.70 | $103.94 | $101.24 | $101.89 | $101.89 | 1,330,067 |
| 2024-09-06 | $102.37 | $103.51 | $99.37 | $101.70 | $101.70 | 2,104,262 |
| 2024-09-05 | $105.00 | $106.99 | $99.37 | $102.72 | $102.72 | 3,906,159 |
| 2024-09-04 | $113.29 | $115.47 | $112.62 | $113.66 | $113.66 | 1,158,770 |
| 2024-09-03 | $113.50 | $113.76 | $110.98 | $112.71 | $112.71 | 1,323,199 |
| 2024-08-30 | $116.07 | $116.07 | $110.95 | $114.62 | $114.62 | 1,589,810 |
| 2024-08-29 | $118.61 | $119.41 | $114.53 | $115.10 | $115.10 | 1,486,990 |
| 2024-08-28 | $118.33 | $119.87 | $117.49 | $117.82 | $117.82 | 1,008,563 |
| 2024-08-27 | $121.13 | $121.86 | $118.25 | $118.48 | $118.48 | 866,585 |
| 2024-08-26 | $125.80 | $126.18 | $121.56 | $121.67 | $121.67 | 629,686 |
| 2024-08-23 | $122.65 | $126.01 | $122.48 | $125.11 | $125.11 | 767,608 |
| 2024-08-22 | $122.09 | $123.75 | $121.29 | $121.95 | $121.95 | 503,843 |
| 2024-08-21 | $118.57 | $122.25 | $118.08 | $122.25 | $122.25 | 1,004,352 |
| 2024-08-20 | $120.45 | $120.90 | $117.36 | $117.74 | $117.74 | 1,249,727 |
| 2024-08-19 | $121.02 | $121.98 | $119.25 | $120.05 | $120.05 | 961,581 |
| 2024-08-16 | $123.06 | $123.33 | $120.15 | $121.12 | $121.12 | 1,238,634 |
| 2024-08-15 | $121.64 | $125.79 | $120.94 | $123.15 | $123.15 | 1,771,863 |
| 2024-08-14 | $115.23 | $117.05 | $113.12 | $116.81 | $116.81 | 816,356 |
| 2024-08-13 | $112.72 | $115.48 | $111.77 | $114.93 | $114.93 | 1,074,498 |
| 2024-08-12 | $113.18 | $113.45 | $111.00 | $112.58 | $112.58 | 881,150 |
| 2024-08-09 | $114.78 | $115.27 | $111.16 | $113.13 | $113.13 | 1,444,174 |
| 2024-08-08 | $111.62 | $115.22 | $111.31 | $114.63 | $114.63 | 1,293,132 |
| 2024-08-07 | $112.84 | $114.39 | $109.61 | $109.61 | $109.61 | 2,034,680 |
| 2024-08-06 | $107.59 | $114.15 | $105.77 | $111.08 | $111.08 | 1,407,543 |
| 2024-08-05 | $103.39 | $110.39 | $101.04 | $107.12 | $107.12 | 2,424,720 |
| 2024-08-02 | $110.00 | $111.85 | $102.93 | $110.93 | $110.93 | 3,225,637 |
| 2024-08-01 | $117.17 | $122.77 | $112.70 | $115.79 | $115.79 | 2,510,059 |
| 2024-07-31 | $113.47 | $117.47 | $113.02 | $114.89 | $114.89 | 1,743,679 |
| 2024-07-30 | $111.48 | $115.00 | $111.01 | $112.43 | $112.43 | 1,241,908 |
| 2024-07-29 | $110.14 | $113.65 | $109.63 | $110.46 | $110.46 | 1,744,070 |
| 2024-07-26 | $110.45 | $114.15 | $106.33 | $109.70 | $109.70 | 2,451,267 |
| 2024-07-25 | $108.92 | $119.23 | $108.78 | $114.90 | $114.90 | 2,618,961 |
| 2024-07-24 | $111.10 | $113.25 | $105.02 | $110.00 | $110.00 | 2,475,321 |
| 2024-07-23 | $112.74 | $114.05 | $111.24 | $111.41 | $111.41 | 1,316,708 |
| 2024-07-22 | $112.98 | $114.81 | $109.83 | $113.32 | $113.32 | 2,111,412 |
| 2024-07-19 | $111.54 | $113.00 | $110.18 | $112.90 | $112.90 | 1,087,600 |
| 2024-07-18 | $113.83 | $115.71 | $109.68 | $110.98 | $110.98 | 2,229,331 |
| 2024-07-17 | $116.93 | $117.48 | $113.48 | $114.12 | $114.12 | 2,009,969 |
| 2024-07-16 | $113.78 | $119.60 | $113.78 | $118.67 | $118.67 | 2,382,137 |
| 2024-07-15 | $107.85 | $114.12 | $107.43 | $113.55 | $113.55 | 2,416,882 |
| 2024-07-12 | $104.78 | $109.72 | $103.83 | $107.15 | $107.15 | 1,664,351 |
| 2024-07-11 | $103.08 | $105.93 | $102.46 | $104.89 | $104.89 | 1,170,365 |
| 2024-07-10 | $101.70 | $102.21 | $100.41 | $101.97 | $101.97 | 835,979 |
| 2024-07-09 | $101.38 | $103.44 | $100.68 | $101.15 | $101.15 | 1,179,847 |
| 2024-07-08 | $106.72 | $107.11 | $102.04 | $103.91 | $103.91 | 1,466,660 |
| 2024-07-05 | $106.99 | $108.22 | $105.65 | $106.56 | $106.56 | 554,727 |
| 2024-07-03 | $106.25 | $108.45 | $106.20 | $107.10 | $107.10 | 521,452 |
| 2024-07-02 | $105.25 | $106.35 | $104.93 | $106.19 | $106.19 | 691,958 |
| 2024-07-01 | $106.15 | $106.41 | $103.64 | $105.37 | $105.37 | 947,184 |
| 2024-06-28 | $105.45 | $107.10 | $105.36 | $106.15 | $106.15 | 4,472,434 |
| 2024-06-27 | $104.46 | $105.31 | $103.09 | $103.11 | $103.11 | 1,054,156 |
| 2024-06-26 | $105.98 | $109.28 | $103.38 | $105.05 | $105.05 | 1,513,310 |
| 2024-06-25 | $105.11 | $105.84 | $104.02 | $104.82 | $104.82 | 902,842 |
| 2024-06-24 | $105.38 | $107.57 | $104.94 | $105.39 | $105.39 | 1,752,559 |
| 2024-06-21 | $105.23 | $105.80 | $103.31 | $105.20 | $105.20 | 1,427,177 |
| 2024-06-20 | $103.30 | $105.61 | $102.84 | $105.07 | $105.07 | 1,071,136 |
| 2024-06-18 | $104.84 | $105.25 | $102.90 | $103.32 | $103.32 | 1,392,597 |
| 2024-06-17 | $102.00 | $105.16 | $101.34 | $104.94 | $104.94 | 844,413 |
| 2024-06-14 | $100.96 | $103.40 | $97.10 | $102.99 | $102.99 | 2,620,422 |
| 2024-06-13 | $106.38 | $106.38 | $101.98 | $102.98 | $102.98 | 1,751,611 |
| 2024-06-12 | $108.88 | $109.32 | $105.05 | $106.52 | $106.52 | 1,593,029 |
| 2024-06-11 | $106.57 | $108.49 | $103.31 | $107.04 | $107.04 | 1,149,227 |
| 2024-06-10 | $107.53 | $109.45 | $106.03 | $107.12 | $107.12 | 1,703,339 |
| 2024-06-07 | $106.40 | $109.61 | $105.96 | $109.50 | $109.50 | 1,687,460 |
| 2024-06-06 | $107.92 | $108.29 | $105.18 | $108.00 | $108.00 | 1,118,303 |
| 2024-06-05 | $105.00 | $108.68 | $104.75 | $108.50 | $108.50 | 1,253,997 |
| 2024-06-04 | $107.79 | $109.74 | $103.04 | $103.45 | $103.45 | 2,096,127 |
| 2024-06-03 | $107.31 | $107.65 | $100.75 | $102.37 | $102.37 | 2,211,923 |
| 2024-05-31 | $106.71 | $107.59 | $104.33 | $106.98 | $106.98 | 1,587,961 |
| 2024-05-30 | $107.00 | $108.44 | $105.99 | $106.37 | $106.37 | 834,313 |
| 2024-05-29 | $106.45 | $107.67 | $106.21 | $107.41 | $107.41 | 1,092,829 |
| 2024-05-28 | $108.53 | $110.27 | $106.75 | $109.27 | $109.27 | 1,401,283 |
| 2024-05-24 | $107.17 | $109.15 | $106.01 | $108.37 | $108.37 | 1,269,426 |
| 2024-05-23 | $106.48 | $106.50 | $104.26 | $105.40 | $105.40 | 1,101,454 |
| 2024-05-22 | $107.13 | $107.83 | $104.87 | $105.51 | $105.51 | 1,405,445 |
| 2024-05-21 | $110.02 | $110.02 | $106.79 | $107.01 | $107.01 | 1,408,500 |
| 2024-05-20 | $110.11 | $111.27 | $109.90 | $110.52 | $110.52 | 1,045,021 |
| 2024-05-17 | $112.87 | $113.38 | $109.60 | $110.20 | $110.20 | 1,169,675 |
| 2024-05-16 | $113.82 | $114.29 | $111.98 | $112.01 | $112.01 | 852,411 |
| 2024-05-15 | $113.48 | $115.46 | $113.11 | $114.06 | $114.06 | 1,793,455 |
| 2024-05-14 | $109.55 | $112.59 | $108.40 | $112.24 | $112.24 | 1,764,374 |
| 2024-05-13 | $115.75 | $115.75 | $109.34 | $109.48 | $109.48 | 1,970,840 |
| 2024-05-10 | $113.80 | $114.48 | $112.76 | $114.42 | $114.42 | 700,878 |
| 2024-05-09 | $111.11 | $114.89 | $111.11 | $113.00 | $113.00 | 1,003,363 |
| 2024-05-08 | $109.53 | $113.40 | $109.23 | $111.96 | $111.96 | 1,170,038 |
| 2024-05-07 | $110.73 | $112.51 | $109.92 | $110.33 | $110.33 | 1,750,947 |
| 2024-05-06 | $113.72 | $114.57 | $110.10 | $110.73 | $110.73 | 1,933,281 |
| 2024-05-03 | $122.00 | $122.54 | $111.96 | $112.56 | $112.56 | 4,012,750 |
| 2024-05-02 | $107.49 | $110.28 | $106.24 | $108.92 | $108.92 | 2,594,935 |
| 2024-05-01 | $107.24 | $110.49 | $104.82 | $106.38 | $106.38 | 2,484,473 |
| 2024-04-30 | $109.02 | $109.83 | $106.37 | $107.46 | $107.46 | 2,482,602 |
| 2024-04-29 | $110.79 | $112.80 | $108.94 | $110.72 | $110.72 | 1,726,830 |
| 2024-04-26 | $106.51 | $112.53 | $103.71 | $110.90 | $110.90 | 4,820,529 |
| 2024-04-25 | $115.82 | $120.28 | $115.00 | $118.25 | $118.25 | 1,425,463 |
| 2024-04-24 | $120.00 | $122.67 | $108.55 | $117.48 | $117.48 | 2,715,741 |
| 2024-04-23 | $117.38 | $121.26 | $117.04 | $120.84 | $120.84 | 973,890 |
| 2024-04-22 | $116.11 | $117.73 | $114.66 | $116.10 | $116.10 | 853,749 |
| 2024-04-19 | $115.65 | $117.11 | $112.55 | $114.49 | $114.49 | 1,204,972 |
| 2024-04-18 | $119.91 | $119.91 | $114.53 | $115.37 | $115.37 | 1,367,995 |
| 2024-04-17 | $118.00 | $121.14 | $115.71 | $119.01 | $119.01 | 1,928,131 |
| 2024-04-16 | $122.98 | $123.35 | $120.08 | $122.33 | $122.33 | 1,341,061 |
| 2024-04-15 | $127.37 | $128.91 | $122.47 | $123.37 | $123.37 | 1,028,564 |
| 2024-04-12 | $125.32 | $126.07 | $124.09 | $125.80 | $125.80 | 701,148 |
| 2024-04-11 | $125.76 | $127.15 | $124.57 | $126.92 | $126.92 | 709,401 |
| 2024-04-10 | $124.57 | $127.13 | $124.42 | $125.71 | $125.71 | 656,210 |
| 2024-04-09 | $128.06 | $128.53 | $122.19 | $127.34 | $127.34 | 1,119,955 |
| 2024-04-08 | $128.98 | $130.51 | $128.15 | $128.64 | $128.64 | 866,827 |
| 2024-04-05 | $123.60 | $128.25 | $123.60 | $128.16 | $128.16 | 1,290,977 |
| 2024-04-04 | $124.37 | $127.71 | $121.49 | $122.37 | $122.37 | 819,772 |
| 2024-04-03 | $121.39 | $124.61 | $121.39 | $123.71 | $123.71 | 746,553 |
| 2024-04-02 | $120.00 | $121.31 | $117.50 | $121.17 | $121.17 | 743,137 |
| 2024-04-01 | $120.72 | $122.04 | $120.44 | $121.85 | $121.85 | 707,307 |
| 2024-03-28 | $119.83 | $122.76 | $119.28 | $122.03 | $122.03 | 1,185,726 |
| 2024-03-27 | $123.95 | $123.95 | $119.93 | $120.92 | $120.92 | 1,229,352 |
| 2024-03-26 | $124.27 | $124.96 | $122.63 | $122.87 | $122.87 | 746,981 |
| 2024-03-25 | $124.81 | $125.29 | $123.38 | $124.07 | $124.07 | 630,561 |
| 2024-03-22 | $125.58 | $126.22 | $124.11 | $125.42 | $125.42 | 830,771 |
| 2024-03-21 | $125.56 | $127.15 | $124.20 | $125.42 | $125.42 | 1,519,837 |
| 2024-03-20 | $121.12 | $124.93 | $120.25 | $124.36 | $124.36 | 1,714,581 |
| 2024-03-19 | $121.72 | $122.39 | $119.67 | $121.22 | $121.22 | 1,230,348 |
| 2024-03-18 | $123.33 | $124.46 | $122.00 | $122.08 | $122.08 | 939,964 |
| 2024-03-15 | $122.56 | $124.00 | $122.11 | $122.66 | $122.66 | 1,470,710 |
| 2024-03-14 | $122.66 | $123.51 | $121.06 | $123.43 | $123.43 | 695,887 |
| 2024-03-13 | $124.50 | $125.33 | $122.43 | $122.75 | $122.75 | 768,718 |
| 2024-03-12 | $122.42 | $125.92 | $121.50 | $124.94 | $124.94 | 890,423 |
| 2024-03-11 | $123.81 | $123.86 | $119.43 | $121.97 | $121.97 | 1,429,957 |
| 2024-03-08 | $128.08 | $129.43 | $121.90 | $122.43 | $122.43 | 1,132,256 |
| 2024-03-07 | $125.84 | $128.32 | $125.53 | $127.97 | $127.97 | 1,273,816 |
| 2024-03-06 | $125.00 | $127.96 | $124.52 | $125.31 | $125.31 | 1,582,538 |
| 2024-03-05 | $120.46 | $124.74 | $120.04 | $123.32 | $123.32 | 1,480,845 |
| 2024-03-04 | $121.02 | $125.18 | $120.94 | $121.38 | $121.38 | 1,409,625 |
| 2024-03-01 | $119.50 | $121.94 | $118.90 | $120.60 | $120.60 | 681,584 |
| 2024-02-29 | $117.87 | $120.87 | $117.38 | $120.32 | $120.32 | 1,352,956 |
| 2024-02-28 | $118.10 | $119.07 | $116.24 | $117.74 | $117.74 | 1,138,718 |
| 2024-02-27 | $120.53 | $121.21 | $118.61 | $118.61 | $118.61 | 982,755 |
| 2024-02-26 | $121.69 | $122.97 | $120.45 | $120.48 | $120.48 | 1,282,695 |
| 2024-02-23 | $122.20 | $123.42 | $121.40 | $121.89 | $121.89 | 970,915 |
| 2024-02-22 | $121.38 | $123.84 | $121.37 | $122.08 | $122.08 | 1,395,809 |
| 2024-02-21 | $118.39 | $119.63 | $117.12 | $119.23 | $119.23 | 844,424 |
| 2024-02-20 | $119.24 | $119.41 | $115.88 | $118.31 | $118.31 | 1,564,085 |
| 2024-02-16 | $120.31 | $121.82 | $119.63 | $120.43 | $120.43 | 1,025,257 |
| 2024-02-15 | $120.32 | $121.72 | $118.60 | $121.04 | $121.04 | 1,392,356 |
| 2024-02-14 | $117.56 | $120.65 | $116.20 | $120.28 | $120.28 | 1,820,153 |
| 2024-02-13 | $115.31 | $116.92 | $114.02 | $116.20 | $116.20 | 2,155,974 |
| 2024-02-12 | $117.93 | $120.00 | $115.84 | $117.63 | $117.63 | 1,605,747 |
| 2024-02-09 | $118.04 | $122.10 | $116.03 | $120.84 | $120.84 | 1,930,861 |
| 2024-02-08 | $117.00 | $120.82 | $116.47 | $118.04 | $118.04 | 2,440,271 |
| 2024-02-07 | $107.88 | $117.72 | $107.00 | $116.54 | $116.54 | 4,119,252 |
| 2024-02-06 | $96.00 | $98.89 | $95.66 | $98.05 | $98.05 | 2,487,113 |
| 2024-02-05 | $95.14 | $96.57 | $92.54 | $95.48 | $95.48 | 2,016,627 |
| 2024-02-02 | $87.81 | $96.96 | $85.20 | $95.34 | $95.34 | 3,802,299 |
| 2024-02-01 | $85.85 | $87.95 | $82.78 | $87.88 | $87.88 | 1,398,569 |
| 2024-01-31 | $86.08 | $89.16 | $84.54 | $85.44 | $85.44 | 1,400,178 |
| 2024-01-30 | $87.09 | $87.37 | $86.05 | $86.09 | $86.09 | 1,086,336 |
| 2024-01-29 | $86.70 | $88.06 | $86.53 | $87.73 | $87.73 | 1,013,604 |
| 2024-01-26 | $87.52 | $87.56 | $86.01 | $86.89 | $86.89 | 772,835 |
| 2024-01-25 | $84.71 | $87.89 | $84.35 | $87.55 | $87.55 | 1,173,364 |
| 2024-01-24 | $85.95 | $85.95 | $83.82 | $84.02 | $84.02 | 919,284 |
| 2024-01-23 | $85.87 | $86.57 | $84.57 | $84.86 | $84.86 | 742,300 |
| 2024-01-22 | $86.21 | $87.37 | $85.65 | $86.05 | $86.05 | 1,208,945 |
| 2024-01-19 | $83.75 | $85.00 | $82.51 | $84.91 | $84.91 | 1,024,361 |
| 2024-01-18 | $81.99 | $84.39 | $81.19 | $83.45 | $83.45 | 1,912,111 |
| 2024-01-17 | $83.37 | $83.37 | $80.26 | $81.23 | $81.23 | 2,948,771 |
| 2024-01-16 | $86.10 | $86.85 | $84.61 | $85.51 | $85.51 | 759,041 |
| 2024-01-12 | $85.55 | $86.98 | $84.85 | $86.46 | $86.46 | 881,485 |
| 2024-01-11 | $84.72 | $85.32 | $82.80 | $85.00 | $85.00 | 852,430 |
| 2024-01-10 | $83.27 | $85.17 | $81.80 | $85.12 | $85.12 | 1,039,533 |
| 2024-01-09 | $83.80 | $86.89 | $82.73 | $83.33 | $83.33 | 1,526,738 |
| 2024-01-08 | $82.28 | $83.86 | $81.93 | $83.42 | $83.42 | 991,426 |
| 2024-01-05 | $82.07 | $83.82 | $81.89 | $82.27 | $82.27 | 945,466 |
| 2024-01-04 | $84.43 | $84.43 | $81.34 | $82.06 | $82.06 | 2,134,700 |
| 2024-01-03 | $84.09 | $84.35 | $82.30 | $82.58 | $82.58 | 1,038,716 |
| 2024-01-02 | $87.02 | $87.45 | $83.81 | $84.88 | $84.88 | 993,896 |
| 2023-12-29 | $89.34 | $89.90 | $87.40 | $87.59 | $87.59 | 1,121,101 |
| 2023-12-28 | $89.87 | $90.70 | $89.79 | $90.03 | $90.03 | 708,215 |
| 2023-12-27 | $90.00 | $90.84 | $89.49 | $89.92 | $89.92 | 576,375 |
| 2023-12-26 | $89.68 | $90.79 | $89.28 | $90.12 | $90.12 | 551,419 |
| 2023-12-22 | $89.50 | $90.32 | $88.95 | $89.51 | $89.51 | 839,522 |
| 2023-12-21 | $87.99 | $89.43 | $87.25 | $89.34 | $89.34 | 774,900 |
| 2023-12-20 | $84.61 | $89.79 | $84.02 | $86.69 | $86.69 | 1,571,725 |
| 2023-12-19 | $85.55 | $87.01 | $85.37 | $86.35 | $86.35 | 1,066,244 |
| 2023-12-18 | $85.79 | $87.47 | $84.85 | $85.10 | $85.10 | 853,151 |
| 2023-12-15 | $84.74 | $87.18 | $84.74 | $85.34 | $85.34 | 2,299,972 |
| 2023-12-14 | $85.18 | $87.56 | $84.46 | $84.83 | $84.83 | 1,362,778 |
| 2023-12-13 | $84.89 | $85.66 | $82.35 | $85.30 | $85.30 | 1,328,482 |
| 2023-12-12 | $82.04 | $84.86 | $82.00 | $84.71 | $84.71 | 1,281,814 |
| 2023-12-11 | $81.34 | $83.43 | $80.91 | $82.15 | $82.15 | 901,099 |
| 2023-12-08 | $80.51 | $82.73 | $79.96 | $82.05 | $82.05 | 2,076,131 |
| 2023-12-07 | $81.29 | $81.86 | $78.73 | $80.44 | $80.44 | 2,981,611 |
| 2023-12-06 | $85.66 | $85.66 | $80.36 | $81.46 | $81.46 | 2,949,430 |
| 2023-12-05 | $84.05 | $87.86 | $82.29 | $84.95 | $84.95 | 2,460,593 |
| 2023-12-04 | $89.92 | $90.71 | $88.54 | $88.78 | $88.78 | 1,355,665 |
| 2023-12-01 | $86.30 | $90.78 | $86.11 | $90.31 | $90.31 | 1,452,169 |
| 2023-11-30 | $85.93 | $86.39 | $83.82 | $86.28 | $86.28 | 1,818,742 |
| 2023-11-29 | $87.04 | $87.96 | $85.72 | $85.98 | $85.98 | 1,995,313 |
| 2023-11-28 | $88.66 | $89.07 | $85.93 | $86.39 | $86.39 | 2,194,695 |
| 2023-11-27 | $88.79 | $89.70 | $88.26 | $89.10 | $89.10 | 1,215,522 |
| 2023-11-24 | $88.57 | $89.75 | $88.57 | $89.17 | $89.17 | 290,124 |
| 2023-11-22 | $89.36 | $89.59 | $88.37 | $88.89 | $88.89 | 1,038,577 |
| 2023-11-21 | $87.89 | $89.40 | $87.62 | $89.00 | $89.00 | 1,227,077 |
| 2023-11-20 | $87.68 | $89.14 | $87.45 | $88.33 | $88.33 | 1,188,517 |
| 2023-11-17 | $86.86 | $88.12 | $86.09 | $87.79 | $87.79 | 1,059,278 |
| 2023-11-16 | $85.50 | $86.69 | $84.84 | $86.51 | $86.51 | 1,157,160 |
| 2023-11-15 | $87.03 | $88.16 | $84.76 | $85.68 | $85.68 | 1,765,567 |
| 2023-11-14 | $86.55 | $88.09 | $86.08 | $86.82 | $86.82 | 1,263,320 |
| 2023-11-13 | $82.67 | $84.88 | $82.67 | $84.84 | $84.84 | 1,522,565 |
| 2023-11-10 | $81.02 | $83.35 | $80.51 | $83.11 | $83.11 | 1,021,585 |
| 2023-11-09 | $81.86 | $82.00 | $80.18 | $80.67 | $80.67 | 1,005,913 |
| 2023-11-08 | $81.45 | $82.20 | $80.66 | $81.79 | $81.79 | 974,443 |
| 2023-11-07 | $79.12 | $81.65 | $78.79 | $81.12 | $81.12 | 1,125,760 |
| 2023-11-06 | $79.71 | $80.55 | $78.48 | $79.48 | $79.48 | 1,278,173 |
| 2023-11-03 | $79.47 | $80.13 | $78.05 | $79.53 | $79.53 | 1,318,458 |
| 2023-11-02 | $79.31 | $79.65 | $78.01 | $78.25 | $78.25 | 1,519,369 |
| 2023-11-01 | $75.87 | $78.68 | $75.49 | $77.97 | $77.97 | 1,708,141 |
| 2023-10-31 | $78.18 | $78.89 | $74.77 | $75.81 | $75.81 | 2,799,565 |
| 2023-10-30 | $73.24 | $78.43 | $71.55 | $77.48 | $77.48 | 6,241,367 |
| 2023-10-27 | $69.81 | $71.58 | $65.80 | $67.33 | $67.33 | 4,877,524 |
| 2023-10-26 | $68.90 | $70.10 | $67.73 | $69.12 | $69.12 | 1,303,383 |
| 2023-10-25 | $70.85 | $71.00 | $67.34 | $69.31 | $69.31 | 2,153,191 |
| 2023-10-24 | $72.27 | $72.79 | $70.57 | $71.19 | $71.19 | 1,550,128 |
| 2023-10-23 | $72.05 | $72.80 | $70.88 | $71.87 | $71.87 | 1,375,255 |
| 2023-10-20 | $72.25 | $73.36 | $71.27 | $72.10 | $72.10 | 1,146,152 |
| 2023-10-19 | $73.60 | $74.13 | $70.67 | $71.54 | $71.54 | 1,982,580 |
| 2023-10-18 | $75.79 | $75.80 | $73.77 | $73.94 | $73.94 | 1,089,615 |
| 2023-10-17 | $75.39 | $77.95 | $75.13 | $76.96 | $76.96 | 1,252,736 |
| 2023-10-16 | $74.24 | $77.49 | $74.24 | $75.62 | $75.62 | 1,198,103 |
| 2023-10-13 | $77.27 | $77.28 | $73.15 | $73.93 | $73.93 | 1,642,161 |
| 2023-10-12 | $79.31 | $79.31 | $76.77 | $77.15 | $77.15 | 1,317,096 |
| 2023-10-11 | $78.29 | $79.41 | $77.36 | $79.22 | $79.22 | 1,049,676 |
| 2023-10-10 | $78.68 | $80.42 | $78.16 | $78.21 | $78.21 | 1,383,636 |
| 2023-10-09 | $76.25 | $78.52 | $75.58 | $78.51 | $78.51 | 948,361 |
| 2023-10-06 | $74.26 | $78.34 | $74.12 | $77.12 | $77.12 | 1,481,166 |
| 2023-10-05 | $74.36 | $75.73 | $73.53 | $74.47 | $74.47 | 1,521,396 |
| 2023-10-04 | $74.32 | $74.57 | $72.24 | $74.30 | $74.30 | 1,313,159 |
| 2023-10-03 | $73.79 | $76.70 | $72.52 | $73.49 | $73.49 | 2,253,720 |
| 2023-10-02 | $74.01 | $74.79 | $72.42 | $73.43 | $73.43 | 2,942,295 |
| 2023-09-29 | $75.31 | $76.49 | $74.47 | $74.66 | $74.66 | 1,901,484 |
| 2023-09-28 | $70.00 | $75.70 | $70.00 | $74.72 | $74.72 | 3,668,435 |
| 2023-09-27 | $69.66 | $70.85 | $68.15 | $70.07 | $70.07 | 2,353,104 |
| 2023-09-26 | $69.05 | $69.67 | $68.00 | $68.04 | $68.04 | 945,352 |
| 2023-09-25 | $68.00 | $70.18 | $68.00 | $69.60 | $69.60 | 974,989 |
| 2023-09-22 | $68.50 | $69.45 | $68.09 | $68.61 | $68.61 | 957,678 |
| 2023-09-21 | $68.67 | $68.78 | $67.21 | $67.88 | $67.88 | 962,943 |
| 2023-09-20 | $70.04 | $71.15 | $68.97 | $69.00 | $69.00 | 1,157,429 |
| 2023-09-19 | $70.51 | $70.79 | $68.02 | $69.09 | $69.09 | 990,040 |
| 2023-09-18 | $70.95 | $71.50 | $69.99 | $70.41 | $70.41 | 1,122,840 |
| 2023-09-15 | $71.70 | $72.14 | $69.21 | $71.04 | $71.04 | 2,457,244 |
| 2023-09-14 | $72.30 | $73.16 | $69.42 | $72.18 | $72.18 | 1,493,741 |
| 2023-09-13 | $71.35 | $73.83 | $70.85 | $71.24 | $71.24 | 1,664,001 |
| 2023-09-12 | $71.48 | $73.53 | $71.48 | $71.80 | $71.80 | 923,222 |
| 2023-09-11 | $72.59 | $73.01 | $71.69 | $72.21 | $72.21 | 1,062,724 |
| 2023-09-08 | $73.26 | $73.29 | $70.45 | $71.44 | $71.44 | 1,167,666 |
| 2023-09-07 | $72.71 | $73.93 | $71.42 | $73.35 | $73.35 | 1,191,832 |
| 2023-09-06 | $73.34 | $75.29 | $71.60 | $72.68 | $72.68 | 1,357,679 |
| 2023-09-05 | $75.46 | $75.85 | $72.73 | $73.03 | $73.03 | 1,377,436 |
| 2023-09-01 | $75.00 | $76.43 | $74.64 | $76.15 | $76.15 | 1,524,643 |
| 2023-08-31 | $72.94 | $74.68 | $72.27 | $74.63 | $74.63 | 1,106,437 |
| 2023-08-30 | $72.39 | $73.74 | $71.96 | $73.50 | $73.50 | 1,004,466 |
| 2023-08-29 | $70.20 | $72.76 | $70.20 | $72.55 | $72.55 | 841,688 |
| 2023-08-28 | $69.55 | $71.32 | $69.55 | $70.63 | $70.63 | 1,175,448 |
| 2023-08-25 | $69.67 | $70.24 | $67.27 | $69.02 | $69.02 | 912,405 |
| 2023-08-24 | $70.23 | $70.56 | $69.34 | $69.34 | $69.34 | 677,612 |
| 2023-08-23 | $69.18 | $70.42 | $68.50 | $70.29 | $70.29 | 1,342,349 |
| 2023-08-22 | $69.73 | $70.39 | $67.85 | $69.33 | $69.33 | 1,029,379 |
| 2023-08-21 | $69.63 | $70.82 | $69.08 | $70.30 | $70.30 | 1,391,641 |
| 2023-08-18 | $67.76 | $69.71 | $67.39 | $69.10 | $69.10 | 2,639,299 |
| 2023-08-17 | $72.30 | $72.95 | $69.37 | $69.53 | $69.53 | 1,774,044 |
| 2023-08-16 | $72.37 | $74.89 | $71.95 | $72.18 | $72.18 | 1,755,575 |
| 2023-08-15 | $73.51 | $73.56 | $71.97 | $72.39 | $72.39 | 858,974 |
| 2023-08-14 | $72.75 | $73.91 | $71.80 | $73.49 | $73.49 | 1,146,833 |
| 2023-08-11 | $72.92 | $73.70 | $72.48 | $73.22 | $73.22 | 651,400 |
| 2023-08-10 | $73.95 | $75.08 | $72.37 | $73.25 | $73.25 | 1,555,388 |
| 2023-08-09 | $72.81 | $74.80 | $72.59 | $73.74 | $73.74 | 2,135,078 |
| 2023-08-08 | $71.64 | $73.37 | $71.17 | $73.06 | $73.06 | 1,906,823 |
| 2023-08-07 | $72.33 | $74.79 | $71.04 | $72.28 | $72.28 | 1,910,426 |
| 2023-08-04 | $71.41 | $76.77 | $70.47 | $71.32 | $71.32 | 3,374,055 |
| 2023-08-03 | $68.00 | $69.07 | $67.03 | $68.47 | $68.47 | 1,983,806 |
| 2023-08-02 | $68.14 | $68.82 | $66.83 | $68.29 | $68.29 | 1,936,804 |
| 2023-08-01 | $69.07 | $70.41 | $64.70 | $69.22 | $69.22 | 3,113,021 |
| 2023-07-31 | $71.27 | $71.83 | $68.55 | $69.24 | $69.24 | 2,902,912 |
| 2023-07-28 | $71.49 | $72.85 | $71.08 | $71.60 | $71.60 | 1,797,123 |
| 2023-07-27 | $71.67 | $72.00 | $69.78 | $70.57 | $70.57 | 2,278,595 |
| 2023-07-26 | $67.49 | $71.97 | $67.39 | $71.65 | $71.65 | 3,254,633 |
| 2023-07-25 | $65.25 | $67.86 | $65.25 | $67.41 | $67.41 | 1,511,647 |
| 2023-07-24 | $63.75 | $65.99 | $63.52 | $65.27 | $65.27 | 1,964,662 |
| 2023-07-21 | $68.46 | $68.46 | $65.29 | $65.84 | $65.84 | 2,454,730 |
| 2023-07-20 | $66.96 | $69.29 | $66.71 | $68.41 | $68.41 | 2,176,550 |
| 2023-07-19 | $65.13 | $68.82 | $64.92 | $68.44 | $68.44 | 3,488,804 |
| 2023-07-18 | $66.86 | $67.88 | $64.45 | $64.95 | $64.95 | 3,750,262 |
| 2023-07-17 | $60.83 | $62.28 | $60.27 | $62.21 | $62.21 | 1,604,584 |
| 2023-07-14 | $61.00 | $61.42 | $59.75 | $60.72 | $60.72 | 1,407,360 |
| 2023-07-13 | $59.47 | $61.18 | $58.94 | $60.75 | $60.75 | 2,159,694 |
| 2023-07-12 | $60.34 | $60.53 | $58.30 | $59.15 | $59.15 | 3,578,961 |
| 2023-07-11 | $59.53 | $59.98 | $58.92 | $59.52 | $59.52 | 2,092,161 |
| 2023-07-10 | $59.95 | $60.87 | $59.76 | $60.05 | $60.05 | 1,552,343 |
| 2023-07-07 | $58.30 | $61.74 | $58.21 | $60.03 | $60.03 | 2,404,729 |
| 2023-07-06 | $57.69 | $58.28 | $56.81 | $57.83 | $57.83 | 1,757,963 |
| 2023-07-05 | $58.40 | $59.26 | $58.11 | $58.46 | $58.46 | 1,927,805 |
| 2023-07-03 | $58.76 | $59.66 | $58.74 | $59.59 | $59.59 | 720,350 |
| 2023-06-30 | $59.64 | $59.64 | $57.83 | $59.00 | $59.00 | 2,034,850 |
| 2023-06-29 | $58.78 | $59.85 | $58.41 | $59.25 | $59.25 | 2,434,940 |
| 2023-06-28 | $56.68 | $59.04 | $56.41 | $58.63 | $58.63 | 3,065,425 |
| 2023-06-27 | $53.03 | $56.63 | $53.03 | $56.49 | $56.49 | 3,430,179 |
| 2023-06-26 | $51.64 | $53.30 | $51.64 | $52.91 | $52.91 | 1,070,458 |
| 2023-06-23 | $52.44 | $52.94 | $51.36 | $51.44 | $51.44 | 2,276,366 |
| 2023-06-22 | $52.01 | $54.13 | $51.72 | $53.42 | $53.42 | 2,192,820 |
| 2023-06-21 | $50.93 | $52.48 | $50.66 | $52.08 | $52.08 | 1,075,647 |
| 2023-06-20 | $51.36 | $51.90 | $51.00 | $51.39 | $51.39 | 1,592,708 |
| 2023-06-16 | $52.67 | $53.61 | $51.41 | $51.60 | $51.60 | 2,490,682 |
| 2023-06-15 | $50.80 | $52.51 | $50.73 | $52.18 | $52.18 | 2,397,052 |
| 2023-06-14 | $49.64 | $51.37 | $49.46 | $51.36 | $51.36 | 1,786,810 |
| 2023-06-13 | $48.05 | $49.30 | $47.80 | $49.26 | $49.26 | 1,262,926 |
| 2023-06-12 | $48.48 | $48.81 | $47.35 | $48.09 | $48.09 | 1,598,526 |
| 2023-06-09 | $48.80 | $49.18 | $48.32 | $48.50 | $48.50 | 921,496 |
| 2023-06-08 | $49.28 | $49.65 | $48.60 | $48.95 | $48.95 | 833,209 |
| 2023-06-07 | $49.66 | $50.91 | $49.22 | $49.30 | $49.30 | 1,275,050 |
| 2023-06-06 | $48.27 | $49.73 | $47.88 | $49.04 | $49.04 | 1,025,988 |
| 2023-06-05 | $49.06 | $49.85 | $48.53 | $48.56 | $48.56 | 1,049,164 |
| 2023-06-02 | $48.46 | $50.14 | $48.35 | $49.57 | $49.57 | 1,537,972 |
| 2023-06-01 | $47.16 | $47.81 | $46.80 | $47.51 | $47.51 | 1,261,052 |
| 2023-05-31 | $48.13 | $48.25 | $46.66 | $46.93 | $46.93 | 1,420,034 |
| 2023-05-30 | $48.59 | $49.08 | $48.25 | $48.49 | $48.49 | 993,535 |
| 2023-05-26 | $47.90 | $49.02 | $47.88 | $48.35 | $48.35 | 1,098,295 |
| 2023-05-25 | $47.00 | $48.22 | $46.99 | $48.08 | $48.08 | 1,585,974 |
| 2023-05-24 | $46.32 | $46.89 | $45.24 | $46.75 | $46.75 | 1,819,351 |
| 2023-05-23 | $47.09 | $47.37 | $46.49 | $46.83 | $46.83 | 1,253,733 |
| 2023-05-22 | $47.40 | $48.15 | $46.92 | $47.34 | $47.34 | 1,322,385 |
| 2023-05-19 | $47.96 | $47.96 | $46.56 | $46.94 | $46.94 | 1,106,790 |
| 2023-05-18 | $47.11 | $48.20 | $46.87 | $47.80 | $47.80 | 1,320,021 |
| 2023-05-17 | $47.35 | $47.48 | $46.53 | $47.12 | $47.12 | 1,362,491 |
| 2023-05-16 | $47.41 | $47.41 | $46.53 | $47.06 | $47.06 | 1,112,964 |
| 2023-05-15 | $47.09 | $47.94 | $46.62 | $47.57 | $47.57 | 1,313,063 |
| 2023-05-12 | $47.41 | $47.44 | $46.48 | $46.84 | $46.84 | 1,782,055 |
| 2023-05-11 | $47.14 | $47.69 | $46.81 | $47.04 | $47.04 | 1,474,521 |
| 2023-05-10 | $47.71 | $47.95 | $46.59 | $47.32 | $47.32 | 1,937,154 |
| 2023-05-09 | $47.52 | $48.42 | $47.25 | $47.27 | $47.27 | 2,780,762 |
| 2023-05-08 | $48.45 | $49.20 | $48.17 | $48.44 | $48.44 | 3,459,404 |
| 2023-05-05 | $46.19 | $49.00 | $45.27 | $47.90 | $47.90 | 4,101,080 |
| 2023-05-04 | $46.61 | $48.85 | $45.74 | $45.93 | $45.93 | 4,765,727 |
| 2023-05-03 | $43.82 | $45.49 | $43.61 | $44.40 | $44.40 | 2,588,434 |
| 2023-05-02 | $43.88 | $44.12 | $42.86 | $44.06 | $44.06 | 1,848,366 |
| 2023-05-01 | $44.00 | $44.19 | $43.50 | $44.15 | $44.15 | 1,518,145 |
| 2023-04-28 | $42.56 | $44.86 | $42.25 | $44.18 | $44.18 | 2,388,797 |
| 2023-04-27 | $41.71 | $42.23 | $40.69 | $41.82 | $41.82 | 3,052,225 |
| 2023-04-26 | $42.50 | $43.39 | $41.39 | $41.71 | $41.71 | 3,865,883 |
| 2023-04-25 | $43.11 | $43.54 | $42.59 | $43.07 | $43.07 | 2,308,603 |
| 2023-04-24 | $43.84 | $44.46 | $43.36 | $43.73 | $43.73 | 3,193,156 |
| 2023-04-21 | $42.80 | $44.79 | $42.61 | $44.02 | $44.02 | 9,362,158 |
| 2023-04-20 | $39.35 | $40.86 | $38.60 | $40.79 | $40.79 | 8,252,319 |
| 2023-04-19 | $33.73 | $34.77 | $33.73 | $34.58 | $34.58 | 1,925,263 |
| 2023-04-18 | $34.00 | $34.59 | $34.00 | $34.29 | $34.29 | 2,781,342 |
| 2023-04-17 | $33.20 | $34.17 | $33.12 | $34.07 | $34.07 | 1,861,754 |
| 2023-04-14 | $32.53 | $33.40 | $32.41 | $33.30 | $33.30 | 2,208,388 |
| 2023-04-13 | $32.76 | $33.11 | $31.73 | $32.51 | $32.51 | 1,547,520 |
| 2023-04-12 | $33.26 | $33.50 | $32.35 | $32.56 | $32.56 | 1,527,394 |
| 2023-04-11 | $31.50 | $33.18 | $31.46 | $32.88 | $32.88 | 1,629,760 |
| 2023-04-10 | $29.99 | $31.60 | $29.98 | $31.39 | $31.39 | 1,745,012 |
| 2023-04-06 | $30.44 | $30.70 | $29.95 | $30.13 | $30.13 | 1,477,099 |
| 2023-04-05 | $29.86 | $30.04 | $29.02 | $29.83 | $29.83 | 2,680,289 |
| 2023-04-04 | $31.50 | $31.50 | $29.88 | $30.09 | $30.09 | 1,507,303 |
| 2023-04-03 | $31.78 | $31.97 | $30.66 | $31.27 | $31.27 | 1,668,911 |
| 2023-03-31 | $31.25 | $31.94 | $31.13 | $31.90 | $31.90 | 1,408,107 |
| 2023-03-30 | $31.50 | $31.53 | $30.78 | $31.06 | $31.06 | 861,614 |
| 2023-03-29 | $31.20 | $31.46 | $30.65 | $30.98 | $30.98 | 1,197,976 |
| 2023-03-28 | $31.11 | $31.34 | $30.59 | $30.75 | $30.75 | 656,320 |
| 2023-03-27 | $30.75 | $31.34 | $30.22 | $31.18 | $31.18 | 1,228,866 |
| 2023-03-24 | $30.15 | $30.41 | $29.51 | $30.40 | $30.40 | 1,170,102 |
| 2023-03-23 | $31.81 | $32.11 | $30.21 | $30.60 | $30.60 | 1,680,572 |
| 2023-03-22 | $32.77 | $32.84 | $31.69 | $31.71 | $31.71 | 1,144,544 |
| 2023-03-21 | $32.51 | $33.25 | $32.51 | $32.89 | $32.89 | 1,282,216 |
| 2023-03-20 | $32.39 | $32.44 | $31.35 | $31.95 | $31.95 | 1,712,395 |
| 2023-03-17 | $33.30 | $33.57 | $31.65 | $31.87 | $31.87 | 4,054,907 |
| 2023-03-16 | $32.64 | $33.78 | $32.41 | $33.27 | $33.27 | 1,124,753 |
| 2023-03-15 | $32.08 | $33.26 | $31.57 | $32.99 | $32.99 | 2,057,273 |
| 2023-03-14 | $33.47 | $34.09 | $32.14 | $32.70 | $32.70 | 1,275,365 |
| 2023-03-13 | $33.89 | $33.89 | $32.35 | $32.59 | $32.59 | 2,134,904 |
| 2023-03-10 | $35.66 | $35.92 | $34.34 | $34.65 | $34.65 | 2,325,165 |
| 2023-03-09 | $35.44 | $38.17 | $35.44 | $35.88 | $35.88 | 3,159,216 |
| 2023-03-08 | $35.21 | $35.32 | $34.66 | $35.30 | $35.30 | 901,202 |
| 2023-03-07 | $36.22 | $36.33 | $35.29 | $35.33 | $35.33 | 1,093,594 |
| 2023-03-06 | $37.03 | $37.15 | $36.24 | $36.26 | $36.26 | 1,537,148 |
| 2023-03-03 | $36.41 | $37.00 | $36.25 | $36.98 | $36.98 | 1,042,665 |
| 2023-03-02 | $33.76 | $36.39 | $33.73 | $36.22 | $36.22 | 1,981,642 |
| 2023-03-01 | $33.31 | $34.65 | $33.31 | $34.50 | $34.50 | 2,256,143 |
| 2023-02-28 | $33.71 | $34.13 | $33.36 | $33.36 | $33.36 | 1,369,573 |
| 2023-02-27 | $34.75 | $34.83 | $33.72 | $33.89 | $33.89 | 1,657,271 |
| 2023-02-24 | $34.15 | $34.45 | $33.51 | $34.17 | $34.17 | 1,555,546 |
| 2023-02-23 | $34.99 | $35.23 | $33.98 | $34.69 | $34.69 | 1,454,438 |
| 2023-02-22 | $35.20 | $35.58 | $34.52 | $34.63 | $34.63 | 1,112,834 |
| 2023-02-21 | $36.84 | $36.84 | $34.97 | $35.02 | $35.02 | 1,921,677 |
| 2023-02-17 | $37.31 | $37.49 | $36.59 | $37.29 | $37.29 | 1,393,238 |
| 2023-02-16 | $37.20 | $38.26 | $36.69 | $37.57 | $37.57 | 1,536,755 |
| 2023-02-15 | $37.37 | $37.80 | $37.11 | $37.76 | $37.76 | 2,258,883 |
| 2023-02-14 | $35.68 | $37.94 | $35.24 | $37.82 | $37.82 | 2,367,740 |
| 2023-02-13 | $34.75 | $36.77 | $34.61 | $36.46 | $36.46 | 2,950,041 |
| 2023-02-10 | $37.06 | $37.14 | $34.87 | $35.22 | $35.22 | 3,975,399 |
| 2023-02-09 | $44.00 | $44.00 | $37.26 | $37.84 | $37.84 | 6,107,587 |
| 2023-02-08 | $43.84 | $45.06 | $43.31 | $43.98 | $43.98 | 1,889,177 |
| 2023-02-07 | $42.87 | $44.72 | $42.74 | $44.12 | $44.12 | 2,129,015 |
| 2023-02-06 | $42.81 | $43.14 | $42.11 | $42.64 | $42.64 | 979,193 |
| 2023-02-03 | $42.49 | $44.27 | $42.21 | $43.29 | $43.29 | 1,324,594 |
| 2023-02-02 | $43.57 | $44.61 | $43.33 | $43.94 | $43.94 | 2,055,276 |
| 2023-02-01 | $40.36 | $43.75 | $40.36 | $43.16 | $43.16 | 2,695,187 |
| 2023-01-31 | $38.41 | $39.86 | $38.41 | $39.86 | $39.86 | 1,659,646 |
| 2023-01-30 | $38.66 | $39.29 | $38.36 | $38.38 | $38.38 | 1,138,302 |
| 2023-01-27 | $37.84 | $40.59 | $37.84 | $39.39 | $39.39 | 1,455,172 |
| 2023-01-26 | $38.32 | $38.36 | $37.27 | $37.89 | $37.89 | 745,434 |
| 2023-01-25 | $37.93 | $38.07 | $37.51 | $38.00 | $38.00 | 1,164,711 |
| 2023-01-24 | $39.25 | $39.25 | $38.40 | $38.70 | $38.70 | 826,618 |
| 2023-01-23 | $37.77 | $39.91 | $37.69 | $39.29 | $39.29 | 1,567,327 |
| 2023-01-20 | $37.12 | $37.88 | $36.74 | $37.75 | $37.75 | 1,058,255 |
| 2023-01-19 | $36.96 | $37.16 | $36.10 | $36.80 | $36.80 | 838,890 |
| 2023-01-18 | $37.09 | $38.80 | $36.82 | $37.50 | $37.50 | 1,880,931 |
| 2023-01-17 | $36.52 | $37.45 | $36.52 | $37.01 | $37.01 | 1,272,656 |
| 2023-01-13 | $37.43 | $37.98 | $37.10 | $37.39 | $37.39 | 877,585 |
| 2023-01-12 | $37.89 | $37.90 | $36.94 | $37.76 | $37.76 | 1,237,411 |
| 2023-01-11 | $36.99 | $38.00 | $36.82 | $37.74 | $37.74 | 1,272,472 |
| 2023-01-10 | $37.40 | $37.63 | $36.78 | $37.30 | $37.30 | 1,071,824 |
| 2023-01-09 | $36.55 | $38.09 | $36.21 | $37.48 | $37.48 | 1,952,484 |
| 2023-01-06 | $34.30 | $36.20 | $34.21 | $35.99 | $35.99 | 1,330,419 |
| 2023-01-05 | $33.09 | $34.37 | $32.96 | $34.01 | $34.01 | 1,796,911 |
| 2023-01-04 | $32.56 | $33.86 | $32.16 | $33.40 | $33.40 | 2,822,294 |
| 2023-01-03 | $33.75 | $34.03 | $32.02 | $32.35 | $32.35 | 2,056,577 |
| 2022-12-30 | $33.88 | $34.35 | $32.85 | $33.29 | $33.29 | 1,393,841 |
| 2022-12-29 | $33.98 | $34.92 | $33.75 | $34.49 | $34.49 | 726,234 |
| 2022-12-28 | $34.61 | $34.88 | $33.48 | $33.59 | $33.59 | 1,027,032 |
| 2022-12-27 | $34.78 | $35.19 | $34.44 | $34.74 | $34.74 | 601,424 |
| 2022-12-23 | $34.70 | $35.05 | $34.47 | $34.90 | $34.90 | 674,476 |
| 2022-12-22 | $34.64 | $34.71 | $33.80 | $34.67 | $34.67 | 853,371 |
| 2022-12-21 | $34.84 | $35.50 | $34.43 | $35.12 | $35.12 | 1,228,139 |
| 2022-12-20 | $35.13 | $35.29 | $33.94 | $34.39 | $34.39 | 2,390,740 |
| 2022-12-19 | $36.20 | $36.26 | $35.28 | $35.36 | $35.36 | 965,480 |
| 2022-12-16 | $35.81 | $36.52 | $35.66 | $36.22 | $36.22 | 2,265,707 |
| 2022-12-15 | $36.92 | $37.26 | $36.29 | $36.50 | $36.50 | 1,067,157 |
| 2022-12-14 | $37.37 | $38.89 | $37.37 | $37.83 | $37.83 | 1,066,318 |
| 2022-12-13 | $38.88 | $40.32 | $37.25 | $37.45 | $37.45 | 1,761,000 |
| 2022-12-12 | $36.26 | $37.34 | $36.20 | $37.14 | $37.14 | 1,739,324 |
| 2022-12-09 | $35.35 | $36.47 | $35.11 | $36.16 | $36.16 | 1,362,304 |
| 2022-12-08 | $36.16 | $36.35 | $35.44 | $35.79 | $35.79 | 716,784 |
| 2022-12-07 | $35.84 | $36.72 | $35.66 | $35.72 | $35.72 | 846,257 |
| 2022-12-06 | $35.72 | $36.12 | $35.35 | $36.05 | $36.05 | 1,001,743 |
| 2022-12-05 | $37.19 | $37.43 | $35.66 | $35.88 | $35.88 | 1,353,831 |
| 2022-12-02 | $36.92 | $38.39 | $36.52 | $38.14 | $38.14 | 936,016 |
| 2022-12-01 | $38.06 | $38.28 | $36.93 | $37.48 | $37.48 | 1,385,548 |
| 2022-11-30 | $37.16 | $38.66 | $36.35 | $38.62 | $38.62 | 1,515,698 |
| 2022-11-29 | $37.16 | $37.84 | $36.80 | $37.67 | $37.67 | 860,524 |
| 2022-11-28 | $37.04 | $37.84 | $36.67 | $36.83 | $36.83 | 1,009,560 |
| 2022-11-25 | $37.27 | $37.70 | $37.27 | $37.65 | $37.65 | 326,764 |
| 2022-11-23 | $37.12 | $37.91 | $36.95 | $37.60 | $37.60 | 501,772 |
| 2022-11-22 | $37.66 | $38.17 | $37.20 | $37.33 | $37.33 | 1,234,637 |
| 2022-11-21 | $36.38 | $37.77 | $36.26 | $37.66 | $37.66 | 1,177,938 |
| 2022-11-18 | $37.20 | $37.53 | $36.62 | $37.15 | $37.15 | 1,388,223 |
| 2022-11-17 | $36.91 | $36.91 | $35.59 | $36.52 | $36.52 | 2,041,709 |
| 2022-11-16 | $39.03 | $39.23 | $37.61 | $37.74 | $37.74 | 1,668,451 |
| 2022-11-15 | $39.96 | $40.63 | $39.25 | $39.84 | $39.84 | 1,747,120 |
| 2022-11-14 | $39.01 | $39.96 | $38.21 | $38.92 | $38.92 | 1,385,815 |
| 2022-11-11 | $38.58 | $40.44 | $38.22 | $39.44 | $39.44 | 2,487,826 |
| 2022-11-10 | $36.35 | $38.28 | $36.34 | $38.20 | $38.20 | 2,059,283 |
| 2022-11-09 | $35.07 | $36.17 | $34.08 | $34.38 | $34.38 | 2,113,638 |
| 2022-11-08 | $36.21 | $36.24 | $34.55 | $35.43 | $35.43 | 2,570,129 |
| 2022-11-07 | $34.00 | $36.08 | $33.92 | $36.03 | $36.03 | 2,440,345 |
| 2022-11-04 | $32.77 | $33.86 | $32.61 | $33.62 | $33.62 | 2,243,398 |
| 2022-11-03 | $31.17 | $32.18 | $30.54 | $31.93 | $31.93 | 2,906,187 |
| 2022-11-02 | $32.18 | $33.48 | $31.66 | $31.90 | $31.90 | 4,080,628 |
| 2022-11-01 | $32.75 | $32.75 | $31.25 | $32.50 | $32.50 | 3,703,052 |
| 2022-10-31 | $50.34 | $53.21 | $50.25 | $51.74 | $51.74 | 2,920,717 |
| 2022-10-28 | $49.42 | $50.97 | $48.56 | $50.67 | $50.67 | 1,728,575 |
| 2022-10-27 | $50.91 | $51.37 | $49.00 | $49.42 | $49.42 | 1,474,398 |
| 2022-10-26 | $48.49 | $50.73 | $47.78 | $50.35 | $50.35 | 1,460,958 |
| 2022-10-25 | $47.76 | $49.13 | $47.76 | $48.37 | $48.37 | 1,800,658 |
| 2022-10-24 | $46.10 | $47.44 | $45.14 | $47.27 | $47.27 | 787,296 |
| 2022-10-21 | $44.66 | $45.80 | $44.03 | $45.75 | $45.75 | 691,092 |
| 2022-10-20 | $44.88 | $46.74 | $44.52 | $44.89 | $44.89 | 1,042,692 |
| 2022-10-19 | $46.85 | $47.35 | $44.88 | $45.25 | $45.25 | 1,483,600 |
| 2022-10-18 | $49.50 | $50.48 | $46.57 | $47.32 | $47.32 | 2,296,137 |
| 2022-10-17 | $47.28 | $48.90 | $47.16 | $48.48 | $48.48 | 2,048,548 |
| 2022-10-14 | $50.28 | $50.28 | $46.57 | $46.82 | $46.82 | 1,371,346 |
| 2022-10-13 | $46.81 | $49.91 | $44.93 | $49.40 | $49.40 | 1,571,632 |
| 2022-10-12 | $49.00 | $49.75 | $48.25 | $48.92 | $48.92 | 1,352,726 |
| 2022-10-11 | $49.20 | $50.40 | $48.49 | $49.15 | $49.15 | 1,469,946 |
| 2022-10-10 | $49.08 | $49.87 | $48.06 | $49.47 | $49.47 | 1,209,759 |
| 2022-10-07 | $49.04 | $49.70 | $48.28 | $48.75 | $48.75 | 2,016,364 |
| 2022-10-06 | $49.27 | $50.91 | $49.18 | $50.23 | $50.23 | 1,343,881 |
| 2022-10-05 | $47.91 | $49.75 | $47.81 | $49.28 | $49.28 | 1,293,587 |
| 2022-10-04 | $47.98 | $49.18 | $47.75 | $49.08 | $49.08 | 1,342,831 |
| 2022-10-03 | $45.21 | $47.38 | $44.60 | $46.74 | $46.74 | 1,385,401 |
| 2022-09-30 | $44.81 | $45.69 | $44.07 | $44.52 | $44.52 | 1,768,561 |
| 2022-09-29 | $45.00 | $45.40 | $44.45 | $44.99 | $44.99 | 1,407,428 |
| 2022-09-28 | $44.01 | $46.25 | $43.77 | $45.96 | $45.96 | 1,165,238 |
| 2022-09-27 | $42.84 | $44.25 | $42.68 | $43.72 | $43.72 | 2,402,484 |
| 2022-09-26 | $42.78 | $43.58 | $41.81 | $42.33 | $42.33 | 1,236,563 |
| 2022-09-23 | $43.25 | $43.34 | $41.67 | $42.95 | $42.95 | 1,812,066 |
| 2022-09-22 | $45.83 | $46.02 | $43.75 | $44.10 | $44.10 | 1,230,262 |
| 2022-09-21 | $46.68 | $47.81 | $45.92 | $45.95 | $45.95 | 1,183,093 |
| 2022-09-20 | $46.93 | $47.36 | $45.86 | $46.45 | $46.45 | 1,217,648 |
| 2022-09-19 | $46.55 | $48.66 | $46.27 | $47.51 | $47.51 | 1,221,740 |
| 2022-09-16 | $45.82 | $47.39 | $45.10 | $47.17 | $47.17 | 5,665,162 |
| 2022-09-15 | $51.01 | $52.16 | $49.17 | $49.48 | $49.48 | 1,265,908 |
| 2022-09-14 | $52.12 | $52.33 | $50.56 | $51.18 | $51.18 | 1,156,463 |
| 2022-09-13 | $52.38 | $53.50 | $51.89 | $52.14 | $52.14 | 1,480,084 |
| 2022-09-12 | $54.10 | $55.25 | $53.90 | $54.85 | $54.85 | 932,655 |
| 2022-09-09 | $52.98 | $54.07 | $52.88 | $53.87 | $53.87 | 1,095,861 |
| 2022-09-08 | $52.39 | $52.94 | $51.59 | $52.19 | $52.19 | 1,348,893 |
| 2022-09-07 | $52.41 | $53.35 | $51.22 | $53.21 | $53.21 | 1,185,711 |
| 2022-09-06 | $53.10 | $54.53 | $52.13 | $52.87 | $52.87 | 1,252,796 |
| 2022-09-02 | $53.83 | $54.18 | $52.03 | $52.50 | $52.50 | 1,265,123 |
| 2022-09-01 | $51.89 | $52.99 | $51.13 | $52.93 | $52.93 | 1,277,515 |
| 2022-08-31 | $53.85 | $53.97 | $52.22 | $52.42 | $52.42 | 906,389 |
| 2022-08-30 | $54.00 | $54.05 | $52.04 | $53.20 | $53.20 | 813,185 |
| 2022-08-29 | $53.00 | $53.99 | $52.64 | $53.37 | $53.37 | 885,045 |
| 2022-08-26 | $56.58 | $57.01 | $53.30 | $53.63 | $53.63 | 989,237 |
| 2022-08-25 | $54.93 | $56.96 | $54.93 | $56.95 | $56.95 | 1,030,379 |
| 2022-08-24 | $52.72 | $54.81 | $52.62 | $54.51 | $54.51 | 908,672 |
| 2022-08-23 | $53.04 | $54.22 | $52.38 | $52.88 | $52.88 | 1,997,759 |
| 2022-08-22 | $54.77 | $54.77 | $52.29 | $52.78 | $52.78 | 1,734,577 |
| 2022-08-19 | $57.57 | $57.98 | $55.54 | $56.00 | $56.00 | 1,479,877 |
| 2022-08-18 | $57.96 | $58.71 | $57.92 | $58.44 | $58.44 | 733,373 |
| 2022-08-17 | $59.91 | $60.10 | $57.70 | $58.30 | $58.30 | 1,109,047 |
| 2022-08-16 | $60.16 | $61.67 | $59.50 | $61.08 | $61.08 | 1,112,387 |
| 2022-08-15 | $59.39 | $61.05 | $58.71 | $60.48 | $60.48 | 1,885,447 |
| 2022-08-12 | $58.31 | $60.19 | $57.05 | $60.12 | $60.12 | 3,406,233 |
| 2022-08-11 | $57.78 | $59.03 | $57.29 | $57.61 | $57.61 | 1,236,928 |
| 2022-08-10 | $56.73 | $57.99 | $55.74 | $57.14 | $57.14 | 1,757,756 |
| 2022-08-09 | $57.47 | $57.56 | $54.80 | $55.08 | $55.08 | 1,864,052 |
| 2022-08-08 | $60.75 | $61.19 | $57.85 | $57.88 | $57.88 | 1,428,923 |
| 2022-08-05 | $59.68 | $60.38 | $58.25 | $59.86 | $59.86 | 2,157,288 |
| 2022-08-04 | $60.54 | $61.66 | $60.54 | $61.25 | $61.25 | 1,478,084 |
| 2022-08-03 | $59.89 | $61.05 | $59.76 | $60.55 | $60.55 | 1,147,365 |
| 2022-08-02 | $58.94 | $59.42 | $57.80 | $59.04 | $59.04 | 1,341,955 |
| 2022-08-01 | $59.29 | $60.93 | $58.45 | $59.36 | $59.36 | 1,681,830 |
| 2022-07-29 | $57.55 | $59.90 | $57.07 | $59.74 | $59.74 | 1,547,961 |
| 2022-07-28 | $54.69 | $57.29 | $54.67 | $57.12 | $57.12 | 1,189,519 |
| 2022-07-27 | $53.75 | $54.32 | $52.40 | $54.10 | $54.10 | 795,831 |
| 2022-07-26 | $53.39 | $53.53 | $52.36 | $52.82 | $52.82 | 675,725 |
| 2022-07-25 | $54.24 | $54.38 | $53.21 | $54.07 | $54.07 | 815,401 |
| 2022-07-22 | $54.50 | $54.74 | $53.07 | $54.20 | $54.20 | 818,970 |
| 2022-07-21 | $53.68 | $54.94 | $53.14 | $54.67 | $54.67 | 1,215,523 |
| 2022-07-20 | $51.81 | $54.48 | $51.64 | $54.30 | $54.30 | 2,032,610 |
| 2022-07-19 | $49.49 | $51.91 | $49.42 | $51.81 | $51.81 | 947,254 |
| 2022-07-18 | $48.77 | $50.23 | $48.16 | $48.34 | $48.34 | 983,839 |
| 2022-07-15 | $47.50 | $48.48 | $47.35 | $48.01 | $48.01 | 809,005 |
| 2022-07-14 | $46.91 | $47.08 | $45.09 | $46.79 | $46.79 | 1,432,869 |
| 2022-07-13 | $47.81 | $48.36 | $47.01 | $47.77 | $47.77 | 1,240,101 |
| 2022-07-12 | $48.14 | $50.34 | $47.91 | $49.08 | $49.08 | 1,110,104 |
| 2022-07-11 | $49.18 | $49.52 | $48.03 | $48.05 | $48.05 | 833,952 |
| 2022-07-08 | $51.24 | $51.29 | $49.10 | $49.59 | $49.59 | 1,755,430 |
| 2022-07-07 | $48.06 | $49.28 | $47.89 | $48.46 | $48.46 | 969,130 |
| 2022-07-06 | $47.48 | $48.25 | $46.39 | $47.20 | $47.20 | 1,416,414 |
| 2022-07-05 | $47.25 | $47.92 | $46.16 | $47.84 | $47.84 | 1,330,017 |
| 2022-07-01 | $47.57 | $48.62 | $46.66 | $48.15 | $48.15 | 1,135,092 |
| 2022-06-30 | $47.15 | $48.66 | $46.00 | $48.16 | $48.16 | 1,163,476 |
| 2022-06-29 | $48.33 | $48.57 | $46.92 | $48.36 | $48.36 | 889,112 |
| 2022-06-28 | $51.96 | $52.29 | $48.30 | $48.43 | $48.43 | 1,106,688 |
| 2022-06-27 | $51.03 | $52.38 | $50.04 | $50.34 | $50.34 | 1,766,423 |
| 2022-06-24 | $47.57 | $50.21 | $47.57 | $50.18 | $50.18 | 2,759,047 |
| 2022-06-23 | $45.71 | $46.97 | $45.25 | $46.76 | $46.76 | 1,010,515 |
| 2022-06-22 | $45.64 | $46.45 | $45.25 | $45.70 | $45.70 | 1,316,983 |
| 2022-06-21 | $47.10 | $47.50 | $46.16 | $46.52 | $46.52 | 877,765 |
| 2022-06-17 | $46.78 | $47.36 | $45.93 | $46.25 | $46.25 | 2,337,220 |
| 2022-06-16 | $47.16 | $47.43 | $45.89 | $46.26 | $46.26 | 1,733,414 |
| 2022-06-15 | $48.15 | $49.83 | $48.03 | $48.85 | $48.85 | 1,489,125 |
| 2022-06-14 | $47.01 | $48.28 | $46.64 | $47.66 | $47.66 | 1,952,352 |
| 2022-06-13 | $47.97 | $48.33 | $45.47 | $46.01 | $46.01 | 1,957,881 |
| 2022-06-10 | $51.08 | $51.70 | $49.41 | $49.48 | $49.48 | 1,090,945 |
| 2022-06-09 | $52.94 | $54.08 | $52.21 | $52.23 | $52.23 | 1,020,387 |
| 2022-06-08 | $54.58 | $55.10 | $52.98 | $53.33 | $53.33 | 1,222,111 |
| 2022-06-07 | $55.45 | $56.54 | $54.46 | $55.57 | $55.57 | 1,014,841 |
| 2022-06-06 | $56.00 | $56.86 | $55.28 | $56.50 | $56.50 | 1,314,580 |
| 2022-06-03 | $54.84 | $57.08 | $54.01 | $55.26 | $55.26 | 1,280,002 |
| 2022-06-02 | $51.69 | $56.16 | $51.69 | $55.62 | $55.62 | 2,332,302 |
| 2022-06-01 | $53.78 | $54.26 | $51.34 | $51.36 | $51.36 | 1,376,160 |
| 2022-05-31 | $53.48 | $53.92 | $51.83 | $53.44 | $53.44 | 1,315,625 |
| 2022-05-27 | $53.10 | $54.04 | $53.08 | $53.81 | $53.81 | 1,209,073 |
| 2022-05-26 | $50.32 | $52.64 | $50.07 | $52.35 | $52.35 | 1,572,331 |
| 2022-05-25 | $47.18 | $49.88 | $47.18 | $49.57 | $49.57 | 1,039,196 |
| 2022-05-24 | $48.64 | $48.73 | $46.41 | $47.66 | $47.66 | 1,345,553 |
| 2022-05-23 | $50.31 | $50.62 | $48.47 | $49.41 | $49.41 | 1,206,977 |
| 2022-05-20 | $50.20 | $50.20 | $47.52 | $49.63 | $49.63 | 1,026,186 |
| 2022-05-19 | $47.31 | $50.29 | $47.31 | $49.27 | $49.27 | 1,867,686 |
| 2022-05-18 | $52.37 | $52.90 | $47.90 | $48.13 | $48.13 | 2,310,901 |
| 2022-05-17 | $52.14 | $53.62 | $51.83 | $53.20 | $53.20 | 1,113,810 |
| 2022-05-16 | $52.62 | $52.93 | $50.69 | $50.91 | $50.91 | 1,168,260 |
| 2022-05-13 | $51.66 | $54.44 | $51.66 | $52.86 | $52.86 | 1,648,581 |
| 2022-05-12 | $50.82 | $52.37 | $49.12 | $51.05 | $51.05 | 1,997,430 |
| 2022-05-11 | $53.00 | $56.52 | $51.34 | $51.56 | $51.56 | 2,629,633 |
| 2022-05-10 | $53.96 | $54.72 | $50.33 | $52.95 | $52.95 | 3,771,765 |
| 2022-05-09 | $52.40 | $53.30 | $50.54 | $50.87 | $50.87 | 2,852,225 |
| 2022-05-06 | $54.28 | $54.84 | $52.33 | $53.65 | $53.65 | 1,750,835 |
| 2022-05-05 | $56.06 | $56.62 | $53.76 | $54.58 | $54.58 | 1,346,318 |
| 2022-05-04 | $55.84 | $57.36 | $54.30 | $57.20 | $57.20 | 1,476,194 |
| 2022-05-03 | $54.98 | $55.83 | $54.07 | $55.41 | $55.41 | 1,183,614 |
| 2022-05-02 | $53.92 | $54.92 | $53.10 | $54.77 | $54.77 | 1,336,914 |
| 2022-04-29 | $55.48 | $56.70 | $53.53 | $53.79 | $53.79 | 1,384,197 |
| 2022-04-28 | $53.40 | $56.36 | $52.62 | $56.05 | $56.05 | 2,133,644 |
| 2022-04-27 | $54.18 | $54.47 | $51.80 | $52.70 | $52.70 | 1,940,396 |
| 2022-04-26 | $56.67 | $57.34 | $54.33 | $54.39 | $54.39 | 1,112,489 |
| 2022-04-25 | $55.01 | $57.22 | $54.63 | $57.20 | $57.20 | 1,664,816 |
| 2022-04-22 | $55.43 | $57.40 | $55.21 | $55.73 | $55.73 | 1,928,527 |
| 2022-04-21 | $58.30 | $58.72 | $55.69 | $55.85 | $55.85 | 1,676,077 |
| 2022-04-20 | $56.88 | $58.62 | $56.41 | $57.19 | $57.19 | 2,021,214 |
| 2022-04-19 | $55.78 | $57.01 | $54.92 | $56.35 | $56.35 | 1,997,826 |
| 2022-04-18 | $56.55 | $56.85 | $54.76 | $55.02 | $55.02 | 2,879,910 |
| 2022-04-14 | $58.99 | $59.24 | $56.71 | $56.78 | $56.78 | 4,747,764 |
| 2022-04-13 | $58.52 | $60.16 | $58.25 | $59.99 | $59.99 | 1,782,027 |
| 2022-04-12 | $59.67 | $60.97 | $57.71 | $58.15 | $58.15 | 1,581,497 |
| 2022-04-11 | $60.26 | $62.19 | $59.25 | $59.36 | $59.36 | 1,222,559 |
| 2022-04-08 | $61.01 | $62.52 | $59.59 | $60.90 | $60.90 | 1,986,995 |
| 2022-04-07 | $63.03 | $63.41 | $60.47 | $61.38 | $61.38 | 2,162,486 |
| 2022-04-06 | $64.11 | $65.05 | $61.79 | $63.35 | $63.35 | 2,709,434 |
| 2022-04-05 | $68.14 | $68.85 | $64.33 | $64.89 | $64.89 | 2,113,232 |
| 2022-04-04 | $69.70 | $69.97 | $68.49 | $68.71 | $68.71 | 1,404,236 |
| 2022-04-01 | $73.16 | $73.40 | $69.18 | $69.91 | $69.91 | 2,392,905 |
| 2022-03-31 | $75.95 | $76.11 | $72.64 | $72.80 | $72.80 | 1,784,111 |
| 2022-03-30 | $77.55 | $77.92 | $75.71 | $76.25 | $76.25 | 1,155,209 |
| 2022-03-29 | $78.12 | $79.63 | $77.95 | $78.30 | $78.30 | 1,030,780 |
| 2022-03-28 | $77.66 | $78.15 | $76.74 | $77.60 | $77.60 | 1,661,768 |
| 2022-03-25 | $77.00 | $77.29 | $75.18 | $77.01 | $77.01 | 1,533,600 |
| 2022-03-24 | $75.88 | $76.71 | $75.32 | $76.16 | $76.16 | 517,874 |
| 2022-03-23 | $77.82 | $77.82 | $75.08 | $75.27 | $75.27 | 742,307 |
| 2022-03-22 | $77.13 | $78.82 | $77.10 | $78.33 | $78.33 | 1,016,090 |
| 2022-03-21 | $76.68 | $77.34 | $75.80 | $77.04 | $77.04 | 929,462 |
| 2022-03-18 | $75.86 | $76.88 | $74.17 | $76.74 | $76.74 | 1,544,188 |
| 2022-03-17 | $74.90 | $76.87 | $74.70 | $76.81 | $76.81 | 1,307,944 |
| 2022-03-16 | $71.94 | $75.47 | $71.94 | $75.33 | $75.33 | 2,348,856 |
| 2022-03-15 | $69.00 | $71.68 | $69.00 | $70.97 | $70.97 | 1,841,002 |
| 2022-03-14 | $70.76 | $71.16 | $68.50 | $69.05 | $69.05 | 1,686,440 |
| 2022-03-11 | $74.00 | $75.27 | $70.35 | $70.48 | $70.48 | 2,346,551 |
| 2022-03-10 | $69.00 | $73.01 | $68.67 | $72.39 | $72.39 | 1,831,251 |
| 2022-03-09 | $71.00 | $72.20 | $69.72 | $70.04 | $70.04 | 5,006,450 |
| 2022-03-08 | $60.32 | $63.76 | $59.22 | $61.93 | $61.93 | 2,316,620 |
| 2022-03-07 | $66.34 | $66.54 | $60.25 | $60.29 | $60.29 | 2,088,742 |
| 2022-03-04 | $70.75 | $70.92 | $66.39 | $66.74 | $66.74 | 1,691,740 |
| 2022-03-03 | $73.99 | $74.37 | $71.26 | $71.80 | $71.80 | 1,424,972 |
| 2022-03-02 | $71.61 | $73.94 | $71.59 | $72.93 | $72.93 | 848,587 |
| 2022-03-01 | $72.08 | $72.60 | $70.20 | $70.84 | $70.84 | 806,390 |
| 2022-02-28 | $70.59 | $73.45 | $70.28 | $72.68 | $72.68 | 1,085,194 |
| 2022-02-25 | $69.86 | $71.85 | $68.81 | $71.75 | $71.75 | 1,288,079 |
| 2022-02-24 | $65.10 | $69.68 | $64.70 | $69.40 | $69.40 | 1,233,250 |
| 2022-02-23 | $69.19 | $69.93 | $67.26 | $67.31 | $67.31 | 999,943 |
| 2022-02-22 | $70.87 | $71.39 | $68.14 | $68.65 | $68.65 | 1,414,390 |
| 2022-02-18 | $71.32 | $73.21 | $71.09 | $71.48 | $71.48 | 1,734,308 |
| 2022-02-17 | $71.20 | $72.60 | $70.40 | $70.96 | $70.96 | 3,172,785 |
| 2022-02-16 | $69.18 | $72.10 | $69.06 | $71.41 | $71.41 | 2,190,300 |
| 2022-02-15 | $69.37 | $70.20 | $68.07 | $69.62 | $69.62 | 1,314,494 |
| 2022-02-14 | $66.70 | $68.35 | $66.27 | $66.37 | $66.37 | 1,630,362 |
| 2022-02-11 | $68.64 | $69.20 | $65.99 | $66.71 | $66.71 | 1,500,482 |
| 2022-02-10 | $68.99 | $71.89 | $68.35 | $68.74 | $68.74 | 2,362,619 |
| 2022-02-09 | $68.63 | $70.10 | $68.00 | $69.68 | $69.68 | 3,873,575 |
| 2022-02-08 | $63.61 | $65.28 | $63.17 | $64.34 | $64.34 | 1,870,558 |
| 2022-02-07 | $63.95 | $64.30 | $63.07 | $63.58 | $63.58 | 1,583,087 |
| 2022-02-04 | $65.00 | $65.11 | $62.30 | $63.64 | $63.64 | 1,772,083 |
| 2022-02-03 | $66.14 | $66.95 | $65.49 | $65.52 | $65.52 | 1,571,816 |
| 2022-02-02 | $67.69 | $68.15 | $66.18 | $66.98 | $66.98 | 1,151,465 |
| 2022-02-01 | $67.67 | $68.47 | $66.49 | $67.44 | $67.44 | 1,077,113 |
| 2022-01-31 | $63.99 | $66.18 | $63.78 | $66.17 | $66.17 | 1,098,907 |
| 2022-01-28 | $62.76 | $64.05 | $61.63 | $64.01 | $64.01 | 1,367,541 |
| 2022-01-27 | $66.20 | $66.80 | $62.46 | $62.73 | $62.73 | 1,716,983 |
| 2022-01-26 | $67.71 | $68.85 | $64.40 | $65.38 | $65.38 | 1,410,492 |
| 2022-01-25 | $66.19 | $67.19 | $63.71 | $65.95 | $65.95 | 1,702,493 |
| 2022-01-24 | $65.10 | $68.13 | $63.96 | $67.79 | $67.79 | 1,670,452 |
| 2022-01-21 | $67.85 | $68.65 | $66.35 | $66.62 | $66.62 | 1,181,877 |
| 2022-01-20 | $70.78 | $71.47 | $68.32 | $68.47 | $68.47 | 1,145,030 |
| 2022-01-19 | $71.69 | $72.77 | $70.21 | $70.28 | $70.28 | 1,070,813 |
| 2022-01-18 | $69.54 | $72.58 | $69.26 | $71.54 | $71.54 | 1,609,100 |
| 2022-01-14 | $69.85 | $70.48 | $69.07 | $70.41 | $70.41 | 923,543 |
| 2022-01-13 | $70.56 | $71.63 | $70.32 | $70.70 | $70.70 | 845,835 |
| 2022-01-12 | $71.27 | $72.55 | $70.55 | $70.59 | $70.59 | 1,214,768 |
| 2022-01-11 | $70.29 | $70.89 | $69.25 | $70.68 | $70.68 | 1,387,669 |
| 2022-01-10 | $71.37 | $71.37 | $68.03 | $70.50 | $70.50 | 2,264,392 |
| 2022-01-07 | $72.16 | $73.10 | $70.63 | $71.40 | $71.40 | 1,761,945 |
| 2022-01-06 | $71.89 | $73.76 | $71.58 | $72.82 | $72.82 | 1,428,287 |
| 2022-01-05 | $76.00 | $76.76 | $72.42 | $72.77 | $72.77 | 1,614,284 |
| 2022-01-04 | $75.46 | $76.55 | $73.83 | $76.13 | $76.13 | 1,291,953 |
| 2022-01-03 | $78.17 | $78.39 | $74.77 | $75.50 | $75.50 | 1,197,562 |
| 2021-12-31 | $76.21 | $78.17 | $76.21 | $77.43 | $77.43 | 853,059 |
| 2021-12-30 | $77.66 | $78.48 | $76.36 | $76.40 | $76.40 | 816,719 |
| 2021-12-29 | $77.11 | $77.74 | $76.31 | $77.22 | $77.22 | 617,922 |
| 2021-12-28 | $76.23 | $77.10 | $75.39 | $76.57 | $76.57 | 749,469 |
| 2021-12-27 | $75.30 | $76.99 | $75.04 | $76.61 | $76.61 | 818,995 |
| 2021-12-23 | $74.36 | $75.90 | $74.36 | $75.32 | $75.32 | 685,420 |
| 2021-12-22 | $74.45 | $74.64 | $73.37 | $74.39 | $74.39 | 1,159,699 |
| 2021-12-21 | $71.55 | $73.75 | $71.51 | $72.99 | $72.99 | 1,498,397 |
| 2021-12-20 | $70.28 | $70.78 | $67.53 | $70.35 | $70.35 | 1,628,771 |
| 2021-12-17 | $71.49 | $72.19 | $70.49 | $71.34 | $71.34 | 2,082,350 |
| 2021-12-16 | $73.64 | $74.74 | $71.43 | $71.83 | $71.83 | 1,183,645 |
| 2021-12-15 | $71.86 | $73.41 | $70.45 | $72.97 | $72.97 | 1,497,752 |
| 2021-12-14 | $72.17 | $73.34 | $70.70 | $71.86 | $71.86 | 1,391,901 |
| 2021-12-13 | $76.25 | $76.25 | $72.24 | $72.78 | $72.78 | 1,979,687 |
| 2021-12-10 | $76.65 | $76.68 | $74.59 | $75.72 | $75.72 | 2,302,834 |
| 2021-12-09 | $78.84 | $81.01 | $78.52 | $79.33 | $79.33 | 1,253,969 |
| 2021-12-08 | $79.30 | $80.18 | $78.08 | $78.71 | $78.71 | 964,331 |
| 2021-12-07 | $78.01 | $80.56 | $77.66 | $79.30 | $79.30 | 2,143,651 |
| 2021-12-06 | $74.56 | $76.38 | $73.76 | $75.48 | $75.48 | 1,512,032 |
| 2021-12-03 | $74.38 | $74.98 | $72.58 | $73.60 | $73.60 | 1,014,012 |
| 2021-12-02 | $70.81 | $75.21 | $70.31 | $74.53 | $74.53 | 1,677,525 |
| 2021-12-01 | $74.07 | $74.43 | $70.29 | $70.31 | $70.31 | 1,585,066 |
| 2021-11-30 | $75.46 | $75.50 | $72.03 | $72.44 | $72.44 | 2,000,387 |
| 2021-11-29 | $78.02 | $78.51 | $74.81 | $76.24 | $76.24 | 1,188,501 |
| 2021-11-26 | $76.38 | $77.15 | $75.17 | $75.97 | $75.97 | 789,871 |
| 2021-11-24 | $77.90 | $79.08 | $77.16 | $78.45 | $78.45 | 598,805 |
| 2021-11-23 | $79.09 | $79.51 | $77.14 | $78.09 | $78.09 | 926,606 |
| 2021-11-22 | $79.11 | $80.90 | $78.76 | $78.90 | $78.90 | 1,952,639 |
| 2021-11-19 | $76.37 | $78.99 | $75.32 | $78.78 | $78.78 | 2,621,672 |
| 2021-11-18 | $79.05 | $79.05 | $75.89 | $76.61 | $76.61 | 926,345 |
| 2021-11-17 | $76.26 | $77.97 | $75.69 | $77.58 | $77.58 | 1,760,285 |
| 2021-11-16 | $78.44 | $79.07 | $77.30 | $77.41 | $77.41 | 828,228 |
| 2021-11-15 | $79.89 | $80.16 | $78.44 | $78.49 | $78.49 | 681,186 |
| 2021-11-12 | $76.81 | $80.21 | $76.60 | $79.85 | $79.85 | 1,255,714 |
| 2021-11-11 | $76.49 | $77.00 | $75.95 | $76.65 | $76.65 | 847,359 |
| 2021-11-10 | $77.00 | $78.34 | $75.91 | $76.25 | $76.25 | 863,223 |
| 2021-11-09 | $79.81 | $80.25 | $77.01 | $77.39 | $77.39 | 1,774,419 |
| 2021-11-08 | $79.30 | $79.93 | $78.04 | $79.58 | $79.58 | 1,431,580 |
| 2021-11-05 | $82.71 | $83.38 | $78.23 | $78.60 | $78.60 | 1,770,122 |
| 2021-11-04 | $80.96 | $82.42 | $79.63 | $82.09 | $82.09 | 1,600,341 |
| 2021-11-03 | $78.52 | $80.90 | $77.00 | $80.10 | $80.10 | 5,038,902 |
| 2021-11-02 | $87.00 | $87.58 | $85.53 | $86.67 | $86.67 | 1,771,875 |
| 2021-11-01 | $86.49 | $87.69 | $86.30 | $86.92 | $86.92 | 1,096,775 |
| 2021-10-29 | $85.73 | $87.75 | $85.53 | $85.80 | $85.80 | 811,100 |
| 2021-10-28 | $85.62 | $87.67 | $85.46 | $87.00 | $87.00 | 884,512 |
| 2021-10-27 | $86.38 | $86.89 | $84.74 | $84.78 | $84.78 | 914,511 |
| 2021-10-26 | $87.35 | $88.00 | $85.80 | $86.38 | $86.38 | 667,977 |
| 2021-10-25 | $85.81 | $86.97 | $85.53 | $86.30 | $86.30 | 645,458 |
| 2021-10-22 | $85.11 | $86.33 | $84.78 | $85.56 | $85.56 | 804,046 |
| 2021-10-21 | $83.41 | $85.33 | $83.10 | $85.03 | $85.03 | 873,403 |
| 2021-10-20 | $81.32 | $83.13 | $81.00 | $83.10 | $83.10 | 813,237 |
| 2021-10-19 | $81.99 | $82.40 | $80.94 | $81.05 | $81.05 | 678,793 |
| 2021-10-18 | $79.57 | $81.70 | $79.37 | $81.35 | $81.35 | 956,127 |
| 2021-10-15 | $79.53 | $80.93 | $78.94 | $80.21 | $80.21 | 1,410,601 |
| 2021-10-14 | $75.38 | $78.39 | $75.38 | $77.75 | $77.75 | 1,380,934 |
| 2021-10-13 | $75.34 | $75.77 | $73.41 | $74.73 | $74.73 | 1,659,949 |
| 2021-10-12 | $76.71 | $77.14 | $75.29 | $75.43 | $75.43 | 1,696,674 |
| 2021-10-11 | $77.99 | $78.75 | $76.69 | $76.82 | $76.82 | 1,292,702 |
| 2021-10-08 | $79.57 | $80.10 | $77.19 | $78.18 | $78.18 | 1,527,764 |
| 2021-10-07 | $80.10 | $81.14 | $79.99 | $80.35 | $80.35 | 926,112 |
| 2021-10-06 | $77.83 | $79.50 | $77.22 | $79.41 | $79.41 | 1,017,914 |
| 2021-10-05 | $78.43 | $80.69 | $78.05 | $79.04 | $79.04 | 980,188 |
| 2021-10-04 | $80.49 | $81.41 | $78.12 | $78.43 | $78.43 | 1,247,232 |
| 2021-10-01 | $79.87 | $81.36 | $78.02 | $80.85 | $80.85 | 1,279,332 |
| 2021-09-30 | $81.43 | $81.99 | $79.53 | $79.58 | $79.58 | 942,590 |
| 2021-09-29 | $81.34 | $81.90 | $79.56 | $81.27 | $81.27 | 1,139,504 |
| 2021-09-28 | $84.45 | $84.67 | $81.13 | $81.33 | $81.33 | 1,292,245 |
| 2021-09-27 | $86.12 | $87.34 | $85.12 | $85.31 | $85.31 | 900,546 |
| 2021-09-24 | $85.78 | $86.04 | $84.76 | $85.48 | $85.48 | 701,010 |
| 2021-09-23 | $84.56 | $86.58 | $84.50 | $85.98 | $85.98 | 1,104,872 |
| 2021-09-22 | $84.30 | $85.99 | $83.66 | $83.82 | $83.82 | 1,251,504 |
| 2021-09-21 | $83.29 | $84.30 | $81.99 | $83.75 | $83.75 | 1,187,195 |
| 2021-09-20 | $80.78 | $82.83 | $79.86 | $82.71 | $82.71 | 1,302,268 |
| 2021-09-17 | $83.99 | $84.75 | $82.53 | $83.11 | $83.11 | 2,147,949 |
| 2021-09-16 | $83.53 | $84.53 | $83.15 | $83.96 | $83.96 | 939,628 |
| 2021-09-15 | $82.48 | $83.74 | $81.55 | $83.41 | $83.41 | 919,101 |
| 2021-09-14 | $84.97 | $84.97 | $81.78 | $82.23 | $82.23 | 999,851 |
| 2021-09-13 | $84.87 | $85.53 | $83.14 | $84.69 | $84.69 | 1,470,286 |
| 2021-09-10 | $85.77 | $86.13 | $84.09 | $84.15 | $84.15 | 746,191 |
| 2021-09-09 | $85.56 | $86.30 | $84.23 | $84.81 | $84.81 | 1,004,911 |
| 2021-09-08 | $86.00 | $86.71 | $84.60 | $85.49 | $85.49 | 799,622 |
| 2021-09-07 | $88.86 | $88.86 | $86.42 | $86.65 | $86.65 | 888,696 |
| 2021-09-03 | $88.39 | $89.39 | $87.29 | $88.67 | $88.67 | 1,397,735 |
| 2021-09-02 | $87.26 | $88.98 | $86.98 | $88.53 | $88.53 | 1,151,260 |
| 2021-09-01 | $86.32 | $87.57 | $84.93 | $86.79 | $86.79 | 1,187,125 |
| 2021-08-31 | $87.81 | $88.13 | $86.48 | $86.91 | $86.91 | 1,256,546 |
| 2021-08-30 | $89.04 | $89.29 | $87.84 | $87.88 | $87.88 | 737,560 |
| 2021-08-27 | $86.97 | $88.63 | $86.67 | $88.44 | $88.44 | 928,832 |
| 2021-08-26 | $88.62 | $88.94 | $86.26 | $86.61 | $86.61 | 984,135 |
| 2021-08-25 | $88.10 | $89.96 | $87.91 | $88.72 | $88.72 | 1,249,944 |
| 2021-08-24 | $87.39 | $88.74 | $86.99 | $87.84 | $87.84 | 1,269,014 |
| 2021-08-23 | $85.99 | $86.93 | $85.01 | $86.62 | $86.62 | 1,170,780 |
| 2021-08-20 | $84.20 | $84.86 | $82.66 | $84.79 | $84.79 | 1,428,674 |
| 2021-08-19 | $86.00 | $86.54 | $82.97 | $83.97 | $83.97 | 1,759,066 |
| 2021-08-18 | $88.49 | $90.29 | $87.19 | $87.36 | $87.36 | 1,223,352 |
| 2021-08-17 | $89.85 | $89.85 | $87.84 | $88.25 | $88.25 | 1,488,285 |
| 2021-08-16 | $89.83 | $90.78 | $88.91 | $90.39 | $90.39 | 1,229,677 |
| 2021-08-13 | $88.04 | $89.97 | $87.84 | $89.88 | $89.88 | 1,449,897 |
| 2021-08-12 | $88.58 | $89.79 | $87.58 | $88.24 | $88.24 | 1,213,812 |
| 2021-08-11 | $86.69 | $88.47 | $85.95 | $88.30 | $88.30 | 1,328,923 |
| 2021-08-10 | $85.04 | $87.70 | $84.96 | $86.70 | $86.70 | 1,681,998 |
| 2021-08-09 | $84.81 | $85.56 | $84.30 | $84.54 | $84.54 | 1,195,731 |
| 2021-08-06 | $83.69 | $85.75 | $83.04 | $85.55 | $85.55 | 1,513,663 |
| 2021-08-05 | $83.97 | $85.00 | $82.50 | $83.14 | $83.14 | 2,579,814 |
| 2021-08-04 | $84.80 | $85.64 | $83.84 | $84.13 | $84.13 | 3,244,084 |
| 2021-08-03 | $84.68 | $85.97 | $81.29 | $85.80 | $85.80 | 5,491,650 |
| 2021-08-02 | $82.30 | $86.42 | $82.30 | $83.95 | $83.95 | 6,006,379 |
| 2021-07-30 | $139.57 | $141.07 | $138.32 | $138.69 | $80.73 | 5,247,241 |
| 2021-07-29 | $137.01 | $144.20 | $136.39 | $141.03 | $82.09 | 2,938,855 |
| 2021-07-28 | $139.07 | $139.54 | $136.14 | $137.78 | $80.20 | 2,238,023 |
| 2021-07-27 | $139.71 | $140.75 | $137.60 | $138.87 | $80.83 | 2,342,955 |
| 2021-07-26 | $143.93 | $144.79 | $140.90 | $141.62 | $82.43 | 1,274,034 |
| 2021-07-23 | $141.46 | $144.18 | $139.71 | $143.62 | $83.60 | 1,636,243 |
| 2021-07-22 | $143.25 | $143.70 | $140.26 | $140.32 | $81.68 | 1,769,557 |
| 2021-07-21 | $142.30 | $143.90 | $140.94 | $143.16 | $83.33 | 1,735,425 |
| 2021-07-20 | $137.40 | $143.00 | $136.91 | $141.40 | $82.31 | 2,680,095 |
| 2021-07-19 | $137.14 | $137.58 | $134.59 | $136.77 | $79.61 | 2,028,286 |
| 2021-07-16 | $142.46 | $142.65 | $139.60 | $140.00 | $81.49 | 3,743,717 |
| 2021-07-15 | $140.00 | $143.13 | $139.53 | $141.01 | $82.08 | 2,084,122 |
| 2021-07-14 | $142.48 | $143.31 | $140.18 | $140.94 | $82.04 | 2,107,711 |
| 2021-07-13 | $142.55 | $143.53 | $140.51 | $141.98 | $82.64 | 1,716,115 |
| 2021-07-12 | $140.37 | $144.96 | $140.19 | $143.32 | $83.42 | 2,663,104 |
| 2021-07-09 | $138.47 | $141.34 | $136.21 | $141.10 | $82.13 | 2,332,150 |
| 2021-07-08 | $136.60 | $139.30 | $133.02 | $136.94 | $79.71 | 2,696,225 |
| 2021-07-07 | $139.82 | $140.73 | $138.34 | $139.25 | $81.05 | 1,841,397 |
| 2021-07-06 | $143.72 | $143.72 | $137.00 | $139.42 | $81.15 | 2,798,969 |
| 2021-07-02 | $142.38 | $144.50 | $141.12 | $143.91 | $83.77 | 1,809,679 |
| 2021-07-01 | $141.01 | $141.85 | $139.93 | $141.46 | $82.34 | 2,570,062 |
| 2021-06-30 | $140.50 | $141.54 | $139.29 | $139.89 | $81.43 | 3,069,514 |
| 2021-06-29 | $137.64 | $141.41 | $137.26 | $140.75 | $81.93 | 11,728,011 |
| 2021-06-28 | $145.45 | $146.24 | $137.60 | $140.61 | $81.85 | 6,273,002 |
| 2021-06-25 | $149.50 | $150.79 | $148.64 | $150.12 | $87.38 | 4,751,384 |
| 2021-06-24 | $149.80 | $150.98 | $148.77 | $150.32 | $87.50 | 1,283,782 |
| 2021-06-23 | $148.77 | $149.34 | $147.20 | $148.31 | $86.33 | 1,069,221 |
| 2021-06-22 | $144.86 | $148.59 | $143.86 | $147.68 | $85.96 | 1,895,091 |
| 2021-06-21 | $140.97 | $146.09 | $140.49 | $145.69 | $84.80 | 1,923,256 |
| 2021-06-18 | $143.06 | $145.00 | $139.28 | $139.49 | $81.19 | 4,901,400 |
| 2021-06-17 | $152.46 | $152.46 | $145.67 | $146.54 | $85.30 | 2,385,300 |
| 2021-06-16 | $152.29 | $153.45 | $150.58 | $152.25 | $88.62 | 2,593,850 |
| 2021-06-15 | $149.24 | $152.84 | $148.35 | $152.45 | $88.74 | 1,889,016 |
| 2021-06-14 | $149.69 | $151.20 | $147.11 | $148.45 | $86.41 | 1,959,803 |
| 2021-06-11 | $145.45 | $149.72 | $145.45 | $149.57 | $87.06 | 1,353,816 |
| 2021-06-10 | $146.08 | $146.59 | $142.30 | $145.54 | $84.71 | 2,215,994 |
| 2021-06-09 | $146.86 | $147.46 | $141.31 | $143.89 | $83.75 | 1,912,711 |
| 2021-06-08 | $142.70 | $146.60 | $141.56 | $146.19 | $85.09 | 1,366,076 |
| 2021-06-07 | $142.43 | $143.46 | $138.57 | $142.72 | $83.07 | 1,736,843 |
| 2021-06-04 | $145.89 | $146.64 | $141.41 | $141.87 | $82.58 | 1,763,277 |
| 2021-06-03 | $145.09 | $146.68 | $143.14 | $146.11 | $85.05 | 1,138,192 |
| 2021-06-02 | $150.52 | $150.52 | $146.16 | $146.46 | $85.25 | 1,202,620 |
| 2021-06-01 | $150.00 | $151.22 | $148.55 | $149.35 | $86.93 | 1,328,914 |
| 2021-05-28 | $147.00 | $148.16 | $145.33 | $146.93 | $85.52 | 1,089,052 |
| 2021-05-27 | $144.54 | $146.60 | $144.13 | $145.69 | $84.80 | 1,425,768 |
| 2021-05-26 | $143.56 | $144.00 | $141.63 | $143.64 | $83.61 | 958,728 |
| 2021-05-25 | $143.84 | $144.95 | $142.22 | $142.43 | $82.90 | 820,930 |
| 2021-05-24 | $144.42 | $144.67 | $142.68 | $143.75 | $83.67 | 1,163,266 |
| 2021-05-21 | $143.51 | $145.37 | $142.37 | $142.46 | $82.92 | 1,025,383 |
| 2021-05-20 | $140.86 | $142.63 | $140.86 | $142.19 | $82.76 | 762,804 |
| 2021-05-19 | $140.11 | $141.92 | $138.35 | $141.59 | $82.42 | 1,004,999 |
| 2021-05-18 | $145.00 | $145.80 | $142.60 | $142.62 | $83.02 | 659,411 |
| 2021-05-17 | $144.60 | $146.03 | $142.70 | $144.25 | $83.96 | 989,836 |
| 2021-05-14 | $142.93 | $146.22 | $142.35 | $146.05 | $85.01 | 991,033 |
| 2021-05-13 | $140.65 | $144.92 | $140.53 | $142.83 | $83.14 | 1,702,940 |
| 2021-05-12 | $146.64 | $147.37 | $139.58 | $139.62 | $81.27 | 1,954,956 |
| 2021-05-11 | $145.42 | $148.33 | $143.32 | $148.11 | $86.21 | 1,586,294 |
| 2021-05-10 | $147.60 | $149.89 | $146.00 | $148.18 | $86.25 | 1,980,144 |
| 2021-05-07 | $144.68 | $147.59 | $143.16 | $147.00 | $85.56 | 1,363,513 |
| 2021-05-06 | $144.82 | $144.93 | $141.51 | $144.35 | $84.02 | 1,109,448 |
| 2021-05-05 | $144.99 | $145.85 | $144.20 | $144.50 | $84.11 | 1,218,347 |
| 2021-05-04 | $136.00 | $141.83 | $133.14 | $141.52 | $82.37 | 2,994,185 |
| 2021-05-03 | $140.79 | $142.70 | $139.63 | $141.00 | $82.07 | 2,270,235 |
| 2021-04-30 | $139.59 | $141.21 | $137.28 | $139.12 | $80.98 | 2,373,535 |
| 2021-04-29 | $138.00 | $139.87 | $137.04 | $139.85 | $81.40 | 1,173,332 |
| 2021-04-28 | $136.74 | $137.50 | $135.50 | $136.55 | $79.48 | 899,878 |
| 2021-04-27 | $135.51 | $138.71 | $135.41 | $136.86 | $79.66 | 1,682,877 |
| 2021-04-26 | $138.88 | $139.10 | $133.26 | $133.96 | $77.97 | 2,163,724 |
| 2021-04-23 | $135.92 | $138.13 | $135.67 | $136.87 | $79.67 | 1,604,665 |
| 2021-04-22 | $133.58 | $137.50 | $133.58 | $134.56 | $78.32 | 1,172,306 |
| 2021-04-21 | $134.79 | $136.32 | $133.38 | $133.57 | $77.75 | 1,368,773 |
| 2021-04-20 | $135.38 | $136.95 | $133.38 | $134.83 | $78.48 | 1,029,083 |
| 2021-04-19 | $136.50 | $137.24 | $133.71 | $135.41 | $78.82 | 1,490,837 |
| 2021-04-16 | $137.04 | $138.27 | $136.19 | $137.12 | $79.81 | 2,280,490 |
| 2021-04-15 | $138.23 | $138.32 | $135.39 | $136.00 | $79.16 | 2,169,349 |
| 2021-04-14 | $134.41 | $137.00 | $134.06 | $134.37 | $78.21 | 1,270,986 |
| 2021-04-13 | $135.14 | $135.89 | $132.29 | $134.33 | $78.19 | 996,094 |
| 2021-04-12 | $131.33 | $135.06 | $130.48 | $134.75 | $78.43 | 1,520,484 |
| 2021-04-09 | $128.55 | $131.39 | $127.62 | $131.33 | $76.44 | 1,272,800 |
| 2021-04-08 | $127.00 | $128.85 | $124.43 | $128.33 | $74.70 | 2,078,951 |
| 2021-04-07 | $125.59 | $127.00 | $124.83 | $126.71 | $73.75 | 1,057,808 |
| 2021-04-06 | $126.00 | $128.50 | $125.09 | $125.50 | $73.05 | 1,258,355 |
| 2021-04-05 | $129.84 | $130.55 | $126.24 | $126.63 | $73.71 | 1,230,132 |
| 2021-04-01 | $123.28 | $127.78 | $123.01 | $127.48 | $74.20 | 1,207,321 |
| 2021-03-31 | $123.87 | $125.87 | $122.21 | $123.30 | $71.77 | 1,021,588 |
| 2021-03-30 | $121.65 | $124.86 | $121.17 | $124.06 | $72.21 | 1,040,444 |
| 2021-03-29 | $122.45 | $124.97 | $121.22 | $121.41 | $70.67 | 1,154,380 |
| 2021-03-26 | $120.67 | $123.42 | $119.66 | $123.21 | $71.72 | 1,045,961 |
| 2021-03-25 | $115.78 | $120.07 | $114.40 | $119.33 | $69.46 | 1,112,057 |
| 2021-03-24 | $118.44 | $120.67 | $116.16 | $116.50 | $67.81 | 1,593,676 |
| 2021-03-23 | $120.43 | $122.56 | $115.90 | $116.79 | $67.98 | 1,902,191 |
| 2021-03-22 | $124.20 | $124.48 | $120.23 | $121.67 | $70.82 | 2,939,425 |
| 2021-03-19 | $126.64 | $127.23 | $123.00 | $124.75 | $72.61 | 5,081,093 |
| 2021-03-18 | $129.23 | $131.42 | $125.77 | $126.30 | $73.52 | 2,402,468 |
| 2021-03-17 | $125.25 | $129.66 | $124.59 | $128.40 | $74.74 | 1,949,490 |
| 2021-03-16 | $126.65 | $128.25 | $124.86 | $125.41 | $73.00 | 1,304,731 |
| 2021-03-15 | $125.93 | $128.00 | $125.20 | $127.98 | $74.49 | 2,095,894 |
| 2021-03-12 | $122.49 | $125.12 | $121.03 | $124.97 | $72.74 | 1,238,208 |
| 2021-03-11 | $118.99 | $123.16 | $118.85 | $122.27 | $71.17 | 1,711,835 |
| 2021-03-10 | $119.56 | $121.42 | $117.63 | $117.70 | $68.51 | 1,851,282 |
| 2021-03-09 | $115.15 | $119.58 | $114.80 | $117.93 | $68.64 | 1,983,930 |
| 2021-03-08 | $117.78 | $120.02 | $113.77 | $114.04 | $66.38 | 2,075,861 |
| 2021-03-05 | $116.00 | $117.94 | $109.00 | $116.92 | $68.06 | 2,049,029 |
| 2021-03-04 | $121.31 | $122.52 | $114.63 | $115.04 | $66.96 | 2,171,617 |
| 2021-03-03 | $120.17 | $123.99 | $119.19 | $122.40 | $71.25 | 1,429,666 |
| 2021-03-02 | $120.37 | $121.52 | $119.30 | $119.84 | $69.76 | 1,204,592 |
| 2021-03-01 | $119.26 | $120.36 | $117.01 | $119.66 | $69.65 | 2,187,775 |
| 2021-02-26 | $114.27 | $118.07 | $112.65 | $116.60 | $67.87 | 1,932,933 |
| 2021-02-25 | $117.74 | $119.40 | $113.05 | $113.40 | $66.01 | 1,682,470 |
| 2021-02-24 | $115.79 | $119.33 | $115.10 | $118.13 | $68.76 | 1,628,435 |
| 2021-02-23 | $116.46 | $116.46 | $111.52 | $115.48 | $67.22 | 1,907,667 |
| 2021-02-22 | $118.08 | $119.50 | $116.35 | $116.55 | $67.84 | 1,595,700 |
| 2021-02-19 | $118.98 | $119.90 | $118.12 | $119.49 | $69.55 | 1,992,847 |
| 2021-02-18 | $117.57 | $119.42 | $116.28 | $118.22 | $68.81 | 1,560,160 |
| 2021-02-17 | $121.42 | $122.27 | $117.64 | $119.00 | $69.27 | 1,864,050 |
| 2021-02-16 | $123.25 | $124.99 | $121.11 | $122.70 | $71.42 | 1,916,051 |
| 2021-02-12 | $118.84 | $121.44 | $117.40 | $121.31 | $70.61 | 3,232,362 |
| 2021-02-11 | $122.32 | $122.33 | $114.95 | $117.60 | $68.45 | 4,781,783 |
| 2021-02-10 | $122.69 | $123.65 | $119.72 | $122.52 | $71.32 | 3,264,074 |
| 2021-02-09 | $119.95 | $122.24 | $118.77 | $121.66 | $70.81 | 1,254,450 |
| 2021-02-08 | $118.03 | $120.95 | $118.03 | $120.47 | $70.12 | 1,509,773 |
| 2021-02-05 | $119.55 | $119.93 | $115.79 | $117.94 | $68.65 | 1,752,280 |
| 2021-02-04 | $116.47 | $120.00 | $116.01 | $118.08 | $68.73 | 1,513,673 |
| 2021-02-03 | $117.75 | $118.90 | $115.93 | $116.22 | $67.65 | 1,311,007 |
| 2021-02-02 | $116.51 | $118.73 | $116.06 | $117.41 | $68.34 | 1,634,460 |
| 2021-02-01 | $112.00 | $115.50 | $112.00 | $114.90 | $66.88 | 1,342,556 |
| 2021-01-29 | $114.50 | $115.00 | $108.78 | $110.41 | $64.27 | 2,151,880 |
| 2021-01-28 | $116.37 | $117.91 | $113.72 | $114.67 | $66.75 | 2,056,047 |
| 2021-01-27 | $116.44 | $117.49 | $112.60 | $113.55 | $66.09 | 1,595,394 |
| 2021-01-26 | $120.70 | $120.78 | $118.48 | $118.99 | $69.26 | 941,496 |
| 2021-01-25 | $116.96 | $119.96 | $116.52 | $119.50 | $69.56 | 2,254,603 |
| 2021-01-22 | $119.10 | $119.99 | $116.43 | $117.13 | $68.18 | 2,340,690 |
| 2021-01-21 | $123.38 | $124.00 | $120.00 | $120.05 | $69.88 | 1,894,603 |
| 2021-01-20 | $122.32 | $125.61 | $121.38 | $125.21 | $72.88 | 1,349,686 |
| 2021-01-19 | $121.05 | $123.55 | $120.79 | $121.07 | $70.47 | 1,418,490 |
| 2021-01-15 | $119.41 | $119.78 | $116.52 | $118.86 | $69.19 | 1,215,196 |
| 2021-01-14 | $120.11 | $121.81 | $120.00 | $120.80 | $70.31 | 1,449,354 |
| 2021-01-13 | $124.07 | $124.43 | $119.13 | $119.38 | $69.49 | 1,850,330 |
| 2021-01-12 | $124.94 | $125.44 | $122.56 | $124.59 | $72.52 | 1,359,321 |
| 2021-01-11 | $123.36 | $125.54 | $122.46 | $124.33 | $72.37 | 824,449 |
| 2021-01-08 | $127.62 | $128.08 | $124.43 | $125.90 | $73.28 | 1,041,652 |
| 2021-01-07 | $125.00 | $128.57 | $125.00 | $126.89 | $73.86 | 2,080,611 |
| 2021-01-06 | $118.90 | $125.80 | $118.90 | $123.33 | $71.79 | 2,553,953 |
| 2021-01-05 | $115.83 | $119.35 | $115.76 | $118.03 | $68.70 | 1,233,970 |
| 2021-01-04 | $119.32 | $119.92 | $115.63 | $116.52 | $67.82 | 1,177,384 |
| 2020-12-31 | $118.67 | $120.44 | $118.08 | $119.20 | $69.38 | 1,128,258 |
| 2020-12-30 | $117.68 | $118.99 | $117.22 | $118.57 | $69.02 | 819,188 |
| 2020-12-29 | $117.90 | $118.30 | $116.25 | $117.22 | $68.23 | 660,163 |
| 2020-12-28 | $119.08 | $119.80 | $117.70 | $117.83 | $68.59 | 527,584 |
| 2020-12-24 | $118.33 | $119.78 | $117.66 | $119.14 | $69.35 | 311,232 |
| 2020-12-23 | $118.10 | $119.08 | $117.63 | $118.30 | $68.86 | 910,184 |
| 2020-12-22 | $118.11 | $119.02 | $116.69 | $117.85 | $68.60 | 1,011,580 |
| 2020-12-21 | $116.47 | $119.80 | $115.10 | $118.36 | $68.89 | 1,323,974 |
| 2020-12-18 | $119.46 | $119.62 | $118.49 | $119.11 | $69.33 | 3,367,462 |
| 2020-12-17 | $119.78 | $120.40 | $118.42 | $119.18 | $69.37 | 1,318,958 |
| 2020-12-16 | $120.94 | $121.15 | $118.78 | $120.00 | $69.85 | 1,319,645 |
| 2020-12-15 | $120.71 | $121.02 | $119.20 | $120.09 | $69.90 | 1,510,532 |
| 2020-12-14 | $122.00 | $123.59 | $119.54 | $120.00 | $69.85 | 1,497,080 |
| 2020-12-11 | $119.37 | $121.74 | $119.10 | $120.87 | $70.36 | 1,544,370 |
| 2020-12-10 | $119.01 | $121.30 | $117.59 | $120.20 | $69.97 | 1,635,359 |
| 2020-12-09 | $121.99 | $122.99 | $119.33 | $120.20 | $69.97 | 2,329,748 |
| 2020-12-08 | $118.40 | $121.55 | $118.25 | $120.33 | $70.04 | 2,136,850 |
| 2020-12-07 | $121.00 | $121.57 | $118.67 | $119.90 | $69.79 | 1,749,106 |
| 2020-12-04 | $117.11 | $121.00 | $117.11 | $119.91 | $69.80 | 2,208,229 |
| 2020-12-03 | $116.00 | $119.71 | $114.17 | $116.40 | $67.75 | 6,875,434 |
| 2020-12-02 | $110.00 | $111.25 | $108.59 | $110.01 | $64.03 | 1,707,504 |
| 2020-12-01 | $107.86 | $111.71 | $107.86 | $110.42 | $64.27 | 1,381,579 |
| 2020-11-30 | $106.94 | $108.83 | $105.39 | $106.68 | $62.10 | 1,794,827 |
| 2020-11-27 | $105.55 | $106.25 | $104.03 | $105.82 | $61.59 | 518,918 |
| 2020-11-25 | $105.42 | $106.31 | $103.24 | $105.42 | $61.36 | 852,145 |
| 2020-11-24 | $102.01 | $106.57 | $101.93 | $105.86 | $61.62 | 2,297,256 |
| 2020-11-23 | $104.81 | $106.72 | $100.18 | $100.68 | $58.60 | 3,352,427 |
| 2020-11-20 | $105.92 | $106.02 | $103.35 | $103.79 | $60.41 | 1,477,143 |
| 2020-11-19 | $105.15 | $106.25 | $103.62 | $105.93 | $61.66 | 1,616,622 |
| 2020-11-18 | $105.94 | $109.83 | $105.46 | $105.50 | $61.41 | 1,467,989 |
| 2020-11-17 | $105.33 | $106.97 | $102.97 | $105.86 | $61.62 | 852,827 |
| 2020-11-16 | $106.13 | $108.05 | $105.25 | $106.34 | $61.90 | 1,662,798 |
| 2020-11-13 | $102.15 | $105.42 | $102.15 | $104.63 | $60.90 | 1,059,265 |
| 2020-11-12 | $103.50 | $104.68 | $100.22 | $101.72 | $59.21 | 1,473,592 |
| 2020-11-11 | $103.00 | $105.81 | $101.17 | $104.05 | $60.56 | 1,935,031 |
| 2020-11-10 | $99.60 | $102.06 | $97.78 | $101.92 | $59.32 | 1,906,005 |
| 2020-11-09 | $102.10 | $103.35 | $99.04 | $99.30 | $57.80 | 2,747,337 |
| 2020-11-06 | $98.25 | $98.25 | $93.75 | $96.40 | $56.11 | 2,304,446 |
| 2020-11-05 | $96.62 | $104.88 | $96.07 | $98.57 | $57.37 | 4,132,898 |
| 2020-11-04 | $94.99 | $97.37 | $92.47 | $94.59 | $55.06 | 1,059,449 |
| 2020-11-03 | $92.59 | $94.88 | $91.63 | $94.16 | $54.81 | 1,385,731 |
| 2020-11-02 | $90.00 | $91.94 | $89.04 | $90.43 | $52.64 | 1,889,624 |
| 2020-10-30 | $88.94 | $91.39 | $88.39 | $90.00 | $52.39 | 1,094,388 |
| 2020-10-29 | $88.25 | $90.69 | $87.36 | $89.23 | $51.94 | 1,171,418 |
| 2020-10-28 | $90.16 | $91.59 | $88.01 | $88.38 | $51.44 | 2,034,361 |
| 2020-10-27 | $94.57 | $96.27 | $93.78 | $93.98 | $54.70 | 1,481,056 |
| 2020-10-26 | $94.41 | $94.65 | $92.12 | $94.25 | $54.86 | 2,302,772 |
| 2020-10-23 | $96.56 | $96.76 | $94.55 | $95.35 | $55.50 | 799,689 |
| 2020-10-22 | $95.84 | $97.11 | $94.27 | $95.94 | $55.84 | 1,506,349 |
| 2020-10-21 | $98.00 | $99.08 | $95.00 | $95.42 | $55.54 | 1,365,258 |
| 2020-10-20 | $96.59 | $101.85 | $96.23 | $98.18 | $57.15 | 2,022,506 |
| 2020-10-19 | $96.60 | $98.69 | $95.52 | $96.04 | $55.90 | 1,447,787 |
| 2020-10-16 | $97.51 | $98.92 | $94.73 | $96.01 | $55.88 | 1,423,677 |
| 2020-10-15 | $95.00 | $98.89 | $95.00 | $97.91 | $56.99 | 1,628,964 |
| 2020-10-14 | $94.41 | $98.23 | $94.41 | $96.21 | $56.00 | 1,648,350 |
| 2020-10-13 | $95.52 | $96.99 | $94.65 | $94.72 | $55.13 | 1,196,533 |
| 2020-10-12 | $95.57 | $96.61 | $94.34 | $96.06 | $55.91 | 1,140,025 |
| 2020-10-09 | $96.55 | $97.82 | $94.40 | $95.27 | $55.45 | 1,870,374 |
| 2020-10-08 | $96.38 | $98.19 | $94.53 | $95.90 | $55.82 | 1,256,936 |
| 2020-10-07 | $96.61 | $99.43 | $91.04 | $95.15 | $55.38 | 4,906,893 |
| 2020-10-06 | $94.75 | $96.98 | $93.14 | $95.26 | $55.45 | 3,806,900 |
| 2020-10-05 | $89.56 | $95.99 | $89.45 | $93.48 | $54.41 | 4,312,922 |
| 2020-10-02 | $83.47 | $87.22 | $83.33 | $86.26 | $50.21 | 1,909,558 |
| 2020-10-01 | $85.46 | $86.30 | $83.95 | $85.18 | $49.58 | 1,366,131 |
| 2020-09-30 | $85.93 | $87.96 | $83.99 | $84.66 | $49.28 | 1,861,851 |
| 2020-09-29 | $86.56 | $87.50 | $85.46 | $85.93 | $50.02 | 1,110,513 |
| 2020-09-28 | $85.97 | $87.91 | $85.50 | $86.27 | $50.22 | 1,189,907 |
| 2020-09-25 | $81.52 | $85.01 | $81.40 | $84.19 | $49.00 | 1,156,566 |
| 2020-09-24 | $83.28 | $84.28 | $80.64 | $82.24 | $47.87 | 1,426,347 |
| 2020-09-23 | $84.96 | $86.19 | $82.81 | $83.04 | $48.34 | 1,504,766 |
| 2020-09-22 | $84.82 | $85.18 | $81.66 | $83.74 | $48.74 | 1,632,191 |
| 2020-09-21 | $84.00 | $85.00 | $80.03 | $83.80 | $48.78 | 3,398,226 |
| 2020-09-18 | $90.01 | $90.75 | $86.38 | $86.69 | $50.46 | 4,110,323 |
| 2020-09-17 | $89.54 | $91.64 | $88.10 | $90.34 | $52.58 | 2,440,922 |
| 2020-09-16 | $90.07 | $94.40 | $89.99 | $92.58 | $53.89 | 3,831,810 |
| 2020-09-15 | $88.06 | $90.28 | $86.06 | $89.47 | $52.08 | 2,568,820 |
| 2020-09-14 | $88.47 | $90.92 | $86.23 | $87.23 | $50.77 | 1,397,747 |
| 2020-09-11 | $86.89 | $88.15 | $85.93 | $87.63 | $51.01 | 1,373,771 |
| 2020-09-10 | $88.44 | $88.90 | $86.00 | $86.00 | $50.06 | 1,579,956 |
| 2020-09-09 | $87.00 | $88.09 | $86.23 | $87.56 | $50.97 | 2,384,121 |
| 2020-09-08 | $85.72 | $87.26 | $83.19 | $85.51 | $49.77 | 1,367,290 |
| 2020-09-04 | $87.67 | $88.56 | $85.09 | $87.47 | $50.91 | 1,709,775 |
| 2020-09-03 | $90.19 | $90.88 | $85.69 | $87.36 | $50.85 | 1,583,435 |
| 2020-09-02 | $90.92 | $91.74 | $88.85 | $90.83 | $52.87 | 1,361,109 |
| 2020-09-01 | $88.30 | $90.43 | $86.36 | $90.28 | $52.55 | 1,077,136 |
| 2020-08-31 | $90.09 | $90.60 | $87.24 | $88.27 | $51.38 | 1,411,257 |
| 2020-08-28 | $89.00 | $90.54 | $88.36 | $90.29 | $52.56 | 1,628,047 |
| 2020-08-27 | $87.10 | $89.85 | $86.67 | $88.40 | $51.46 | 2,292,090 |
| 2020-08-26 | $85.00 | $86.79 | $84.26 | $86.36 | $50.27 | 1,190,001 |
| 2020-08-25 | $86.09 | $86.50 | $84.45 | $85.00 | $49.48 | 1,032,469 |
| 2020-08-24 | $85.37 | $86.80 | $85.30 | $86.02 | $50.07 | 1,936,129 |
| 2020-08-21 | $83.14 | $85.39 | $82.95 | $84.54 | $49.21 | 1,316,367 |
| 2020-08-20 | $82.60 | $84.17 | $82.15 | $83.18 | $48.42 | 1,296,832 |
| 2020-08-19 | $83.00 | $86.37 | $82.63 | $83.64 | $48.68 | 2,863,026 |
| 2020-08-18 | $82.49 | $83.36 | $80.63 | $80.96 | $47.12 | 1,698,373 |
| 2020-08-17 | $83.16 | $84.48 | $81.55 | $82.70 | $48.14 | 1,634,628 |
| 2020-08-14 | $85.76 | $85.80 | $82.43 | $82.96 | $48.29 | 1,931,578 |
| 2020-08-13 | $85.59 | $86.90 | $84.51 | $85.99 | $50.05 | 2,228,328 |
| 2020-08-12 | $84.93 | $87.09 | $84.83 | $86.41 | $50.30 | 2,694,449 |
| 2020-08-11 | $82.55 | $85.20 | $82.55 | $84.00 | $48.89 | 3,327,336 |
| 2020-08-10 | $81.73 | $83.04 | $80.52 | $81.72 | $47.57 | 1,844,188 |
| 2020-08-07 | $76.93 | $81.20 | $76.89 | $80.90 | $47.09 | 2,755,048 |
| 2020-08-06 | $76.60 | $77.84 | $76.00 | $76.85 | $44.73 | 1,464,005 |
| 2020-08-05 | $78.78 | $79.20 | $76.16 | $76.97 | $44.80 | 1,484,166 |
| 2020-08-04 | $76.22 | $78.74 | $75.63 | $77.72 | $45.24 | 2,686,015 |
| 2020-08-03 | $75.85 | $77.46 | $73.76 | $76.25 | $44.38 | 3,041,729 |
| 2020-07-31 | $84.39 | $85.37 | $72.21 | $75.02 | $43.67 | 12,612,093 |
| 2020-07-30 | $82.96 | $87.21 | $82.25 | $86.62 | $50.42 | 4,874,529 |
| 2020-07-29 | $81.13 | $84.20 | $80.80 | $84.08 | $48.94 | 3,342,695 |
| 2020-07-28 | $82.99 | $83.21 | $79.66 | $79.74 | $46.41 | 2,410,805 |
| 2020-07-27 | $79.34 | $83.62 | $79.12 | $83.29 | $48.48 | 1,746,408 |
| 2020-07-24 | $79.55 | $80.57 | $78.22 | $79.25 | $46.13 | 1,083,987 |
| 2020-07-23 | $81.30 | $81.49 | $79.08 | $80.00 | $46.57 | 1,518,840 |
| 2020-07-22 | $81.89 | $82.93 | $81.50 | $81.54 | $47.46 | 1,110,632 |
| 2020-07-21 | $80.78 | $82.95 | $80.78 | $82.48 | $48.01 | 1,325,715 |
| 2020-07-20 | $81.33 | $81.84 | $80.60 | $81.04 | $47.17 | 1,143,504 |
| 2020-07-17 | $80.61 | $82.01 | $80.06 | $81.53 | $47.46 | 1,796,820 |
| 2020-07-16 | $80.18 | $81.01 | $79.35 | $80.17 | $46.66 | 1,164,791 |
| 2020-07-15 | $80.55 | $81.43 | $78.82 | $80.18 | $46.67 | 1,392,366 |
| 2020-07-14 | $76.32 | $78.93 | $75.72 | $78.71 | $45.81 | 1,042,941 |
| 2020-07-13 | $79.30 | $79.53 | $76.01 | $76.29 | $44.41 | 1,536,469 |
| 2020-07-10 | $75.44 | $78.54 | $75.44 | $78.45 | $45.66 | 1,211,038 |
| 2020-07-09 | $79.09 | $79.55 | $74.67 | $75.38 | $43.88 | 1,977,981 |
| 2020-07-08 | $79.49 | $80.39 | $78.58 | $79.15 | $46.07 | 2,803,875 |
| 2020-07-07 | $77.45 | $79.72 | $77.13 | $78.18 | $45.51 | 2,097,059 |
| 2020-07-06 | $78.23 | $79.08 | $77.58 | $78.37 | $45.62 | 1,364,107 |
| 2020-07-02 | $77.72 | $78.71 | $75.62 | $76.45 | $44.50 | 1,299,392 |
| 2020-07-01 | $79.20 | $79.49 | $76.18 | $76.54 | $44.55 | 1,602,849 |
| 2020-06-30 | $75.20 | $77.55 | $74.74 | $77.25 | $44.97 | 1,584,824 |
| 2020-06-29 | $73.98 | $75.38 | $73.31 | $75.30 | $43.83 | 1,063,352 |
| 2020-06-26 | $75.43 | $75.46 | $71.71 | $72.96 | $42.47 | 3,420,751 |
| 2020-06-25 | $74.93 | $75.87 | $74.00 | $75.69 | $44.06 | 958,083 |
| 2020-06-24 | $77.66 | $78.16 | $75.27 | $75.51 | $43.95 | 1,347,549 |
| 2020-06-23 | $81.54 | $81.74 | $78.40 | $78.61 | $45.76 | 2,179,057 |
| 2020-06-22 | $79.00 | $81.52 | $78.11 | $80.99 | $47.14 | 2,453,169 |
| 2020-06-19 | $81.34 | $81.83 | $78.00 | $79.18 | $46.09 | 2,405,973 |
| 2020-06-18 | $79.65 | $80.98 | $79.09 | $80.49 | $46.85 | 1,528,296 |
| 2020-06-17 | $79.09 | $81.70 | $78.87 | $80.28 | $46.73 | 2,798,778 |
| 2020-06-16 | $80.82 | $80.93 | $76.35 | $78.71 | $45.81 | 2,275,927 |
| 2020-06-15 | $72.00 | $77.71 | $71.69 | $77.59 | $45.16 | 1,908,443 |
| 2020-06-12 | $77.76 | $78.15 | $73.21 | $74.84 | $43.56 | 1,916,169 |
| 2020-06-11 | $75.50 | $76.39 | $72.11 | $73.58 | $42.83 | 2,511,518 |
| 2020-06-10 | $78.88 | $82.44 | $76.88 | $80.88 | $47.08 | 2,295,964 |
| 2020-06-09 | $80.90 | $81.52 | $79.28 | $79.38 | $46.20 | 3,316,666 |
| 2020-06-08 | $85.46 | $85.94 | $82.50 | $82.97 | $48.29 | 2,607,690 |
| 2020-06-05 | $85.10 | $87.87 | $82.97 | $83.56 | $48.64 | 2,214,419 |
| 2020-06-04 | $80.98 | $82.48 | $80.27 | $81.61 | $47.50 | 1,949,538 |
| 2020-06-03 | $80.83 | $82.64 | $80.50 | $81.20 | $47.26 | 2,096,241 |
| 2020-06-02 | $79.16 | $80.15 | $78.16 | $78.97 | $45.97 | 1,320,236 |
| 2020-06-01 | $78.81 | $79.45 | $76.44 | $78.43 | $45.65 | 1,373,238 |
| 2020-05-29 | $77.90 | $79.67 | $77.11 | $78.81 | $45.87 | 2,516,837 |
| 2020-05-28 | $82.00 | $82.83 | $78.36 | $78.55 | $45.72 | 1,816,444 |
| 2020-05-27 | $82.81 | $84.00 | $80.58 | $81.33 | $47.34 | 2,732,370 |
| 2020-05-26 | $79.80 | $82.84 | $79.02 | $80.92 | $47.10 | 2,959,208 |
| 2020-05-22 | $74.06 | $75.98 | $72.60 | $75.61 | $44.01 | 1,998,449 |
| 2020-05-21 | $71.89 | $74.50 | $71.89 | $73.12 | $42.56 | 2,024,163 |
| 2020-05-20 | $69.83 | $73.40 | $69.83 | $72.13 | $41.98 | 2,164,734 |
| 2020-05-19 | $69.54 | $71.34 | $68.30 | $68.33 | $39.77 | 2,197,158 |
| 2020-05-18 | $69.54 | $70.49 | $67.74 | $69.91 | $40.69 | 4,507,593 |
| 2020-05-15 | $63.21 | $65.49 | $62.50 | $64.32 | $37.44 | 1,551,719 |
| 2020-05-14 | $63.07 | $64.47 | $60.75 | $64.39 | $37.48 | 2,075,395 |
| 2020-05-13 | $64.51 | $65.28 | $62.63 | $63.81 | $37.14 | 2,210,775 |
| 2020-05-12 | $69.00 | $69.30 | $64.72 | $64.87 | $37.76 | 1,587,696 |
| 2020-05-11 | $66.74 | $69.58 | $65.80 | $68.14 | $39.66 | 2,172,371 |
| 2020-05-08 | $67.07 | $68.81 | $66.56 | $68.40 | $39.81 | 2,543,842 |
| 2020-05-07 | $66.97 | $68.09 | $65.52 | $66.18 | $38.52 | 2,302,996 |
| 2020-05-06 | $68.91 | $69.47 | $65.13 | $65.66 | $38.22 | 3,240,522 |
| 2020-05-05 | $69.00 | $71.85 | $67.51 | $68.91 | $40.11 | 3,865,458 |
| 2020-05-04 | $62.83 | $64.92 | $61.61 | $63.79 | $37.13 | 1,955,106 |
| 2020-05-01 | $64.65 | $65.70 | $63.18 | $64.33 | $37.44 | 1,643,888 |
| 2020-04-30 | $68.10 | $69.72 | $66.17 | $66.74 | $38.85 | 2,226,497 |
| 2020-04-29 | $69.10 | $69.37 | $67.76 | $69.08 | $40.21 | 2,894,909 |
| 2020-04-28 | $68.52 | $69.41 | $66.17 | $66.41 | $38.66 | 3,972,548 |
| 2020-04-27 | $66.87 | $68.15 | $66.22 | $66.47 | $38.69 | 2,680,509 |
| 2020-04-24 | $64.28 | $66.53 | $63.67 | $66.00 | $38.42 | 4,207,375 |
| 2020-04-23 | $60.86 | $65.60 | $60.84 | $64.06 | $37.29 | 2,936,704 |
| 2020-04-22 | $59.49 | $62.43 | $58.86 | $60.35 | $35.13 | 3,331,691 |
| 2020-04-21 | $56.75 | $58.32 | $56.25 | $57.90 | $33.70 | 1,782,997 |
| 2020-04-20 | $57.03 | $60.41 | $56.18 | $58.68 | $34.16 | 2,765,040 |
| 2020-04-17 | $57.62 | $59.75 | $55.81 | $58.96 | $34.32 | 6,065,684 |
| 2020-04-16 | $57.29 | $57.90 | $53.58 | $54.64 | $31.80 | 4,158,235 |
| 2020-04-15 | $55.65 | $56.94 | $54.98 | $56.73 | $33.02 | 2,601,941 |
| 2020-04-14 | $60.73 | $62.26 | $57.45 | $58.13 | $33.84 | 3,653,275 |
| 2020-04-13 | $61.81 | $62.94 | $56.67 | $57.80 | $33.64 | 3,539,973 |
| 2020-04-09 | $67.00 | $70.22 | $60.20 | $61.90 | $36.03 | 4,204,200 |
| 2020-04-08 | $58.26 | $65.45 | $57.03 | $64.01 | $37.26 | 5,709,669 |
| 2020-04-07 | $54.00 | $60.97 | $53.09 | $56.09 | $32.65 | 4,928,151 |
| 2020-04-06 | $47.52 | $50.68 | $47.12 | $50.23 | $29.24 | 4,780,231 |
| 2020-04-03 | $46.30 | $47.14 | $43.82 | $44.29 | $25.78 | 2,139,590 |
| 2020-04-02 | $45.72 | $47.56 | $44.36 | $46.86 | $27.28 | 2,599,684 |
| 2020-04-01 | $46.54 | $48.99 | $45.01 | $46.20 | $26.89 | 2,281,603 |
| 2020-03-31 | $51.00 | $52.74 | $47.88 | $48.75 | $28.38 | 3,195,827 |
| 2020-03-30 | $53.08 | $54.70 | $50.30 | $51.43 | $29.94 | 2,962,591 |
| 2020-03-27 | $56.50 | $58.75 | $52.81 | $52.92 | $30.80 | 2,229,596 |
| 2020-03-26 | $53.49 | $60.00 | $53.49 | $58.82 | $34.24 | 2,953,563 |
| 2020-03-25 | $48.39 | $55.50 | $43.47 | $53.49 | $31.14 | 4,600,673 |
| 2020-03-24 | $48.29 | $49.65 | $44.10 | $46.19 | $26.89 | 3,903,950 |
| 2020-03-23 | $40.28 | $47.60 | $38.92 | $44.37 | $25.83 | 3,649,956 |
| 2020-03-20 | $43.35 | $47.32 | $39.73 | $40.69 | $23.68 | 4,993,810 |
| 2020-03-19 | $44.91 | $45.00 | $38.47 | $41.97 | $24.43 | 5,356,368 |
| 2020-03-18 | $55.27 | $59.44 | $41.84 | $44.99 | $26.19 | 4,695,294 |
| 2020-03-17 | $57.23 | $60.61 | $54.19 | $60.16 | $35.02 | 2,256,398 |
| 2020-03-16 | $53.70 | $56.72 | $52.16 | $54.87 | $31.94 | 2,765,205 |
| 2020-03-13 | $59.85 | $62.93 | $56.11 | $61.84 | $36.00 | 3,355,104 |
| 2020-03-12 | $53.49 | $59.74 | $47.46 | $55.52 | $32.32 | 3,446,960 |
| 2020-03-11 | $61.96 | $63.66 | $58.87 | $59.82 | $34.82 | 2,466,268 |
| 2020-03-10 | $60.49 | $64.57 | $60.00 | $63.90 | $37.19 | 3,237,802 |
| 2020-03-09 | $57.82 | $60.82 | $57.01 | $57.80 | $33.64 | 3,860,435 |
| 2020-03-06 | $65.43 | $67.72 | $63.85 | $65.77 | $38.28 | 2,303,437 |
| 2020-03-05 | $71.58 | $71.90 | $67.14 | $68.81 | $40.05 | 2,445,890 |
| 2020-03-04 | $73.16 | $74.74 | $72.07 | $74.66 | $43.46 | 2,510,700 |
| 2020-03-03 | $76.95 | $77.21 | $71.01 | $71.41 | $41.57 | 3,507,305 |
| 2020-03-02 | $74.37 | $76.18 | $71.34 | $75.99 | $44.23 | 2,989,168 |
| 2020-02-28 | $72.27 | $75.14 | $70.64 | $73.97 | $43.06 | 4,372,521 |
| 2020-02-27 | $80.38 | $80.61 | $74.47 | $76.01 | $44.24 | 4,502,496 |
| 2020-02-26 | $86.55 | $86.66 | $82.88 | $83.03 | $48.33 | 2,500,471 |
| 2020-02-25 | $92.46 | $93.39 | $84.22 | $85.64 | $49.85 | 2,982,216 |
| 2020-02-24 | $94.41 | $94.41 | $90.76 | $91.82 | $53.45 | 2,446,059 |
| 2020-02-21 | $98.38 | $99.26 | $97.30 | $98.51 | $57.34 | 999,632 |
| 2020-02-20 | $97.26 | $100.18 | $97.03 | $99.11 | $57.69 | 1,996,809 |
| 2020-02-19 | $98.33 | $99.43 | $97.46 | $97.47 | $56.73 | 1,954,073 |
| 2020-02-18 | $96.00 | $98.43 | $96.00 | $98.06 | $57.08 | 2,580,332 |
| 2020-02-14 | $94.12 | $95.72 | $94.12 | $95.20 | $55.41 | 1,962,636 |
| 2020-02-13 | $94.12 | $94.99 | $93.74 | $94.51 | $55.01 | 1,311,706 |
| 2020-02-12 | $93.10 | $95.55 | $92.47 | $94.66 | $55.10 | 1,947,450 |
| 2020-02-11 | $96.25 | $96.26 | $89.47 | $92.28 | $53.71 | 4,355,753 |
| 2020-02-10 | $93.04 | $94.43 | $92.38 | $94.17 | $54.81 | 1,554,075 |
| 2020-02-07 | $92.50 | $94.11 | $91.55 | $93.21 | $54.25 | 1,640,580 |
| 2020-02-06 | $92.93 | $93.98 | $92.17 | $93.22 | $54.26 | 1,278,743 |
| 2020-02-05 | $93.95 | $94.44 | $92.18 | $92.25 | $53.70 | 857,969 |
| 2020-02-04 | $91.77 | $93.56 | $91.37 | $92.84 | $54.04 | 970,836 |
| 2020-02-03 | $89.55 | $90.51 | $87.90 | $90.19 | $52.50 | 1,427,695 |
| 2020-01-31 | $89.27 | $89.93 | $88.40 | $88.92 | $51.76 | 1,809,438 |
| 2020-01-30 | $88.33 | $90.19 | $88.00 | $89.92 | $52.34 | 769,882 |
| 2020-01-29 | $90.16 | $91.03 | $89.67 | $89.71 | $52.22 | 934,062 |
| 2020-01-28 | $90.28 | $90.67 | $89.51 | $89.60 | $52.15 | 886,728 |
| 2020-01-27 | $88.60 | $90.18 | $87.80 | $89.51 | $52.10 | 2,473,816 |
| 2020-01-24 | $93.30 | $93.30 | $90.82 | $91.84 | $53.46 | 923,268 |
| 2020-01-23 | $93.17 | $93.57 | $92.18 | $93.22 | $54.26 | 1,175,496 |
| 2020-01-22 | $92.89 | $94.38 | $92.60 | $93.57 | $54.46 | 2,690,269 |
| 2020-01-21 | $94.34 | $94.50 | $92.50 | $92.54 | $53.86 | 1,897,195 |
| 2020-01-17 | $94.37 | $95.83 | $92.82 | $94.64 | $55.09 | 2,834,483 |
| 2020-01-16 | $96.20 | $96.20 | $91.20 | $95.35 | $55.50 | 12,839,443 |
| 2020-01-15 | $81.54 | $83.48 | $81.07 | $82.82 | $48.21 | 1,912,305 |
| 2020-01-14 | $80.16 | $81.97 | $79.56 | $81.58 | $47.49 | 2,422,991 |
| 2020-01-13 | $78.26 | $79.74 | $78.12 | $79.48 | $46.26 | 1,210,303 |
| 2020-01-10 | $78.77 | $78.85 | $77.50 | $78.06 | $45.44 | 988,769 |
| 2020-01-09 | $78.90 | $79.40 | $78.50 | $78.72 | $45.82 | 876,114 |
| 2020-01-08 | $77.43 | $78.76 | $77.43 | $78.17 | $45.50 | 1,222,504 |
| 2020-01-07 | $76.86 | $78.76 | $76.71 | $77.51 | $45.12 | 1,048,962 |
| 2020-01-06 | $76.98 | $77.20 | $75.40 | $76.93 | $44.78 | 1,609,769 |
| 2020-01-03 | $79.30 | $79.58 | $77.92 | $78.24 | $45.54 | 1,472,520 |
| 2020-01-02 | $80.38 | $81.24 | $79.45 | $80.46 | $46.83 | 912,680 |
| 2019-12-31 | $78.87 | $80.03 | $78.87 | $79.70 | $46.39 | 815,395 |
| 2019-12-30 | $80.57 | $80.57 | $79.07 | $79.21 | $46.11 | 588,542 |
| 2019-12-27 | $80.00 | $81.10 | $79.08 | $80.30 | $46.74 | 980,818 |
| 2019-12-26 | $79.40 | $79.88 | $78.70 | $79.78 | $46.44 | 663,606 |
| 2019-12-24 | $78.20 | $79.35 | $78.20 | $78.86 | $45.90 | 410,670 |
| 2019-12-23 | $79.13 | $79.57 | $77.87 | $78.13 | $45.48 | 969,530 |
| 2019-12-20 | $78.61 | $80.10 | $76.62 | $78.62 | $45.76 | 2,932,165 |
| 2019-12-19 | $79.46 | $79.68 | $77.93 | $78.21 | $45.52 | 1,661,558 |
| 2019-12-18 | $81.20 | $81.35 | $79.04 | $79.66 | $46.37 | 1,869,862 |
| 2019-12-17 | $82.53 | $83.25 | $81.66 | $81.89 | $47.67 | 987,894 |
| 2019-12-16 | $83.53 | $84.07 | $82.51 | $82.53 | $48.04 | 974,623 |
| 2019-12-13 | $83.34 | $84.66 | $83.04 | $83.31 | $48.49 | 752,837 |
| 2019-12-12 | $81.76 | $84.07 | $81.30 | $83.48 | $48.59 | 817,391 |
| 2019-12-11 | $81.09 | $82.14 | $81.09 | $81.76 | $47.59 | 600,652 |
| 2019-12-10 | $82.21 | $82.43 | $80.17 | $81.00 | $47.15 | 847,841 |
| 2019-12-09 | $81.78 | $82.83 | $81.69 | $82.55 | $48.05 | 682,973 |
| 2019-12-06 | $81.89 | $82.85 | $81.70 | $82.19 | $47.84 | 878,207 |
| 2019-12-05 | $81.18 | $81.75 | $80.80 | $81.27 | $47.31 | 1,032,440 |
| 2019-12-04 | $80.63 | $81.77 | $80.31 | $80.39 | $46.79 | 806,731 |
| 2019-12-03 | $79.70 | $80.25 | $78.37 | $79.98 | $46.55 | 1,100,830 |
| 2019-12-02 | $82.95 | $83.53 | $81.23 | $81.27 | $47.31 | 888,039 |
| 2019-11-29 | $84.11 | $84.47 | $82.51 | $82.69 | $48.13 | 399,483 |
| 2019-11-27 | $84.67 | $85.00 | $83.84 | $84.27 | $49.05 | 667,080 |
| 2019-11-26 | $84.07 | $84.83 | $83.11 | $84.08 | $48.94 | 1,036,371 |
| 2019-11-25 | $83.91 | $85.10 | $83.30 | $84.34 | $49.09 | 944,027 |
| 2019-11-22 | $82.41 | $83.38 | $82.07 | $83.30 | $48.49 | 646,650 |
| 2019-11-21 | $82.03 | $83.18 | $81.55 | $82.02 | $47.74 | 825,191 |
| 2019-11-20 | $83.12 | $83.76 | $81.80 | $82.25 | $47.88 | 1,626,281 |
| 2019-11-19 | $84.88 | $85.20 | $82.91 | $83.52 | $48.61 | 1,235,539 |
| 2019-11-18 | $83.08 | $84.69 | $82.34 | $84.51 | $49.19 | 2,259,651 |
| 2019-11-15 | $85.10 | $85.59 | $83.48 | $83.64 | $48.68 | 2,253,942 |
| 2019-11-14 | $83.51 | $84.51 | $83.51 | $84.34 | $49.09 | 2,016,815 |
| 2019-11-13 | $84.75 | $85.22 | $83.45 | $83.69 | $48.71 | 1,230,297 |
| 2019-11-12 | $85.04 | $86.42 | $84.71 | $85.67 | $49.87 | 1,866,991 |
| 2019-11-11 | $83.83 | $84.93 | $83.65 | $84.19 | $49.00 | 944,724 |
| 2019-11-08 | $84.67 | $86.43 | $84.41 | $84.64 | $49.27 | 999,891 |
| 2019-11-07 | $84.27 | $86.47 | $84.18 | $84.69 | $49.30 | 1,445,446 |
| 2019-11-06 | $83.41 | $84.55 | $83.01 | $83.46 | $48.58 | 1,131,930 |
| 2019-11-05 | $82.50 | $83.88 | $82.38 | $83.67 | $48.70 | 1,517,119 |
| 2019-11-04 | $80.37 | $82.57 | $80.17 | $82.16 | $47.82 | 1,591,811 |
| 2019-11-01 | $77.37 | $79.39 | $77.02 | $79.37 | $46.20 | 1,136,345 |
| 2019-10-31 | $78.86 | $78.86 | $75.51 | $76.40 | $44.47 | 1,293,834 |
| 2019-10-30 | $80.79 | $80.80 | $78.31 | $79.17 | $46.08 | 1,755,570 |
| 2019-10-29 | $80.94 | $81.72 | $78.20 | $81.37 | $47.36 | 2,939,716 |
| 2019-10-28 | $80.14 | $81.19 | $79.86 | $80.40 | $46.80 | 2,770,546 |
| 2019-10-25 | $77.64 | $80.25 | $77.64 | $79.72 | $46.40 | 1,688,053 |
| 2019-10-24 | $78.31 | $78.73 | $76.68 | $78.18 | $45.51 | 921,298 |
| 2019-10-23 | $77.35 | $78.69 | $77.01 | $78.20 | $45.52 | 1,345,322 |
| 2019-10-22 | $77.56 | $78.43 | $76.84 | $77.42 | $45.06 | 2,057,713 |
| 2019-10-21 | $77.44 | $78.74 | $77.22 | $77.37 | $45.03 | 1,084,590 |
| 2019-10-18 | $76.96 | $76.98 | $75.17 | $76.74 | $44.67 | 1,418,949 |
| 2019-10-17 | $77.34 | $78.14 | $76.76 | $76.97 | $44.80 | 1,414,291 |
| 2019-10-16 | $76.00 | $77.71 | $76.00 | $76.95 | $44.79 | 1,349,866 |
| 2019-10-15 | $74.89 | $76.95 | $74.35 | $75.85 | $44.15 | 1,561,174 |
| 2019-10-14 | $73.98 | $75.27 | $73.12 | $74.68 | $43.47 | 923,933 |
| 2019-10-11 | $72.46 | $74.42 | $71.61 | $74.04 | $43.10 | 1,777,545 |
| 2019-10-10 | $69.34 | $71.42 | $69.34 | $71.04 | $41.35 | 996,969 |
| 2019-10-09 | $69.33 | $69.67 | $68.79 | $69.40 | $40.40 | 571,693 |
| 2019-10-08 | $69.41 | $69.41 | $68.18 | $68.59 | $39.92 | 939,703 |
| 2019-10-07 | $69.52 | $70.38 | $68.62 | $69.69 | $40.56 | 953,522 |
| 2019-10-04 | $69.12 | $70.18 | $67.99 | $70.08 | $40.79 | 1,168,712 |
| 2019-10-03 | $68.55 | $68.69 | $66.50 | $68.64 | $39.95 | 1,521,313 |
| 2019-10-02 | $69.19 | $69.33 | $68.09 | $69.04 | $40.19 | 1,291,654 |
| 2019-10-01 | $72.23 | $73.38 | $69.53 | $70.05 | $40.77 | 1,902,532 |
| 2019-09-30 | $70.65 | $71.73 | $69.83 | $71.57 | $41.66 | 1,036,412 |
| 2019-09-27 | $70.70 | $71.15 | $69.76 | $70.54 | $41.06 | 1,198,756 |
| 2019-09-26 | $71.83 | $71.91 | $70.24 | $70.76 | $41.19 | 1,225,270 |
| 2019-09-25 | $70.71 | $72.82 | $70.60 | $72.03 | $41.93 | 1,386,436 |
| 2019-09-24 | $71.38 | $72.30 | $70.37 | $70.76 | $41.19 | 1,417,119 |
| 2019-09-23 | $71.79 | $72.71 | $70.89 | $71.25 | $41.47 | 1,342,340 |
| 2019-09-20 | $73.55 | $74.69 | $71.49 | $71.87 | $41.83 | 2,070,542 |
| 2019-09-19 | $73.78 | $74.02 | $72.58 | $73.06 | $42.53 | 1,008,957 |
| 2019-09-18 | $72.28 | $73.65 | $70.53 | $73.61 | $42.85 | 1,355,742 |
| 2019-09-17 | $74.11 | $74.22 | $72.54 | $73.91 | $43.02 | 1,623,774 |
| 2019-09-16 | $73.86 | $75.23 | $73.34 | $74.56 | $43.40 | 1,374,460 |
| 2019-09-13 | $75.97 | $76.55 | $74.30 | $74.74 | $43.50 | 1,427,001 |
| 2019-09-12 | $75.35 | $76.33 | $73.19 | $74.92 | $43.61 | 1,334,798 |
| 2019-09-11 | $75.90 | $76.40 | $74.84 | $75.22 | $43.78 | 1,639,691 |
| 2019-09-10 | $74.75 | $75.53 | $74.07 | $75.42 | $43.90 | 2,087,273 |
| 2019-09-09 | $72.44 | $74.91 | $72.30 | $74.75 | $43.51 | 2,250,593 |
| 2019-09-06 | $72.20 | $72.86 | $71.40 | $72.19 | $42.02 | 2,565,255 |
| 2019-09-05 | $70.00 | $72.68 | $69.91 | $71.83 | $41.81 | 1,917,830 |
| 2019-09-04 | $68.76 | $70.32 | $67.87 | $68.46 | $39.85 | 1,788,410 |
| 2019-09-03 | $70.03 | $70.85 | $67.13 | $67.31 | $39.18 | 1,731,970 |
| 2019-08-30 | $70.53 | $72.33 | $70.34 | $70.86 | $41.25 | 1,984,717 |
| 2019-08-29 | $68.68 | $70.40 | $68.68 | $69.84 | $40.65 | 1,640,073 |
| 2019-08-28 | $66.05 | $67.91 | $64.73 | $67.62 | $39.36 | 1,212,612 |
| 2019-08-27 | $68.46 | $68.46 | $65.44 | $66.26 | $38.57 | 1,979,471 |
| 2019-08-26 | $67.80 | $67.81 | $66.34 | $67.53 | $39.31 | 858,695 |
| 2019-08-23 | $68.36 | $68.90 | $66.21 | $66.73 | $38.84 | 1,805,351 |
| 2019-08-22 | $69.50 | $70.58 | $68.74 | $69.36 | $40.37 | 1,652,764 |
| 2019-08-21 | $67.59 | $69.37 | $67.34 | $68.92 | $40.12 | 1,419,121 |
| 2019-08-20 | $68.27 | $68.76 | $66.66 | $67.08 | $39.05 | 977,138 |
| 2019-08-19 | $68.04 | $68.91 | $64.39 | $68.08 | $39.63 | 1,103,301 |
| 2019-08-16 | $65.71 | $67.67 | $65.66 | $66.83 | $38.90 | 1,708,999 |
| 2019-08-15 | $65.92 | $66.12 | $64.39 | $65.04 | $37.86 | 1,489,978 |
| 2019-08-14 | $66.52 | $66.52 | $64.25 | $65.44 | $38.09 | 1,681,502 |
| 2019-08-13 | $65.23 | $68.68 | $64.72 | $67.56 | $39.32 | 1,772,683 |
| 2019-08-12 | $67.14 | $67.14 | $65.15 | $65.59 | $38.18 | 1,728,302 |
| 2019-08-09 | $69.99 | $70.64 | $67.53 | $67.66 | $39.38 | 1,809,256 |
| 2019-08-08 | $69.23 | $70.80 | $68.76 | $70.48 | $41.02 | 1,784,179 |
| 2019-08-07 | $66.95 | $68.49 | $65.81 | $68.36 | $39.79 | 1,401,625 |
| 2019-08-06 | $68.37 | $69.83 | $67.44 | $68.14 | $39.66 | 1,980,122 |
| 2019-08-05 | $69.94 | $70.00 | $65.13 | $67.30 | $39.17 | 3,396,133 |
| 2019-08-02 | $68.85 | $74.45 | $66.96 | $71.97 | $41.89 | 7,614,334 |
| 2019-08-01 | $67.46 | $67.50 | $64.64 | $64.85 | $37.75 | 2,914,562 |
| 2019-07-31 | $66.88 | $68.55 | $66.00 | $67.48 | $39.28 | 2,556,581 |
| 2019-07-30 | $66.23 | $67.73 | $65.73 | $67.01 | $39.00 | 1,725,569 |
| 2019-07-29 | $66.97 | $67.24 | $65.65 | $66.71 | $38.83 | 1,701,234 |
| 2019-07-26 | $65.26 | $67.50 | $65.05 | $67.13 | $39.07 | 1,732,195 |
| 2019-07-25 | $67.04 | $67.20 | $64.33 | $65.23 | $37.97 | 1,530,815 |
| 2019-07-24 | $65.95 | $68.90 | $65.28 | $67.16 | $39.09 | 2,654,796 |
| 2019-07-23 | $63.16 | $65.88 | $62.82 | $65.86 | $38.34 | 2,677,667 |
| 2019-07-22 | $62.28 | $63.90 | $62.04 | $62.53 | $36.40 | 1,152,838 |
| 2019-07-19 | $60.83 | $62.40 | $60.56 | $62.01 | $36.09 | 1,509,506 |
| 2019-07-18 | $59.88 | $61.02 | $59.64 | $60.30 | $35.10 | 1,517,289 |
| 2019-07-17 | $61.70 | $61.81 | $59.39 | $59.74 | $34.77 | 2,190,965 |
| 2019-07-16 | $59.78 | $63.71 | $59.77 | $62.21 | $36.21 | 3,566,401 |
| 2019-07-15 | $58.69 | $59.59 | $57.92 | $58.91 | $34.29 | 1,877,768 |
| 2019-07-12 | $55.37 | $59.01 | $55.11 | $58.41 | $34.00 | 2,467,350 |
| 2019-07-11 | $54.22 | $55.16 | $53.54 | $55.02 | $32.03 | 1,766,969 |
| 2019-07-10 | $55.54 | $56.08 | $53.74 | $54.63 | $31.80 | 1,801,786 |
| 2019-07-09 | $54.66 | $55.57 | $54.30 | $55.00 | $32.01 | 1,171,289 |
| 2019-07-08 | $56.13 | $56.48 | $54.86 | $55.24 | $32.15 | 1,175,179 |
| 2019-07-05 | $57.35 | $58.64 | $56.59 | $56.71 | $33.01 | 1,307,415 |
| 2019-07-03 | $56.70 | $57.76 | $56.44 | $57.75 | $33.61 | 858,647 |
| 2019-07-02 | $56.95 | $57.79 | $56.08 | $56.20 | $32.71 | 1,797,545 |
| 2019-07-01 | $58.98 | $59.74 | $56.66 | $57.09 | $33.23 | 1,536,847 |
| 2019-06-28 | $55.29 | $57.91 | $55.26 | $57.81 | $33.65 | 6,046,080 |
| 2019-06-27 | $53.79 | $55.75 | $53.68 | $55.06 | $32.05 | 1,609,542 |
| 2019-06-26 | $52.37 | $53.88 | $51.69 | $53.53 | $31.16 | 2,283,196 |
| 2019-06-25 | $52.91 | $52.94 | $52.05 | $52.11 | $30.33 | 2,062,893 |
| 2019-06-24 | $55.04 | $55.21 | $52.71 | $52.77 | $30.72 | 2,593,872 |
| 2019-06-21 | $57.21 | $57.23 | $55.02 | $55.04 | $32.04 | 3,819,064 |
| 2019-06-20 | $57.30 | $58.86 | $56.96 | $57.66 | $33.56 | 2,344,894 |
| 2019-06-19 | $57.17 | $57.70 | $56.15 | $56.29 | $32.76 | 2,037,044 |
| 2019-06-18 | $55.73 | $57.73 | $55.40 | $57.19 | $33.29 | 1,393,873 |
| 2019-06-17 | $56.97 | $57.04 | $55.19 | $55.40 | $32.25 | 1,264,209 |
| 2019-06-14 | $57.34 | $57.34 | $55.76 | $56.74 | $33.03 | 1,059,499 |
| 2019-06-13 | $56.52 | $57.62 | $56.40 | $57.49 | $33.46 | 1,086,446 |
| 2019-06-12 | $55.37 | $56.15 | $54.80 | $56.03 | $32.61 | 1,279,743 |
| 2019-06-11 | $56.25 | $56.66 | $55.34 | $55.50 | $32.31 | 1,344,218 |
| 2019-06-10 | $54.16 | $56.97 | $54.02 | $55.55 | $32.33 | 1,826,843 |
| 2019-06-07 | $53.65 | $54.53 | $53.39 | $53.78 | $31.30 | 1,259,015 |
| 2019-06-06 | $53.71 | $54.00 | $52.59 | $53.32 | $31.04 | 2,118,290 |
| 2019-06-05 | $55.79 | $56.35 | $52.89 | $53.93 | $31.39 | 1,647,738 |
| 2019-06-04 | $52.61 | $55.30 | $52.61 | $55.28 | $32.18 | 2,283,754 |
| 2019-06-03 | $51.79 | $53.28 | $51.32 | $51.84 | $30.17 | 2,854,010 |
| 2019-05-31 | $51.02 | $52.25 | $50.51 | $52.09 | $30.32 | 2,118,101 |
| 2019-05-30 | $53.11 | $53.39 | $51.20 | $52.00 | $30.27 | 2,745,848 |
| 2019-05-29 | $52.59 | $53.47 | $51.54 | $52.97 | $30.83 | 2,069,210 |
| 2019-05-28 | $52.96 | $53.21 | $50.94 | $52.84 | $30.76 | 3,808,158 |
| 2019-05-24 | $54.64 | $54.64 | $52.46 | $52.79 | $30.73 | 3,560,381 |
| 2019-05-23 | $55.57 | $55.99 | $53.70 | $54.55 | $31.75 | 3,607,867 |
| 2019-05-22 | $57.54 | $57.54 | $54.73 | $56.10 | $32.65 | 2,690,338 |
| 2019-05-21 | $57.97 | $57.97 | $56.90 | $57.88 | $33.69 | 1,595,138 |
| 2019-05-20 | $57.48 | $57.77 | $56.36 | $56.98 | $33.17 | 1,939,711 |
| 2019-05-17 | $59.46 | $60.26 | $58.24 | $58.29 | $33.93 | 1,695,179 |
| 2019-05-16 | $58.38 | $60.62 | $58.38 | $60.12 | $34.99 | 2,299,352 |
| 2019-05-15 | $57.15 | $58.58 | $56.28 | $58.36 | $33.97 | 2,291,208 |
| 2019-05-14 | $56.88 | $58.45 | $56.62 | $57.80 | $33.64 | 2,349,334 |
| 2019-05-13 | $60.00 | $60.19 | $56.21 | $56.49 | $32.88 | 3,665,236 |
| 2019-05-10 | $61.40 | $62.10 | $60.03 | $61.45 | $35.77 | 2,007,294 |
| 2019-05-09 | $61.72 | $62.19 | $60.69 | $61.44 | $35.76 | 2,502,796 |
| 2019-05-08 | $62.67 | $64.07 | $61.82 | $62.68 | $36.48 | 2,520,285 |
| 2019-05-07 | $64.50 | $64.77 | $61.66 | $62.51 | $36.39 | 3,200,357 |
| 2019-05-06 | $62.57 | $65.80 | $62.30 | $65.48 | $38.11 | 3,118,970 |
| 2019-05-03 | $65.00 | $65.64 | $64.24 | $64.45 | $37.51 | 9,984,321 |
| 2019-05-02 | $66.92 | $66.92 | $60.82 | $64.10 | $37.31 | 6,928,862 |
| 2019-05-01 | $67.94 | $69.06 | $67.05 | $67.13 | $39.07 | 3,879,560 |
| 2019-04-30 | $67.11 | $68.22 | $65.84 | $68.08 | $39.63 | 3,802,593 |
| 2019-04-29 | $67.95 | $68.14 | $65.30 | $66.82 | $38.89 | 3,960,818 |
| 2019-04-26 | $65.88 | $67.96 | $65.19 | $67.83 | $39.48 | 2,151,621 |
| 2019-04-25 | $68.28 | $68.45 | $65.19 | $66.52 | $38.72 | 2,526,647 |
| 2019-04-24 | $67.20 | $69.29 | $66.69 | $68.97 | $40.15 | 1,915,011 |
| 2019-04-23 | $67.00 | $67.18 | $65.97 | $67.05 | $39.03 | 2,279,667 |
| 2019-04-22 | $65.76 | $67.20 | $65.00 | $66.59 | $38.76 | 2,490,983 |
| 2019-04-18 | $64.55 | $66.21 | $64.35 | $66.03 | $38.43 | 2,645,639 |
| 2019-04-17 | $63.06 | $65.07 | $63.00 | $64.88 | $37.76 | 2,679,518 |
| 2019-04-16 | $62.48 | $62.93 | $61.09 | $62.51 | $36.39 | 2,712,916 |
| 2019-04-15 | $63.16 | $63.85 | $62.75 | $63.07 | $36.71 | 3,099,783 |
| 2019-04-12 | $62.77 | $63.68 | $62.49 | $63.19 | $36.78 | 3,767,864 |
| 2019-04-11 | $61.34 | $61.92 | $61.06 | $61.85 | $36.00 | 2,791,421 |
| 2019-04-10 | $59.98 | $61.23 | $59.52 | $61.20 | $35.62 | 3,030,143 |
| 2019-04-09 | $59.43 | $59.91 | $59.06 | $59.76 | $34.78 | 2,925,516 |
| 2019-04-08 | $59.40 | $59.96 | $58.46 | $59.84 | $34.83 | 2,588,283 |
| 2019-04-05 | $59.20 | $59.80 | $58.02 | $59.53 | $34.65 | 3,955,990 |
| 2019-04-04 | $56.07 | $58.72 | $55.79 | $58.57 | $34.09 | 4,618,655 |
| 2019-04-03 | $55.63 | $56.62 | $55.55 | $55.98 | $32.58 | 3,115,055 |
| 2019-04-02 | $55.69 | $55.99 | $54.73 | $55.31 | $32.19 | 2,854,676 |
| 2019-04-01 | $54.48 | $55.93 | $54.20 | $55.42 | $32.26 | 4,112,678 |
| 2019-03-29 | $53.80 | $54.51 | $53.10 | $53.74 | $31.28 | 3,967,100 |
| 2019-03-28 | $51.04 | $53.57 | $51.04 | $53.28 | $31.01 | 5,421,080 |
| 2019-03-27 | $51.40 | $51.91 | $50.51 | $51.12 | $29.76 | 3,051,075 |
| 2019-03-26 | $50.16 | $51.69 | $50.14 | $51.34 | $29.88 | 4,211,046 |
| 2019-03-25 | $48.82 | $50.67 | $48.60 | $49.72 | $28.94 | 4,436,874 |
| 2019-03-22 | $51.33 | $51.40 | $49.40 | $49.46 | $28.79 | 4,525,997 |
| 2019-03-21 | $50.06 | $51.53 | $50.01 | $51.48 | $29.97 | 3,432,852 |
| 2019-03-20 | $50.30 | $50.60 | $49.00 | $50.20 | $29.22 | 8,284,208 |
| 2019-03-19 | $51.66 | $52.40 | $50.59 | $50.83 | $29.59 | 7,873,255 |
| 2019-03-18 | $49.69 | $51.56 | $49.67 | $51.52 | $29.99 | 6,839,328 |
| 2019-03-15 | $50.38 | $50.49 | $49.38 | $49.65 | $28.90 | 33,251,405 |
| 2019-03-14 | $50.07 | $50.94 | $49.71 | $50.22 | $29.23 | 7,398,860 |
| 2019-03-13 | $49.43 | $50.74 | $49.33 | $49.86 | $29.02 | 7,416,855 |
| 2019-03-12 | $49.68 | $49.70 | $47.35 | $49.02 | $28.53 | 10,743,301 |
| 2019-03-11 | $47.76 | $50.20 | $47.51 | $49.85 | $29.02 | 12,720,956 |
| 2019-03-08 | $46.99 | $47.21 | $45.73 | $46.20 | $26.89 | 4,735,034 |
| 2019-03-07 | $47.27 | $48.79 | $46.92 | $47.59 | $27.70 | 6,979,849 |
| 2019-03-06 | $47.49 | $47.98 | $46.46 | $47.44 | $27.61 | 7,112,124 |
| 2019-03-05 | $48.55 | $48.61 | $47.48 | $47.56 | $27.68 | 6,171,640 |
| 2019-03-04 | $49.95 | $50.20 | $48.20 | $48.54 | $28.25 | 3,855,198 |
| 2019-03-01 | $50.62 | $51.40 | $49.36 | $49.71 | $28.93 | 5,728,349 |
| 2019-02-28 | $48.84 | $50.39 | $48.82 | $50.35 | $29.31 | 5,927,828 |
| 2019-02-27 | $50.06 | $50.11 | $48.50 | $48.88 | $28.45 | 8,138,148 |
| 2019-02-26 | $50.88 | $51.09 | $50.03 | $50.16 | $29.20 | 3,960,958 |
| 2019-02-25 | $52.47 | $52.92 | $51.04 | $51.17 | $29.78 | 5,062,836 |
| 2019-02-22 | $53.87 | $53.93 | $50.80 | $52.17 | $30.37 | 7,227,397 |
| 2019-02-21 | $55.05 | $55.88 | $53.69 | $54.06 | $31.47 | 7,298,165 |
| 2019-02-20 | $54.90 | $55.74 | $53.99 | $55.09 | $32.07 | 6,052,574 |
| 2019-02-19 | $51.27 | $55.15 | $51.19 | $54.64 | $31.80 | 10,387,570 |
| 2019-02-15 | $49.86 | $52.29 | $47.11 | $51.97 | $30.25 | 33,105,531 |
| 2019-02-14 | $59.18 | $60.29 | $58.52 | $59.55 | $34.66 | 5,688,876 |
| 2019-02-13 | $58.82 | $60.33 | $58.82 | $59.67 | $34.73 | 2,354,737 |
| 2019-02-12 | $58.12 | $59.51 | $57.76 | $58.62 | $34.12 | 4,420,738 |
| 2019-02-11 | $57.60 | $58.26 | $57.17 | $57.73 | $33.60 | 3,237,297 |
| 2019-02-08 | $58.21 | $59.21 | $56.31 | $57.55 | $33.50 | 4,427,418 |
| 2019-02-07 | $59.09 | $60.26 | $58.42 | $58.98 | $34.33 | 2,491,790 |
| 2019-02-06 | $60.09 | $60.49 | $59.14 | $59.31 | $34.52 | 2,866,180 |
| 2019-02-05 | $60.29 | $61.50 | $60.06 | $60.37 | $35.14 | 2,031,170 |
| 2019-02-04 | $60.44 | $60.63 | $59.88 | $60.40 | $35.16 | 2,553,100 |
| 2019-02-01 | $60.57 | $61.30 | $60.19 | $60.50 | $35.22 | 3,078,137 |
| 2019-01-31 | $62.46 | $62.46 | $60.32 | $60.78 | $35.38 | 2,117,359 |
| 2019-01-30 | $61.33 | $62.34 | $60.24 | $62.02 | $36.10 | 3,678,662 |
| 2019-01-29 | $61.24 | $61.92 | $58.83 | $60.67 | $35.31 | 4,132,671 |
| 2019-01-28 | $61.41 | $62.55 | $60.71 | $61.57 | $35.84 | 2,580,202 |
| 2019-01-25 | $61.40 | $62.81 | $60.75 | $62.13 | $36.16 | 4,098,419 |
| 2019-01-24 | $60.88 | $62.16 | $60.56 | $60.88 | $35.44 | 3,969,306 |
| 2019-01-23 | $63.31 | $63.31 | $59.92 | $61.13 | $35.58 | 3,077,937 |
| 2019-01-22 | $63.58 | $63.75 | $61.93 | $62.99 | $36.66 | 3,632,338 |
| 2019-01-18 | $62.80 | $64.65 | $62.45 | $63.89 | $37.19 | 3,221,655 |
| 2019-01-17 | $60.78 | $62.61 | $60.51 | $61.79 | $35.97 | 3,416,282 |
| 2019-01-16 | $60.60 | $61.66 | $59.80 | $60.65 | $35.30 | 3,227,718 |
| 2019-01-15 | $60.09 | $61.30 | $59.16 | $60.31 | $35.10 | 4,634,042 |
| 2019-01-14 | $59.42 | $61.11 | $59.12 | $60.10 | $34.98 | 7,844,666 |
| 2019-01-11 | $62.40 | $63.83 | $61.95 | $62.98 | $36.66 | 3,552,409 |
| 2019-01-10 | $61.46 | $63.17 | $60.60 | $62.79 | $36.55 | 3,218,420 |
| 2019-01-09 | $60.53 | $62.42 | $59.67 | $62.04 | $36.11 | 3,239,739 |
| 2019-01-08 | $59.58 | $60.41 | $58.19 | $60.24 | $35.06 | 4,118,781 |
| 2019-01-07 | $57.06 | $59.81 | $56.41 | $59.18 | $34.45 | 5,219,077 |
| 2019-01-04 | $56.34 | $57.96 | $56.29 | $56.92 | $33.13 | 4,726,843 |
| 2019-01-03 | $56.57 | $57.26 | $54.63 | $55.33 | $32.21 | 4,303,320 |
| 2019-01-02 | $55.66 | $58.24 | $55.03 | $57.65 | $33.56 | 4,843,084 |
| 2018-12-31 | $56.15 | $57.12 | $55.60 | $57.04 | $33.20 | 4,113,563 |
| 2018-12-28 | $56.10 | $57.75 | $55.13 | $56.03 | $32.61 | 7,827,773 |
| 2018-12-27 | $54.10 | $56.14 | $53.76 | $55.99 | $32.59 | 8,125,500 |
| 2018-12-26 | $51.19 | $55.77 | $51.19 | $55.57 | $32.35 | 10,740,372 |
| 2018-12-24 | $51.32 | $52.62 | $50.05 | $51.10 | $29.74 | 3,433,177 |
| 2018-12-21 | $52.84 | $54.08 | $50.30 | $52.06 | $30.30 | 12,181,142 |
| 2018-12-20 | $51.41 | $55.00 | $51.39 | $52.82 | $30.75 | 10,716,129 |
| 2018-12-19 | $51.50 | $55.94 | $51.30 | $52.02 | $30.28 | 13,113,748 |
| 2018-12-18 | $53.78 | $56.82 | $52.15 | $52.25 | $30.41 | 18,955,382 |
| 2018-12-17 | $50.78 | $55.89 | $50.16 | $53.83 | $31.33 | 20,763,876 |
| 2018-12-14 | $47.87 | $52.41 | $45.59 | $51.55 | $30.01 | 39,913,192 |
| 2018-12-13 | $58.01 | $59.94 | $41.05 | $44.50 | $25.90 | 68,186,878 |
| 2018-12-12 | $65.50 | $66.25 | $58.33 | $60.27 | $35.08 | 16,650,852 |
| 2018-12-11 | $67.43 | $70.14 | $65.87 | $66.69 | $38.82 | 5,649,981 |
| 2018-12-10 | $65.71 | $66.38 | $63.68 | $65.87 | $38.34 | 4,046,883 |
| 2018-12-07 | $70.97 | $72.07 | $66.09 | $66.46 | $38.68 | 3,663,234 |
| 2018-12-06 | $70.16 | $71.81 | $68.55 | $71.22 | $41.46 | 3,847,756 |
| 2018-12-04 | $76.13 | $76.60 | $70.12 | $71.91 | $41.86 | 4,971,460 |
| 2018-12-03 | $78.64 | $79.27 | $76.49 | $77.18 | $44.92 | 4,974,003 |
| 2018-11-30 | $76.09 | $76.64 | $74.75 | $75.86 | $44.16 | 3,593,832 |
| 2018-11-29 | $75.97 | $77.25 | $74.82 | $76.34 | $44.44 | 5,123,727 |
| 2018-11-28 | $73.52 | $76.30 | $72.05 | $76.13 | $44.31 | 3,761,301 |
| 2018-11-27 | $73.70 | $74.75 | $71.87 | $73.02 | $42.50 | 2,746,102 |
| 2018-11-26 | $73.40 | $74.79 | $73.07 | $74.16 | $43.17 | 2,581,715 |
| 2018-11-23 | $71.83 | $73.44 | $71.12 | $72.26 | $42.06 | 1,139,123 |
| 2018-11-21 | $72.31 | $73.43 | $71.82 | $72.34 | $42.11 | 2,408,388 |
| 2018-11-20 | $71.35 | $73.22 | $69.11 | $71.23 | $41.46 | 4,758,483 |
| 2018-11-19 | $76.43 | $76.96 | $72.56 | $73.70 | $42.90 | 4,403,891 |
| 2018-11-16 | $78.61 | $79.28 | $75.71 | $76.72 | $44.66 | 4,899,244 |
| 2018-11-15 | $78.25 | $79.90 | $77.01 | $78.82 | $45.88 | 2,605,517 |
| 2018-11-14 | $79.92 | $80.49 | $77.64 | $78.87 | $45.91 | 2,842,820 |
| 2018-11-13 | $78.60 | $80.07 | $77.41 | $79.02 | $46.00 | 3,818,667 |
| 2018-11-12 | $80.91 | $81.44 | $78.03 | $78.22 | $45.53 | 3,731,932 |
| 2018-11-09 | $82.55 | $84.01 | $80.49 | $81.03 | $47.17 | 3,818,909 |
| 2018-11-08 | $87.23 | $87.78 | $82.56 | $83.12 | $48.38 | 2,822,186 |
| 2018-11-07 | $86.20 | $88.06 | $85.43 | $87.97 | $51.20 | 1,716,740 |
| 2018-11-06 | $83.97 | $86.15 | $83.83 | $85.12 | $49.55 | 2,840,860 |
| 2018-11-05 | $87.78 | $88.03 | $83.56 | $84.42 | $49.14 | 3,134,059 |
| 2018-11-02 | $88.85 | $90.75 | $86.94 | $88.02 | $51.23 | 3,082,610 |
| 2018-11-01 | $87.55 | $88.10 | $79.82 | $86.99 | $50.63 | 9,240,671 |
| 2018-10-31 | $88.79 | $91.17 | $88.66 | $89.38 | $52.03 | 5,155,638 |
| 2018-10-30 | $83.96 | $87.18 | $83.33 | $86.94 | $50.61 | 3,485,942 |
| 2018-10-29 | $88.38 | $88.83 | $81.29 | $82.90 | $48.25 | 3,862,620 |
| 2018-10-26 | $88.00 | $88.43 | $85.03 | $86.67 | $50.45 | 3,453,657 |
| 2018-10-25 | $87.00 | $91.47 | $86.17 | $90.22 | $52.51 | 2,571,158 |
| 2018-10-24 | $91.70 | $91.81 | $85.93 | $86.01 | $50.06 | 4,064,805 |
| 2018-10-23 | $91.50 | $92.91 | $88.69 | $91.63 | $53.34 | 4,165,143 |
| 2018-10-22 | $94.70 | $95.33 | $93.05 | $93.59 | $54.48 | 4,053,339 |
| 2018-10-19 | $96.26 | $96.88 | $93.48 | $94.70 | $55.12 | 3,132,840 |
| 2018-10-18 | $99.90 | $99.99 | $95.14 | $95.84 | $55.79 | 3,917,198 |
| 2018-10-17 | $103.11 | $103.41 | $99.40 | $100.60 | $58.56 | 2,574,316 |
| 2018-10-16 | $101.63 | $103.80 | $101.15 | $103.59 | $60.30 | 2,026,224 |
| 2018-10-15 | $99.66 | $101.50 | $99.33 | $100.72 | $58.63 | 1,428,063 |
| 2018-10-12 | $101.21 | $101.94 | $98.08 | $99.70 | $58.03 | 2,535,286 |
| 2018-10-11 | $101.33 | $103.52 | $99.10 | $99.24 | $57.76 | 3,477,070 |
| 2018-10-10 | $107.82 | $107.96 | $102.05 | $102.24 | $59.51 | 3,083,708 |
| 2018-10-09 | $108.46 | $109.96 | $107.81 | $108.04 | $62.89 | 1,482,611 |
| 2018-10-08 | $109.28 | $109.97 | $106.54 | $109.36 | $63.66 | 1,646,484 |
| 2018-10-05 | $111.57 | $112.10 | $108.65 | $110.02 | $64.04 | 2,175,989 |
| 2018-10-04 | $113.48 | $114.58 | $111.07 | $112.04 | $65.22 | 1,684,610 |
| 2018-10-03 | $111.50 | $114.15 | $111.43 | $113.10 | $65.83 | 2,377,639 |
| 2018-10-02 | $113.13 | $113.30 | $109.81 | $109.99 | $64.02 | 1,631,144 |
| 2018-10-01 | $115.50 | $115.62 | $112.88 | $113.27 | $65.93 | 1,242,844 |
| 2018-09-28 | $114.19 | $114.90 | $113.75 | $114.17 | $66.46 | 1,298,000 |
| 2018-09-27 | $113.89 | $115.25 | $113.78 | $114.54 | $66.67 | 1,240,777 |
| 2018-09-26 | $112.63 | $116.27 | $111.43 | $113.65 | $66.15 | 2,115,553 |
| 2018-09-25 | $112.40 | $113.50 | $111.45 | $112.42 | $65.44 | 1,300,288 |
| 2018-09-24 | $112.40 | $112.84 | $111.24 | $112.37 | $65.41 | 1,508,922 |
| 2018-09-21 | $113.95 | $114.52 | $112.79 | $112.85 | $65.69 | 3,510,069 |
| 2018-09-20 | $115.05 | $115.14 | $113.42 | $113.58 | $66.11 | 1,489,615 |
| 2018-09-19 | $113.77 | $114.82 | $113.03 | $113.69 | $66.18 | 1,339,412 |
| 2018-09-18 | $112.01 | $113.75 | $110.90 | $113.51 | $66.07 | 1,973,672 |
| 2018-09-17 | $114.53 | $115.00 | $110.70 | $111.97 | $65.17 | 1,383,306 |
| 2018-09-14 | $112.14 | $115.33 | $112.00 | $114.53 | $66.66 | 2,257,183 |
| 2018-09-13 | $111.40 | $112.58 | $110.87 | $111.69 | $65.01 | 1,421,059 |
| 2018-09-12 | $112.15 | $113.05 | $109.72 | $110.83 | $64.51 | 2,277,789 |
| 2018-09-11 | $111.27 | $113.53 | $111.01 | $112.27 | $65.35 | 2,382,883 |
| 2018-09-10 | $106.69 | $112.09 | $106.23 | $112.00 | $65.19 | 2,902,469 |
| 2018-09-07 | $105.84 | $107.89 | $105.08 | $106.18 | $61.80 | 1,449,699 |
| 2018-09-06 | $106.76 | $107.82 | $106.50 | $106.56 | $62.03 | 1,459,875 |
| 2018-09-05 | $106.60 | $107.16 | $104.10 | $106.49 | $61.98 | 1,471,332 |
| 2018-09-04 | $106.00 | $106.92 | $105.51 | $106.69 | $62.10 | 1,243,539 |
| 2018-08-31 | $106.27 | $106.95 | $105.83 | $106.50 | $61.99 | 1,158,971 |
| 2018-08-30 | $107.44 | $107.85 | $106.22 | $106.59 | $62.04 | 833,944 |
| 2018-08-29 | $106.22 | $108.17 | $103.50 | $107.85 | $62.78 | 1,652,810 |
| 2018-08-28 | $107.77 | $108.02 | $105.66 | $105.96 | $61.68 | 1,057,942 |
| 2018-08-27 | $106.00 | $108.61 | $105.95 | $107.41 | $62.52 | 1,409,809 |
| 2018-08-24 | $105.12 | $106.36 | $104.82 | $105.75 | $61.55 | 1,454,300 |
| 2018-08-23 | $105.18 | $106.31 | $104.17 | $104.65 | $60.91 | 2,194,217 |
| 2018-08-22 | $105.72 | $106.53 | $104.87 | $105.28 | $61.28 | 1,197,186 |
| 2018-08-21 | $103.88 | $106.43 | $103.88 | $106.06 | $61.73 | 1,812,251 |
| 2018-08-20 | $101.61 | $104.80 | $101.61 | $104.01 | $60.54 | 1,856,663 |
| 2018-08-17 | $101.93 | $102.30 | $100.93 | $101.71 | $59.20 | 1,108,683 |
| 2018-08-16 | $101.07 | $103.34 | $100.39 | $102.41 | $59.61 | 1,375,561 |
| 2018-08-15 | $101.20 | $101.50 | $98.29 | $99.88 | $58.14 | 2,335,349 |
| 2018-08-14 | $103.15 | $103.57 | $102.43 | $102.61 | $59.73 | 2,860,908 |
| 2018-08-13 | $104.33 | $104.62 | $102.72 | $102.97 | $59.94 | 916,530 |
| 2018-08-10 | $104.69 | $105.50 | $102.82 | $104.64 | $60.91 | 1,092,354 |
| 2018-08-09 | $103.71 | $106.02 | $103.68 | $105.22 | $61.25 | 2,930,409 |
| 2018-08-08 | $104.66 | $104.93 | $103.45 | $103.97 | $60.52 | 1,076,095 |
| 2018-08-07 | $103.86 | $104.99 | $103.03 | $104.56 | $60.86 | 3,657,433 |
| 2018-08-06 | $101.08 | $103.92 | $100.35 | $103.85 | $60.45 | 2,368,548 |
| 2018-08-03 | $101.03 | $101.51 | $99.67 | $101.43 | $59.04 | 1,821,561 |
| 2018-08-02 | $96.28 | $101.59 | $96.28 | $100.42 | $58.45 | 3,945,064 |
| 2018-08-01 | $99.71 | $100.89 | $98.44 | $99.92 | $58.16 | 2,065,864 |
| 2018-07-31 | $96.00 | $100.57 | $96.00 | $99.72 | $58.04 | 1,917,215 |
| 2018-07-30 | $98.55 | $99.50 | $94.81 | $95.71 | $55.71 | 3,347,986 |
| 2018-07-27 | $99.52 | $99.80 | $97.42 | $98.66 | $57.43 | 1,830,223 |
| 2018-07-26 | $100.81 | $101.00 | $98.59 | $99.22 | $57.75 | 3,405,414 |
| 2018-07-25 | $99.44 | $101.42 | $99.00 | $101.30 | $58.96 | 1,842,749 |
| 2018-07-24 | $104.23 | $104.59 | $97.93 | $99.25 | $57.77 | 3,295,230 |
| 2018-07-23 | $101.92 | $103.53 | $100.90 | $103.06 | $59.99 | 1,463,151 |
| 2018-07-20 | $101.06 | $102.59 | $100.71 | $102.04 | $59.39 | 1,743,979 |
| 2018-07-19 | $100.51 | $101.65 | $99.80 | $100.62 | $58.57 | 1,208,695 |
| 2018-07-18 | $100.19 | $101.91 | $99.87 | $101.68 | $59.19 | 1,544,787 |
| 2018-07-17 | $98.80 | $100.12 | $98.80 | $99.97 | $58.19 | 1,651,879 |
| 2018-07-16 | $102.93 | $103.46 | $97.90 | $99.07 | $57.67 | 2,163,468 |
| 2018-07-13 | $101.65 | $102.87 | $101.21 | $101.75 | $59.23 | 1,134,563 |
| 2018-07-12 | $100.16 | $101.95 | $99.81 | $101.65 | $59.17 | 1,639,977 |
| 2018-07-11 | $101.05 | $102.82 | $98.87 | $99.06 | $57.66 | 2,145,788 |
| 2018-07-10 | $104.94 | $105.66 | $102.37 | $103.50 | $60.24 | 1,690,888 |
| 2018-07-09 | $101.84 | $104.46 | $101.68 | $104.04 | $60.56 | 1,965,508 |
| 2018-07-06 | $100.02 | $101.86 | $99.35 | $101.36 | $59.00 | 1,638,996 |
| 2018-07-05 | $100.11 | $100.53 | $98.38 | $100.28 | $58.37 | 3,945,639 |
| 2018-07-03 | $101.23 | $102.12 | $98.91 | $99.13 | $57.70 | 964,086 |
| 2018-07-02 | $99.35 | $100.91 | $98.66 | $100.82 | $58.68 | 2,030,361 |
| 2018-06-29 | $100.85 | $101.58 | $100.03 | $100.18 | $58.31 | 2,789,846 |
| 2018-06-28 | $98.16 | $100.70 | $97.00 | $99.75 | $58.06 | 2,995,343 |
| 2018-06-27 | $103.00 | $104.11 | $98.84 | $98.94 | $57.59 | 2,759,097 |
| 2018-06-26 | $103.75 | $104.25 | $101.55 | $102.23 | $59.51 | 3,288,654 |
| 2018-06-25 | $108.00 | $108.00 | $102.18 | $103.53 | $60.26 | 3,155,507 |
| 2018-06-22 | $113.65 | $114.00 | $108.23 | $108.76 | $63.31 | 3,649,621 |
| 2018-06-21 | $113.32 | $113.53 | $111.80 | $112.14 | $65.27 | 1,748,247 |
| 2018-06-20 | $112.75 | $114.13 | $112.03 | $112.91 | $65.72 | 1,848,856 |
| 2018-06-19 | $111.15 | $112.33 | $109.58 | $111.81 | $65.08 | 2,954,724 |
| 2018-06-18 | $112.48 | $114.75 | $111.75 | $114.04 | $66.38 | 2,226,981 |
| 2018-06-15 | $110.34 | $114.24 | $109.85 | $113.98 | $66.34 | 3,321,995 |
| 2018-06-14 | $113.45 | $113.45 | $110.61 | $111.66 | $64.99 | 2,461,375 |
| 2018-06-13 | $114.37 | $115.49 | $112.64 | $113.30 | $65.95 | 2,585,620 |
| 2018-06-12 | $112.36 | $114.43 | $112.16 | $114.18 | $66.46 | 2,679,372 |
| 2018-06-11 | $110.39 | $113.03 | $110.33 | $111.51 | $64.91 | 1,735,490 |
| 2018-06-08 | $108.96 | $111.46 | $108.96 | $111.28 | $64.77 | 2,159,972 |
| 2018-06-07 | $109.58 | $110.10 | $107.58 | $109.67 | $63.84 | 2,824,823 |
| 2018-06-06 | $107.31 | $109.50 | $106.46 | $109.45 | $63.71 | 2,267,729 |
| 2018-06-05 | $106.91 | $108.07 | $105.57 | $107.43 | $62.53 | 2,032,636 |
| 2018-06-04 | $107.63 | $108.75 | $106.70 | $107.41 | $62.52 | 2,555,616 |
| 2018-06-01 | $106.31 | $107.36 | $105.25 | $106.67 | $62.09 | 1,898,298 |
| 2018-05-31 | $109.50 | $110.00 | $104.49 | $105.25 | $61.26 | 11,104,866 |
| 2018-05-30 | $107.89 | $110.06 | $107.79 | $109.31 | $63.63 | 1,826,797 |
| 2018-05-29 | $108.52 | $109.83 | $106.44 | $107.13 | $62.36 | 1,636,989 |
| 2018-05-25 | $109.18 | $109.55 | $108.59 | $108.81 | $63.34 | 1,241,239 |
| 2018-05-24 | $107.74 | $110.05 | $107.50 | $109.45 | $63.71 | 1,759,249 |
| 2018-05-23 | $108.47 | $108.56 | $105.84 | $107.69 | $62.68 | 2,331,092 |
| 2018-05-22 | $110.61 | $110.80 | $108.62 | $108.76 | $63.31 | 1,672,000 |
| 2018-05-21 | $109.71 | $111.09 | $109.39 | $110.31 | $64.21 | 1,798,893 |
| 2018-05-18 | $106.57 | $109.09 | $106.53 | $108.40 | $63.10 | 2,611,555 |
| 2018-05-17 | $105.75 | $107.48 | $105.66 | $106.36 | $61.91 | 2,079,960 |
| 2018-05-16 | $106.24 | $106.89 | $105.24 | $105.84 | $61.61 | 1,588,574 |
| 2018-05-15 | $107.36 | $107.53 | $105.90 | $106.67 | $62.09 | 2,985,717 |
| 2018-05-14 | $108.84 | $110.68 | $107.52 | $108.07 | $62.90 | 1,957,061 |
| 2018-05-11 | $108.50 | $109.95 | $108.30 | $109.07 | $63.49 | 2,094,863 |
| 2018-05-10 | $106.90 | $108.93 | $106.70 | $108.50 | $63.15 | 2,904,608 |
| 2018-05-09 | $105.54 | $106.50 | $104.41 | $106.33 | $61.89 | 2,245,889 |
| 2018-05-08 | $103.86 | $107.47 | $103.58 | $105.46 | $61.39 | 2,893,721 |
| 2018-05-07 | $102.03 | $104.86 | $101.37 | $104.30 | $60.71 | 3,562,230 |
| 2018-05-04 | $99.16 | $102.29 | $97.63 | $101.24 | $58.93 | 4,225,482 |
| 2018-05-03 | $92.40 | $101.18 | $92.00 | $99.93 | $58.17 | 8,033,380 |
| 2018-05-02 | $95.74 | $96.49 | $91.64 | $93.59 | $54.48 | 5,629,853 |
| 2018-05-01 | $96.70 | $96.85 | $94.57 | $95.53 | $55.61 | 3,592,501 |
| 2018-04-30 | $98.21 | $99.91 | $96.93 | $97.16 | $56.55 | 2,831,897 |
| 2018-04-27 | $96.46 | $98.31 | $95.51 | $98.02 | $57.05 | 3,109,483 |
| 2018-04-26 | $99.35 | $100.19 | $94.61 | $96.57 | $56.21 | 4,705,541 |
| 2018-04-25 | $100.73 | $101.68 | $98.27 | $98.59 | $57.39 | 2,680,925 |
| 2018-04-24 | $104.57 | $105.98 | $99.55 | $100.73 | $58.63 | 2,268,940 |
| 2018-04-23 | $104.88 | $106.14 | $103.32 | $104.02 | $60.55 | 1,793,181 |
| 2018-04-20 | $106.50 | $107.31 | $104.08 | $104.44 | $60.79 | 2,398,958 |
| 2018-04-19 | $106.92 | $108.49 | $106.35 | $106.40 | $61.93 | 2,427,834 |
| 2018-04-18 | $107.77 | $109.06 | $105.28 | $107.09 | $62.33 | 3,477,898 |
| 2018-04-17 | $104.37 | $106.87 | $103.35 | $106.75 | $62.14 | 2,552,776 |
| 2018-04-16 | $100.02 | $104.71 | $100.02 | $103.56 | $60.28 | 3,064,800 |
| 2018-04-13 | $101.77 | $102.13 | $98.66 | $99.01 | $57.63 | 1,620,769 |
| 2018-04-12 | $99.00 | $102.23 | $99.00 | $100.75 | $58.64 | 2,592,968 |
| 2018-04-11 | $97.84 | $99.43 | $97.81 | $98.32 | $57.23 | 1,424,306 |
| 2018-04-10 | $98.59 | $99.57 | $97.76 | $98.87 | $57.55 | 1,974,277 |
| 2018-04-09 | $97.09 | $98.79 | $96.20 | $96.86 | $56.38 | 2,102,630 |
| 2018-04-06 | $98.14 | $99.99 | $95.22 | $96.23 | $56.01 | 3,200,467 |
| 2018-04-05 | $99.92 | $99.95 | $97.34 | $98.64 | $57.42 | 2,318,322 |
| 2018-04-04 | $97.33 | $99.75 | $96.41 | $99.30 | $57.80 | 2,109,375 |
| 2018-04-03 | $98.25 | $100.26 | $96.95 | $99.16 | $57.72 | 2,528,545 |
| 2018-04-02 | $101.32 | $102.73 | $96.01 | $96.76 | $56.32 | 2,899,970 |
| 2018-03-29 | $99.11 | $102.63 | $99.11 | $101.81 | $59.26 | 2,607,233 |
| 2018-03-28 | $98.42 | $99.85 | $96.70 | $98.23 | $57.18 | 2,629,429 |
| 2018-03-27 | $102.95 | $103.24 | $97.72 | $98.66 | $57.43 | 2,525,575 |
| 2018-03-26 | $101.38 | $102.32 | $99.19 | $102.05 | $59.40 | 2,882,996 |
| 2018-03-23 | $102.37 | $103.16 | $99.35 | $99.50 | $57.92 | 2,171,605 |
| 2018-03-22 | $103.54 | $105.08 | $102.03 | $102.18 | $59.48 | 1,555,523 |
| 2018-03-21 | $104.04 | $105.36 | $103.86 | $104.39 | $60.76 | 1,709,336 |
| 2018-03-20 | $103.09 | $106.00 | $103.00 | $104.46 | $60.80 | 2,754,567 |
| 2018-03-19 | $104.12 | $105.94 | $101.48 | $102.88 | $59.88 | 3,234,471 |
| 2018-03-16 | $103.83 | $105.40 | $103.24 | $104.67 | $60.93 | 4,774,825 |
| 2018-03-15 | $104.25 | $105.07 | $103.33 | $103.75 | $60.39 | 4,296,171 |
| 2018-03-14 | $103.53 | $105.07 | $103.23 | $104.21 | $60.66 | 3,120,654 |
| 2018-03-13 | $105.31 | $106.08 | $102.63 | $102.96 | $59.93 | 2,411,092 |
| 2018-03-12 | $104.73 | $106.20 | $103.35 | $104.49 | $60.82 | 2,465,061 |
| 2018-03-09 | $101.52 | $104.43 | $101.20 | $104.27 | $60.69 | 3,124,866 |
| 2018-03-08 | $102.35 | $102.99 | $100.36 | $101.23 | $58.92 | 2,464,835 |
| 2018-03-07 | $101.71 | $102.46 | $100.59 | $101.90 | $59.31 | 2,811,419 |
| 2018-03-06 | $101.22 | $103.15 | $100.71 | $102.57 | $59.70 | 2,340,709 |
| 2018-03-05 | $98.70 | $101.54 | $97.61 | $100.89 | $58.73 | 2,401,446 |
| 2018-03-02 | $98.09 | $99.91 | $96.33 | $99.27 | $57.78 | 2,874,770 |
| 2018-03-01 | $99.09 | $99.67 | $96.74 | $98.98 | $57.61 | 3,981,939 |
| 2018-02-28 | $98.60 | $100.45 | $98.11 | $98.43 | $57.29 | 2,639,183 |
| 2018-02-27 | $99.12 | $100.42 | $98.09 | $98.09 | $57.10 | 2,071,322 |
| 2018-02-26 | $98.51 | $99.83 | $97.40 | $99.19 | $57.74 | 2,719,417 |
| 2018-02-23 | $93.72 | $97.10 | $93.63 | $96.89 | $56.40 | 2,466,348 |
| 2018-02-22 | $94.61 | $94.88 | $92.07 | $93.56 | $54.46 | 1,957,025 |
| 2018-02-21 | $91.78 | $95.26 | $91.78 | $93.99 | $54.71 | 2,994,008 |
| 2018-02-20 | $90.66 | $92.71 | $90.24 | $91.77 | $53.42 | 1,753,366 |
| 2018-02-16 | $92.00 | $93.15 | $91.36 | $91.43 | $53.22 | 1,751,411 |
| 2018-02-15 | $93.99 | $94.25 | $91.10 | $92.00 | $53.55 | 3,406,419 |
| 2018-02-14 | $91.49 | $93.50 | $90.33 | $93.47 | $54.41 | 3,370,133 |
| 2018-02-13 | $89.04 | $92.40 | $88.41 | $92.27 | $53.71 | 3,217,590 |
| 2018-02-12 | $87.02 | $90.49 | $86.52 | $90.20 | $52.50 | 5,919,722 |
| 2018-02-09 | $86.39 | $88.33 | $82.16 | $86.01 | $50.06 | 5,049,665 |
| 2018-02-08 | $91.81 | $91.81 | $84.65 | $85.04 | $49.50 | 11,554,366 |
| 2018-02-07 | $90.01 | $93.87 | $89.70 | $90.01 | $52.39 | 3,394,018 |
| 2018-02-06 | $87.90 | $91.96 | $86.41 | $90.15 | $52.47 | 3,389,784 |
| 2018-02-05 | $92.48 | $93.78 | $89.66 | $89.74 | $52.24 | 2,450,957 |
| 2018-02-02 | $95.64 | $95.71 | $93.32 | $93.82 | $54.61 | 1,771,218 |
| 2018-02-01 | $93.42 | $96.68 | $93.09 | $96.41 | $56.12 | 1,472,494 |
| 2018-01-31 | $95.00 | $96.79 | $94.42 | $94.44 | $54.97 | 2,214,745 |
| 2018-01-30 | $94.75 | $95.81 | $93.76 | $94.04 | $54.74 | 2,063,740 |
| 2018-01-29 | $96.00 | $98.17 | $95.67 | $95.87 | $55.80 | 1,404,075 |
| 2018-01-26 | $97.18 | $97.18 | $95.52 | $96.70 | $56.29 | 1,470,637 |
| 2018-01-25 | $97.22 | $97.44 | $95.46 | $96.35 | $56.08 | 1,196,542 |
| 2018-01-24 | $96.69 | $96.97 | $94.61 | $96.59 | $56.22 | 2,667,220 |
| 2018-01-23 | $97.27 | $98.37 | $95.74 | $96.38 | $56.10 | 1,948,261 |
| 2018-01-22 | $96.34 | $97.14 | $94.80 | $97.12 | $56.53 | 2,087,150 |
| 2018-01-19 | $93.95 | $95.95 | $93.26 | $95.95 | $55.85 | 2,159,873 |
| 2018-01-18 | $94.53 | $94.58 | $93.15 | $93.40 | $54.37 | 2,185,359 |
| 2018-01-17 | $92.89 | $94.86 | $92.30 | $94.64 | $55.09 | 1,732,510 |
| 2018-01-16 | $95.00 | $95.17 | $91.39 | $92.09 | $53.60 | 1,993,893 |
| 2018-01-12 | $95.26 | $95.35 | $93.71 | $95.01 | $55.30 | 2,256,984 |
| 2018-01-11 | $92.64 | $95.07 | $92.64 | $94.82 | $55.19 | 2,038,688 |
| 2018-01-10 | $92.38 | $93.78 | $91.76 | $91.94 | $53.52 | 1,498,193 |
| 2018-01-09 | $92.65 | $92.77 | $91.28 | $92.61 | $53.91 | 2,408,321 |
| 2018-01-08 | $91.29 | $92.63 | $91.05 | $92.18 | $53.66 | 2,228,287 |
| 2018-01-05 | $91.63 | $92.00 | $89.85 | $91.08 | $53.02 | 1,716,751 |
| 2018-01-04 | $92.68 | $93.11 | $90.12 | $91.35 | $53.17 | 2,659,185 |
| 2018-01-03 | $92.96 | $93.98 | $91.96 | $92.33 | $53.74 | 1,978,398 |
| 2018-01-02 | $92.50 | $93.04 | $91.17 | $92.49 | $53.84 | 2,644,347 |
| 2017-12-29 | $91.60 | $92.17 | $90.00 | $91.59 | $53.31 | 2,193,695 |
| 2017-12-28 | $91.65 | $92.45 | $90.55 | $91.37 | $53.18 | 2,932,378 |
| 2017-12-27 | $89.00 | $93.63 | $88.17 | $92.17 | $53.65 | 4,584,220 |
| 2017-12-26 | $88.99 | $89.99 | $87.19 | $89.03 | $51.82 | 5,234,055 |
| 2017-12-22 | $78.92 | $90.25 | $77.32 | $90.01 | $52.39 | 18,342,881 |
| 2017-12-21 | $79.52 | $79.52 | $76.82 | $78.69 | $45.80 | 4,472,450 |
| 2017-12-20 | $78.95 | $79.86 | $78.25 | $79.15 | $46.07 | 4,074,669 |
| 2017-12-19 | $77.95 | $78.01 | $76.38 | $77.74 | $45.25 | 1,563,065 |
| 2017-12-18 | $77.71 | $78.33 | $76.88 | $77.68 | $45.22 | 1,973,208 |
| 2017-12-15 | $76.24 | $77.90 | $76.13 | $77.51 | $45.12 | 1,967,993 |
| 2017-12-14 | $77.35 | $78.25 | $75.89 | $76.13 | $44.31 | 2,529,598 |
| 2017-12-13 | $76.56 | $77.41 | $75.87 | $77.16 | $44.91 | 2,033,127 |
| 2017-12-12 | $76.32 | $76.70 | $75.83 | $76.29 | $44.41 | 1,465,034 |
| 2017-12-11 | $77.70 | $77.95 | $76.20 | $76.40 | $44.47 | 2,075,550 |
| 2017-12-08 | $77.29 | $77.75 | $76.63 | $77.27 | $44.98 | 3,085,199 |
| 2017-12-07 | $76.08 | $77.25 | $75.78 | $76.71 | $44.65 | 2,166,222 |
| 2017-12-06 | $75.87 | $76.38 | $75.12 | $76.03 | $44.25 | 1,760,793 |
| 2017-12-05 | $75.88 | $77.72 | $75.80 | $76.38 | $44.46 | 1,789,839 |
| 2017-12-04 | $79.00 | $79.91 | $75.94 | $76.33 | $44.43 | 3,068,497 |
| 2017-12-01 | $78.94 | $80.10 | $75.76 | $77.99 | $45.40 | 2,623,918 |
| 2017-11-30 | $77.34 | $79.65 | $76.42 | $79.03 | $46.00 | 3,007,846 |
| 2017-11-29 | $76.60 | $77.27 | $76.12 | $77.17 | $44.92 | 2,072,334 |
| 2017-11-28 | $77.18 | $77.23 | $75.28 | $76.57 | $44.57 | 2,008,084 |
| 2017-11-27 | $76.70 | $77.27 | $76.46 | $76.79 | $44.70 | 1,021,404 |
| 2017-11-24 | $77.23 | $77.23 | $76.69 | $76.78 | $44.69 | 628,741 |
| 2017-11-22 | $77.90 | $77.90 | $76.37 | $76.65 | $44.62 | 1,432,547 |
| 2017-11-21 | $76.89 | $77.49 | $76.54 | $77.24 | $44.96 | 3,278,150 |
| 2017-11-20 | $75.00 | $76.58 | $75.00 | $76.53 | $44.55 | 2,400,868 |
| 2017-11-17 | $73.84 | $74.90 | $73.70 | $74.67 | $43.46 | 2,061,563 |
| 2017-11-16 | $72.74 | $74.26 | $72.55 | $74.19 | $43.18 | 2,070,927 |
| 2017-11-15 | $73.09 | $73.27 | $71.63 | $71.87 | $41.83 | 3,698,611 |
| 2017-11-14 | $72.41 | $73.35 | $71.99 | $73.22 | $42.62 | 2,095,286 |
| 2017-11-13 | $72.27 | $72.66 | $71.36 | $72.48 | $42.19 | 1,484,621 |
| 2017-11-10 | $71.15 | $72.26 | $71.06 | $72.10 | $41.97 | 2,391,581 |
| 2017-11-09 | $72.58 | $73.43 | $70.32 | $71.06 | $41.36 | 3,777,321 |
| 2017-11-08 | $73.28 | $73.74 | $72.35 | $73.55 | $42.81 | 5,281,429 |
| 2017-11-07 | $73.93 | $74.87 | $73.33 | $73.58 | $42.83 | 2,541,466 |
| 2017-11-06 | $73.92 | $74.41 | $72.67 | $73.83 | $42.97 | 2,104,902 |
| 2017-11-03 | $72.30 | $73.88 | $72.05 | $73.25 | $42.64 | 2,803,889 |
| 2017-11-02 | $69.50 | $72.46 | $68.58 | $71.56 | $41.65 | 4,560,164 |
| 2017-11-01 | $70.13 | $70.82 | $69.09 | $69.70 | $40.57 | 3,827,772 |
| 2017-10-31 | $68.60 | $69.80 | $68.30 | $69.35 | $40.37 | 2,308,378 |
| 2017-10-30 | $69.59 | $69.77 | $68.28 | $69.05 | $40.19 | 2,031,175 |
| 2017-10-27 | $69.23 | $69.62 | $68.37 | $69.59 | $40.51 | 1,680,794 |
| 2017-10-26 | $68.43 | $70.33 | $68.20 | $69.14 | $40.24 | 2,491,716 |
| 2017-10-25 | $68.13 | $68.70 | $67.71 | $68.15 | $39.67 | 2,108,735 |
| 2017-10-24 | $67.84 | $68.92 | $67.60 | $68.44 | $39.84 | 1,883,761 |
| 2017-10-23 | $67.83 | $68.19 | $67.43 | $67.69 | $39.40 | 1,896,158 |
| 2017-10-20 | $66.19 | $67.80 | $66.15 | $67.61 | $39.35 | 2,261,762 |
| 2017-10-19 | $64.14 | $65.93 | $63.28 | $65.75 | $38.27 | 2,553,303 |
| 2017-10-18 | $64.66 | $64.92 | $64.12 | $64.76 | $37.69 | 2,483,838 |
| 2017-10-17 | $66.67 | $66.73 | $64.58 | $64.64 | $37.63 | 2,024,809 |
| 2017-10-16 | $67.69 | $67.77 | $66.30 | $66.74 | $38.85 | 1,651,039 |
| 2017-10-13 | $68.31 | $68.38 | $67.02 | $67.20 | $39.12 | 1,691,501 |
| 2017-10-12 | $68.00 | $68.50 | $67.25 | $68.12 | $39.65 | 1,816,130 |
| 2017-10-11 | $67.97 | $68.96 | $67.66 | $68.27 | $39.74 | 2,648,827 |
| 2017-10-10 | $67.47 | $68.29 | $67.09 | $67.84 | $39.49 | 2,063,568 |
| 2017-10-09 | $67.26 | $67.59 | $66.72 | $67.20 | $39.12 | 2,249,023 |
| 2017-10-06 | $65.81 | $67.03 | $65.66 | $66.99 | $38.99 | 1,923,330 |
| 2017-10-05 | $66.18 | $66.62 | $65.02 | $66.22 | $38.54 | 4,587,017 |
| 2017-10-04 | $67.26 | $67.45 | $66.44 | $66.91 | $38.95 | 3,180,024 |
| 2017-10-03 | $67.26 | $67.64 | $66.84 | $67.30 | $39.17 | 1,823,888 |
| 2017-10-02 | $67.60 | $67.87 | $65.82 | $67.21 | $39.12 | 2,500,231 |
| 2017-09-29 | $66.66 | $68.15 | $66.63 | $67.78 | $39.45 | 3,763,521 |
| 2017-09-28 | $64.57 | $66.65 | $64.37 | $66.26 | $38.57 | 3,840,023 |
| 2017-09-27 | $64.07 | $65.12 | $63.75 | $64.79 | $37.71 | 1,838,612 |
| 2017-09-26 | $62.98 | $63.95 | $62.50 | $63.74 | $37.10 | 1,613,420 |
| 2017-09-25 | $63.99 | $63.99 | $62.23 | $62.77 | $36.54 | 2,850,256 |
| 2017-09-22 | $63.76 | $64.35 | $63.24 | $64.09 | $37.31 | 1,604,586 |
| 2017-09-21 | $63.25 | $64.68 | $63.25 | $64.00 | $37.25 | 2,520,816 |
| 2017-09-20 | $61.50 | $63.64 | $61.50 | $63.17 | $36.77 | 3,294,979 |
| 2017-09-19 | $61.64 | $61.99 | $61.10 | $61.54 | $35.82 | 1,510,443 |
| 2017-09-18 | $61.05 | $62.01 | $60.72 | $61.34 | $35.70 | 3,889,517 |
| 2017-09-15 | $60.15 | $61.01 | $59.30 | $60.83 | $35.41 | 3,716,080 |
| 2017-09-14 | $61.05 | $61.20 | $60.11 | $60.42 | $35.17 | 2,139,312 |
| 2017-09-13 | $61.93 | $62.38 | $60.49 | $61.05 | $35.54 | 2,917,626 |
| 2017-09-12 | $61.85 | $62.84 | $61.77 | $62.55 | $36.41 | 1,824,979 |
| 2017-09-11 | $61.89 | $62.42 | $61.49 | $61.77 | $35.95 | 2,120,812 |
| 2017-09-08 | $59.78 | $61.47 | $59.78 | $61.27 | $35.66 | 1,901,463 |
| 2017-09-07 | $60.98 | $61.19 | $59.39 | $60.04 | $34.95 | 2,251,179 |
| 2017-09-06 | $62.10 | $62.20 | $60.55 | $60.59 | $35.27 | 2,346,159 |
| 2017-09-05 | $61.69 | $62.17 | $61.08 | $61.92 | $36.04 | 2,438,972 |
| 2017-09-01 | $61.49 | $62.08 | $61.17 | $61.93 | $36.05 | 1,706,309 |
| 2017-08-31 | $61.74 | $61.82 | $60.39 | $61.20 | $35.62 | 2,813,944 |
| 2017-08-30 | $59.91 | $61.54 | $59.85 | $61.42 | $35.75 | 2,970,801 |
| 2017-08-29 | $58.08 | $59.78 | $57.50 | $59.76 | $34.78 | 2,079,001 |
| 2017-08-28 | $58.63 | $59.06 | $58.09 | $58.71 | $34.17 | 1,614,146 |
| 2017-08-25 | $57.12 | $58.70 | $56.95 | $58.46 | $34.03 | 1,989,198 |
| 2017-08-24 | $57.60 | $57.83 | $56.42 | $56.75 | $33.03 | 1,661,749 |
| 2017-08-23 | $57.20 | $57.77 | $56.61 | $57.49 | $33.46 | 2,620,381 |
| 2017-08-22 | $55.90 | $57.87 | $55.90 | $57.76 | $33.62 | 2,574,718 |
| 2017-08-21 | $55.45 | $55.95 | $55.23 | $55.54 | $32.33 | 1,748,722 |
| 2017-08-18 | $55.28 | $55.77 | $54.71 | $55.45 | $32.28 | 2,175,853 |
| 2017-08-17 | $55.96 | $56.60 | $55.26 | $55.32 | $32.20 | 2,346,133 |
| 2017-08-16 | $56.75 | $56.98 | $55.88 | $55.93 | $32.56 | 2,600,801 |
| 2017-08-15 | $57.37 | $57.39 | $56.44 | $56.58 | $32.93 | 1,837,248 |
| 2017-08-14 | $56.28 | $57.54 | $55.98 | $57.39 | $33.41 | 4,865,484 |
| 2017-08-11 | $54.50 | $56.03 | $54.34 | $55.63 | $32.38 | 2,909,603 |
| 2017-08-10 | $57.09 | $57.62 | $54.93 | $54.99 | $32.01 | 3,788,354 |
| 2017-08-09 | $57.13 | $57.70 | $56.70 | $57.39 | $33.41 | 3,093,147 |
| 2017-08-08 | $58.11 | $58.32 | $57.38 | $57.68 | $33.57 | 2,451,139 |
| 2017-08-07 | $57.90 | $58.31 | $57.67 | $58.03 | $33.78 | 3,344,983 |
| 2017-08-04 | $58.26 | $58.94 | $57.49 | $57.69 | $33.58 | 3,765,000 |
| 2017-08-03 | $59.00 | $60.85 | $57.87 | $58.13 | $33.84 | 4,469,751 |
| 2017-08-02 | $58.84 | $59.19 | $57.82 | $58.96 | $34.32 | 3,519,422 |
| 2017-08-01 | $60.19 | $60.29 | $58.50 | $58.87 | $34.27 | 2,921,907 |
| 2017-07-31 | $60.43 | $60.69 | $59.49 | $60.11 | $34.99 | 2,037,185 |
| 2017-07-28 | $59.19 | $60.15 | $59.14 | $60.09 | $34.98 | 3,506,243 |
| 2017-07-27 | $61.63 | $61.79 | $58.51 | $59.29 | $34.51 | 4,194,672 |
| 2017-07-26 | $61.79 | $62.22 | $61.20 | $61.62 | $35.87 | 2,678,391 |
| 2017-07-25 | $61.24 | $61.90 | $60.69 | $61.58 | $35.84 | 3,879,855 |
| 2017-07-24 | $60.51 | $61.28 | $60.33 | $60.75 | $35.36 | 2,441,712 |
| 2017-07-21 | $60.28 | $61.09 | $59.56 | $60.67 | $35.31 | 3,386,543 |
| 2017-07-20 | $61.02 | $61.49 | $60.44 | $60.50 | $35.22 | 14,958,210 |
| 2017-07-19 | $61.32 | $61.73 | $60.17 | $60.51 | $35.22 | 4,160,348 |
| 2017-07-18 | $60.40 | $61.27 | $59.94 | $61.22 | $35.63 | 2,955,800 |
| 2017-07-17 | $62.50 | $62.69 | $59.07 | $60.46 | $35.19 | 7,847,734 |
| 2017-07-14 | $62.96 | $64.09 | $62.96 | $63.84 | $37.16 | 1,632,283 |
| 2017-07-13 | $63.17 | $63.53 | $62.51 | $62.96 | $36.65 | 5,472,591 |
| 2017-07-12 | $63.59 | $63.97 | $62.92 | $63.06 | $36.71 | 2,115,842 |
| 2017-07-11 | $62.82 | $64.00 | $62.59 | $63.02 | $36.68 | 5,585,083 |
| 2017-07-10 | $63.45 | $63.93 | $62.18 | $62.26 | $36.24 | 3,297,080 |
| 2017-07-07 | $63.73 | $63.89 | $62.99 | $63.76 | $37.11 | 2,498,690 |
| 2017-07-06 | $63.39 | $64.09 | $62.64 | $63.38 | $36.89 | 4,299,246 |
| 2017-07-05 | $64.85 | $65.14 | $63.91 | $64.07 | $37.29 | 3,061,128 |
| 2017-07-03 | $64.83 | $65.10 | $64.07 | $64.71 | $37.67 | 1,629,093 |
| 2017-06-30 | $65.08 | $65.28 | $64.27 | $64.63 | $37.62 | 1,874,004 |
| 2017-06-29 | $64.59 | $65.44 | $63.90 | $64.76 | $37.69 | 2,751,121 |
| 2017-06-28 | $62.19 | $64.82 | $62.00 | $64.34 | $37.45 | 4,470,543 |
| 2017-06-27 | $61.24 | $61.94 | $60.82 | $60.84 | $35.41 | 2,091,439 |
| 2017-06-26 | $62.58 | $62.85 | $60.89 | $61.16 | $35.60 | 2,859,605 |
| 2017-06-23 | $61.67 | $63.16 | $61.29 | $62.08 | $36.14 | 15,522,599 |
| 2017-06-22 | $62.99 | $63.00 | $61.23 | $61.41 | $35.75 | 3,103,134 |
| 2017-06-21 | $62.14 | $63.10 | $61.69 | $62.95 | $36.64 | 2,165,494 |
| 2017-06-20 | $62.95 | $63.30 | $62.06 | $62.34 | $36.29 | 2,151,788 |
| 2017-06-19 | $62.00 | $63.25 | $61.74 | $63.02 | $36.68 | 2,756,745 |
| 2017-06-16 | $60.54 | $61.75 | $60.42 | $61.52 | $35.81 | 2,512,556 |
| 2017-06-15 | $60.27 | $61.08 | $59.91 | $61.07 | $35.55 | 1,748,240 |
| 2017-06-14 | $61.50 | $61.84 | $60.62 | $61.11 | $35.57 | 2,931,547 |
| 2017-06-13 | $59.70 | $61.31 | $59.09 | $61.30 | $35.68 | 4,943,240 |
| 2017-06-12 | $59.49 | $60.57 | $58.78 | $59.49 | $34.63 | 3,122,585 |
| 2017-06-09 | $59.61 | $60.23 | $58.10 | $59.21 | $34.46 | 3,134,796 |
| 2017-06-08 | $60.23 | $60.52 | $59.30 | $59.42 | $34.59 | 2,743,073 |
| 2017-06-07 | $59.00 | $60.32 | $58.43 | $59.99 | $34.92 | 4,105,927 |
| 2017-06-06 | $57.25 | $59.18 | $56.70 | $58.90 | $34.28 | 2,715,616 |
| 2017-06-05 | $54.80 | $58.40 | $54.76 | $57.77 | $33.63 | 5,932,559 |
| 2017-06-02 | $54.05 | $55.00 | $53.72 | $54.45 | $31.69 | 3,085,393 |
| 2017-06-01 | $53.00 | $54.14 | $52.61 | $53.84 | $31.34 | 2,526,834 |
| 2017-05-31 | $53.26 | $53.31 | $51.86 | $52.60 | $30.62 | 1,528,879 |
| 2017-05-30 | $52.88 | $53.44 | $52.45 | $52.81 | $30.74 | 1,070,551 |
| 2017-05-26 | $53.33 | $53.55 | $52.61 | $52.87 | $30.77 | 1,435,492 |
| 2017-05-25 | $53.56 | $54.03 | $52.91 | $53.66 | $31.23 | 2,049,439 |
| 2017-05-24 | $53.42 | $53.67 | $52.92 | $53.16 | $30.94 | 1,262,633 |
| 2017-05-23 | $53.56 | $53.68 | $52.71 | $53.09 | $30.90 | 1,585,796 |
| 2017-05-22 | $53.28 | $53.45 | $52.74 | $53.34 | $31.05 | 1,456,149 |
| 2017-05-19 | $52.83 | $53.53 | $52.63 | $52.79 | $30.73 | 2,101,299 |
| 2017-05-18 | $52.07 | $53.04 | $51.82 | $52.59 | $30.61 | 2,099,298 |
| 2017-05-17 | $53.45 | $53.49 | $51.69 | $52.24 | $30.41 | 2,228,517 |
| 2017-05-16 | $54.50 | $54.79 | $53.92 | $54.54 | $31.75 | 1,827,567 |
| 2017-05-15 | $53.91 | $54.74 | $53.82 | $54.44 | $31.69 | 1,516,162 |
| 2017-05-12 | $55.06 | $55.20 | $53.73 | $53.79 | $31.31 | 1,943,513 |
| 2017-05-11 | $54.31 | $54.82 | $53.01 | $54.69 | $31.83 | 2,033,314 |
| 2017-05-10 | $55.32 | $55.66 | $54.38 | $54.57 | $31.76 | 2,933,369 |
| 2017-05-09 | $54.11 | $55.31 | $53.86 | $55.30 | $32.19 | 2,660,546 |
| 2017-05-08 | $54.53 | $54.70 | $53.54 | $54.05 | $31.46 | 2,776,566 |
| 2017-05-05 | $52.71 | $54.53 | $52.62 | $54.52 | $31.73 | 5,324,922 |
| 2017-05-04 | $50.31 | $52.83 | $50.31 | $52.65 | $30.65 | 6,271,065 |
| 2017-05-03 | $49.86 | $50.18 | $48.68 | $48.77 | $28.39 | 3,722,655 |
| 2017-05-02 | $50.30 | $50.41 | $49.38 | $50.17 | $29.20 | 1,951,678 |
| 2017-05-01 | $49.59 | $50.36 | $49.34 | $50.25 | $29.25 | 2,296,984 |
| 2017-04-28 | $50.56 | $50.56 | $49.38 | $49.39 | $28.75 | 1,376,427 |
| 2017-04-27 | $50.05 | $50.83 | $49.86 | $50.49 | $29.39 | 2,115,084 |
| 2017-04-26 | $49.90 | $50.33 | $49.38 | $49.91 | $29.05 | 1,726,105 |
| 2017-04-25 | $50.00 | $51.11 | $49.63 | $50.00 | $29.10 | 3,284,903 |
| 2017-04-24 | $49.34 | $50.00 | $49.15 | $49.60 | $28.87 | 2,204,238 |
| 2017-04-21 | $48.29 | $48.91 | $47.76 | $48.41 | $28.18 | 2,430,399 |
| 2017-04-20 | $46.92 | $48.36 | $46.60 | $48.33 | $28.13 | 2,915,497 |
| 2017-04-19 | $46.36 | $46.99 | $46.18 | $46.49 | $27.06 | 2,469,183 |
| 2017-04-18 | $45.37 | $46.06 | $45.06 | $46.02 | $26.79 | 1,449,349 |
| 2017-04-17 | $45.16 | $45.82 | $44.85 | $45.75 | $26.63 | 1,106,194 |
| 2017-04-13 | $45.83 | $46.38 | $44.99 | $44.99 | $26.19 | 1,969,511 |
| 2017-04-12 | $47.20 | $47.20 | $45.87 | $45.95 | $26.75 | 2,083,681 |
| 2017-04-11 | $48.15 | $48.32 | $46.95 | $47.41 | $27.60 | 1,788,169 |
| 2017-04-10 | $47.63 | $48.95 | $47.60 | $48.73 | $28.36 | 1,957,724 |
| 2017-04-07 | $47.10 | $47.57 | $46.61 | $47.29 | $27.53 | 801,120 |
| 2017-04-06 | $46.84 | $47.68 | $46.34 | $47.42 | $27.60 | 1,634,628 |
| 2017-04-05 | $48.31 | $49.28 | $46.59 | $46.67 | $27.17 | 1,844,474 |
| 2017-04-04 | $47.40 | $47.97 | $47.34 | $47.91 | $27.89 | 935,131 |
| 2017-04-03 | $47.91 | $48.43 | $47.30 | $47.61 | $27.71 | 1,945,671 |
| 2017-03-31 | $47.31 | $48.21 | $47.21 | $47.89 | $27.88 | 1,577,563 |
| 2017-03-30 | $47.16 | $47.84 | $47.10 | $47.43 | $27.61 | 994,696 |
| 2017-03-29 | $47.23 | $47.37 | $46.80 | $47.19 | $27.47 | 1,212,310 |
| 2017-03-28 | $46.02 | $47.86 | $46.02 | $47.48 | $27.64 | 1,223,800 |
| 2017-03-27 | $45.14 | $46.30 | $44.51 | $46.15 | $26.86 | 1,932,528 |
| 2017-03-24 | $46.87 | $47.28 | $45.75 | $46.14 | $26.86 | 1,516,708 |
| 2017-03-23 | $47.50 | $47.91 | $46.68 | $46.76 | $27.22 | 1,523,063 |
| 2017-03-22 | $46.32 | $47.51 | $45.68 | $47.38 | $27.58 | 1,730,618 |
| 2017-03-21 | $49.16 | $49.47 | $46.37 | $46.41 | $27.01 | 2,327,465 |
| 2017-03-20 | $49.43 | $49.67 | $48.55 | $48.92 | $28.47 | 1,436,754 |
| 2017-03-17 | $50.15 | $50.68 | $49.25 | $49.45 | $28.78 | 1,905,835 |
| 2017-03-16 | $50.39 | $51.07 | $50.09 | $50.15 | $29.19 | 1,514,884 |
| 2017-03-15 | $49.65 | $50.51 | $49.59 | $50.33 | $29.30 | 1,743,819 |
| 2017-03-14 | $50.00 | $50.24 | $48.79 | $49.36 | $28.73 | 1,648,836 |
| 2017-03-13 | $50.14 | $50.79 | $49.92 | $50.34 | $29.30 | 1,103,804 |
| 2017-03-10 | $49.86 | $50.30 | $49.12 | $50.05 | $29.13 | 1,595,346 |
| 2017-03-09 | $49.95 | $50.69 | $49.01 | $49.35 | $28.73 | 1,986,418 |
| 2017-03-08 | $50.92 | $51.02 | $49.97 | $50.04 | $29.13 | 1,173,514 |
| 2017-03-07 | $51.43 | $51.86 | $50.55 | $50.69 | $29.51 | 1,536,464 |
| 2017-03-06 | $51.42 | $52.25 | $51.39 | $51.81 | $30.16 | 2,127,755 |
| 2017-03-03 | $51.35 | $52.30 | $50.94 | $52.11 | $30.33 | 2,951,807 |
| 2017-03-02 | $52.28 | $52.49 | $51.15 | $51.19 | $29.80 | 2,074,283 |
| 2017-03-01 | $51.95 | $52.92 | $51.80 | $52.54 | $30.58 | 3,738,565 |
| 2017-02-28 | $51.18 | $51.51 | $50.69 | $50.99 | $29.68 | 3,200,441 |
| 2017-02-27 | $50.50 | $51.53 | $49.69 | $51.52 | $29.99 | 3,175,408 |
| 2017-02-24 | $49.00 | $50.41 | $48.83 | $50.40 | $29.34 | 2,441,637 |
| 2017-02-23 | $49.88 | $51.39 | $49.11 | $49.90 | $29.05 | 4,101,762 |
| 2017-02-22 | $52.80 | $54.70 | $48.98 | $49.02 | $28.53 | 8,821,741 |
| 2017-02-21 | $49.61 | $49.92 | $48.14 | $48.38 | $28.16 | 3,469,397 |
| 2017-02-17 | $49.54 | $49.85 | $49.11 | $49.22 | $28.65 | 3,419,184 |
| 2017-02-16 | $50.47 | $50.61 | $48.85 | $49.58 | $28.86 | 2,362,478 |
| 2017-02-15 | $49.00 | $51.35 | $48.64 | $50.49 | $29.39 | 3,726,419 |
| 2017-02-14 | $48.22 | $49.79 | $48.15 | $49.06 | $28.56 | 3,361,964 |
| 2017-02-13 | $47.68 | $48.34 | $47.30 | $47.81 | $27.83 | 1,741,565 |
| 2017-02-10 | $46.02 | $47.77 | $45.38 | $47.00 | $27.36 | 1,926,261 |
| 2017-02-09 | $44.69 | $45.83 | $44.69 | $45.43 | $26.44 | 998,836 |
| 2017-02-08 | $44.98 | $45.17 | $43.39 | $44.60 | $25.96 | 1,290,784 |
| 2017-02-07 | $46.32 | $46.66 | $44.72 | $45.07 | $26.23 | 1,596,021 |
| 2017-02-06 | $45.92 | $46.46 | $45.45 | $45.89 | $26.71 | 1,283,366 |
| 2017-02-03 | $45.55 | $46.35 | $45.37 | $46.33 | $26.97 | 1,092,854 |
| 2017-02-02 | $44.80 | $45.56 | $44.23 | $45.12 | $26.26 | 1,195,557 |
| 2017-02-01 | $45.15 | $45.74 | $44.46 | $45.23 | $26.33 | 1,236,719 |
| 2017-01-31 | $45.00 | $45.19 | $43.65 | $44.74 | $26.04 | 1,457,138 |
| 2017-01-30 | $45.93 | $45.93 | $44.29 | $45.38 | $26.41 | 1,435,200 |
| 2017-01-27 | $46.23 | $46.53 | $45.45 | $46.32 | $26.96 | 1,024,979 |
| 2017-01-26 | $45.72 | $46.44 | $45.72 | $46.06 | $26.81 | 1,858,482 |
| 2017-01-25 | $44.66 | $46.66 | $44.62 | $46.61 | $27.13 | 2,595,848 |
| 2017-01-24 | $42.96 | $44.62 | $42.67 | $44.54 | $25.93 | 1,462,200 |
| 2017-01-23 | $43.00 | $43.65 | $42.07 | $42.71 | $24.86 | 1,065,670 |
| 2017-01-20 | $43.21 | $43.83 | $42.97 | $43.19 | $25.14 | 1,433,949 |
| 2017-01-19 | $44.32 | $44.97 | $43.00 | $43.22 | $25.16 | 1,769,923 |
| 2017-01-18 | $43.93 | $44.31 | $43.54 | $44.27 | $25.77 | 1,068,106 |
| 2017-01-17 | $45.05 | $45.24 | $43.74 | $43.88 | $25.54 | 1,952,744 |
| 2017-01-13 | $44.25 | $45.11 | $43.93 | $45.07 | $26.23 | 2,138,796 |
| 2017-01-12 | $44.00 | $44.25 | $43.31 | $44.15 | $25.70 | 1,323,138 |
| 2017-01-11 | $43.65 | $44.07 | $43.42 | $43.92 | $25.56 | 1,617,153 |
| 2017-01-10 | $43.28 | $43.76 | $42.75 | $43.65 | $25.41 | 2,500,037 |
| 2017-01-09 | $43.31 | $44.02 | $42.95 | $43.29 | $25.20 | 1,446,464 |
| 2017-01-06 | $44.07 | $44.54 | $43.45 | $43.68 | $25.42 | 1,099,437 |
| 2017-01-05 | $45.06 | $45.30 | $43.60 | $43.71 | $25.44 | 1,543,787 |
| 2017-01-04 | $44.77 | $45.34 | $44.15 | $45.14 | $26.27 | 2,440,535 |
| 2017-01-03 | $43.75 | $44.83 | $42.95 | $43.70 | $25.44 | 1,716,029 |
| 2016-12-30 | $43.80 | $43.80 | $42.91 | $43.16 | $25.12 | 1,139,109 |
| 2016-12-29 | $43.58 | $43.88 | $43.12 | $43.48 | $25.31 | 1,416,284 |
| 2016-12-28 | $44.36 | $44.36 | $43.12 | $43.51 | $25.33 | 969,991 |
| 2016-12-27 | $43.82 | $44.81 | $43.82 | $44.07 | $25.65 | 700,514 |
| 2016-12-23 | $43.76 | $44.16 | $43.65 | $43.99 | $25.61 | 726,940 |
| 2016-12-22 | $44.58 | $44.94 | $43.80 | $43.86 | $25.53 | 1,098,561 |
| 2016-12-21 | $44.53 | $44.98 | $44.20 | $44.46 | $25.88 | 1,640,057 |
| 2016-12-20 | $44.50 | $45.43 | $44.39 | $44.92 | $26.15 | 2,394,587 |
| 2016-12-19 | $44.75 | $45.50 | $43.32 | $43.94 | $25.58 | 3,626,713 |
| 2016-12-16 | $47.65 | $47.68 | $44.66 | $45.41 | $26.43 | 5,594,579 |
| 2016-12-15 | $47.85 | $49.24 | $47.52 | $47.65 | $27.74 | 3,443,803 |
| 2016-12-14 | $47.42 | $48.69 | $47.14 | $47.89 | $27.88 | 2,312,580 |
| 2016-12-13 | $47.72 | $47.95 | $46.21 | $47.59 | $27.70 | 1,745,120 |
| 2016-12-12 | $48.41 | $48.63 | $46.50 | $47.06 | $27.39 | 2,237,308 |
| 2016-12-09 | $49.33 | $49.86 | $47.75 | $48.22 | $28.07 | 2,828,056 |
| 2016-12-08 | $48.36 | $49.44 | $47.35 | $49.35 | $28.73 | 2,909,548 |
| 2016-12-07 | $45.86 | $48.38 | $45.79 | $48.07 | $27.98 | 3,731,971 |
| 2016-12-06 | $44.84 | $45.94 | $44.40 | $45.78 | $26.65 | 2,037,790 |
| 2016-12-05 | $45.54 | $45.70 | $44.52 | $44.75 | $26.05 | 1,819,660 |
| 2016-12-02 | $44.85 | $45.19 | $44.56 | $44.96 | $26.17 | 1,301,671 |
| 2016-12-01 | $44.70 | $45.24 | $44.13 | $44.89 | $26.13 | 2,333,901 |
| 2016-11-30 | $44.87 | $45.45 | $44.40 | $44.53 | $25.92 | 2,214,136 |
| 2016-11-29 | $44.12 | $44.98 | $43.61 | $44.23 | $25.75 | 1,823,210 |
| 2016-11-28 | $45.28 | $45.40 | $43.50 | $44.15 | $25.70 | 2,458,507 |
| 2016-11-25 | $45.61 | $45.83 | $44.59 | $45.28 | $26.36 | 1,388,240 |
| 2016-11-23 | $42.87 | $45.77 | $42.87 | $45.55 | $26.51 | 4,919,159 |
| 2016-11-22 | $42.65 | $42.80 | $42.05 | $42.56 | $24.77 | 1,405,334 |
| 2016-11-21 | $42.34 | $42.95 | $42.03 | $42.23 | $24.58 | 2,079,795 |
| 2016-11-18 | $42.58 | $42.80 | $41.89 | $42.25 | $24.59 | 2,413,205 |
| 2016-11-17 | $42.09 | $42.65 | $41.89 | $42.35 | $24.65 | 2,889,145 |
| 2016-11-16 | $41.94 | $42.23 | $41.55 | $42.00 | $24.45 | 3,285,334 |
| 2016-11-15 | $41.33 | $42.19 | $40.87 | $41.94 | $24.41 | 3,751,139 |
| 2016-11-14 | $40.80 | $41.99 | $40.74 | $41.31 | $24.05 | 4,317,498 |
| 2016-11-11 | $39.33 | $40.22 | $39.20 | $40.08 | $23.33 | 3,364,148 |
| 2016-11-10 | $37.37 | $40.25 | $37.28 | $39.66 | $23.08 | 6,554,644 |
| 2016-11-09 | $35.74 | $37.85 | $35.50 | $36.94 | $21.50 | 3,280,984 |
| 2016-11-08 | $36.75 | $37.10 | $35.79 | $36.79 | $21.41 | 1,946,227 |
| 2016-11-07 | $35.67 | $36.61 | $35.43 | $36.58 | $21.29 | 3,632,082 |
| 2016-11-04 | $34.42 | $35.25 | $34.01 | $34.68 | $20.19 | 2,743,804 |
| 2016-11-03 | $34.90 | $35.95 | $33.90 | $34.68 | $20.19 | 8,066,417 |
| 2016-11-02 | $33.33 | $33.37 | $31.74 | $32.60 | $18.98 | 5,788,105 |
| 2016-11-01 | $33.05 | $33.15 | $31.68 | $32.17 | $18.73 | 3,555,340 |
| 2016-10-31 | $33.03 | $33.23 | $32.75 | $32.93 | $19.17 | 2,145,232 |
| 2016-10-28 | $34.61 | $34.98 | $32.60 | $32.93 | $19.17 | 3,427,576 |
| 2016-10-27 | $34.83 | $34.91 | $34.02 | $34.11 | $19.85 | 1,870,130 |
| 2016-10-26 | $33.74 | $34.82 | $33.74 | $34.43 | $20.04 | 1,737,305 |
| 2016-10-25 | $34.44 | $34.59 | $33.96 | $34.27 | $19.95 | 1,111,736 |
| 2016-10-24 | $34.53 | $34.99 | $34.06 | $34.36 | $20.00 | 1,107,764 |
| 2016-10-21 | $33.96 | $34.82 | $33.82 | $34.16 | $19.88 | 1,437,210 |
| 2016-10-20 | $34.25 | $34.83 | $34.20 | $34.47 | $20.06 | 991,303 |
| 2016-10-19 | $34.45 | $34.84 | $34.11 | $34.55 | $20.11 | 987,058 |
| 2016-10-18 | $34.72 | $34.78 | $34.08 | $34.46 | $20.06 | 1,375,556 |
| 2016-10-17 | $33.93 | $34.36 | $33.31 | $34.01 | $19.80 | 2,493,955 |
| 2016-10-14 | $34.97 | $35.31 | $34.19 | $34.21 | $19.91 | 1,722,145 |
| 2016-10-13 | $35.65 | $35.98 | $34.56 | $34.82 | $20.27 | 2,161,546 |
| 2016-10-12 | $36.63 | $36.94 | $36.16 | $36.35 | $21.16 | 2,207,360 |
| 2016-10-11 | $37.07 | $37.31 | $36.34 | $36.59 | $21.30 | 2,202,235 |
| 2016-10-10 | $37.00 | $37.63 | $36.97 | $37.37 | $21.75 | 2,001,330 |
| 2016-10-07 | $36.74 | $36.97 | $35.90 | $36.61 | $21.31 | 1,161,847 |
| 2016-10-06 | $36.82 | $37.08 | $36.22 | $36.62 | $21.32 | 1,004,841 |
| 2016-10-05 | $36.77 | $37.25 | $36.34 | $37.06 | $21.57 | 1,912,812 |
| 2016-10-04 | $36.93 | $37.15 | $36.09 | $36.39 | $21.18 | 1,840,873 |
| 2016-10-03 | $35.77 | $36.63 | $35.45 | $36.45 | $21.22 | 1,211,691 |
| 2016-09-30 | $36.52 | $37.06 | $36.21 | $36.67 | $21.34 | 2,026,332 |
| 2016-09-29 | $36.53 | $37.24 | $36.04 | $36.27 | $21.11 | 1,277,381 |
| 2016-09-28 | $35.19 | $36.90 | $35.19 | $36.72 | $21.37 | 1,678,948 |
| 2016-09-27 | $34.89 | $35.88 | $34.88 | $35.84 | $20.86 | 989,260 |
| 2016-09-26 | $34.93 | $35.84 | $34.93 | $35.09 | $20.42 | 1,113,023 |
| 2016-09-23 | $35.66 | $35.97 | $35.31 | $35.32 | $20.56 | 1,135,888 |
| 2016-09-22 | $35.96 | $36.35 | $35.61 | $36.00 | $20.95 | 2,150,174 |
| 2016-09-21 | $34.56 | $35.76 | $34.31 | $35.70 | $20.78 | 3,421,598 |
| 2016-09-20 | $34.98 | $35.06 | $34.10 | $34.31 | $19.97 | 2,121,528 |
| 2016-09-19 | $34.99 | $35.49 | $34.37 | $34.82 | $20.27 | 1,605,964 |
| 2016-09-16 | $34.00 | $34.75 | $33.82 | $34.52 | $20.09 | 3,309,780 |
| 2016-09-15 | $33.24 | $34.50 | $33.23 | $34.48 | $20.07 | 2,684,211 |
| 2016-09-14 | $32.66 | $33.73 | $32.41 | $33.24 | $19.35 | 2,266,273 |
| 2016-09-13 | $33.29 | $33.34 | $32.15 | $32.78 | $19.08 | 1,969,590 |
| 2016-09-12 | $32.59 | $34.31 | $32.41 | $33.98 | $19.78 | 2,338,153 |
| 2016-09-09 | $35.27 | $35.32 | $32.94 | $32.95 | $19.18 | 3,917,364 |
| 2016-09-08 | $35.45 | $36.03 | $35.29 | $35.94 | $20.92 | 1,452,687 |
| 2016-09-07 | $35.38 | $35.70 | $35.35 | $35.51 | $20.67 | 1,399,984 |
| 2016-09-06 | $35.94 | $36.00 | $35.37 | $35.53 | $20.68 | 1,260,271 |
| 2016-09-02 | $36.18 | $36.42 | $35.60 | $35.78 | $20.83 | 1,701,118 |
| 2016-09-01 | $35.91 | $36.38 | $35.02 | $35.93 | $20.91 | 1,908,990 |
| 2016-08-31 | $36.00 | $36.25 | $35.31 | $35.80 | $20.84 | 1,766,196 |
| 2016-08-30 | $36.12 | $36.37 | $35.85 | $36.16 | $21.05 | 1,380,095 |
| 2016-08-29 | $36.37 | $36.70 | $35.85 | $36.07 | $21.00 | 2,310,100 |
| 2016-08-26 | $36.04 | $36.69 | $35.84 | $36.11 | $21.02 | 2,211,038 |
| 2016-08-25 | $36.43 | $36.65 | $35.80 | $36.01 | $20.96 | 2,227,043 |
| 2016-08-24 | $37.22 | $37.70 | $36.40 | $36.64 | $21.33 | 2,074,541 |
| 2016-08-23 | $36.91 | $37.30 | $36.83 | $37.22 | $21.66 | 2,561,252 |
| 2016-08-22 | $36.71 | $36.84 | $36.18 | $36.46 | $21.22 | 2,379,749 |
| 2016-08-19 | $35.83 | $37.09 | $35.70 | $36.87 | $21.46 | 3,414,291 |
| 2016-08-18 | $36.00 | $36.11 | $35.77 | $36.00 | $20.95 | 2,361,983 |
| 2016-08-17 | $35.85 | $36.06 | $35.54 | $36.00 | $20.95 | 2,539,463 |
| 2016-08-16 | $36.20 | $36.52 | $35.81 | $35.88 | $20.88 | 1,836,648 |
| 2016-08-15 | $36.46 | $36.92 | $35.89 | $36.37 | $21.17 | 3,656,855 |
| 2016-08-12 | $36.21 | $36.29 | $35.80 | $36.20 | $21.07 | 2,009,364 |
| 2016-08-11 | $36.27 | $36.79 | $35.95 | $36.40 | $21.19 | 2,733,200 |
| 2016-08-10 | $37.01 | $37.01 | $35.88 | $35.97 | $20.94 | 2,980,817 |
| 2016-08-09 | $37.22 | $37.25 | $36.31 | $36.79 | $21.41 | 4,774,947 |
| 2016-08-08 | $36.79 | $37.94 | $36.35 | $37.01 | $21.54 | 5,050,677 |
| 2016-08-05 | $33.68 | $36.94 | $33.65 | $36.79 | $21.41 | 9,285,391 |
| 2016-08-04 | $32.95 | $35.72 | $31.86 | $33.00 | $19.21 | 16,307,539 |
| 2016-08-03 | $28.67 | $29.21 | $28.43 | $28.94 | $16.85 | 2,486,415 |
| 2016-08-02 | $29.49 | $29.63 | $27.93 | $28.69 | $16.70 | 2,310,237 |
| 2016-08-01 | $29.57 | $29.84 | $29.23 | $29.44 | $17.14 | 2,836,933 |
| 2016-07-29 | $29.27 | $29.84 | $28.93 | $29.62 | $17.24 | 1,766,225 |
| 2016-07-28 | $29.13 | $29.39 | $28.61 | $29.34 | $17.08 | 1,342,060 |
| 2016-07-27 | $29.09 | $29.31 | $28.67 | $29.18 | $16.98 | 1,445,408 |
| 2016-07-26 | $28.36 | $29.33 | $28.14 | $29.08 | $16.93 | 2,010,896 |
| 2016-07-25 | $28.75 | $28.80 | $28.24 | $28.30 | $16.47 | 1,363,480 |
| 2016-07-22 | $28.18 | $28.89 | $28.07 | $28.75 | $16.73 | 1,574,388 |
| 2016-07-21 | $27.75 | $28.24 | $27.75 | $28.10 | $16.36 | 2,905,720 |
| 2016-07-20 | $27.21 | $28.39 | $26.97 | $27.75 | $16.15 | 3,413,332 |
| 2016-07-19 | $26.39 | $27.42 | $26.27 | $27.11 | $15.78 | 2,301,977 |
| 2016-07-18 | $25.09 | $26.95 | $24.32 | $26.81 | $15.61 | 4,538,330 |
| 2016-07-15 | $26.58 | $26.75 | $25.29 | $25.32 | $14.74 | 2,567,798 |
| 2016-07-14 | $27.58 | $27.78 | $26.12 | $26.35 | $15.34 | 3,274,466 |
| 2016-07-13 | $27.67 | $27.94 | $27.00 | $27.32 | $15.90 | 1,939,699 |
| 2016-07-12 | $26.39 | $27.30 | $26.39 | $27.17 | $15.81 | 2,227,895 |
| 2016-07-11 | $26.19 | $26.42 | $25.93 | $26.10 | $15.19 | 2,560,369 |
| 2016-07-08 | $24.86 | $25.55 | $24.02 | $25.00 | $14.55 | 3,575,547 |
| 2016-07-07 | $26.42 | $26.42 | $24.40 | $24.43 | $14.22 | 3,090,139 |
| 2016-07-06 | $25.65 | $25.94 | $24.98 | $25.49 | $14.84 | 2,255,953 |
| 2016-07-05 | $26.34 | $26.68 | $25.53 | $26.10 | $15.19 | 2,071,920 |
| 2016-07-01 | $26.13 | $27.10 | $26.13 | $26.89 | $15.65 | 2,055,891 |
| 2016-06-30 | $25.51 | $26.26 | $24.94 | $26.26 | $15.29 | 1,897,771 |
| 2016-06-29 | $25.10 | $26.11 | $24.82 | $25.31 | $14.73 | 2,509,752 |
| 2016-06-28 | $24.26 | $24.52 | $23.50 | $24.35 | $14.17 | 2,211,694 |
| 2016-06-27 | $24.13 | $24.13 | $22.23 | $23.30 | $13.56 | 6,038,706 |
| 2016-06-24 | $26.29 | $27.14 | $23.35 | $24.62 | $14.33 | 15,084,737 |
| 2016-06-23 | $27.44 | $28.43 | $27.03 | $28.42 | $16.54 | 1,638,762 |
| 2016-06-22 | $26.75 | $27.22 | $26.01 | $26.96 | $15.69 | 1,682,583 |
| 2016-06-21 | $27.58 | $27.95 | $26.65 | $26.66 | $15.52 | 2,516,943 |
| 2016-06-20 | $27.54 | $28.96 | $27.52 | $28.16 | $16.39 | 2,026,843 |
| 2016-06-17 | $26.81 | $27.28 | $26.68 | $26.98 | $15.70 | 2,296,146 |
| 2016-06-16 | $27.40 | $27.63 | $26.47 | $26.67 | $15.52 | 2,162,735 |
| 2016-06-15 | $27.30 | $28.73 | $27.30 | $27.54 | $16.03 | 1,405,323 |
| 2016-06-14 | $28.60 | $29.14 | $26.92 | $27.24 | $15.86 | 4,283,745 |
| 2016-06-13 | $28.68 | $29.47 | $28.43 | $28.70 | $16.71 | 1,933,926 |
| 2016-06-10 | $29.43 | $29.88 | $28.75 | $28.97 | $16.86 | 2,023,776 |
| 2016-06-09 | $29.80 | $30.30 | $29.62 | $29.96 | $17.44 | 1,386,295 |
| 2016-06-08 | $29.37 | $30.07 | $29.06 | $30.04 | $17.49 | 1,575,430 |
| 2016-06-07 | $29.14 | $29.70 | $28.70 | $29.35 | $17.08 | 1,058,650 |
| 2016-06-06 | $27.86 | $29.38 | $27.84 | $29.23 | $17.01 | 1,285,905 |
| 2016-06-03 | $27.68 | $28.44 | $27.41 | $28.11 | $16.36 | 1,274,000 |
| 2016-06-02 | $28.36 | $28.61 | $27.92 | $28.27 | $16.46 | 1,294,920 |
| 2016-06-01 | $29.09 | $29.98 | $27.65 | $28.49 | $16.58 | 2,255,866 |
| 2016-05-31 | $29.43 | $29.94 | $29.11 | $29.26 | $17.03 | 1,203,324 |
| 2016-05-27 | $29.12 | $29.76 | $28.86 | $29.36 | $17.09 | 870,440 |
| 2016-05-26 | $29.42 | $29.43 | $28.97 | $28.99 | $16.87 | 1,001,039 |
| 2016-05-25 | $28.16 | $29.39 | $28.11 | $29.22 | $17.01 | 1,747,614 |
| 2016-05-24 | $26.84 | $28.31 | $26.72 | $28.05 | $16.33 | 2,601,295 |
| 2016-05-23 | $26.83 | $27.03 | $26.41 | $26.72 | $15.55 | 2,135,183 |
| 2016-05-20 | $26.19 | $27.20 | $25.87 | $27.10 | $15.77 | 3,052,368 |
| 2016-05-19 | $25.49 | $26.36 | $25.49 | $25.97 | $15.12 | 1,862,683 |
| 2016-05-18 | $25.75 | $26.36 | $25.40 | $25.80 | $15.02 | 2,348,669 |
| 2016-05-17 | $25.76 | $26.85 | $25.50 | $25.76 | $14.99 | 2,539,982 |
| 2016-05-16 | $26.21 | $26.27 | $25.33 | $25.75 | $14.99 | 2,215,709 |
| 2016-05-13 | $26.93 | $27.23 | $25.77 | $26.00 | $15.13 | 3,991,462 |
| 2016-05-12 | $27.90 | $28.14 | $26.74 | $27.18 | $15.82 | 1,587,457 |
| 2016-05-11 | $27.80 | $28.78 | $27.60 | $27.75 | $16.15 | 1,570,535 |
| 2016-05-10 | $26.68 | $27.97 | $26.47 | $27.78 | $16.17 | 2,103,058 |
| 2016-05-09 | $26.39 | $26.99 | $26.26 | $26.62 | $15.49 | 1,899,032 |
| 2016-05-06 | $26.01 | $26.92 | $25.67 | $26.50 | $15.42 | 2,622,370 |
| 2016-05-05 | $28.33 | $28.37 | $25.74 | $26.13 | $15.21 | 4,794,673 |
| 2016-05-04 | $30.60 | $31.90 | $27.12 | $27.72 | $16.14 | 5,451,267 |
| 2016-05-03 | $30.60 | $30.76 | $29.47 | $29.96 | $17.44 | 1,797,460 |
| 2016-05-02 | $30.63 | $31.10 | $29.40 | $31.02 | $18.06 | 1,898,010 |
| 2016-04-29 | $31.16 | $31.37 | $29.85 | $30.14 | $17.54 | 1,844,687 |
| 2016-04-28 | $32.17 | $32.36 | $30.85 | $31.11 | $18.11 | 2,494,896 |
| 2016-04-27 | $32.83 | $33.03 | $32.15 | $32.67 | $19.02 | 2,834,395 |
| 2016-04-26 | $31.95 | $32.77 | $31.32 | $32.73 | $19.05 | 2,061,309 |
| 2016-04-25 | $33.61 | $33.82 | $31.55 | $31.76 | $18.49 | 1,412,826 |
| 2016-04-22 | $33.19 | $33.84 | $32.90 | $33.69 | $19.61 | 1,304,278 |
| 2016-04-21 | $33.29 | $33.69 | $32.68 | $32.83 | $19.11 | 1,688,404 |
| 2016-04-20 | $34.00 | $34.47 | $33.23 | $33.67 | $19.60 | 1,979,824 |
| 2016-04-19 | $33.02 | $34.32 | $33.00 | $33.89 | $19.73 | 1,557,403 |
| 2016-04-18 | $31.82 | $32.95 | $31.68 | $32.79 | $19.09 | 2,736,229 |
| 2016-04-15 | $32.12 | $32.74 | $31.86 | $32.26 | $18.78 | 1,313,136 |
| 2016-04-14 | $31.82 | $32.46 | $31.67 | $32.30 | $18.80 | 1,488,885 |
| 2016-04-13 | $30.48 | $31.98 | $30.20 | $31.87 | $18.55 | 1,588,423 |
| 2016-04-12 | $28.93 | $30.48 | $28.52 | $30.19 | $17.57 | 2,792,736 |
| 2016-04-11 | $28.63 | $29.55 | $28.46 | $28.93 | $16.84 | 1,399,565 |
| 2016-04-08 | $29.11 | $29.84 | $28.33 | $28.51 | $16.59 | 1,549,907 |
| 2016-04-07 | $28.88 | $30.15 | $28.40 | $28.57 | $16.63 | 2,674,252 |
| 2016-04-06 | $29.45 | $29.58 | $28.29 | $29.22 | $17.01 | 1,563,367 |
| 2016-04-05 | $29.40 | $29.90 | $28.84 | $29.34 | $17.08 | 1,927,273 |
| 2016-04-04 | $29.95 | $31.11 | $29.58 | $29.60 | $17.23 | 1,420,724 |
| 2016-04-01 | $30.23 | $30.31 | $28.76 | $29.96 | $17.44 | 2,228,560 |
| 2016-03-31 | $30.90 | $31.16 | $30.43 | $30.70 | $17.87 | 1,362,148 |
| 2016-03-30 | $31.24 | $32.24 | $30.89 | $30.94 | $18.01 | 1,735,248 |
| 2016-03-29 | $31.03 | $31.37 | $30.30 | $31.15 | $18.13 | 3,233,877 |
| 2016-03-28 | $32.00 | $32.01 | $31.08 | $31.10 | $18.10 | 1,813,883 |
| 2016-03-24 | $30.62 | $32.03 | $30.58 | $32.01 | $18.63 | 1,475,830 |
| 2016-03-23 | $31.10 | $31.40 | $30.80 | $31.03 | $18.06 | 1,307,710 |
| 2016-03-22 | $30.75 | $31.50 | $30.55 | $31.17 | $18.14 | 1,221,006 |
| 2016-03-21 | $31.65 | $31.75 | $30.91 | $31.10 | $18.10 | 1,562,457 |
| 2016-03-18 | $31.15 | $32.04 | $31.15 | $31.77 | $18.49 | 2,363,414 |
| 2016-03-17 | $29.63 | $31.47 | $29.50 | $31.02 | $18.06 | 3,206,829 |
| 2016-03-16 | $27.99 | $29.23 | $27.88 | $29.17 | $16.98 | 2,269,563 |
| 2016-03-15 | $28.16 | $28.20 | $27.14 | $27.98 | $16.29 | 2,203,884 |
| 2016-03-14 | $27.50 | $28.42 | $27.21 | $28.14 | $16.38 | 2,005,340 |
| 2016-03-11 | $26.51 | $27.65 | $26.33 | $27.37 | $15.93 | 1,640,753 |
| 2016-03-10 | $25.96 | $26.26 | $25.09 | $26.11 | $15.20 | 1,214,138 |
| 2016-03-09 | $25.50 | $25.82 | $24.32 | $25.75 | $14.99 | 1,843,922 |
| 2016-03-08 | $26.44 | $26.89 | $25.05 | $25.18 | $14.66 | 2,310,663 |
| 2016-03-07 | $24.86 | $26.72 | $24.40 | $26.42 | $15.38 | 4,072,807 |
| 2016-03-04 | $24.52 | $25.53 | $23.90 | $24.39 | $14.20 | 2,530,459 |
| 2016-03-03 | $24.41 | $24.91 | $24.01 | $24.45 | $14.23 | 1,542,643 |
| 2016-03-02 | $24.64 | $24.99 | $23.82 | $24.25 | $14.12 | 1,788,462 |
| 2016-03-01 | $25.03 | $25.34 | $24.49 | $24.73 | $14.39 | 2,193,839 |
| 2016-02-29 | $24.89 | $25.17 | $24.39 | $24.76 | $14.41 | 2,874,835 |
| 2016-02-26 | $25.36 | $25.59 | $24.22 | $25.01 | $14.56 | 3,674,427 |
| 2016-02-25 | $26.99 | $26.99 | $22.45 | $25.82 | $15.03 | 8,769,084 |
| 2016-02-24 | $26.30 | $27.87 | $24.75 | $27.55 | $16.04 | 4,136,531 |
| 2016-02-23 | $26.99 | $27.06 | $25.96 | $26.81 | $15.61 | 1,722,533 |
| 2016-02-22 | $26.34 | $27.46 | $25.82 | $27.22 | $15.84 | 2,381,464 |
| 2016-02-19 | $26.20 | $26.20 | $25.22 | $26.01 | $15.14 | 1,728,433 |
| 2016-02-18 | $25.99 | $26.50 | $25.16 | $26.41 | $15.37 | 1,775,470 |
| 2016-02-17 | $25.05 | $27.00 | $24.98 | $25.87 | $15.06 | 2,188,314 |
| 2016-02-16 | $23.62 | $25.09 | $22.41 | $24.95 | $14.52 | 1,767,612 |
| 2016-02-12 | $23.08 | $23.50 | $22.58 | $23.18 | $13.49 | 2,265,629 |
| 2016-02-11 | $21.74 | $22.68 | $21.00 | $22.47 | $13.08 | 2,146,720 |
| 2016-02-10 | $22.60 | $23.45 | $22.12 | $22.40 | $13.04 | 1,667,324 |
| 2016-02-09 | $23.25 | $24.38 | $22.50 | $22.92 | $13.34 | 2,585,875 |
| 2016-02-08 | $23.53 | $23.89 | $22.08 | $23.79 | $13.85 | 1,825,505 |
| 2016-02-05 | $23.27 | $24.71 | $23.00 | $24.20 | $14.09 | 3,448,665 |
| 2016-02-04 | $21.69 | $24.60 | $21.61 | $23.27 | $13.54 | 3,968,389 |
| 2016-02-03 | $21.30 | $21.80 | $20.23 | $21.80 | $12.69 | 2,239,504 |
| 2016-02-02 | $22.34 | $22.62 | $20.72 | $20.95 | $12.19 | 2,599,352 |
| 2016-02-01 | $22.73 | $22.99 | $22.00 | $22.81 | $13.28 | 1,442,302 |
| 2016-01-29 | $21.20 | $22.92 | $21.20 | $22.85 | $13.30 | 1,846,331 |
| 2016-01-28 | $22.21 | $22.21 | $21.02 | $21.17 | $12.32 | 1,355,532 |
| 2016-01-27 | $22.34 | $22.74 | $21.45 | $21.65 | $12.60 | 1,377,341 |
| 2016-01-26 | $21.29 | $22.84 | $20.77 | $22.31 | $12.99 | 2,541,025 |
| 2016-01-25 | $21.11 | $21.89 | $20.84 | $21.15 | $12.31 | 1,770,493 |
| 2016-01-22 | $21.51 | $22.56 | $21.10 | $21.34 | $12.42 | 2,077,043 |
| 2016-01-21 | $19.54 | $21.72 | $18.88 | $20.57 | $11.97 | 3,476,673 |
| 2016-01-20 | $19.39 | $20.00 | $18.04 | $19.56 | $11.39 | 4,966,825 |
| 2016-01-19 | $21.68 | $22.00 | $19.56 | $19.97 | $11.62 | 4,373,708 |
| 2016-01-15 | $19.68 | $22.36 | $19.05 | $21.46 | $12.49 | 5,852,707 |
| 2016-01-14 | $21.00 | $21.40 | $19.14 | $20.86 | $12.14 | 5,406,284 |
| 2016-01-13 | $22.97 | $23.17 | $20.82 | $21.00 | $12.22 | 2,910,072 |
| 2016-01-12 | $22.83 | $23.08 | $21.52 | $22.97 | $13.37 | 3,670,757 |
| 2016-01-11 | $23.43 | $23.46 | $21.86 | $22.58 | $13.14 | 3,067,822 |
| 2016-01-08 | $23.47 | $23.59 | $22.51 | $23.25 | $13.53 | 2,470,666 |
| 2016-01-07 | $24.35 | $24.53 | $23.21 | $23.28 | $13.55 | 2,918,778 |
| 2016-01-06 | $25.90 | $26.23 | $24.54 | $24.88 | $14.48 | 2,435,081 |
| 2016-01-05 | $26.20 | $26.83 | $25.94 | $26.28 | $15.30 | 1,348,071 |
| 2016-01-04 | $26.01 | $26.84 | $25.20 | $26.47 | $15.41 | 1,872,156 |
| 2015-12-31 | $26.01 | $27.71 | $26.00 | $27.25 | $15.86 | 1,606,991 |
| 2015-12-30 | $26.75 | $26.99 | $26.16 | $26.37 | $15.35 | 1,789,850 |
| 2015-12-29 | $27.00 | $27.60 | $26.08 | $27.00 | $15.72 | 1,626,080 |
| 2015-12-28 | $27.52 | $27.67 | $26.39 | $26.96 | $15.69 | 1,165,857 |
| 2015-12-24 | $28.33 | $28.79 | $27.82 | $27.87 | $16.22 | 781,064 |
| 2015-12-23 | $26.87 | $28.49 | $26.76 | $28.17 | $16.40 | 2,368,166 |
| 2015-12-22 | $25.59 | $26.57 | $25.49 | $26.53 | $15.44 | 1,289,025 |
| 2015-12-21 | $25.61 | $26.43 | $25.28 | $25.45 | $14.81 | 2,167,947 |
| 2015-12-18 | $27.30 | $27.33 | $25.50 | $26.09 | $15.19 | 6,243,050 |
| 2015-12-17 | $28.91 | $29.13 | $27.44 | $27.49 | $16.00 | 2,207,284 |
| 2015-12-16 | $27.15 | $28.66 | $27.15 | $28.62 | $16.66 | 1,995,204 |
| 2015-12-15 | $26.00 | $27.33 | $26.00 | $27.17 | $15.81 | 1,811,174 |
| 2015-12-14 | $26.98 | $27.54 | $26.05 | $26.39 | $15.36 | 2,373,678 |
| 2015-12-11 | $27.30 | $27.81 | $27.03 | $27.22 | $15.84 | 2,531,558 |
| 2015-12-10 | $27.26 | $28.61 | $27.04 | $28.52 | $16.60 | 1,679,539 |
| 2015-12-09 | $26.77 | $28.12 | $26.68 | $27.47 | $15.99 | 2,548,472 |
| 2015-12-08 | $27.99 | $27.99 | $26.59 | $27.14 | $15.80 | 3,043,749 |
| 2015-12-07 | $29.48 | $29.48 | $27.92 | $28.44 | $16.55 | 2,665,379 |
| 2015-12-04 | $29.42 | $29.79 | $28.31 | $29.48 | $17.16 | 2,383,647 |
| 2015-12-03 | $30.01 | $30.29 | $28.98 | $29.45 | $17.14 | 2,383,719 |
| 2015-12-02 | $30.68 | $30.87 | $29.99 | $30.00 | $17.46 | 1,720,936 |
| 2015-12-01 | $30.50 | $31.24 | $29.82 | $30.86 | $17.96 | 1,569,106 |
| 2015-11-30 | $30.26 | $30.98 | $30.02 | $30.50 | $17.75 | 1,510,285 |
| 2015-11-27 | $31.08 | $31.11 | $29.92 | $30.48 | $17.74 | 1,014,078 |
| 2015-11-25 | $31.03 | $31.45 | $30.46 | $30.98 | $18.03 | 1,401,159 |
| 2015-11-24 | $29.72 | $31.17 | $29.59 | $31.01 | $18.05 | 1,566,254 |
| 2015-11-23 | $31.27 | $31.31 | $29.70 | $29.94 | $17.43 | 1,911,714 |
| 2015-11-20 | $31.69 | $32.28 | $31.10 | $31.20 | $18.16 | 3,156,529 |
| 2015-11-19 | $30.31 | $31.80 | $30.02 | $31.51 | $18.34 | 2,840,058 |
| 2015-11-18 | $29.55 | $30.67 | $28.59 | $30.50 | $17.75 | 3,366,101 |
| 2015-11-17 | $31.33 | $31.83 | $29.37 | $29.60 | $17.23 | 2,873,868 |
| 2015-11-16 | $30.63 | $31.13 | $29.50 | $31.05 | $18.07 | 2,189,980 |
| 2015-11-13 | $31.49 | $32.32 | $30.74 | $30.93 | $18.00 | 2,147,747 |
| 2015-11-12 | $31.85 | $32.23 | $31.28 | $31.70 | $18.45 | 2,587,534 |
| 2015-11-11 | $33.31 | $33.31 | $31.55 | $32.25 | $18.77 | 2,295,265 |
| 2015-11-10 | $33.45 | $33.88 | $32.80 | $32.98 | $19.20 | 2,525,119 |
| 2015-11-09 | $33.95 | $34.14 | $32.72 | $33.50 | $19.50 | 3,130,214 |
| 2015-11-06 | $31.42 | $33.60 | $31.40 | $33.50 | $19.50 | 9,660,253 |
| 2015-11-05 | $29.57 | $31.91 | $29.25 | $31.46 | $18.31 | 5,158,016 |
| 2015-11-04 | $28.79 | $28.89 | $27.15 | $27.95 | $16.27 | 3,169,893 |
| 2015-11-03 | $28.80 | $29.48 | $28.32 | $28.55 | $16.62 | 1,917,506 |
| 2015-11-02 | $27.76 | $28.95 | $26.90 | $28.93 | $16.84 | 2,163,412 |
| 2015-10-30 | $26.10 | $27.89 | $26.07 | $27.76 | $16.16 | 2,582,566 |
| 2015-10-29 | $25.35 | $26.41 | $25.23 | $26.02 | $15.15 | 1,824,942 |
| 2015-10-28 | $25.07 | $25.35 | $24.39 | $25.21 | $14.67 | 1,909,984 |
| 2015-10-27 | $28.03 | $28.03 | $23.08 | $25.04 | $14.58 | 6,158,741 |
| 2015-10-26 | $28.30 | $28.55 | $27.75 | $28.09 | $16.35 | 1,171,459 |
| 2015-10-23 | $27.85 | $28.54 | $27.55 | $28.36 | $16.51 | 1,675,965 |
| 2015-10-22 | $27.00 | $27.64 | $26.70 | $27.58 | $16.05 | 2,573,752 |
| 2015-10-21 | $27.24 | $28.69 | $26.83 | $26.89 | $15.65 | 3,025,085 |
| 2015-10-20 | $27.87 | $28.17 | $26.92 | $26.93 | $15.68 | 2,420,725 |
| 2015-10-19 | $28.51 | $29.07 | $26.85 | $27.87 | $16.22 | 3,444,516 |
| 2015-10-16 | $28.86 | $28.95 | $28.01 | $28.83 | $16.78 | 3,323,201 |
| 2015-10-15 | $27.33 | $28.84 | $27.23 | $28.77 | $16.75 | 2,199,225 |
| 2015-10-14 | $27.30 | $28.10 | $27.21 | $27.38 | $15.94 | 2,849,014 |
| 2015-10-13 | $28.14 | $28.67 | $26.98 | $27.31 | $15.90 | 2,852,775 |
| 2015-10-12 | $29.85 | $29.98 | $28.10 | $28.25 | $16.44 | 3,255,450 |
| 2015-10-09 | $29.88 | $30.26 | $29.53 | $29.92 | $17.42 | 2,478,584 |
| 2015-10-08 | $29.76 | $29.89 | $28.61 | $29.47 | $17.15 | 3,815,769 |
| 2015-10-07 | $28.59 | $29.80 | $28.27 | $29.18 | $16.98 | 4,305,591 |
| 2015-10-06 | $27.71 | $28.58 | $27.47 | $28.17 | $16.40 | 2,934,289 |
| 2015-10-05 | $27.60 | $28.21 | $27.24 | $27.55 | $16.04 | 4,629,338 |
| 2015-10-02 | $25.98 | $28.16 | $25.67 | $27.38 | $15.94 | 7,997,171 |
| 2015-10-01 | $23.90 | $26.81 | $23.77 | $26.63 | $15.50 | 10,621,658 |
| 2015-09-30 | $23.13 | $24.08 | $22.75 | $23.83 | $13.87 | 6,175,711 |
| 2015-09-29 | $21.85 | $23.14 | $21.35 | $22.74 | $13.24 | 8,936,853 |
| 2015-09-28 | $23.50 | $23.51 | $21.33 | $21.62 | $12.58 | 10,045,757 |
| 2015-09-25 | $25.65 | $26.14 | $23.08 | $23.57 | $13.72 | 13,342,659 |
| 2015-09-24 | $27.50 | $27.50 | $25.45 | $25.60 | $14.90 | 7,747,695 |
| 2015-09-23 | $29.50 | $29.60 | $27.65 | $27.66 | $16.10 | 9,688,253 |
| 2015-09-22 | $30.52 | $30.57 | $28.95 | $29.42 | $17.12 | 3,355,455 |
| 2015-09-21 | $31.52 | $32.17 | $30.82 | $31.01 | $18.05 | 2,112,445 |
| 2015-09-18 | $31.56 | $32.47 | $31.02 | $31.26 | $18.20 | 4,031,034 |
| 2015-09-17 | $32.00 | $32.87 | $31.66 | $31.88 | $18.56 | 3,467,025 |
| 2015-09-16 | $32.61 | $32.97 | $31.97 | $32.18 | $18.73 | 3,663,813 |
| 2015-09-15 | $31.23 | $33.08 | $31.18 | $32.98 | $19.20 | 3,243,917 |
| 2015-09-14 | $32.33 | $32.33 | $30.94 | $31.09 | $18.10 | 3,635,317 |
| 2015-09-11 | $30.00 | $32.89 | $30.00 | $32.25 | $18.77 | 13,064,594 |
| 2015-09-10 | $31.88 | $31.88 | $28.91 | $30.24 | $17.60 | 22,462,492 |
| 2015-09-09 | $35.08 | $35.35 | $33.92 | $33.99 | $19.78 | 2,254,807 |
| 2015-09-08 | $34.51 | $35.11 | $34.07 | $34.82 | $20.27 | 1,831,406 |
| 2015-09-04 | $34.05 | $34.43 | $33.38 | $33.85 | $19.70 | 2,065,212 |
| 2015-09-03 | $34.54 | $35.51 | $34.07 | $34.46 | $20.06 | 2,438,192 |
| 2015-09-02 | $34.27 | $34.37 | $33.50 | $34.26 | $19.94 | 2,148,895 |
| 2015-09-01 | $34.21 | $35.29 | $33.60 | $33.78 | $19.66 | 3,109,927 |
| 2015-08-31 | $35.41 | $35.65 | $34.99 | $35.10 | $20.43 | 1,305,068 |
| 2015-08-28 | $35.75 | $36.12 | $35.05 | $35.77 | $20.82 | 1,668,368 |
| 2015-08-27 | $35.40 | $36.03 | $34.89 | $35.67 | $20.76 | 1,998,915 |
| 2015-08-26 | $35.33 | $35.36 | $33.38 | $34.86 | $20.29 | 3,090,671 |
XPO Logistics Inc (XPO) News Headlines
.jpg)
Retailers are rushing returns back to resale market as Trump tariff costs hit item economics
Retailers are processing returned goods as fast as they can to get products already subject to higher tariffs back out on the resale market.
cnbc.com June 25, 2025.jpg)
Here are Friday's biggest analyst calls: Nvidia, Apple, Amazon, Boeing, Roku, Reddit, Nio, Canada Goose, Coinbase & more
Here are Friday's biggest calls on Wall Street.
cnbc.com Aug. 1, 2025
D1 Capital adds positions in homebuilder D.R. Horton, industrial names
Daniel Sundheim's D1 Capital has opened new positions in a major homebuilder and some industrial stocks during the second quarter.
cnbc.com Aug. 14, 2025Recent XPO Logistics Inc (XPO) News
Similar Companies to XPO Logistics Inc (XPO) in the Integrated Freight & Logistics Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| United Parcel Service Inc - Class B | UPS | Integrated Freight & Logistics | Industrials | 540,000 |
| Fedex Corp | FDX | Integrated Freight & Logistics | Industrials | 384,000 |
| ZTO Express (Cayman) Inc | ZTO | Integrated Freight & Logistics | Industrials | 92,000 |
| XPO Logistics Inc | XPO | Integrated Freight & Logistics | Industrials | 91,000 |
| J.B. Hunt Transport Services Inc | JBHT | Integrated Freight & Logistics | Industrials | 20,000 |
| Expeditors International Of Washington Inc | EXPD | Integrated Freight & Logistics | Industrials | 16,000 |
| C.H. Robinson Worldwide Inc | CHRW | Integrated Freight & Logistics | Industrials | 15,000 |
| Landstar System Inc | LSTR | Integrated Freight & Logistics | Industrials | 8,400 |
| Hub Group Inc - Class A | HUBG | Integrated Freight & Logistics | Industrials | 6,800 |
| Air Transport Services Group Inc | ATSG | Integrated Freight & Logistics | Industrials | 6,521 |