Xylem Inc (XYL) Exchange: NYSE
Data as of May 2, 2025
$124.25 ($3.50) 2.90%
Xylem Inc - Daily Information
Click for more stock information on Xylem Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $122.66 |
| Previous Close | $124.25 |
| High | $125.27 |
| Low | $122.04 |
| Adjusted Open | $122.66 |
| Previous Adjusted Close | $124.25 |
| Adjusted High | $125.27 |
| Adjusted Low | $122.04 |
About Xylem Inc (XYL)
Xylem Inc (XYL) is a leading global water technology company committed to developing innovative technology solutions to the worldâs water challenges. The company designs and manufactures a wide range of products that help move, treat and analyze water, serving customers in the residential, commercial, industrial and agricultural markets in more than 150 countries. Xylem has grown since its inception in 2011, building a global footprint of subsidiaries in more than 75 countries and a workforce of nearly 17,000.
Invest in Xylem Inc (XYL)
Historical Stock Data for Xylem Inc (XYL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $122.66 | $125.27 | $122.04 | $124.25 | $124.25 | 1,834,709 |
| 2025-05-01 | $121.03 | $121.85 | $120.25 | $120.75 | $120.75 | 1,829,935 |
| 2025-04-30 | $118.06 | $120.79 | $117.04 | $120.57 | $120.57 | 2,701,512 |
| 2025-04-29 | $119.00 | $119.71 | $115.29 | $118.62 | $118.62 | 2,864,911 |
| 2025-04-28 | $116.83 | $117.37 | $114.49 | $115.92 | $115.92 | 2,427,237 |
| 2025-04-25 | $115.62 | $116.39 | $114.74 | $116.10 | $116.10 | 1,923,120 |
| 2025-04-24 | $113.53 | $116.15 | $113.15 | $115.61 | $115.61 | 1,819,202 |
| 2025-04-23 | $114.20 | $116.32 | $112.98 | $113.35 | $113.35 | 1,772,919 |
| 2025-04-22 | $110.00 | $111.93 | $109.26 | $111.70 | $111.70 | 2,390,398 |
| 2025-04-21 | $109.21 | $110.01 | $107.04 | $108.52 | $108.52 | 1,917,892 |
| 2025-04-17 | $109.26 | $111.51 | $109.26 | $110.42 | $110.42 | 2,154,926 |
| 2025-04-16 | $108.26 | $110.73 | $108.26 | $109.19 | $109.19 | 2,484,984 |
| 2025-04-15 | $110.33 | $110.80 | $108.93 | $109.14 | $109.14 | 1,559,253 |
| 2025-04-14 | $111.24 | $111.24 | $108.59 | $109.70 | $109.70 | 1,694,237 |
| 2025-04-11 | $107.32 | $110.20 | $105.73 | $109.06 | $109.06 | 1,938,139 |
| 2025-04-10 | $108.26 | $109.17 | $104.14 | $107.68 | $107.68 | 2,176,152 |
| 2025-04-09 | $101.76 | $111.17 | $100.72 | $110.50 | $110.50 | 2,928,937 |
| 2025-04-08 | $106.85 | $108.06 | $101.30 | $102.86 | $102.86 | 3,699,953 |
| 2025-04-07 | $102.48 | $107.70 | $100.47 | $103.69 | $103.69 | 3,238,426 |
| 2025-04-04 | $108.00 | $108.28 | $104.24 | $104.60 | $104.60 | 2,835,537 |
| 2025-04-03 | $115.46 | $116.28 | $110.88 | $110.99 | $110.99 | 2,751,139 |
| 2025-04-02 | $118.51 | $119.25 | $117.74 | $119.05 | $119.05 | 2,648,467 |
| 2025-04-01 | $119.36 | $120.30 | $118.21 | $119.88 | $119.88 | 1,414,803 |
| 2025-03-31 | $118.64 | $120.11 | $116.52 | $119.46 | $119.46 | 1,694,833 |
| 2025-03-28 | $121.58 | $122.66 | $119.39 | $119.44 | $119.44 | 1,590,303 |
| 2025-03-27 | $122.83 | $123.85 | $121.43 | $122.02 | $122.02 | 1,625,227 |
| 2025-03-26 | $122.86 | $123.83 | $122.45 | $123.13 | $123.13 | 1,643,297 |
| 2025-03-25 | $121.63 | $123.48 | $120.37 | $123.09 | $123.09 | 1,745,430 |
| 2025-03-24 | $119.97 | $121.10 | $119.28 | $120.80 | $120.80 | 2,251,839 |
| 2025-03-21 | $118.69 | $119.21 | $117.04 | $118.47 | $118.47 | 2,663,490 |
| 2025-03-20 | $120.07 | $120.81 | $119.13 | $119.84 | $119.84 | 1,328,530 |
| 2025-03-19 | $120.78 | $122.19 | $120.33 | $121.31 | $121.31 | 1,646,146 |
| 2025-03-18 | $122.67 | $122.95 | $120.64 | $120.92 | $120.92 | 1,346,585 |
| 2025-03-17 | $122.50 | $124.52 | $122.13 | $123.08 | $123.08 | 1,712,307 |
| 2025-03-14 | $122.53 | $123.27 | $121.76 | $122.76 | $122.76 | 1,810,208 |
| 2025-03-13 | $122.86 | $123.95 | $120.79 | $121.00 | $121.00 | 1,385,431 |
| 2025-03-12 | $124.18 | $124.54 | $122.77 | $122.85 | $122.85 | 1,117,979 |
| 2025-03-11 | $128.05 | $128.16 | $123.49 | $123.63 | $123.63 | 1,884,097 |
| 2025-03-10 | $129.09 | $130.88 | $127.72 | $128.25 | $128.25 | 1,337,158 |
| 2025-03-07 | $128.02 | $130.91 | $127.25 | $130.62 | $130.62 | 1,282,801 |
| 2025-03-06 | $128.04 | $129.65 | $127.19 | $128.96 | $128.96 | 1,504,675 |
| 2025-03-05 | $127.62 | $130.85 | $127.56 | $129.67 | $129.67 | 1,520,110 |
| 2025-03-04 | $127.76 | $129.25 | $126.52 | $127.32 | $127.32 | 1,819,199 |
| 2025-03-03 | $131.41 | $132.70 | $129.11 | $129.78 | $129.78 | 1,318,011 |
| 2025-02-28 | $129.67 | $131.16 | $128.73 | $130.89 | $130.89 | 2,510,776 |
| 2025-02-27 | $128.38 | $129.65 | $127.92 | $128.78 | $128.78 | 2,093,202 |
| 2025-02-26 | $128.67 | $129.57 | $128.20 | $128.50 | $128.50 | 1,280,824 |
| 2025-02-25 | $128.35 | $130.00 | $127.58 | $128.06 | $128.06 | 2,319,198 |
| 2025-02-24 | $127.75 | $128.96 | $126.23 | $128.23 | $128.23 | 1,511,724 |
| 2025-02-21 | $130.06 | $130.50 | $127.02 | $127.34 | $127.34 | 1,234,272 |
| 2025-02-20 | $130.37 | $130.37 | $128.50 | $129.73 | $129.73 | 830,744 |
| 2025-02-19 | $129.72 | $130.62 | $129.36 | $130.26 | $130.26 | 1,006,694 |
| 2025-02-18 | $129.32 | $130.89 | $128.50 | $130.49 | $130.49 | 1,132,052 |
| 2025-02-14 | $131.28 | $131.74 | $129.21 | $129.38 | $128.98 | 1,162,469 |
| 2025-02-13 | $130.31 | $131.43 | $129.64 | $131.09 | $130.69 | 818,531 |
| 2025-02-12 | $130.17 | $131.43 | $129.56 | $129.91 | $129.51 | 1,717,981 |
| 2025-02-11 | $130.93 | $132.90 | $130.08 | $132.04 | $131.64 | 1,212,148 |
| 2025-02-10 | $132.03 | $132.17 | $130.29 | $131.26 | $130.86 | 1,490,437 |
| 2025-02-07 | $131.48 | $132.61 | $130.71 | $131.09 | $130.69 | 2,040,267 |
| 2025-02-06 | $130.14 | $131.63 | $129.00 | $131.42 | $131.02 | 1,748,593 |
| 2025-02-05 | $129.00 | $131.43 | $128.49 | $129.81 | $129.41 | 1,970,566 |
| 2025-02-04 | $125.00 | $131.93 | $125.00 | $129.24 | $128.85 | 2,556,444 |
| 2025-02-03 | $122.31 | $123.40 | $120.53 | $122.80 | $122.42 | 1,795,294 |
| 2025-01-31 | $120.14 | $124.29 | $120.07 | $124.04 | $123.66 | 1,983,332 |
| 2025-01-30 | $122.13 | $122.90 | $120.51 | $121.79 | $121.42 | 1,197,625 |
| 2025-01-29 | $121.15 | $122.56 | $121.07 | $121.25 | $120.88 | 727,184 |
| 2025-01-28 | $121.91 | $122.24 | $120.49 | $121.34 | $120.97 | 957,472 |
| 2025-01-27 | $120.55 | $122.36 | $120.09 | $122.18 | $121.81 | 885,179 |
| 2025-01-24 | $121.78 | $122.71 | $121.00 | $121.57 | $121.57 | 1,065,961 |
| 2025-01-23 | $121.61 | $122.49 | $120.75 | $121.58 | $121.58 | 1,028,285 |
| 2025-01-22 | $121.89 | $122.93 | $121.04 | $121.64 | $121.64 | 1,191,005 |
| 2025-01-21 | $120.68 | $122.38 | $120.10 | $121.92 | $121.92 | 1,182,368 |
| 2025-01-17 | $119.98 | $120.83 | $119.25 | $119.66 | $119.66 | 1,396,461 |
| 2025-01-16 | $116.97 | $119.21 | $116.71 | $118.95 | $118.95 | 1,465,480 |
| 2025-01-15 | $117.61 | $118.23 | $115.36 | $116.09 | $116.09 | 1,339,956 |
| 2025-01-14 | $115.85 | $116.38 | $114.27 | $115.42 | $115.42 | 2,137,024 |
| 2025-01-13 | $113.54 | $115.68 | $113.26 | $115.64 | $115.64 | 1,154,323 |
| 2025-01-10 | $114.38 | $115.56 | $113.74 | $114.02 | $114.02 | 1,334,464 |
| 2025-01-08 | $115.16 | $116.05 | $114.25 | $115.91 | $115.91 | 1,255,748 |
| 2025-01-07 | $116.89 | $117.52 | $115.09 | $115.78 | $115.78 | 1,232,367 |
| 2025-01-06 | $117.62 | $117.88 | $116.35 | $116.84 | $116.84 | 1,166,509 |
| 2025-01-03 | $116.17 | $117.80 | $116.17 | $117.18 | $117.18 | 816,575 |
| 2025-01-02 | $117.02 | $117.72 | $115.90 | $115.95 | $115.95 | 1,015,902 |
| 2024-12-31 | $116.78 | $117.11 | $115.57 | $116.02 | $116.02 | 641,726 |
| 2024-12-30 | $116.46 | $116.80 | $115.16 | $116.28 | $116.28 | 586,812 |
| 2024-12-27 | $117.60 | $119.10 | $117.18 | $117.53 | $117.53 | 552,435 |
| 2024-12-26 | $117.80 | $118.72 | $117.54 | $118.47 | $118.47 | 575,661 |
| 2024-12-24 | $117.37 | $118.36 | $117.23 | $118.15 | $118.15 | 379,348 |
| 2024-12-23 | $116.77 | $117.81 | $116.57 | $117.51 | $117.51 | 945,823 |
| 2024-12-20 | $116.07 | $118.12 | $115.90 | $117.14 | $117.14 | 2,799,561 |
| 2024-12-19 | $117.44 | $118.92 | $116.13 | $116.43 | $116.43 | 1,708,089 |
| 2024-12-18 | $120.79 | $121.56 | $116.88 | $116.92 | $116.92 | 1,638,675 |
| 2024-12-17 | $119.73 | $121.76 | $119.73 | $120.77 | $120.77 | 2,009,238 |
| 2024-12-16 | $120.72 | $122.57 | $120.00 | $120.78 | $120.78 | 1,515,923 |
| 2024-12-13 | $120.93 | $121.64 | $120.40 | $120.60 | $120.60 | 1,339,128 |
| 2024-12-12 | $122.08 | $122.88 | $120.76 | $121.07 | $121.07 | 1,577,659 |
| 2024-12-11 | $129.37 | $129.37 | $123.08 | $123.38 | $123.38 | 2,274,064 |
| 2024-12-10 | $129.91 | $130.33 | $126.80 | $128.57 | $128.57 | 1,767,305 |
| 2024-12-09 | $127.59 | $130.12 | $127.20 | $129.35 | $129.35 | 1,933,658 |
| 2024-12-06 | $127.00 | $127.74 | $126.13 | $126.37 | $126.37 | 980,211 |
| 2024-12-05 | $127.40 | $127.90 | $126.20 | $126.23 | $126.23 | 975,641 |
| 2024-12-04 | $127.94 | $128.42 | $127.27 | $127.54 | $127.54 | 1,157,260 |
| 2024-12-03 | $127.06 | $128.00 | $125.86 | $127.69 | $127.69 | 1,050,738 |
| 2024-12-02 | $126.70 | $127.25 | $125.18 | $127.01 | $127.01 | 1,418,261 |
| 2024-11-29 | $126.39 | $127.83 | $126.07 | $126.75 | $126.75 | 1,083,979 |
| 2024-11-27 | $125.44 | $127.08 | $124.93 | $125.61 | $125.61 | 1,225,240 |
| 2024-11-26 | $128.27 | $128.67 | $124.42 | $124.54 | $124.54 | 1,536,391 |
| 2024-11-25 | $127.43 | $129.28 | $126.12 | $128.94 | $128.57 | 4,258,867 |
| 2024-11-22 | $126.14 | $127.73 | $125.76 | $126.87 | $126.87 | 1,365,941 |
| 2024-11-21 | $122.90 | $126.97 | $122.90 | $125.36 | $125.36 | 1,686,184 |
| 2024-11-20 | $122.59 | $123.28 | $121.39 | $122.82 | $122.82 | 2,043,034 |
| 2024-11-19 | $121.49 | $122.53 | $120.98 | $122.23 | $122.23 | 1,717,426 |
| 2024-11-18 | $121.28 | $123.56 | $121.07 | $122.46 | $122.46 | 1,301,381 |
| 2024-11-15 | $121.73 | $122.68 | $121.01 | $121.78 | $121.78 | 1,831,266 |
| 2024-11-14 | $123.81 | $124.57 | $121.61 | $121.63 | $121.63 | 1,691,681 |
| 2024-11-13 | $123.54 | $125.00 | $122.07 | $123.73 | $123.73 | 2,230,668 |
| 2024-11-12 | $124.63 | $126.03 | $124.46 | $124.79 | $124.79 | 2,744,609 |
| 2024-11-11 | $124.58 | $125.07 | $123.12 | $124.63 | $124.63 | 1,193,967 |
| 2024-11-08 | $123.85 | $125.11 | $123.48 | $124.37 | $124.37 | 884,582 |
| 2024-11-07 | $124.61 | $125.60 | $123.27 | $123.66 | $123.66 | 1,223,066 |
| 2024-11-06 | $125.32 | $125.91 | $122.36 | $123.73 | $123.73 | 2,024,457 |
| 2024-11-05 | $120.82 | $122.44 | $120.12 | $122.26 | $122.26 | 1,085,211 |
| 2024-11-04 | $120.25 | $122.15 | $120.25 | $120.84 | $120.84 | 1,348,255 |
| 2024-11-01 | $121.44 | $122.44 | $119.36 | $119.46 | $119.46 | 1,925,015 |
| 2024-10-31 | $125.36 | $125.60 | $120.85 | $121.78 | $121.78 | 2,892,116 |
| 2024-10-30 | $129.63 | $130.62 | $129.03 | $130.22 | $130.22 | 1,318,483 |
| 2024-10-29 | $130.19 | $130.67 | $128.91 | $129.89 | $129.89 | 972,182 |
| 2024-10-28 | $131.51 | $132.24 | $130.78 | $130.79 | $130.79 | 694,046 |
| 2024-10-25 | $131.48 | $131.77 | $130.02 | $130.42 | $130.42 | 643,878 |
| 2024-10-24 | $131.84 | $132.22 | $130.02 | $130.65 | $130.65 | 747,232 |
| 2024-10-23 | $131.14 | $132.60 | $130.91 | $131.72 | $131.72 | 714,524 |
| 2024-10-22 | $131.62 | $132.25 | $130.58 | $131.37 | $131.37 | 927,630 |
| 2024-10-21 | $133.91 | $134.65 | $132.34 | $132.52 | $132.52 | 656,782 |
| 2024-10-18 | $135.50 | $135.86 | $133.85 | $134.32 | $134.32 | 1,018,267 |
| 2024-10-17 | $137.67 | $138.50 | $134.82 | $135.16 | $135.16 | 1,200,053 |
| 2024-10-16 | $136.84 | $137.98 | $136.75 | $137.46 | $137.46 | 978,188 |
| 2024-10-15 | $137.63 | $138.47 | $136.57 | $136.68 | $136.68 | 899,788 |
| 2024-10-14 | $137.18 | $137.50 | $136.13 | $137.24 | $137.24 | 657,157 |
| 2024-10-11 | $134.68 | $137.06 | $134.27 | $136.86 | $136.86 | 812,774 |
| 2024-10-10 | $135.44 | $135.99 | $134.09 | $134.17 | $134.17 | 922,457 |
| 2024-10-09 | $134.56 | $136.57 | $133.86 | $136.29 | $136.29 | 989,198 |
| 2024-10-08 | $134.31 | $134.65 | $133.06 | $134.20 | $134.20 | 1,108,156 |
| 2024-10-07 | $132.68 | $134.11 | $132.02 | $134.03 | $134.03 | 735,606 |
| 2024-10-04 | $134.31 | $134.31 | $132.27 | $133.47 | $133.47 | 735,004 |
| 2024-10-03 | $134.09 | $134.09 | $131.98 | $133.06 | $133.06 | 1,007,812 |
| 2024-10-02 | $133.52 | $134.73 | $133.21 | $134.38 | $134.38 | 886,256 |
| 2024-10-01 | $135.10 | $135.23 | $132.74 | $134.39 | $134.39 | 1,377,565 |
| 2024-09-30 | $133.85 | $135.09 | $132.69 | $135.03 | $135.03 | 1,005,651 |
| 2024-09-27 | $134.66 | $136.29 | $133.78 | $134.51 | $134.51 | 691,323 |
| 2024-09-26 | $134.90 | $135.50 | $134.01 | $134.13 | $134.13 | 847,004 |
| 2024-09-25 | $133.73 | $134.95 | $133.16 | $133.61 | $133.61 | 971,574 |
| 2024-09-24 | $133.95 | $134.38 | $132.71 | $133.04 | $133.04 | 1,373,075 |
| 2024-09-23 | $135.27 | $135.60 | $133.99 | $134.51 | $134.51 | 739,528 |
| 2024-09-20 | $135.82 | $136.31 | $133.77 | $134.81 | $134.81 | 2,267,015 |
| 2024-09-19 | $135.55 | $136.58 | $134.85 | $136.30 | $136.30 | 1,092,330 |
| 2024-09-18 | $133.28 | $134.85 | $131.80 | $132.86 | $132.86 | 1,559,247 |
| 2024-09-17 | $133.31 | $134.42 | $132.28 | $133.14 | $133.14 | 993,736 |
| 2024-09-16 | $132.00 | $133.16 | $130.12 | $132.79 | $132.79 | 977,726 |
| 2024-09-13 | $131.69 | $132.31 | $130.64 | $130.83 | $130.83 | 995,323 |
| 2024-09-12 | $130.23 | $131.03 | $128.67 | $131.01 | $131.01 | 1,241,045 |
| 2024-09-11 | $129.73 | $130.11 | $126.44 | $129.87 | $129.87 | 1,003,115 |
| 2024-09-10 | $129.50 | $130.03 | $128.61 | $129.82 | $129.82 | 797,240 |
| 2024-09-09 | $127.65 | $129.80 | $127.00 | $129.31 | $129.31 | 1,072,932 |
| 2024-09-06 | $128.14 | $129.82 | $126.58 | $126.71 | $126.71 | 1,348,183 |
| 2024-09-05 | $129.04 | $129.04 | $126.64 | $128.03 | $128.03 | 1,108,596 |
| 2024-09-04 | $129.61 | $131.48 | $128.18 | $129.09 | $129.09 | 1,623,909 |
| 2024-09-03 | $134.13 | $136.00 | $130.31 | $130.71 | $130.71 | 2,334,821 |
| 2024-08-30 | $136.06 | $137.84 | $135.30 | $137.53 | $137.53 | 1,263,088 |
| 2024-08-29 | $136.20 | $137.72 | $135.49 | $135.77 | $135.77 | 713,497 |
| 2024-08-28 | $135.77 | $136.63 | $135.33 | $135.82 | $135.46 | 923,374 |
| 2024-08-27 | $135.56 | $136.44 | $134.95 | $135.42 | $135.06 | 1,459,674 |
| 2024-08-26 | $137.25 | $138.47 | $135.93 | $136.25 | $136.25 | 808,464 |
| 2024-08-23 | $136.40 | $137.53 | $135.54 | $136.92 | $136.92 | 693,121 |
| 2024-08-22 | $136.00 | $137.04 | $135.10 | $135.42 | $135.42 | 898,367 |
| 2024-08-21 | $134.60 | $135.96 | $134.17 | $135.80 | $135.80 | 1,932,344 |
| 2024-08-20 | $134.40 | $135.60 | $133.20 | $134.15 | $134.15 | 772,290 |
| 2024-08-19 | $133.04 | $134.38 | $132.58 | $134.38 | $134.38 | 751,222 |
| 2024-08-16 | $133.00 | $133.63 | $131.97 | $132.80 | $132.80 | 1,956,508 |
| 2024-08-15 | $132.95 | $134.27 | $131.78 | $133.19 | $133.19 | 739,030 |
| 2024-08-14 | $131.72 | $132.23 | $130.58 | $131.49 | $131.49 | 813,416 |
| 2024-08-13 | $129.00 | $131.78 | $128.50 | $131.71 | $131.71 | 1,637,829 |
| 2024-08-12 | $128.47 | $128.98 | $126.81 | $127.50 | $127.50 | 813,866 |
| 2024-08-09 | $128.17 | $128.82 | $126.70 | $128.59 | $128.59 | 909,788 |
| 2024-08-08 | $128.06 | $128.43 | $126.15 | $128.33 | $128.33 | 1,010,553 |
| 2024-08-07 | $129.08 | $130.85 | $126.70 | $126.83 | $126.83 | 1,121,281 |
| 2024-08-06 | $126.80 | $129.41 | $126.15 | $127.39 | $127.39 | 1,246,223 |
| 2024-08-05 | $127.07 | $128.54 | $125.01 | $126.14 | $126.14 | 1,589,971 |
| 2024-08-02 | $131.13 | $132.35 | $128.85 | $130.15 | $130.15 | 1,557,073 |
| 2024-08-01 | $133.02 | $134.74 | $131.68 | $133.33 | $133.33 | 1,591,739 |
| 2024-07-31 | $134.88 | $135.43 | $132.61 | $133.50 | $133.50 | 2,439,536 |
| 2024-07-30 | $143.00 | $143.50 | $132.69 | $133.48 | $133.48 | 2,841,090 |
| 2024-07-29 | $140.87 | $141.94 | $139.61 | $141.53 | $141.53 | 1,559,924 |
| 2024-07-26 | $138.48 | $142.13 | $137.82 | $140.84 | $140.84 | 1,074,135 |
| 2024-07-25 | $137.02 | $139.85 | $135.85 | $137.13 | $137.13 | 1,242,466 |
| 2024-07-24 | $140.02 | $140.62 | $136.52 | $136.71 | $136.71 | 1,010,563 |
| 2024-07-23 | $138.91 | $141.22 | $138.41 | $140.72 | $140.72 | 860,446 |
| 2024-07-22 | $138.98 | $139.55 | $137.76 | $139.34 | $139.34 | 902,851 |
| 2024-07-19 | $138.67 | $139.28 | $136.55 | $137.49 | $137.49 | 1,038,513 |
| 2024-07-18 | $138.39 | $140.33 | $137.77 | $138.04 | $138.04 | 962,413 |
| 2024-07-17 | $140.51 | $141.50 | $138.75 | $139.00 | $139.00 | 1,214,528 |
| 2024-07-16 | $138.18 | $141.44 | $137.40 | $141.26 | $141.26 | 1,212,477 |
| 2024-07-15 | $138.66 | $139.36 | $136.92 | $137.30 | $137.30 | 1,190,907 |
| 2024-07-12 | $139.59 | $139.79 | $138.31 | $138.42 | $138.42 | 763,118 |
| 2024-07-11 | $137.22 | $139.24 | $136.00 | $137.87 | $137.87 | 830,169 |
| 2024-07-10 | $133.82 | $136.43 | $133.33 | $136.34 | $136.34 | 861,521 |
| 2024-07-09 | $134.10 | $134.62 | $133.49 | $133.59 | $133.59 | 938,703 |
| 2024-07-08 | $134.81 | $135.98 | $133.86 | $134.06 | $134.06 | 746,780 |
| 2024-07-05 | $132.55 | $134.30 | $131.12 | $134.26 | $134.26 | 1,106,316 |
| 2024-07-03 | $132.27 | $133.42 | $131.65 | $132.71 | $132.71 | 858,098 |
| 2024-07-02 | $130.97 | $132.70 | $130.65 | $132.27 | $132.27 | 897,231 |
| 2024-07-01 | $136.25 | $136.25 | $130.95 | $131.53 | $131.53 | 1,562,572 |
| 2024-06-28 | $136.64 | $137.99 | $134.30 | $135.63 | $135.63 | 2,197,606 |
| 2024-06-27 | $136.71 | $137.22 | $136.09 | $136.39 | $136.39 | 829,941 |
| 2024-06-26 | $135.71 | $136.60 | $135.01 | $136.21 | $136.21 | 1,246,688 |
| 2024-06-25 | $137.82 | $138.07 | $135.97 | $136.93 | $136.93 | 1,217,964 |
| 2024-06-24 | $138.83 | $140.16 | $137.88 | $138.34 | $138.34 | 1,181,277 |
| 2024-06-21 | $139.18 | $139.18 | $137.33 | $138.67 | $138.67 | 1,699,102 |
| 2024-06-20 | $140.00 | $140.37 | $138.85 | $139.23 | $139.23 | 973,292 |
| 2024-06-18 | $139.54 | $140.52 | $138.76 | $140.37 | $140.37 | 907,546 |
| 2024-06-17 | $137.93 | $139.85 | $137.36 | $139.54 | $139.54 | 1,175,796 |
| 2024-06-14 | $139.42 | $140.37 | $135.99 | $138.02 | $138.02 | 883,114 |
| 2024-06-13 | $140.25 | $140.94 | $139.34 | $140.67 | $140.67 | 818,914 |
| 2024-06-12 | $140.44 | $141.44 | $139.97 | $140.68 | $140.68 | 669,592 |
| 2024-06-11 | $138.71 | $138.71 | $137.12 | $138.52 | $138.52 | 725,408 |
| 2024-06-10 | $136.93 | $139.25 | $136.57 | $139.25 | $139.25 | 1,304,194 |
| 2024-06-07 | $136.47 | $137.96 | $135.52 | $137.32 | $137.32 | 873,936 |
| 2024-06-06 | $139.22 | $140.20 | $136.24 | $136.87 | $136.87 | 1,190,312 |
| 2024-06-05 | $137.50 | $139.75 | $137.13 | $139.67 | $139.67 | 973,508 |
| 2024-06-04 | $138.19 | $138.73 | $136.33 | $137.10 | $137.10 | 1,078,445 |
| 2024-06-03 | $141.20 | $141.24 | $137.35 | $138.61 | $138.61 | 2,466,257 |
| 2024-05-31 | $139.71 | $141.39 | $138.13 | $141.02 | $141.02 | 2,562,485 |
| 2024-05-30 | $138.05 | $140.16 | $137.06 | $139.40 | $139.40 | 1,751,134 |
| 2024-05-29 | $138.70 | $139.09 | $137.17 | $137.95 | $137.59 | 2,200,248 |
| 2024-05-28 | $144.22 | $144.41 | $140.17 | $140.36 | $140.00 | 2,081,085 |
| 2024-05-24 | $144.78 | $145.09 | $143.02 | $144.25 | $143.88 | 1,477,073 |
| 2024-05-23 | $145.89 | $145.89 | $143.41 | $143.72 | $143.35 | 851,764 |
| 2024-05-22 | $145.66 | $145.86 | $144.68 | $145.20 | $144.83 | 1,306,448 |
| 2024-05-21 | $145.56 | $146.08 | $144.38 | $145.95 | $145.95 | 957,301 |
| 2024-05-20 | $143.58 | $145.93 | $143.39 | $145.77 | $145.77 | 1,243,483 |
| 2024-05-17 | $143.21 | $143.38 | $141.96 | $143.32 | $143.32 | 2,306,301 |
| 2024-05-16 | $143.40 | $143.61 | $142.53 | $142.68 | $142.68 | 1,603,179 |
| 2024-05-15 | $142.93 | $144.03 | $142.88 | $143.79 | $143.79 | 1,390,234 |
| 2024-05-14 | $141.26 | $142.72 | $140.93 | $142.07 | $142.07 | 949,810 |
| 2024-05-13 | $143.00 | $143.30 | $140.75 | $141.27 | $141.27 | 1,276,924 |
| 2024-05-10 | $142.88 | $143.62 | $142.30 | $143.00 | $143.00 | 704,056 |
| 2024-05-09 | $141.51 | $142.72 | $140.72 | $142.61 | $142.61 | 956,582 |
| 2024-05-08 | $139.92 | $141.30 | $139.75 | $141.20 | $141.20 | 894,358 |
| 2024-05-07 | $139.67 | $141.25 | $138.67 | $140.03 | $140.03 | 1,273,273 |
| 2024-05-06 | $138.03 | $139.21 | $137.36 | $139.20 | $139.20 | 915,759 |
| 2024-05-03 | $137.50 | $138.46 | $135.16 | $137.21 | $137.21 | 1,418,175 |
| 2024-05-02 | $132.43 | $137.18 | $132.02 | $135.99 | $135.99 | 2,784,916 |
| 2024-05-01 | $130.61 | $133.07 | $130.17 | $130.96 | $130.96 | 1,773,974 |
| 2024-04-30 | $132.05 | $133.71 | $130.58 | $130.70 | $130.70 | 1,397,841 |
| 2024-04-29 | $132.46 | $133.34 | $131.67 | $132.59 | $132.59 | 1,277,846 |
| 2024-04-26 | $130.41 | $132.65 | $129.79 | $132.40 | $132.40 | 1,112,276 |
| 2024-04-25 | $129.62 | $131.20 | $128.10 | $130.61 | $130.61 | 963,557 |
| 2024-04-24 | $131.50 | $132.23 | $129.58 | $130.67 | $130.67 | 1,053,013 |
| 2024-04-23 | $129.62 | $130.86 | $129.28 | $130.72 | $130.72 | 945,656 |
| 2024-04-22 | $128.16 | $129.79 | $127.45 | $128.98 | $128.98 | 1,061,915 |
| 2024-04-19 | $127.56 | $128.66 | $126.96 | $127.84 | $127.84 | 2,250,015 |
| 2024-04-18 | $127.16 | $128.46 | $126.91 | $127.16 | $127.16 | 1,139,176 |
| 2024-04-17 | $128.49 | $128.49 | $124.66 | $126.22 | $126.22 | 1,437,776 |
| 2024-04-16 | $127.01 | $128.73 | $126.11 | $128.00 | $128.00 | 1,149,958 |
| 2024-04-15 | $129.43 | $129.88 | $126.70 | $127.29 | $127.29 | 991,363 |
| 2024-04-12 | $127.94 | $128.67 | $127.19 | $128.11 | $128.11 | 885,681 |
| 2024-04-11 | $128.39 | $129.10 | $127.18 | $128.79 | $128.79 | 941,660 |
| 2024-04-10 | $126.69 | $128.78 | $126.02 | $128.19 | $128.19 | 1,036,947 |
| 2024-04-09 | $128.23 | $128.99 | $126.48 | $128.93 | $128.93 | 739,410 |
| 2024-04-08 | $128.85 | $129.07 | $127.62 | $127.75 | $127.75 | 739,077 |
| 2024-04-05 | $127.41 | $128.94 | $127.00 | $128.27 | $128.27 | 753,423 |
| 2024-04-04 | $129.69 | $130.01 | $127.03 | $127.25 | $127.25 | 1,117,970 |
| 2024-04-03 | $127.68 | $129.73 | $127.62 | $128.86 | $128.86 | 1,141,272 |
| 2024-04-02 | $128.76 | $128.78 | $127.17 | $128.12 | $128.12 | 965,040 |
| 2024-04-01 | $129.25 | $129.51 | $127.91 | $128.64 | $128.64 | 695,992 |
| 2024-03-28 | $129.56 | $130.22 | $129.15 | $129.24 | $129.24 | 952,274 |
| 2024-03-27 | $128.63 | $129.45 | $128.10 | $129.38 | $129.38 | 959,688 |
| 2024-03-26 | $127.56 | $128.49 | $127.26 | $127.90 | $127.90 | 853,382 |
| 2024-03-25 | $128.81 | $129.36 | $127.50 | $127.76 | $127.76 | 888,135 |
| 2024-03-22 | $129.93 | $130.48 | $128.77 | $129.21 | $129.21 | 732,393 |
| 2024-03-21 | $129.20 | $130.86 | $129.20 | $129.99 | $129.99 | 1,029,847 |
| 2024-03-20 | $128.39 | $128.71 | $127.23 | $128.71 | $128.71 | 979,446 |
| 2024-03-19 | $127.57 | $128.53 | $127.37 | $128.45 | $128.45 | 806,902 |
| 2024-03-18 | $127.36 | $127.96 | $126.80 | $127.49 | $127.49 | 720,019 |
| 2024-03-15 | $126.80 | $128.24 | $126.18 | $127.27 | $127.27 | 1,537,623 |
| 2024-03-14 | $127.72 | $128.10 | $126.63 | $127.96 | $127.96 | 1,335,345 |
| 2024-03-13 | $128.46 | $128.53 | $127.48 | $128.02 | $128.02 | 872,495 |
| 2024-03-12 | $126.49 | $128.51 | $126.42 | $128.46 | $128.46 | 999,060 |
| 2024-03-11 | $126.88 | $127.04 | $125.51 | $126.18 | $126.18 | 1,018,604 |
| 2024-03-08 | $127.29 | $127.98 | $126.58 | $127.08 | $127.08 | 761,604 |
| 2024-03-07 | $127.16 | $127.70 | $126.51 | $126.97 | $126.97 | 905,453 |
| 2024-03-06 | $126.31 | $127.18 | $125.74 | $126.35 | $126.35 | 1,118,940 |
| 2024-03-05 | $127.71 | $127.86 | $125.68 | $126.19 | $126.19 | 924,222 |
| 2024-03-04 | $127.61 | $128.58 | $127.56 | $127.85 | $127.85 | 917,349 |
| 2024-03-01 | $126.69 | $128.16 | $126.22 | $127.94 | $127.94 | 813,155 |
| 2024-02-29 | $125.91 | $127.48 | $125.25 | $127.05 | $127.05 | 1,829,167 |
| 2024-02-28 | $125.26 | $126.31 | $125.26 | $125.63 | $125.63 | 877,021 |
| 2024-02-27 | $125.92 | $126.42 | $124.74 | $125.69 | $125.69 | 932,176 |
| 2024-02-26 | $125.63 | $127.03 | $125.21 | $125.71 | $125.71 | 1,115,222 |
| 2024-02-23 | $125.66 | $126.54 | $125.37 | $125.63 | $125.63 | 739,177 |
| 2024-02-22 | $124.21 | $125.33 | $123.73 | $125.10 | $125.10 | 900,148 |
| 2024-02-21 | $124.39 | $124.46 | $122.70 | $123.49 | $123.49 | 1,038,310 |
| 2024-02-20 | $122.89 | $124.68 | $122.22 | $124.10 | $124.10 | 1,411,216 |
| 2024-02-16 | $124.26 | $124.75 | $123.50 | $123.79 | $123.43 | 1,207,740 |
| 2024-02-15 | $124.45 | $125.00 | $123.74 | $124.42 | $124.06 | 893,493 |
| 2024-02-14 | $122.41 | $124.21 | $122.07 | $124.16 | $123.80 | 1,007,340 |
| 2024-02-13 | $121.72 | $122.54 | $120.79 | $121.73 | $121.38 | 1,339,366 |
| 2024-02-12 | $124.17 | $124.49 | $123.06 | $123.30 | $122.94 | 1,257,988 |
| 2024-02-09 | $122.36 | $124.40 | $122.06 | $124.30 | $123.94 | 1,588,379 |
| 2024-02-08 | $123.71 | $123.71 | $121.14 | $122.38 | $122.03 | 1,904,235 |
| 2024-02-07 | $120.67 | $124.56 | $120.40 | $123.35 | $122.99 | 3,501,220 |
| 2024-02-06 | $116.20 | $119.94 | $115.73 | $119.56 | $119.21 | 3,302,687 |
| 2024-02-05 | $113.00 | $114.67 | $112.02 | $114.08 | $113.75 | 1,951,751 |
| 2024-02-02 | $114.59 | $115.97 | $114.14 | $115.42 | $115.42 | 1,642,543 |
| 2024-02-01 | $112.84 | $115.38 | $112.64 | $115.38 | $115.38 | 1,113,014 |
| 2024-01-31 | $113.92 | $114.30 | $112.18 | $112.44 | $112.44 | 1,304,797 |
| 2024-01-30 | $112.92 | $114.05 | $112.19 | $113.75 | $113.75 | 960,852 |
| 2024-01-29 | $112.00 | $113.38 | $111.88 | $113.36 | $113.36 | 1,308,094 |
| 2024-01-26 | $113.56 | $113.76 | $112.28 | $112.39 | $112.39 | 953,247 |
| 2024-01-25 | $112.64 | $113.02 | $111.72 | $112.98 | $112.98 | 1,223,390 |
| 2024-01-24 | $114.31 | $114.50 | $111.66 | $111.70 | $111.70 | 871,763 |
| 2024-01-23 | $113.95 | $113.98 | $112.61 | $113.76 | $113.76 | 718,623 |
| 2024-01-22 | $112.38 | $113.65 | $112.03 | $113.38 | $113.38 | 889,003 |
| 2024-01-19 | $111.81 | $111.95 | $110.28 | $111.87 | $111.87 | 1,129,296 |
| 2024-01-18 | $109.73 | $111.54 | $109.70 | $111.40 | $111.40 | 1,276,495 |
| 2024-01-17 | $109.74 | $110.69 | $109.39 | $109.69 | $109.69 | 1,353,149 |
| 2024-01-16 | $111.11 | $111.36 | $110.16 | $110.96 | $110.96 | 1,561,058 |
| 2024-01-12 | $112.13 | $112.80 | $110.89 | $111.73 | $111.73 | 1,233,056 |
| 2024-01-11 | $112.41 | $112.86 | $110.97 | $111.67 | $111.67 | 1,036,090 |
| 2024-01-10 | $112.11 | $112.77 | $111.37 | $112.24 | $112.24 | 846,321 |
| 2024-01-09 | $112.03 | $112.43 | $111.37 | $112.11 | $112.11 | 947,707 |
| 2024-01-08 | $112.28 | $112.88 | $111.71 | $112.85 | $112.85 | 904,277 |
| 2024-01-05 | $112.15 | $113.01 | $111.27 | $112.15 | $112.15 | 1,136,352 |
| 2024-01-04 | $112.46 | $113.31 | $111.96 | $112.33 | $112.33 | 1,352,571 |
| 2024-01-03 | $113.20 | $113.28 | $111.52 | $111.56 | $111.56 | 1,182,800 |
| 2024-01-02 | $113.16 | $114.38 | $113.02 | $113.67 | $113.67 | 1,089,383 |
| 2023-12-29 | $114.09 | $114.68 | $113.93 | $114.36 | $114.36 | 698,930 |
| 2023-12-28 | $114.32 | $114.89 | $113.92 | $114.32 | $114.32 | 709,104 |
| 2023-12-27 | $113.91 | $114.53 | $113.69 | $114.38 | $114.38 | 1,001,054 |
| 2023-12-26 | $112.54 | $113.78 | $112.51 | $113.62 | $113.62 | 440,259 |
| 2023-12-22 | $111.90 | $113.06 | $111.71 | $112.64 | $112.64 | 829,320 |
| 2023-12-21 | $110.78 | $111.80 | $110.26 | $111.69 | $111.69 | 1,037,042 |
| 2023-12-20 | $111.40 | $111.86 | $109.55 | $109.67 | $109.67 | 1,443,053 |
| 2023-12-19 | $110.89 | $111.69 | $110.66 | $111.58 | $111.58 | 1,543,062 |
| 2023-12-18 | $110.40 | $110.88 | $109.57 | $110.71 | $110.71 | 1,071,280 |
| 2023-12-15 | $110.08 | $111.22 | $109.78 | $110.72 | $110.72 | 3,426,316 |
| 2023-12-14 | $110.00 | $111.03 | $109.38 | $110.93 | $110.93 | 1,613,590 |
| 2023-12-13 | $108.90 | $109.34 | $106.52 | $109.18 | $109.18 | 1,743,578 |
| 2023-12-12 | $108.00 | $108.83 | $107.17 | $107.94 | $107.94 | 1,376,626 |
| 2023-12-11 | $106.47 | $107.71 | $106.24 | $107.70 | $107.70 | 1,319,141 |
| 2023-12-08 | $105.87 | $106.97 | $105.40 | $106.38 | $106.38 | 2,103,836 |
| 2023-12-07 | $106.13 | $106.38 | $105.26 | $106.04 | $106.04 | 933,191 |
| 2023-12-06 | $106.52 | $107.56 | $105.89 | $106.10 | $106.10 | 810,380 |
| 2023-12-05 | $106.12 | $106.40 | $104.95 | $105.79 | $105.79 | 1,133,261 |
| 2023-12-04 | $105.35 | $106.51 | $105.00 | $106.47 | $106.47 | 1,128,599 |
| 2023-12-01 | $104.83 | $106.29 | $104.29 | $106.20 | $106.20 | 1,285,356 |
| 2023-11-30 | $103.85 | $105.21 | $102.67 | $105.13 | $105.13 | 2,587,211 |
| 2023-11-29 | $103.40 | $104.15 | $103.11 | $103.50 | $103.50 | 1,184,143 |
| 2023-11-28 | $103.29 | $104.12 | $102.63 | $102.64 | $102.64 | 1,293,411 |
| 2023-11-27 | $102.74 | $103.57 | $102.42 | $103.18 | $103.18 | 1,058,834 |
| 2023-11-24 | $102.84 | $103.65 | $102.84 | $103.26 | $103.26 | 797,395 |
| 2023-11-22 | $101.32 | $102.53 | $101.09 | $102.22 | $102.22 | 1,627,685 |
| 2023-11-21 | $101.74 | $102.62 | $100.46 | $101.02 | $101.02 | 1,353,572 |
| 2023-11-20 | $100.92 | $101.06 | $100.06 | $100.21 | $100.21 | 1,147,063 |
| 2023-11-17 | $101.95 | $102.08 | $101.02 | $101.16 | $100.83 | 1,286,570 |
| 2023-11-16 | $100.44 | $101.51 | $99.90 | $101.26 | $100.93 | 1,314,755 |
| 2023-11-15 | $101.37 | $102.05 | $100.16 | $100.24 | $99.91 | 1,297,021 |
| 2023-11-14 | $100.15 | $101.69 | $99.98 | $101.20 | $100.87 | 1,500,401 |
| 2023-11-13 | $98.21 | $99.32 | $98.21 | $98.51 | $98.19 | 1,261,114 |
| 2023-11-10 | $97.16 | $98.91 | $96.61 | $98.46 | $98.14 | 1,321,963 |
| 2023-11-09 | $97.58 | $97.95 | $96.76 | $96.82 | $96.50 | 1,533,050 |
| 2023-11-08 | $97.05 | $97.57 | $96.31 | $96.81 | $96.49 | 1,062,435 |
| 2023-11-07 | $95.81 | $97.35 | $95.35 | $96.77 | $96.45 | 1,385,070 |
| 2023-11-06 | $96.49 | $96.49 | $95.52 | $96.16 | $95.84 | 1,324,276 |
| 2023-11-03 | $96.00 | $97.88 | $95.78 | $96.93 | $96.93 | 1,819,528 |
| 2023-11-02 | $95.29 | $96.29 | $93.86 | $94.31 | $94.31 | 1,666,569 |
| 2023-11-01 | $93.28 | $94.72 | $92.76 | $94.48 | $94.48 | 2,128,969 |
| 2023-10-31 | $95.30 | $96.50 | $91.42 | $93.54 | $93.54 | 3,449,154 |
| 2023-10-30 | $88.98 | $89.40 | $87.59 | $89.27 | $89.27 | 1,761,839 |
| 2023-10-27 | $88.69 | $89.25 | $87.84 | $88.17 | $88.17 | 1,241,654 |
| 2023-10-26 | $87.91 | $89.71 | $87.82 | $88.69 | $88.69 | 1,155,488 |
| 2023-10-25 | $88.85 | $89.34 | $87.74 | $87.76 | $87.76 | 1,411,931 |
| 2023-10-24 | $90.48 | $90.91 | $89.35 | $89.44 | $89.44 | 1,181,111 |
| 2023-10-23 | $91.23 | $92.02 | $89.46 | $89.65 | $89.65 | 1,896,208 |
| 2023-10-20 | $92.38 | $93.43 | $91.75 | $91.81 | $91.81 | 2,774,644 |
| 2023-10-19 | $91.97 | $92.90 | $91.47 | $92.16 | $92.16 | 2,138,170 |
| 2023-10-18 | $92.29 | $92.39 | $90.29 | $90.34 | $90.34 | 1,213,533 |
| 2023-10-17 | $91.12 | $93.50 | $91.11 | $93.02 | $93.02 | 1,266,145 |
| 2023-10-16 | $90.85 | $92.09 | $90.56 | $91.90 | $91.90 | 1,003,249 |
| 2023-10-13 | $91.16 | $91.42 | $89.51 | $90.17 | $90.17 | 926,250 |
| 2023-10-12 | $92.76 | $92.96 | $90.54 | $91.29 | $91.29 | 978,478 |
| 2023-10-11 | $92.10 | $92.78 | $91.60 | $92.37 | $92.37 | 1,036,274 |
| 2023-10-10 | $91.41 | $92.88 | $90.94 | $91.95 | $91.95 | 1,478,892 |
| 2023-10-09 | $90.22 | $91.10 | $89.77 | $91.09 | $91.09 | 949,526 |
| 2023-10-06 | $89.67 | $91.57 | $89.63 | $90.97 | $90.97 | 1,149,655 |
| 2023-10-05 | $91.10 | $91.52 | $89.55 | $90.14 | $90.14 | 1,131,050 |
| 2023-10-04 | $90.00 | $91.59 | $89.50 | $91.22 | $91.22 | 1,614,364 |
| 2023-10-03 | $91.30 | $91.88 | $90.00 | $90.13 | $90.13 | 1,309,847 |
| 2023-10-02 | $91.53 | $93.47 | $91.28 | $91.82 | $91.82 | 1,978,075 |
| 2023-09-29 | $91.85 | $91.97 | $90.48 | $91.03 | $91.03 | 1,833,990 |
| 2023-09-28 | $90.43 | $91.90 | $90.43 | $91.05 | $91.05 | 1,453,487 |
| 2023-09-27 | $90.12 | $91.01 | $89.65 | $90.31 | $90.31 | 1,319,642 |
| 2023-09-26 | $90.38 | $90.85 | $89.50 | $89.52 | $89.52 | 1,322,398 |
| 2023-09-25 | $90.45 | $91.23 | $89.92 | $90.99 | $90.99 | 1,702,173 |
| 2023-09-22 | $91.30 | $91.76 | $90.55 | $90.90 | $90.90 | 1,699,828 |
| 2023-09-21 | $92.95 | $93.16 | $91.31 | $91.42 | $91.42 | 2,044,850 |
| 2023-09-20 | $95.43 | $95.86 | $93.47 | $93.57 | $93.57 | 1,752,148 |
| 2023-09-19 | $95.24 | $95.99 | $94.08 | $94.84 | $94.84 | 1,695,450 |
| 2023-09-18 | $95.34 | $96.47 | $94.92 | $95.48 | $95.48 | 1,853,989 |
| 2023-09-15 | $95.85 | $96.22 | $95.06 | $95.55 | $95.55 | 3,608,563 |
| 2023-09-14 | $95.76 | $96.53 | $95.28 | $96.32 | $96.32 | 1,906,661 |
| 2023-09-13 | $96.93 | $96.93 | $94.84 | $95.01 | $95.01 | 1,740,601 |
| 2023-09-12 | $96.13 | $97.25 | $96.08 | $96.59 | $96.59 | 1,582,387 |
| 2023-09-11 | $95.97 | $97.35 | $95.50 | $96.66 | $96.66 | 1,617,439 |
| 2023-09-08 | $95.64 | $96.10 | $94.23 | $95.22 | $95.22 | 1,690,796 |
| 2023-09-07 | $97.42 | $97.42 | $95.12 | $95.70 | $95.70 | 1,807,107 |
| 2023-09-06 | $97.77 | $98.26 | $97.13 | $97.81 | $97.81 | 1,514,412 |
| 2023-09-05 | $101.04 | $101.41 | $96.82 | $97.74 | $97.74 | 2,679,725 |
| 2023-09-01 | $104.12 | $104.16 | $102.00 | $102.58 | $102.58 | 1,200,816 |
| 2023-08-31 | $103.73 | $104.23 | $103.37 | $103.54 | $103.54 | 2,080,867 |
| 2023-08-30 | $102.23 | $103.88 | $102.23 | $103.49 | $103.49 | 1,001,285 |
| 2023-08-29 | $101.52 | $102.41 | $101.12 | $102.29 | $101.96 | 1,117,310 |
| 2023-08-28 | $101.39 | $102.32 | $101.35 | $101.82 | $101.50 | 803,593 |
| 2023-08-25 | $100.27 | $101.54 | $99.61 | $101.17 | $100.85 | 973,782 |
| 2023-08-24 | $100.42 | $101.41 | $99.64 | $99.65 | $99.65 | 896,770 |
| 2023-08-23 | $99.60 | $100.71 | $99.10 | $100.57 | $100.57 | 1,012,474 |
| 2023-08-22 | $100.32 | $100.93 | $98.81 | $99.50 | $99.50 | 833,673 |
| 2023-08-21 | $99.41 | $100.23 | $98.55 | $99.91 | $99.91 | 773,696 |
| 2023-08-18 | $98.92 | $100.36 | $98.41 | $99.46 | $99.46 | 1,137,324 |
| 2023-08-17 | $100.49 | $100.60 | $99.34 | $99.51 | $99.51 | 1,307,387 |
| 2023-08-16 | $100.80 | $101.09 | $99.70 | $100.02 | $100.02 | 1,115,680 |
| 2023-08-15 | $101.49 | $101.80 | $100.50 | $101.02 | $101.02 | 1,113,333 |
| 2023-08-14 | $102.34 | $103.13 | $101.89 | $102.11 | $102.11 | 1,011,005 |
| 2023-08-11 | $102.24 | $102.55 | $101.41 | $102.33 | $102.33 | 1,415,217 |
| 2023-08-10 | $102.50 | $103.87 | $102.00 | $102.44 | $102.44 | 1,613,693 |
| 2023-08-09 | $102.22 | $103.58 | $101.33 | $102.33 | $102.33 | 2,877,672 |
| 2023-08-08 | $105.82 | $106.00 | $104.55 | $105.15 | $105.15 | 1,643,721 |
| 2023-08-07 | $105.67 | $107.18 | $105.34 | $106.96 | $106.96 | 1,607,194 |
| 2023-08-04 | $108.41 | $108.41 | $105.59 | $105.67 | $105.67 | 1,918,569 |
| 2023-08-03 | $111.53 | $111.78 | $108.13 | $108.40 | $108.40 | 1,932,780 |
| 2023-08-02 | $115.00 | $117.35 | $111.81 | $112.08 | $112.08 | 2,107,445 |
| 2023-08-01 | $112.44 | $113.13 | $111.55 | $111.93 | $111.93 | 1,246,676 |
| 2023-07-31 | $113.06 | $113.20 | $112.15 | $112.75 | $112.75 | 971,198 |
| 2023-07-28 | $113.54 | $113.66 | $111.81 | $112.62 | $112.62 | 1,265,461 |
| 2023-07-27 | $114.00 | $114.98 | $112.67 | $112.90 | $112.90 | 1,208,926 |
| 2023-07-26 | $114.05 | $114.86 | $113.42 | $113.83 | $113.83 | 1,131,272 |
| 2023-07-25 | $113.54 | $114.36 | $113.11 | $114.35 | $114.35 | 1,205,898 |
| 2023-07-24 | $114.02 | $114.86 | $113.12 | $113.96 | $113.96 | 1,264,377 |
| 2023-07-21 | $113.91 | $114.62 | $113.37 | $113.77 | $113.77 | 1,297,459 |
| 2023-07-20 | $112.00 | $113.81 | $111.66 | $113.55 | $113.55 | 1,257,743 |
| 2023-07-19 | $110.61 | $111.63 | $110.36 | $111.46 | $111.46 | 1,182,617 |
| 2023-07-18 | $110.65 | $111.34 | $110.39 | $110.91 | $110.91 | 1,017,677 |
| 2023-07-17 | $109.11 | $110.88 | $109.02 | $110.63 | $110.63 | 750,093 |
| 2023-07-14 | $110.62 | $110.62 | $109.06 | $109.45 | $109.45 | 909,309 |
| 2023-07-13 | $111.43 | $111.79 | $110.72 | $110.75 | $110.75 | 1,370,789 |
| 2023-07-12 | $114.06 | $114.27 | $111.54 | $111.62 | $111.62 | 1,281,509 |
| 2023-07-11 | $112.70 | $113.73 | $111.85 | $112.66 | $112.66 | 1,202,793 |
| 2023-07-10 | $109.73 | $111.76 | $109.40 | $111.74 | $111.74 | 1,132,372 |
| 2023-07-07 | $109.14 | $110.86 | $108.81 | $109.57 | $109.57 | 1,058,033 |
| 2023-07-06 | $109.25 | $109.76 | $108.56 | $109.54 | $109.54 | 1,285,656 |
| 2023-07-05 | $111.01 | $111.27 | $109.95 | $110.22 | $110.22 | 1,035,746 |
| 2023-07-03 | $111.83 | $112.18 | $110.79 | $111.83 | $111.83 | 700,906 |
| 2023-06-30 | $112.23 | $113.17 | $111.93 | $112.62 | $112.62 | 1,278,052 |
| 2023-06-29 | $110.01 | $111.86 | $109.94 | $111.34 | $111.34 | 958,666 |
| 2023-06-28 | $111.39 | $111.60 | $109.95 | $110.54 | $110.54 | 1,174,377 |
| 2023-06-27 | $111.12 | $111.80 | $110.79 | $111.61 | $111.61 | 1,570,649 |
| 2023-06-26 | $110.99 | $111.95 | $110.51 | $110.67 | $110.67 | 1,529,910 |
| 2023-06-23 | $111.67 | $112.24 | $110.50 | $111.03 | $111.03 | 2,135,058 |
| 2023-06-22 | $113.64 | $113.64 | $112.32 | $112.43 | $112.43 | 1,211,772 |
| 2023-06-21 | $112.50 | $113.75 | $111.88 | $113.53 | $113.53 | 1,287,999 |
| 2023-06-20 | $113.18 | $114.43 | $113.09 | $113.25 | $113.25 | 1,963,302 |
| 2023-06-16 | $113.55 | $114.87 | $112.68 | $113.44 | $113.44 | 3,474,635 |
| 2023-06-15 | $111.57 | $114.07 | $111.33 | $113.34 | $113.34 | 1,714,520 |
| 2023-06-14 | $111.26 | $112.46 | $110.74 | $111.78 | $111.78 | 1,760,979 |
| 2023-06-13 | $108.74 | $110.86 | $108.74 | $110.82 | $110.82 | 1,466,223 |
| 2023-06-12 | $109.87 | $109.87 | $107.54 | $108.82 | $108.82 | 2,008,891 |
| 2023-06-09 | $108.87 | $110.07 | $108.31 | $109.71 | $109.71 | 1,761,791 |
| 2023-06-08 | $107.50 | $109.38 | $107.09 | $109.05 | $109.05 | 1,992,262 |
| 2023-06-07 | $106.21 | $107.15 | $105.53 | $107.08 | $107.08 | 1,856,954 |
| 2023-06-06 | $105.60 | $106.72 | $105.60 | $106.29 | $106.29 | 1,568,253 |
| 2023-06-05 | $105.41 | $106.54 | $104.84 | $106.16 | $106.16 | 2,253,697 |
| 2023-06-02 | $103.31 | $105.24 | $102.93 | $105.06 | $105.06 | 2,278,632 |
| 2023-06-01 | $100.34 | $102.36 | $99.72 | $102.13 | $102.13 | 2,136,721 |
| 2023-05-31 | $101.28 | $102.40 | $99.89 | $100.20 | $100.20 | 5,575,208 |
| 2023-05-30 | $99.35 | $99.44 | $97.39 | $98.59 | $98.59 | 3,668,690 |
| 2023-05-26 | $98.64 | $98.90 | $96.09 | $98.35 | $98.35 | 4,632,718 |
| 2023-05-25 | $101.02 | $101.76 | $97.99 | $98.89 | $98.56 | 20,241,702 |
| 2023-05-24 | $104.19 | $104.19 | $100.99 | $101.06 | $100.72 | 4,165,600 |
| 2023-05-23 | $104.74 | $107.61 | $103.92 | $104.14 | $103.79 | 11,602,891 |
| 2023-05-22 | $104.97 | $105.48 | $104.22 | $104.34 | $103.99 | 845,647 |
| 2023-05-19 | $105.53 | $106.35 | $104.69 | $104.99 | $104.64 | 1,843,353 |
| 2023-05-18 | $103.75 | $104.74 | $103.32 | $104.43 | $104.08 | 1,087,467 |
| 2023-05-17 | $103.93 | $104.16 | $102.97 | $103.95 | $103.60 | 1,957,404 |
| 2023-05-16 | $104.31 | $104.54 | $103.09 | $103.26 | $102.91 | 1,603,323 |
| 2023-05-15 | $104.77 | $105.23 | $104.20 | $104.64 | $104.29 | 1,469,082 |
| 2023-05-12 | $105.63 | $106.00 | $103.90 | $104.75 | $104.40 | 1,242,741 |
| 2023-05-11 | $106.15 | $106.53 | $104.52 | $105.12 | $104.77 | 1,278,729 |
| 2023-05-10 | $107.31 | $107.61 | $105.27 | $106.81 | $106.45 | 1,344,715 |
| 2023-05-09 | $107.11 | $107.22 | $106.08 | $106.80 | $106.44 | 1,452,722 |
| 2023-05-08 | $109.98 | $110.84 | $106.73 | $107.34 | $106.98 | 1,523,324 |
| 2023-05-05 | $108.00 | $109.48 | $107.00 | $108.97 | $108.97 | 2,884,924 |
| 2023-05-04 | $104.67 | $107.90 | $104.11 | $106.33 | $106.33 | 2,583,636 |
| 2023-05-03 | $105.03 | $105.72 | $103.98 | $104.15 | $104.15 | 2,394,703 |
| 2023-05-02 | $104.16 | $104.74 | $102.67 | $104.52 | $104.52 | 1,990,745 |
| 2023-05-01 | $103.80 | $105.55 | $103.61 | $104.50 | $104.50 | 1,068,107 |
| 2023-04-28 | $103.50 | $104.54 | $103.11 | $103.84 | $103.84 | 1,906,441 |
| 2023-04-27 | $101.90 | $104.15 | $101.82 | $103.83 | $103.83 | 1,290,254 |
| 2023-04-26 | $102.22 | $102.50 | $100.84 | $100.98 | $100.98 | 947,553 |
| 2023-04-25 | $104.17 | $104.55 | $102.84 | $102.92 | $102.92 | 967,116 |
| 2023-04-24 | $104.12 | $105.10 | $103.39 | $104.54 | $104.54 | 997,717 |
| 2023-04-21 | $104.24 | $104.59 | $103.48 | $104.31 | $104.31 | 953,964 |
| 2023-04-20 | $102.48 | $104.40 | $102.48 | $104.01 | $104.01 | 867,773 |
| 2023-04-19 | $103.62 | $104.42 | $102.95 | $103.74 | $103.74 | 1,123,084 |
| 2023-04-18 | $105.12 | $105.78 | $103.71 | $104.19 | $104.19 | 1,074,336 |
| 2023-04-17 | $104.85 | $105.31 | $103.47 | $104.65 | $104.65 | 1,385,684 |
| 2023-04-14 | $104.20 | $105.70 | $103.93 | $104.44 | $104.44 | 1,696,425 |
| 2023-04-13 | $103.87 | $104.65 | $102.06 | $104.58 | $104.58 | 1,422,767 |
| 2023-04-12 | $103.85 | $104.42 | $102.95 | $103.49 | $103.49 | 1,158,326 |
| 2023-04-11 | $101.65 | $103.33 | $101.65 | $102.73 | $102.73 | 1,347,729 |
| 2023-04-10 | $99.59 | $101.55 | $99.51 | $101.55 | $101.55 | 1,014,433 |
| 2023-04-06 | $100.06 | $100.30 | $99.15 | $100.26 | $100.26 | 1,260,004 |
| 2023-04-05 | $100.21 | $101.06 | $99.49 | $100.27 | $100.27 | 1,947,646 |
| 2023-04-04 | $105.18 | $105.18 | $100.42 | $101.18 | $101.18 | 2,388,082 |
| 2023-04-03 | $104.12 | $104.89 | $103.32 | $104.46 | $104.46 | 1,638,774 |
| 2023-03-31 | $103.01 | $104.90 | $103.00 | $104.70 | $104.70 | 2,059,389 |
| 2023-03-30 | $102.27 | $102.98 | $102.00 | $102.40 | $102.40 | 949,329 |
| 2023-03-29 | $101.00 | $101.65 | $100.39 | $101.48 | $101.48 | 1,452,475 |
| 2023-03-28 | $99.40 | $100.76 | $99.28 | $99.97 | $99.97 | 1,301,719 |
| 2023-03-27 | $99.47 | $99.97 | $98.80 | $99.41 | $99.41 | 1,365,797 |
| 2023-03-24 | $96.36 | $98.79 | $95.74 | $98.59 | $98.59 | 1,498,144 |
| 2023-03-23 | $97.61 | $99.33 | $96.29 | $97.23 | $97.23 | 1,227,490 |
| 2023-03-22 | $98.64 | $100.08 | $97.55 | $97.57 | $97.57 | 1,750,627 |
| 2023-03-21 | $99.28 | $99.93 | $97.66 | $98.52 | $98.52 | 1,828,784 |
| 2023-03-20 | $95.74 | $97.92 | $95.19 | $97.65 | $97.65 | 2,222,447 |
| 2023-03-17 | $96.35 | $96.51 | $93.72 | $94.73 | $94.73 | 3,467,798 |
| 2023-03-16 | $95.46 | $97.66 | $95.18 | $97.16 | $97.16 | 1,692,984 |
| 2023-03-15 | $98.01 | $98.17 | $95.34 | $96.55 | $96.55 | 1,236,851 |
| 2023-03-14 | $99.85 | $100.81 | $98.44 | $99.90 | $99.90 | 1,405,009 |
| 2023-03-13 | $98.04 | $99.20 | $97.23 | $97.90 | $97.90 | 1,613,270 |
| 2023-03-10 | $100.62 | $100.69 | $97.89 | $98.98 | $98.98 | 1,257,121 |
| 2023-03-09 | $102.42 | $103.12 | $100.07 | $100.48 | $100.48 | 1,769,173 |
| 2023-03-08 | $102.06 | $102.61 | $100.89 | $101.77 | $101.77 | 998,392 |
| 2023-03-07 | $103.74 | $103.79 | $101.80 | $102.17 | $102.17 | 1,472,911 |
| 2023-03-06 | $103.61 | $104.81 | $103.36 | $103.57 | $103.57 | 933,768 |
| 2023-03-03 | $102.86 | $104.14 | $101.95 | $103.92 | $103.92 | 1,192,787 |
| 2023-03-02 | $100.51 | $102.47 | $99.89 | $102.25 | $102.25 | 1,622,725 |
| 2023-03-01 | $102.25 | $102.73 | $100.88 | $101.09 | $101.09 | 1,331,355 |
| 2023-02-28 | $102.77 | $103.57 | $102.15 | $102.65 | $102.65 | 1,971,084 |
| 2023-02-27 | $103.45 | $103.50 | $101.88 | $102.55 | $102.55 | 1,391,566 |
| 2023-02-24 | $101.89 | $102.77 | $101.15 | $102.40 | $102.40 | 1,198,049 |
| 2023-02-23 | $103.48 | $104.06 | $101.84 | $103.31 | $103.31 | 1,527,377 |
| 2023-02-22 | $103.87 | $104.07 | $102.53 | $103.02 | $103.02 | 1,498,758 |
| 2023-02-21 | $105.90 | $105.90 | $103.14 | $103.28 | $103.28 | 1,568,565 |
| 2023-02-17 | $106.02 | $107.32 | $105.42 | $107.29 | $107.29 | 1,157,304 |
| 2023-02-16 | $106.04 | $107.54 | $105.48 | $106.25 | $106.25 | 1,091,509 |
| 2023-02-15 | $106.94 | $107.98 | $106.42 | $107.88 | $107.88 | 956,763 |
| 2023-02-14 | $107.14 | $107.46 | $105.47 | $107.34 | $107.34 | 1,284,099 |
| 2023-02-13 | $106.45 | $107.52 | $106.12 | $107.15 | $107.15 | 1,255,438 |
| 2023-02-10 | $105.66 | $106.47 | $105.21 | $106.17 | $106.17 | 1,158,312 |
| 2023-02-09 | $107.22 | $109.05 | $105.77 | $106.06 | $106.06 | 1,699,918 |
| 2023-02-08 | $106.91 | $107.69 | $105.86 | $106.24 | $106.24 | 1,449,348 |
| 2023-02-07 | $109.50 | $109.83 | $104.06 | $107.77 | $107.77 | 3,211,160 |
| 2023-02-06 | $103.92 | $104.79 | $103.12 | $104.05 | $104.05 | 2,073,945 |
| 2023-02-03 | $105.07 | $106.49 | $105.06 | $105.25 | $105.25 | 1,353,643 |
| 2023-02-02 | $105.82 | $106.35 | $104.08 | $105.93 | $105.93 | 1,917,243 |
| 2023-02-01 | $103.08 | $105.70 | $101.90 | $104.92 | $104.92 | 2,275,205 |
| 2023-01-31 | $101.73 | $104.01 | $100.69 | $104.01 | $104.01 | 2,165,416 |
| 2023-01-30 | $102.00 | $102.37 | $100.77 | $101.10 | $101.10 | 2,158,698 |
| 2023-01-27 | $101.00 | $103.22 | $100.58 | $102.42 | $102.42 | 1,881,485 |
| 2023-01-26 | $103.37 | $103.49 | $100.54 | $101.33 | $101.33 | 2,784,542 |
| 2023-01-25 | $102.43 | $103.03 | $101.07 | $102.54 | $102.54 | 2,858,311 |
| 2023-01-24 | $101.03 | $104.46 | $101.00 | $103.57 | $103.57 | 4,812,124 |
| 2023-01-23 | $100.66 | $101.90 | $97.29 | $101.42 | $101.42 | 11,675,133 |
| 2023-01-20 | $109.07 | $110.22 | $108.20 | $110.18 | $110.18 | 1,244,038 |
| 2023-01-19 | $112.93 | $113.12 | $108.50 | $108.63 | $108.63 | 843,406 |
| 2023-01-18 | $116.72 | $117.24 | $113.16 | $113.54 | $113.54 | 779,588 |
| 2023-01-17 | $116.87 | $117.42 | $115.69 | $116.00 | $116.00 | 706,344 |
| 2023-01-13 | $118.00 | $118.58 | $115.89 | $116.93 | $116.93 | 938,004 |
| 2023-01-12 | $115.32 | $116.63 | $114.24 | $116.19 | $116.19 | 679,291 |
| 2023-01-11 | $113.52 | $114.92 | $113.02 | $114.86 | $114.86 | 985,995 |
| 2023-01-10 | $111.38 | $113.15 | $111.38 | $112.94 | $112.94 | 494,080 |
| 2023-01-09 | $111.82 | $113.74 | $111.23 | $111.79 | $111.79 | 1,224,702 |
| 2023-01-06 | $108.93 | $111.86 | $108.29 | $111.27 | $111.27 | 636,235 |
| 2023-01-05 | $109.93 | $110.18 | $106.83 | $107.45 | $107.45 | 1,295,730 |
| 2023-01-04 | $110.34 | $111.76 | $109.66 | $110.59 | $110.59 | 905,934 |
| 2023-01-03 | $111.88 | $111.97 | $109.30 | $110.76 | $110.76 | 812,354 |
| 2022-12-30 | $110.80 | $111.32 | $109.56 | $110.57 | $110.57 | 548,889 |
| 2022-12-29 | $109.90 | $112.26 | $109.24 | $111.64 | $111.64 | 516,306 |
| 2022-12-28 | $110.82 | $111.57 | $108.78 | $108.94 | $108.94 | 480,388 |
| 2022-12-27 | $109.99 | $111.30 | $109.23 | $110.72 | $110.72 | 468,220 |
| 2022-12-23 | $109.61 | $110.19 | $109.06 | $109.73 | $109.73 | 321,094 |
| 2022-12-22 | $109.93 | $110.07 | $107.26 | $109.81 | $109.81 | 662,939 |
| 2022-12-21 | $109.16 | $111.17 | $108.80 | $111.15 | $111.15 | 719,679 |
| 2022-12-20 | $108.30 | $109.19 | $107.84 | $108.29 | $108.29 | 801,790 |
| 2022-12-19 | $109.46 | $110.83 | $107.69 | $108.48 | $108.48 | 900,198 |
| 2022-12-16 | $109.39 | $110.80 | $109.02 | $109.91 | $109.91 | 1,748,324 |
| 2022-12-15 | $112.92 | $113.21 | $109.32 | $110.64 | $110.64 | 1,140,078 |
| 2022-12-14 | $115.12 | $116.78 | $114.05 | $114.75 | $114.75 | 838,821 |
| 2022-12-13 | $116.32 | $116.65 | $113.84 | $114.99 | $114.99 | 646,934 |
| 2022-12-12 | $111.78 | $113.35 | $110.95 | $113.29 | $113.29 | 876,458 |
| 2022-12-09 | $111.78 | $112.99 | $110.87 | $111.23 | $111.23 | 1,128,546 |
| 2022-12-08 | $111.57 | $112.09 | $110.82 | $111.34 | $111.34 | 518,111 |
| 2022-12-07 | $110.82 | $112.04 | $110.70 | $110.98 | $110.98 | 460,465 |
| 2022-12-06 | $112.16 | $112.19 | $109.57 | $110.81 | $110.81 | 670,420 |
| 2022-12-05 | $111.86 | $112.32 | $110.67 | $112.04 | $112.04 | 721,512 |
| 2022-12-02 | $112.16 | $114.24 | $111.29 | $113.53 | $113.53 | 768,736 |
| 2022-12-01 | $113.43 | $114.18 | $112.03 | $113.80 | $113.80 | 857,516 |
| 2022-11-30 | $109.66 | $112.72 | $108.63 | $112.35 | $112.35 | 2,360,771 |
| 2022-11-29 | $109.62 | $110.49 | $109.15 | $109.88 | $109.88 | 819,027 |
| 2022-11-28 | $112.46 | $112.68 | $108.81 | $109.61 | $109.61 | 1,184,873 |
| 2022-11-25 | $113.74 | $114.17 | $113.41 | $113.50 | $113.50 | 539,552 |
| 2022-11-23 | $112.85 | $113.97 | $112.41 | $113.25 | $113.25 | 585,635 |
| 2022-11-22 | $112.56 | $113.43 | $111.89 | $112.58 | $112.58 | 509,867 |
| 2022-11-21 | $111.75 | $112.96 | $111.62 | $111.99 | $111.99 | 529,356 |
| 2022-11-18 | $112.00 | $113.20 | $111.40 | $112.63 | $112.33 | 637,397 |
| 2022-11-17 | $110.49 | $111.63 | $109.45 | $110.79 | $110.49 | 587,317 |
| 2022-11-16 | $113.21 | $113.98 | $112.27 | $112.41 | $112.11 | 917,284 |
| 2022-11-15 | $110.50 | $112.38 | $109.98 | $112.13 | $111.83 | 941,061 |
| 2022-11-14 | $110.79 | $111.11 | $108.84 | $108.98 | $108.69 | 1,008,082 |
| 2022-11-11 | $111.60 | $113.09 | $111.10 | $111.20 | $110.90 | 722,561 |
| 2022-11-10 | $109.17 | $111.94 | $109.09 | $111.74 | $111.44 | 811,734 |
| 2022-11-09 | $107.45 | $107.61 | $104.99 | $105.35 | $105.07 | 853,198 |
| 2022-11-08 | $108.93 | $109.65 | $107.20 | $108.27 | $107.98 | 897,273 |
| 2022-11-07 | $107.46 | $108.89 | $106.54 | $108.73 | $108.44 | 835,184 |
| 2022-11-04 | $108.56 | $108.90 | $105.92 | $107.21 | $107.21 | 1,035,851 |
| 2022-11-03 | $103.14 | $108.21 | $102.74 | $107.17 | $107.17 | 1,120,605 |
| 2022-11-02 | $105.60 | $107.75 | $103.92 | $104.27 | $104.27 | 1,528,959 |
| 2022-11-01 | $106.73 | $107.51 | $102.88 | $105.54 | $105.54 | 1,761,279 |
| 2022-10-31 | $102.06 | $103.55 | $101.77 | $102.43 | $102.43 | 1,227,904 |
| 2022-10-28 | $100.67 | $102.66 | $100.30 | $102.52 | $102.52 | 914,230 |
| 2022-10-27 | $99.80 | $101.77 | $99.61 | $100.55 | $100.55 | 1,048,441 |
| 2022-10-26 | $98.70 | $100.21 | $98.31 | $99.07 | $99.07 | 680,735 |
| 2022-10-25 | $95.82 | $98.33 | $95.82 | $98.22 | $98.22 | 759,088 |
| 2022-10-24 | $94.92 | $96.44 | $94.45 | $96.00 | $96.00 | 686,787 |
| 2022-10-21 | $91.53 | $94.09 | $90.46 | $93.86 | $93.86 | 911,350 |
| 2022-10-20 | $92.84 | $93.22 | $90.46 | $91.04 | $91.04 | 771,035 |
| 2022-10-19 | $92.81 | $93.44 | $91.67 | $92.90 | $92.90 | 686,984 |
| 2022-10-18 | $93.65 | $94.40 | $92.62 | $93.58 | $93.58 | 1,121,337 |
| 2022-10-17 | $88.15 | $90.83 | $88.00 | $90.55 | $90.55 | 1,099,039 |
| 2022-10-14 | $89.00 | $90.35 | $86.03 | $86.20 | $86.20 | 895,808 |
| 2022-10-13 | $84.99 | $88.75 | $84.16 | $88.34 | $88.34 | 976,443 |
| 2022-10-12 | $89.83 | $89.83 | $87.17 | $87.22 | $87.22 | 873,085 |
| 2022-10-11 | $88.35 | $89.93 | $87.55 | $89.05 | $89.05 | 710,034 |
| 2022-10-10 | $90.33 | $90.50 | $87.87 | $88.82 | $88.82 | 665,438 |
| 2022-10-07 | $90.23 | $90.65 | $88.57 | $89.27 | $89.27 | 966,839 |
| 2022-10-06 | $92.68 | $93.01 | $91.30 | $91.66 | $91.66 | 953,489 |
| 2022-10-05 | $91.78 | $93.29 | $91.24 | $92.66 | $92.66 | 820,401 |
| 2022-10-04 | $91.63 | $93.23 | $91.63 | $93.14 | $93.14 | 807,933 |
| 2022-10-03 | $88.27 | $90.69 | $87.79 | $90.20 | $90.20 | 1,022,777 |
| 2022-09-30 | $88.34 | $89.50 | $87.21 | $87.36 | $87.36 | 2,155,042 |
| 2022-09-29 | $89.35 | $89.56 | $87.52 | $88.09 | $88.09 | 959,707 |
| 2022-09-28 | $89.30 | $91.07 | $88.64 | $90.57 | $90.57 | 730,693 |
| 2022-09-27 | $89.81 | $90.20 | $87.40 | $88.36 | $88.36 | 878,834 |
| 2022-09-26 | $89.59 | $90.86 | $88.56 | $88.89 | $88.89 | 916,349 |
| 2022-09-23 | $89.83 | $90.50 | $88.37 | $89.86 | $89.86 | 815,522 |
| 2022-09-22 | $93.19 | $93.65 | $90.66 | $90.70 | $90.70 | 831,922 |
| 2022-09-21 | $95.76 | $97.45 | $93.38 | $93.38 | $93.38 | 877,726 |
| 2022-09-20 | $95.54 | $95.84 | $93.71 | $94.84 | $94.84 | 1,525,743 |
| 2022-09-19 | $92.68 | $96.77 | $92.59 | $96.47 | $96.47 | 1,224,320 |
| 2022-09-16 | $92.96 | $93.61 | $91.38 | $93.26 | $93.26 | 3,034,715 |
| 2022-09-15 | $94.36 | $95.37 | $93.68 | $94.28 | $94.28 | 1,148,546 |
| 2022-09-14 | $93.79 | $94.99 | $92.79 | $94.56 | $94.56 | 965,577 |
| 2022-09-13 | $95.17 | $95.40 | $93.38 | $93.72 | $93.72 | 1,010,372 |
| 2022-09-12 | $97.13 | $97.69 | $96.48 | $97.60 | $97.60 | 1,089,518 |
| 2022-09-09 | $96.78 | $97.37 | $96.28 | $96.87 | $96.87 | 767,290 |
| 2022-09-08 | $94.86 | $96.82 | $94.52 | $96.43 | $96.43 | 943,190 |
| 2022-09-07 | $92.75 | $96.16 | $92.75 | $95.80 | $95.80 | 974,615 |
| 2022-09-06 | $91.49 | $92.65 | $90.89 | $92.50 | $92.50 | 1,025,228 |
| 2022-09-02 | $93.25 | $93.93 | $90.80 | $91.21 | $91.21 | 764,258 |
| 2022-09-01 | $90.85 | $92.34 | $90.12 | $92.09 | $92.09 | 1,720,386 |
| 2022-08-31 | $91.69 | $92.76 | $90.59 | $91.10 | $91.10 | 1,321,946 |
| 2022-08-30 | $92.55 | $92.55 | $90.70 | $91.35 | $91.05 | 643,689 |
| 2022-08-29 | $92.50 | $93.14 | $91.51 | $92.05 | $91.75 | 872,475 |
| 2022-08-26 | $98.04 | $98.04 | $92.79 | $92.97 | $92.66 | 628,660 |
| 2022-08-25 | $96.60 | $97.57 | $96.16 | $97.55 | $97.23 | 486,981 |
| 2022-08-24 | $96.17 | $96.79 | $95.66 | $96.13 | $95.81 | 412,333 |
| 2022-08-23 | $96.89 | $97.77 | $95.70 | $96.15 | $95.83 | 672,739 |
| 2022-08-22 | $98.10 | $98.13 | $96.30 | $96.98 | $96.66 | 909,817 |
| 2022-08-19 | $101.57 | $101.57 | $99.15 | $99.53 | $99.20 | 723,551 |
| 2022-08-18 | $102.60 | $102.60 | $101.33 | $102.35 | $102.01 | 493,965 |
| 2022-08-17 | $102.79 | $103.36 | $102.18 | $102.32 | $101.98 | 532,377 |
| 2022-08-16 | $102.66 | $104.22 | $102.41 | $103.96 | $103.62 | 683,686 |
| 2022-08-15 | $102.55 | $103.94 | $102.55 | $103.50 | $103.16 | 413,014 |
| 2022-08-12 | $101.62 | $103.47 | $101.36 | $103.38 | $103.04 | 682,375 |
| 2022-08-11 | $101.24 | $101.93 | $100.89 | $101.14 | $100.81 | 683,054 |
| 2022-08-10 | $100.40 | $100.79 | $99.57 | $100.48 | $100.15 | 649,440 |
| 2022-08-09 | $98.94 | $99.05 | $97.39 | $98.05 | $97.73 | 767,286 |
| 2022-08-08 | $98.14 | $100.12 | $98.14 | $99.66 | $99.33 | 1,496,262 |
| 2022-08-05 | $96.68 | $97.36 | $95.66 | $97.22 | $96.90 | 777,449 |
| 2022-08-04 | $96.65 | $98.30 | $96.65 | $97.70 | $97.38 | 981,276 |
| 2022-08-03 | $96.60 | $97.76 | $94.88 | $97.31 | $96.99 | 1,375,826 |
| 2022-08-02 | $95.11 | $98.26 | $94.86 | $95.37 | $95.06 | 2,116,856 |
| 2022-08-01 | $90.94 | $91.96 | $90.48 | $91.20 | $90.90 | 1,056,797 |
| 2022-07-29 | $90.22 | $92.30 | $89.78 | $92.03 | $91.73 | 793,778 |
| 2022-07-28 | $88.08 | $90.34 | $88.05 | $89.98 | $89.68 | 1,085,225 |
| 2022-07-27 | $85.62 | $87.58 | $84.75 | $87.24 | $86.95 | 2,232,501 |
| 2022-07-26 | $84.08 | $85.03 | $82.81 | $84.92 | $84.64 | 1,068,780 |
| 2022-07-25 | $84.45 | $84.58 | $83.62 | $84.30 | $84.02 | 866,660 |
| 2022-07-22 | $83.23 | $84.67 | $83.22 | $84.34 | $84.06 | 1,264,611 |
| 2022-07-21 | $81.53 | $83.08 | $81.09 | $82.96 | $82.69 | 891,153 |
| 2022-07-20 | $81.25 | $82.07 | $80.56 | $81.20 | $80.93 | 1,022,279 |
| 2022-07-19 | $76.97 | $79.92 | $76.73 | $79.78 | $79.52 | 868,735 |
| 2022-07-18 | $77.67 | $77.80 | $75.52 | $75.88 | $75.63 | 699,087 |
| 2022-07-15 | $77.08 | $77.65 | $76.08 | $77.28 | $77.03 | 731,839 |
| 2022-07-14 | $74.59 | $75.55 | $73.80 | $75.45 | $75.20 | 541,478 |
| 2022-07-13 | $75.28 | $76.86 | $74.91 | $76.03 | $75.78 | 662,998 |
| 2022-07-12 | $78.06 | $78.84 | $76.50 | $76.78 | $76.53 | 615,752 |
| 2022-07-11 | $78.37 | $78.88 | $78.04 | $78.19 | $77.93 | 555,600 |
| 2022-07-08 | $80.10 | $80.48 | $78.56 | $78.76 | $78.50 | 705,435 |
| 2022-07-07 | $79.89 | $80.67 | $79.21 | $80.33 | $80.07 | 598,464 |
| 2022-07-06 | $78.60 | $80.11 | $78.21 | $79.51 | $79.25 | 852,002 |
| 2022-07-05 | $77.32 | $78.85 | $76.50 | $78.80 | $78.54 | 838,357 |
| 2022-07-01 | $78.43 | $79.26 | $77.30 | $78.75 | $78.49 | 690,751 |
| 2022-06-30 | $77.03 | $78.71 | $76.47 | $78.18 | $77.92 | 1,027,324 |
| 2022-06-29 | $77.66 | $78.10 | $76.42 | $78.03 | $77.77 | 765,774 |
| 2022-06-28 | $79.53 | $80.47 | $77.77 | $77.90 | $77.64 | 788,449 |
| 2022-06-27 | $80.10 | $80.70 | $78.75 | $79.55 | $79.29 | 853,169 |
| 2022-06-24 | $77.61 | $79.63 | $77.50 | $79.61 | $79.35 | 2,670,965 |
| 2022-06-23 | $75.32 | $77.06 | $74.38 | $76.83 | $76.58 | 2,347,907 |
| 2022-06-22 | $74.06 | $76.05 | $73.94 | $75.52 | $75.27 | 1,195,675 |
| 2022-06-21 | $73.78 | $75.32 | $73.09 | $74.81 | $74.56 | 1,299,861 |
| 2022-06-17 | $73.22 | $74.47 | $72.89 | $72.91 | $72.67 | 1,494,478 |
| 2022-06-16 | $74.40 | $74.80 | $72.08 | $73.07 | $72.83 | 1,438,222 |
| 2022-06-15 | $77.36 | $77.89 | $75.49 | $76.45 | $76.20 | 815,133 |
| 2022-06-14 | $76.85 | $77.28 | $75.10 | $76.50 | $76.25 | 1,082,085 |
| 2022-06-13 | $78.17 | $79.06 | $76.53 | $76.96 | $76.71 | 938,876 |
| 2022-06-10 | $80.70 | $81.07 | $79.26 | $80.14 | $79.88 | 912,655 |
| 2022-06-09 | $84.28 | $84.67 | $82.70 | $82.72 | $82.45 | 614,236 |
| 2022-06-08 | $85.11 | $85.90 | $84.40 | $84.63 | $84.35 | 496,630 |
| 2022-06-07 | $84.72 | $86.18 | $84.44 | $86.01 | $85.73 | 578,864 |
| 2022-06-06 | $86.11 | $87.23 | $85.55 | $85.67 | $85.39 | 719,010 |
| 2022-06-03 | $85.39 | $85.83 | $84.70 | $85.48 | $85.20 | 671,386 |
| 2022-06-02 | $84.40 | $86.57 | $83.84 | $86.51 | $86.23 | 702,654 |
| 2022-06-01 | $84.95 | $85.60 | $83.06 | $83.75 | $83.48 | 800,526 |
| 2022-05-31 | $84.93 | $85.91 | $83.31 | $84.25 | $83.97 | 1,704,845 |
| 2022-05-27 | $84.97 | $85.95 | $84.78 | $85.91 | $85.63 | 920,967 |
| 2022-05-26 | $82.45 | $84.19 | $82.45 | $83.93 | $83.65 | 870,901 |
| 2022-05-25 | $80.81 | $81.33 | $78.92 | $81.03 | $80.76 | 2,503,346 |
| 2022-05-24 | $80.97 | $82.54 | $79.28 | $81.95 | $81.38 | 1,006,620 |
| 2022-05-23 | $82.48 | $82.95 | $80.86 | $81.24 | $80.67 | 816,723 |
| 2022-05-20 | $82.48 | $82.76 | $79.62 | $81.69 | $81.12 | 856,188 |
| 2022-05-19 | $80.09 | $82.69 | $79.62 | $81.95 | $81.38 | 1,055,175 |
| 2022-05-18 | $82.52 | $83.26 | $80.65 | $80.96 | $80.40 | 849,543 |
| 2022-05-17 | $83.47 | $84.20 | $82.69 | $84.04 | $83.46 | 688,425 |
| 2022-05-16 | $82.35 | $83.37 | $81.18 | $81.80 | $81.23 | 1,079,192 |
| 2022-05-13 | $83.67 | $85.08 | $82.65 | $83.91 | $83.33 | 911,843 |
| 2022-05-12 | $80.16 | $82.85 | $80.00 | $82.79 | $82.21 | 1,024,519 |
| 2022-05-11 | $82.38 | $82.91 | $80.73 | $80.89 | $80.33 | 981,132 |
| 2022-05-10 | $85.94 | $86.50 | $82.11 | $82.63 | $82.05 | 1,619,536 |
| 2022-05-09 | $83.98 | $86.32 | $83.44 | $84.98 | $84.39 | 1,400,617 |
| 2022-05-06 | $85.47 | $85.86 | $82.90 | $85.21 | $84.62 | 1,153,098 |
| 2022-05-05 | $89.26 | $89.87 | $85.44 | $86.28 | $85.68 | 1,555,726 |
| 2022-05-04 | $85.63 | $90.58 | $85.00 | $90.30 | $89.67 | 2,205,736 |
| 2022-05-03 | $81.65 | $82.95 | $80.67 | $82.37 | $81.80 | 1,695,291 |
| 2022-05-02 | $80.29 | $82.38 | $80.00 | $81.83 | $81.26 | 1,272,965 |
| 2022-04-29 | $83.03 | $83.99 | $80.30 | $80.50 | $79.94 | 1,056,050 |
| 2022-04-28 | $82.09 | $83.68 | $80.74 | $83.41 | $82.83 | 1,090,747 |
| 2022-04-27 | $80.88 | $83.34 | $80.87 | $82.11 | $81.54 | 1,550,387 |
| 2022-04-26 | $83.05 | $83.96 | $80.80 | $80.81 | $80.25 | 1,150,761 |
| 2022-04-25 | $84.41 | $84.41 | $82.10 | $84.05 | $83.47 | 932,456 |
| 2022-04-22 | $85.78 | $86.87 | $84.51 | $84.67 | $84.08 | 1,087,673 |
| 2022-04-21 | $87.73 | $87.94 | $85.59 | $86.48 | $85.88 | 1,089,319 |
| 2022-04-20 | $86.34 | $87.48 | $85.97 | $86.80 | $86.20 | 900,319 |
| 2022-04-19 | $82.97 | $86.04 | $82.95 | $85.34 | $84.75 | 1,123,403 |
| 2022-04-18 | $83.45 | $84.32 | $82.23 | $82.65 | $82.07 | 1,337,339 |
| 2022-04-14 | $86.92 | $87.75 | $84.05 | $84.14 | $83.55 | 3,518,553 |
| 2022-04-13 | $84.57 | $86.67 | $84.37 | $86.54 | $85.94 | 1,061,504 |
| 2022-04-12 | $86.08 | $86.98 | $84.53 | $84.85 | $84.26 | 1,172,869 |
| 2022-04-11 | $86.53 | $86.94 | $85.51 | $85.73 | $85.13 | 1,076,695 |
| 2022-04-08 | $86.94 | $88.79 | $86.46 | $86.67 | $86.07 | 1,363,513 |
| 2022-04-07 | $86.39 | $87.22 | $85.13 | $86.72 | $86.12 | 1,153,111 |
| 2022-04-06 | $85.47 | $86.72 | $84.18 | $86.71 | $86.11 | 1,271,268 |
| 2022-04-05 | $87.19 | $88.16 | $86.44 | $86.89 | $86.29 | 1,346,106 |
| 2022-04-04 | $86.08 | $87.26 | $85.67 | $86.76 | $86.16 | 850,677 |
| 2022-04-01 | $86.43 | $86.73 | $85.04 | $86.23 | $85.63 | 913,217 |
| 2022-03-31 | $87.74 | $88.04 | $85.20 | $85.26 | $84.67 | 1,415,466 |
| 2022-03-30 | $88.81 | $89.35 | $87.72 | $88.10 | $87.49 | 720,457 |
| 2022-03-29 | $89.11 | $90.28 | $87.96 | $89.27 | $88.65 | 1,022,982 |
| 2022-03-28 | $86.14 | $86.88 | $85.35 | $86.85 | $86.25 | 859,990 |
| 2022-03-25 | $86.67 | $87.15 | $85.94 | $86.69 | $86.09 | 811,196 |
| 2022-03-24 | $86.74 | $87.22 | $85.77 | $86.34 | $85.74 | 1,075,578 |
| 2022-03-23 | $87.95 | $88.31 | $86.47 | $86.54 | $85.94 | 1,819,756 |
| 2022-03-22 | $88.60 | $89.31 | $87.70 | $88.69 | $88.07 | 1,672,811 |
| 2022-03-21 | $87.71 | $88.65 | $86.69 | $87.66 | $87.05 | 1,643,580 |
| 2022-03-18 | $88.49 | $88.92 | $86.80 | $88.07 | $87.46 | 4,283,662 |
| 2022-03-17 | $86.30 | $88.52 | $86.13 | $88.10 | $87.49 | 1,648,073 |
| 2022-03-16 | $86.11 | $88.66 | $85.07 | $87.10 | $86.49 | 1,568,058 |
| 2022-03-15 | $84.49 | $85.98 | $83.99 | $85.51 | $84.91 | 1,094,267 |
| 2022-03-14 | $85.03 | $86.37 | $83.60 | $83.99 | $83.41 | 1,173,569 |
| 2022-03-11 | $84.84 | $85.94 | $83.53 | $83.62 | $83.04 | 1,389,810 |
| 2022-03-10 | $84.31 | $84.31 | $82.45 | $83.23 | $82.65 | 1,759,126 |
| 2022-03-09 | $83.96 | $86.42 | $83.91 | $85.59 | $84.99 | 1,317,498 |
| 2022-03-08 | $83.91 | $84.77 | $82.03 | $82.37 | $81.80 | 1,594,228 |
| 2022-03-07 | $85.67 | $85.83 | $82.53 | $83.38 | $82.80 | 1,360,156 |
| 2022-03-04 | $86.78 | $87.59 | $84.88 | $85.25 | $84.66 | 1,756,502 |
| 2022-03-03 | $89.02 | $89.30 | $86.80 | $88.92 | $88.30 | 1,313,426 |
| 2022-03-02 | $87.44 | $88.51 | $86.43 | $88.13 | $87.52 | 1,305,640 |
| 2022-03-01 | $88.96 | $89.50 | $86.03 | $86.76 | $86.16 | 1,197,863 |
| 2022-02-28 | $89.06 | $89.99 | $87.70 | $88.95 | $88.33 | 2,033,163 |
| 2022-02-25 | $88.00 | $91.03 | $86.72 | $90.93 | $90.30 | 1,535,473 |
| 2022-02-24 | $86.04 | $87.93 | $84.74 | $87.70 | $87.09 | 3,113,508 |
| 2022-02-23 | $90.44 | $90.94 | $87.83 | $88.15 | $87.54 | 1,120,794 |
| 2022-02-22 | $90.04 | $91.36 | $89.47 | $90.01 | $89.38 | 1,685,314 |
| 2022-02-18 | $89.81 | $91.03 | $89.46 | $90.66 | $90.03 | 1,361,533 |
| 2022-02-17 | $89.99 | $90.97 | $89.50 | $89.81 | $89.19 | 939,067 |
| 2022-02-16 | $90.18 | $91.00 | $88.90 | $90.67 | $90.04 | 778,729 |
| 2022-02-15 | $91.05 | $91.99 | $90.54 | $91.03 | $90.10 | 1,173,557 |
| 2022-02-14 | $89.97 | $91.34 | $88.16 | $89.26 | $88.35 | 1,469,404 |
| 2022-02-11 | $91.69 | $92.63 | $88.12 | $89.24 | $88.33 | 1,364,366 |
| 2022-02-10 | $93.00 | $95.40 | $91.30 | $91.84 | $90.90 | 1,505,485 |
| 2022-02-09 | $93.19 | $95.29 | $92.88 | $95.17 | $94.20 | 1,920,410 |
| 2022-02-08 | $89.32 | $92.51 | $89.32 | $91.37 | $90.43 | 1,750,779 |
| 2022-02-07 | $90.52 | $91.33 | $89.28 | $89.46 | $88.54 | 1,329,956 |
| 2022-02-04 | $91.00 | $92.18 | $87.44 | $90.51 | $89.58 | 2,564,469 |
| 2022-02-03 | $96.18 | $96.92 | $90.67 | $91.65 | $90.71 | 3,649,723 |
| 2022-02-02 | $104.92 | $105.52 | $103.15 | $104.18 | $103.11 | 1,326,658 |
| 2022-02-01 | $105.47 | $106.17 | $103.51 | $104.92 | $103.85 | 1,379,985 |
| 2022-01-31 | $101.15 | $105.19 | $100.33 | $105.02 | $103.95 | 1,507,613 |
| 2022-01-28 | $100.20 | $101.73 | $98.70 | $101.71 | $100.67 | 1,122,316 |
| 2022-01-27 | $103.53 | $104.51 | $99.74 | $100.43 | $99.40 | 1,096,886 |
| 2022-01-26 | $105.22 | $106.59 | $101.55 | $102.54 | $101.49 | 1,233,255 |
| 2022-01-25 | $105.33 | $105.56 | $101.71 | $103.87 | $102.81 | 1,636,277 |
| 2022-01-24 | $104.96 | $107.85 | $101.94 | $107.59 | $106.49 | 1,501,192 |
| 2022-01-21 | $105.97 | $108.41 | $104.74 | $107.09 | $105.99 | 4,093,073 |
| 2022-01-20 | $109.08 | $109.95 | $106.20 | $106.52 | $105.43 | 1,268,602 |
| 2022-01-19 | $110.65 | $111.42 | $108.37 | $108.51 | $107.40 | 1,529,128 |
| 2022-01-18 | $110.23 | $111.17 | $109.40 | $109.98 | $108.85 | 1,516,351 |
| 2022-01-14 | $113.20 | $113.43 | $109.55 | $111.54 | $110.40 | 1,725,203 |
| 2022-01-13 | $116.34 | $117.00 | $113.93 | $114.42 | $113.25 | 1,168,426 |
| 2022-01-12 | $117.05 | $117.60 | $115.27 | $116.18 | $114.99 | 771,805 |
| 2022-01-11 | $114.64 | $116.24 | $112.69 | $116.19 | $115.00 | 976,305 |
| 2022-01-10 | $114.56 | $114.92 | $111.72 | $114.26 | $113.09 | 1,062,718 |
| 2022-01-07 | $115.98 | $116.71 | $115.29 | $115.43 | $114.25 | 764,966 |
| 2022-01-06 | $116.97 | $117.69 | $115.94 | $116.36 | $115.17 | 703,376 |
| 2022-01-05 | $118.36 | $119.57 | $116.42 | $116.52 | $115.33 | 1,090,205 |
| 2022-01-04 | $115.89 | $118.73 | $115.45 | $118.13 | $116.92 | 925,447 |
| 2022-01-03 | $120.21 | $121.05 | $116.15 | $116.89 | $115.69 | 759,056 |
| 2021-12-31 | $118.83 | $120.50 | $118.83 | $119.92 | $118.69 | 428,876 |
| 2021-12-30 | $119.52 | $120.18 | $119.05 | $119.10 | $117.88 | 401,382 |
| 2021-12-29 | $119.62 | $119.97 | $118.83 | $119.36 | $118.14 | 708,796 |
| 2021-12-28 | $118.51 | $119.77 | $118.35 | $119.52 | $118.30 | 402,437 |
| 2021-12-27 | $117.67 | $118.55 | $117.54 | $118.29 | $117.08 | 837,202 |
| 2021-12-23 | $116.80 | $118.29 | $116.72 | $117.50 | $116.30 | 575,448 |
| 2021-12-22 | $116.33 | $116.81 | $115.47 | $116.16 | $114.97 | 592,642 |
| 2021-12-21 | $115.42 | $116.38 | $114.74 | $115.98 | $114.79 | 813,840 |
| 2021-12-20 | $114.27 | $114.57 | $112.64 | $114.05 | $112.88 | 1,054,338 |
| 2021-12-17 | $118.20 | $118.94 | $115.54 | $115.81 | $114.62 | 1,503,933 |
| 2021-12-16 | $120.69 | $121.47 | $118.09 | $118.64 | $117.43 | 1,668,444 |
| 2021-12-15 | $119.49 | $119.88 | $117.54 | $119.75 | $118.52 | 1,881,171 |
| 2021-12-14 | $121.35 | $121.88 | $118.22 | $118.68 | $117.47 | 1,298,593 |
| 2021-12-13 | $122.88 | $123.04 | $121.57 | $122.10 | $120.85 | 1,671,594 |
| 2021-12-10 | $123.63 | $124.08 | $121.65 | $122.80 | $121.54 | 998,298 |
| 2021-12-09 | $123.73 | $124.04 | $122.46 | $123.10 | $121.84 | 836,384 |
| 2021-12-08 | $124.57 | $125.38 | $123.47 | $124.15 | $122.88 | 896,153 |
| 2021-12-07 | $122.39 | $124.24 | $122.18 | $124.17 | $122.90 | 1,098,652 |
| 2021-12-06 | $119.26 | $121.68 | $119.13 | $120.70 | $119.46 | 1,059,376 |
| 2021-12-03 | $120.35 | $120.35 | $115.71 | $118.09 | $116.88 | 1,797,351 |
| 2021-12-02 | $119.21 | $120.95 | $118.35 | $120.34 | $119.11 | 1,608,985 |
| 2021-12-01 | $123.15 | $123.74 | $118.54 | $118.60 | $117.39 | 1,132,261 |
| 2021-11-30 | $122.96 | $124.35 | $119.89 | $121.11 | $119.87 | 2,259,733 |
| 2021-11-29 | $123.75 | $124.53 | $122.17 | $123.80 | $122.53 | 1,294,734 |
| 2021-11-26 | $122.42 | $123.97 | $121.48 | $122.64 | $121.38 | 969,092 |
| 2021-11-24 | $125.74 | $125.74 | $124.10 | $125.04 | $123.76 | 1,121,816 |
| 2021-11-23 | $127.09 | $127.51 | $125.85 | $126.57 | $125.27 | 619,922 |
| 2021-11-22 | $129.47 | $130.42 | $127.53 | $127.61 | $126.30 | 685,687 |
| 2021-11-19 | $130.34 | $130.34 | $128.94 | $129.10 | $127.50 | 696,450 |
| 2021-11-18 | $130.48 | $131.41 | $129.56 | $130.24 | $128.62 | 475,316 |
| 2021-11-17 | $130.59 | $130.92 | $129.40 | $130.16 | $128.55 | 487,842 |
| 2021-11-16 | $130.05 | $131.35 | $129.66 | $130.85 | $129.23 | 710,486 |
| 2021-11-15 | $130.67 | $131.53 | $129.20 | $129.47 | $127.86 | 614,269 |
| 2021-11-12 | $131.09 | $131.11 | $129.49 | $130.53 | $128.91 | 686,848 |
| 2021-11-11 | $132.27 | $132.46 | $130.18 | $130.31 | $128.69 | 511,084 |
| 2021-11-10 | $133.25 | $133.58 | $129.10 | $132.27 | $130.63 | 580,006 |
| 2021-11-09 | $132.83 | $133.87 | $131.95 | $133.51 | $131.85 | 434,201 |
| 2021-11-08 | $132.28 | $134.29 | $131.55 | $133.07 | $131.42 | 577,478 |
| 2021-11-05 | $130.49 | $132.07 | $130.13 | $131.01 | $129.39 | 700,772 |
| 2021-11-04 | $126.40 | $130.25 | $126.00 | $129.74 | $128.13 | 625,806 |
| 2021-11-03 | $128.33 | $128.87 | $124.17 | $125.62 | $124.06 | 829,960 |
| 2021-11-02 | $127.81 | $130.96 | $126.09 | $129.05 | $127.45 | 1,085,571 |
| 2021-11-01 | $131.04 | $131.86 | $128.47 | $129.27 | $127.67 | 598,848 |
| 2021-10-29 | $130.82 | $132.65 | $129.84 | $130.59 | $128.97 | 703,510 |
| 2021-10-28 | $128.13 | $131.27 | $128.10 | $131.21 | $129.58 | 483,409 |
| 2021-10-27 | $127.76 | $129.52 | $127.32 | $128.00 | $126.41 | 484,074 |
| 2021-10-26 | $129.61 | $129.79 | $127.74 | $127.80 | $126.22 | 579,518 |
| 2021-10-25 | $128.43 | $130.35 | $128.00 | $129.05 | $127.45 | 478,353 |
| 2021-10-22 | $128.30 | $129.79 | $128.30 | $128.76 | $127.16 | 499,910 |
| 2021-10-21 | $126.60 | $128.22 | $126.38 | $128.07 | $126.48 | 521,364 |
| 2021-10-20 | $125.68 | $127.03 | $125.02 | $126.56 | $124.99 | 581,403 |
| 2021-10-19 | $126.43 | $126.66 | $125.25 | $125.51 | $123.95 | 518,496 |
| 2021-10-18 | $123.68 | $125.48 | $123.21 | $125.09 | $123.54 | 563,832 |
| 2021-10-15 | $124.46 | $125.21 | $124.01 | $124.69 | $123.14 | 913,501 |
| 2021-10-14 | $121.16 | $123.41 | $121.08 | $123.37 | $121.84 | 640,636 |
| 2021-10-13 | $119.54 | $120.62 | $118.24 | $119.94 | $118.45 | 518,304 |
| 2021-10-12 | $119.10 | $119.66 | $118.33 | $118.76 | $117.29 | 560,262 |
| 2021-10-11 | $121.02 | $121.42 | $118.71 | $118.79 | $117.32 | 523,938 |
| 2021-10-08 | $121.90 | $122.60 | $120.56 | $121.47 | $119.96 | 623,655 |
| 2021-10-07 | $123.54 | $124.01 | $122.04 | $122.36 | $120.84 | 701,203 |
| 2021-10-06 | $121.65 | $122.40 | $119.48 | $122.25 | $120.73 | 623,707 |
| 2021-10-05 | $119.69 | $122.89 | $118.95 | $122.47 | $120.95 | 1,056,779 |
| 2021-10-04 | $121.27 | $122.36 | $118.04 | $119.30 | $117.82 | 1,052,175 |
| 2021-10-01 | $122.43 | $122.88 | $119.80 | $121.30 | $119.80 | 1,472,023 |
| 2021-09-30 | $128.24 | $128.69 | $123.68 | $123.68 | $122.15 | 1,427,543 |
| 2021-09-29 | $129.39 | $129.72 | $127.32 | $127.78 | $126.20 | 1,134,015 |
| 2021-09-28 | $133.69 | $133.72 | $128.76 | $128.92 | $127.32 | 1,030,853 |
| 2021-09-27 | $135.47 | $136.15 | $134.25 | $134.30 | $132.63 | 568,008 |
| 2021-09-24 | $134.63 | $136.00 | $134.56 | $135.62 | $133.94 | 433,076 |
| 2021-09-23 | $134.05 | $136.08 | $133.70 | $135.17 | $133.49 | 527,151 |
| 2021-09-22 | $132.08 | $133.98 | $131.68 | $133.16 | $131.51 | 630,786 |
| 2021-09-21 | $131.60 | $131.92 | $129.81 | $130.94 | $129.32 | 637,876 |
| 2021-09-20 | $129.63 | $131.14 | $128.39 | $131.04 | $129.42 | 740,294 |
| 2021-09-17 | $132.24 | $132.96 | $130.88 | $131.56 | $129.93 | 1,469,724 |
| 2021-09-16 | $134.19 | $134.52 | $132.09 | $132.88 | $131.23 | 398,478 |
| 2021-09-15 | $132.11 | $134.82 | $131.97 | $134.18 | $132.52 | 610,072 |
| 2021-09-14 | $133.22 | $133.50 | $132.08 | $132.49 | $130.85 | 528,309 |
| 2021-09-13 | $135.82 | $135.83 | $131.73 | $132.68 | $131.03 | 789,760 |
| 2021-09-10 | $134.64 | $135.71 | $133.89 | $134.34 | $132.67 | 660,704 |
| 2021-09-09 | $135.44 | $135.58 | $133.24 | $133.94 | $132.28 | 1,068,179 |
| 2021-09-08 | $135.72 | $135.75 | $134.32 | $135.11 | $133.43 | 766,810 |
| 2021-09-07 | $136.62 | $136.86 | $135.13 | $135.65 | $133.97 | 789,975 |
| 2021-09-03 | $137.82 | $138.45 | $136.94 | $137.25 | $135.55 | 588,192 |
| 2021-09-02 | $137.16 | $138.78 | $137.03 | $138.03 | $136.32 | 870,480 |
| 2021-09-01 | $136.26 | $136.98 | $134.68 | $136.55 | $134.86 | 728,235 |
| 2021-08-31 | $136.29 | $137.26 | $135.79 | $136.31 | $134.62 | 1,088,267 |
| 2021-08-30 | $135.40 | $137.19 | $135.16 | $136.48 | $134.79 | 564,431 |
| 2021-08-27 | $134.72 | $136.30 | $134.66 | $134.94 | $133.27 | 727,571 |
| 2021-08-26 | $134.87 | $135.00 | $133.23 | $134.28 | $132.61 | 976,573 |
| 2021-08-25 | $133.99 | $135.55 | $133.59 | $135.10 | $133.42 | 495,728 |
| 2021-08-24 | $132.46 | $134.06 | $132.31 | $133.96 | $132.03 | 493,981 |
| 2021-08-23 | $132.55 | $133.07 | $131.80 | $132.20 | $130.29 | 810,160 |
| 2021-08-20 | $130.33 | $131.68 | $129.89 | $131.57 | $129.67 | 484,859 |
| 2021-08-19 | $129.43 | $130.56 | $128.80 | $130.25 | $128.37 | 793,641 |
| 2021-08-18 | $131.10 | $131.68 | $130.12 | $130.27 | $128.39 | 594,740 |
| 2021-08-17 | $132.14 | $132.62 | $130.52 | $131.80 | $129.90 | 615,586 |
| 2021-08-16 | $131.05 | $132.97 | $130.65 | $132.93 | $131.01 | 683,760 |
| 2021-08-13 | $131.49 | $132.00 | $130.88 | $131.53 | $129.63 | 567,793 |
| 2021-08-12 | $130.17 | $131.16 | $129.78 | $131.09 | $129.20 | 826,819 |
| 2021-08-11 | $129.91 | $130.32 | $129.29 | $130.22 | $128.34 | 648,580 |
| 2021-08-10 | $128.65 | $130.49 | $128.12 | $129.40 | $127.53 | 646,488 |
| 2021-08-09 | $128.82 | $129.56 | $127.87 | $128.49 | $126.63 | 516,403 |
| 2021-08-06 | $128.37 | $129.04 | $127.90 | $128.80 | $126.94 | 763,411 |
| 2021-08-05 | $127.38 | $128.29 | $126.72 | $127.52 | $125.68 | 698,183 |
| 2021-08-04 | $127.03 | $127.78 | $125.92 | $126.66 | $124.83 | 954,448 |
| 2021-08-03 | $124.25 | $128.64 | $122.02 | $127.93 | $126.08 | 1,325,851 |
| 2021-08-02 | $126.67 | $127.84 | $125.47 | $125.64 | $123.83 | 643,561 |
| 2021-07-30 | $124.93 | $126.03 | $124.44 | $125.85 | $124.03 | 678,212 |
| 2021-07-29 | $124.18 | $125.37 | $123.71 | $125.06 | $123.25 | 478,672 |
| 2021-07-28 | $124.03 | $124.35 | $121.84 | $122.93 | $121.15 | 856,174 |
| 2021-07-27 | $123.48 | $124.78 | $122.63 | $123.95 | $122.16 | 581,256 |
| 2021-07-26 | $123.25 | $124.24 | $122.93 | $124.08 | $122.29 | 710,070 |
| 2021-07-23 | $123.10 | $123.54 | $122.34 | $123.26 | $121.48 | 548,435 |
| 2021-07-22 | $122.66 | $122.66 | $121.65 | $122.00 | $120.24 | 414,511 |
| 2021-07-21 | $121.96 | $122.86 | $121.68 | $122.43 | $120.66 | 602,486 |
| 2021-07-20 | $117.92 | $121.78 | $117.76 | $121.53 | $119.77 | 1,113,340 |
| 2021-07-19 | $117.90 | $118.22 | $115.95 | $117.23 | $115.54 | 917,037 |
| 2021-07-16 | $120.79 | $121.63 | $118.76 | $119.36 | $117.64 | 842,117 |
| 2021-07-15 | $120.15 | $121.66 | $118.85 | $120.01 | $118.28 | 842,345 |
| 2021-07-14 | $121.00 | $121.86 | $120.05 | $121.01 | $119.26 | 752,657 |
| 2021-07-13 | $121.74 | $121.97 | $120.37 | $120.77 | $119.03 | 807,172 |
| 2021-07-12 | $120.32 | $121.72 | $120.04 | $121.64 | $119.88 | 642,054 |
| 2021-07-09 | $120.26 | $121.35 | $120.26 | $121.05 | $119.30 | 649,521 |
| 2021-07-08 | $119.13 | $119.60 | $117.90 | $119.19 | $117.47 | 856,635 |
| 2021-07-07 | $120.54 | $121.30 | $119.84 | $120.67 | $118.93 | 1,637,391 |
| 2021-07-06 | $121.10 | $121.22 | $118.92 | $120.46 | $118.72 | 963,340 |
| 2021-07-02 | $120.41 | $121.50 | $119.95 | $120.89 | $119.14 | 492,908 |
| 2021-07-01 | $121.00 | $121.53 | $119.75 | $120.14 | $118.40 | 498,961 |
| 2021-06-30 | $118.82 | $120.22 | $118.59 | $119.96 | $118.23 | 734,283 |
| 2021-06-29 | $119.63 | $120.34 | $119.04 | $119.24 | $117.52 | 712,817 |
| 2021-06-28 | $117.12 | $119.53 | $116.25 | $119.20 | $117.48 | 917,096 |
| 2021-06-25 | $117.43 | $117.89 | $116.43 | $116.85 | $115.16 | 3,223,878 |
| 2021-06-24 | $116.60 | $117.48 | $115.62 | $116.92 | $115.23 | 648,931 |
| 2021-06-23 | $117.00 | $117.26 | $115.85 | $116.07 | $114.39 | 668,011 |
| 2021-06-22 | $116.30 | $116.95 | $115.56 | $116.38 | $114.70 | 731,286 |
| 2021-06-21 | $114.74 | $116.90 | $114.74 | $116.33 | $114.65 | 725,370 |
| 2021-06-18 | $112.55 | $114.23 | $112.17 | $113.42 | $111.78 | 2,234,067 |
| 2021-06-17 | $115.60 | $116.06 | $112.46 | $113.94 | $112.29 | 1,074,792 |
| 2021-06-16 | $117.75 | $118.10 | $115.32 | $115.49 | $113.82 | 1,007,839 |
| 2021-06-15 | $117.35 | $118.21 | $116.48 | $118.09 | $116.38 | 745,630 |
| 2021-06-14 | $117.89 | $118.11 | $115.96 | $117.27 | $115.58 | 649,484 |
| 2021-06-11 | $118.83 | $119.08 | $117.14 | $118.16 | $116.45 | 759,379 |
| 2021-06-10 | $119.22 | $119.43 | $118.05 | $118.23 | $116.52 | 732,175 |
| 2021-06-09 | $119.45 | $119.45 | $118.27 | $118.45 | $116.74 | 670,813 |
| 2021-06-08 | $118.83 | $120.04 | $117.77 | $119.76 | $118.03 | 527,464 |
| 2021-06-07 | $119.33 | $119.53 | $118.37 | $119.00 | $117.28 | 633,358 |
| 2021-06-04 | $119.00 | $119.54 | $118.65 | $119.24 | $117.52 | 598,950 |
| 2021-06-03 | $118.11 | $118.54 | $117.37 | $118.50 | $116.79 | 759,290 |
| 2021-06-02 | $119.23 | $119.40 | $118.28 | $118.77 | $117.05 | 537,009 |
| 2021-06-01 | $119.36 | $119.87 | $118.91 | $119.28 | $117.56 | 666,021 |
| 2021-05-28 | $117.71 | $118.40 | $117.36 | $118.12 | $116.41 | 515,425 |
| 2021-05-27 | $118.36 | $118.61 | $117.18 | $117.60 | $115.90 | 833,434 |
| 2021-05-26 | $116.52 | $116.95 | $116.05 | $116.86 | $115.17 | 543,381 |
| 2021-05-25 | $116.24 | $117.75 | $115.96 | $116.77 | $114.81 | 763,377 |
| 2021-05-24 | $116.35 | $116.37 | $114.96 | $115.90 | $113.95 | 600,650 |
| 2021-05-21 | $114.44 | $115.83 | $114.44 | $115.47 | $113.53 | 696,397 |
| 2021-05-20 | $113.76 | $114.10 | $113.04 | $113.81 | $111.90 | 901,056 |
| 2021-05-19 | $113.61 | $113.63 | $112.02 | $113.18 | $111.28 | 1,164,801 |
| 2021-05-18 | $117.34 | $117.64 | $115.00 | $115.14 | $113.21 | 589,930 |
| 2021-05-17 | $117.66 | $118.45 | $116.58 | $117.54 | $115.57 | 424,147 |
| 2021-05-14 | $116.77 | $118.82 | $116.36 | $118.40 | $116.41 | 510,298 |
| 2021-05-13 | $113.11 | $116.44 | $113.08 | $115.85 | $113.90 | 570,210 |
| 2021-05-12 | $117.10 | $117.50 | $112.60 | $112.98 | $111.08 | 897,607 |
| 2021-05-11 | $118.65 | $118.95 | $116.75 | $117.63 | $115.65 | 852,455 |
| 2021-05-10 | $120.12 | $121.00 | $119.52 | $119.80 | $117.79 | 641,299 |
| 2021-05-07 | $118.57 | $119.60 | $117.74 | $119.34 | $117.34 | 766,002 |
| 2021-05-06 | $117.59 | $118.88 | $116.85 | $118.75 | $116.76 | 809,198 |
| 2021-05-05 | $117.14 | $117.60 | $116.28 | $117.36 | $115.39 | 648,889 |
| 2021-05-04 | $112.67 | $116.31 | $111.30 | $115.95 | $114.00 | 1,302,481 |
| 2021-05-03 | $111.51 | $112.14 | $110.42 | $111.60 | $109.73 | 879,419 |
| 2021-04-30 | $111.49 | $111.93 | $110.31 | $110.65 | $108.79 | 773,378 |
| 2021-04-29 | $112.00 | $112.64 | $111.13 | $112.27 | $110.38 | 544,914 |
| 2021-04-28 | $111.57 | $112.12 | $111.06 | $111.26 | $109.39 | 465,660 |
| 2021-04-27 | $110.35 | $111.48 | $109.90 | $111.36 | $109.49 | 542,922 |
| 2021-04-26 | $111.00 | $111.99 | $110.28 | $110.44 | $108.58 | 510,612 |
| 2021-04-23 | $109.65 | $110.88 | $109.25 | $110.48 | $108.62 | 468,818 |
| 2021-04-22 | $110.00 | $110.72 | $109.03 | $109.08 | $107.25 | 509,177 |
| 2021-04-21 | $107.63 | $109.48 | $107.59 | $109.48 | $107.64 | 591,817 |
| 2021-04-20 | $108.20 | $108.77 | $106.50 | $107.59 | $105.78 | 548,443 |
| 2021-04-19 | $108.97 | $108.98 | $107.76 | $108.21 | $106.39 | 531,961 |
| 2021-04-16 | $109.22 | $109.67 | $108.01 | $108.61 | $106.79 | 756,765 |
| 2021-04-15 | $107.93 | $108.30 | $107.02 | $108.04 | $106.23 | 684,410 |
| 2021-04-14 | $107.00 | $108.17 | $106.97 | $107.80 | $105.99 | 444,893 |
| 2021-04-13 | $108.23 | $108.36 | $106.67 | $107.11 | $105.31 | 494,377 |
| 2021-04-12 | $108.00 | $108.49 | $107.56 | $108.41 | $106.59 | 489,042 |
| 2021-04-09 | $106.41 | $108.00 | $106.14 | $108.00 | $106.19 | 778,538 |
| 2021-04-08 | $105.57 | $106.25 | $104.94 | $105.73 | $103.95 | 554,575 |
| 2021-04-07 | $106.03 | $106.49 | $105.21 | $105.94 | $104.16 | 651,323 |
| 2021-04-06 | $106.64 | $107.98 | $106.05 | $106.51 | $104.72 | 752,812 |
| 2021-04-05 | $105.20 | $106.59 | $105.16 | $106.42 | $104.63 | 827,982 |
| 2021-04-01 | $106.13 | $106.61 | $104.12 | $104.64 | $102.88 | 754,588 |
| 2021-03-31 | $105.50 | $106.02 | $103.53 | $105.18 | $103.41 | 1,060,999 |
| 2021-03-30 | $104.46 | $105.07 | $103.53 | $104.88 | $103.12 | 773,822 |
| 2021-03-29 | $104.40 | $105.05 | $103.37 | $104.27 | $102.52 | 808,893 |
| 2021-03-26 | $102.80 | $104.85 | $102.17 | $104.76 | $103.00 | 790,988 |
| 2021-03-25 | $101.14 | $102.41 | $99.16 | $101.93 | $100.22 | 1,070,689 |
| 2021-03-24 | $101.23 | $103.20 | $101.02 | $101.11 | $99.41 | 1,091,762 |
| 2021-03-23 | $101.39 | $102.24 | $99.85 | $100.40 | $98.71 | 1,037,032 |
| 2021-03-22 | $103.56 | $103.85 | $101.15 | $102.43 | $100.71 | 1,131,032 |
| 2021-03-19 | $103.80 | $104.85 | $103.19 | $104.01 | $102.26 | 2,013,080 |
| 2021-03-18 | $103.85 | $106.40 | $103.85 | $104.17 | $102.42 | 1,271,866 |
| 2021-03-17 | $103.24 | $104.77 | $102.43 | $104.37 | $102.62 | 878,908 |
| 2021-03-16 | $103.76 | $104.29 | $101.98 | $102.56 | $100.84 | 763,190 |
| 2021-03-15 | $102.15 | $104.17 | $101.33 | $104.06 | $102.31 | 856,825 |
| 2021-03-12 | $101.61 | $102.00 | $100.75 | $101.87 | $100.16 | 573,812 |
| 2021-03-11 | $100.99 | $102.29 | $100.55 | $101.06 | $99.36 | 707,348 |
| 2021-03-10 | $100.47 | $101.16 | $99.47 | $101.00 | $99.30 | 1,011,812 |
| 2021-03-09 | $101.06 | $102.45 | $99.95 | $100.01 | $98.33 | 906,681 |
| 2021-03-08 | $100.45 | $102.82 | $100.15 | $100.92 | $99.22 | 689,831 |
| 2021-03-05 | $99.53 | $100.57 | $96.69 | $100.24 | $98.56 | 1,044,377 |
| 2021-03-04 | $100.90 | $101.24 | $97.06 | $98.50 | $96.85 | 899,702 |
| 2021-03-03 | $102.18 | $102.91 | $101.09 | $101.14 | $99.44 | 928,049 |
| 2021-03-02 | $102.18 | $102.73 | $101.37 | $101.96 | $100.25 | 873,083 |
| 2021-03-01 | $100.61 | $103.44 | $100.61 | $102.23 | $100.51 | 855,465 |
| 2021-02-26 | $99.95 | $100.96 | $99.53 | $99.56 | $97.89 | 1,389,152 |
| 2021-02-25 | $100.97 | $102.41 | $99.60 | $100.00 | $98.32 | 1,021,696 |
| 2021-02-24 | $99.17 | $101.73 | $97.92 | $101.09 | $99.39 | 793,899 |
| 2021-02-23 | $99.91 | $99.91 | $97.46 | $98.85 | $97.19 | 833,527 |
| 2021-02-22 | $99.09 | $100.20 | $98.91 | $99.48 | $97.81 | 862,348 |
| 2021-02-19 | $97.52 | $99.95 | $97.10 | $99.74 | $98.06 | 981,162 |
| 2021-02-18 | $97.85 | $98.00 | $94.63 | $96.80 | $95.17 | 1,143,619 |
| 2021-02-17 | $98.39 | $98.99 | $97.45 | $98.19 | $96.54 | 867,557 |
| 2021-02-16 | $99.35 | $100.86 | $98.83 | $98.98 | $97.04 | 1,468,300 |
| 2021-02-12 | $98.00 | $99.39 | $96.58 | $99.12 | $97.18 | 1,508,766 |
| 2021-02-11 | $101.62 | $101.97 | $98.06 | $98.94 | $97.00 | 1,573,734 |
| 2021-02-10 | $102.19 | $102.22 | $100.11 | $101.14 | $99.16 | 1,014,991 |
| 2021-02-09 | $101.06 | $101.50 | $99.55 | $101.19 | $99.21 | 1,125,137 |
| 2021-02-08 | $98.42 | $101.33 | $98.41 | $100.96 | $98.98 | 1,228,606 |
| 2021-02-05 | $96.94 | $98.65 | $96.22 | $98.19 | $96.27 | 1,225,987 |
| 2021-02-04 | $97.69 | $99.57 | $95.05 | $97.17 | $95.27 | 2,677,935 |
| 2021-02-03 | $97.00 | $97.39 | $94.82 | $95.12 | $93.26 | 2,544,419 |
| 2021-02-02 | $98.39 | $99.15 | $96.69 | $97.18 | $95.28 | 1,262,244 |
| 2021-02-01 | $97.78 | $97.92 | $95.71 | $97.14 | $95.24 | 1,135,444 |
| 2021-01-29 | $98.39 | $98.85 | $96.04 | $96.59 | $94.70 | 996,291 |
| 2021-01-28 | $99.26 | $100.32 | $98.98 | $99.09 | $97.15 | 1,357,932 |
| 2021-01-27 | $98.25 | $99.20 | $96.60 | $97.95 | $96.03 | 1,233,137 |
| 2021-01-26 | $101.45 | $101.77 | $99.22 | $99.23 | $97.29 | 1,138,014 |
| 2021-01-25 | $102.44 | $104.07 | $100.37 | $101.00 | $99.02 | 1,247,803 |
| 2021-01-22 | $102.73 | $103.25 | $102.17 | $102.60 | $100.59 | 1,248,402 |
| 2021-01-21 | $104.00 | $104.61 | $102.42 | $103.14 | $101.12 | 1,182,336 |
| 2021-01-20 | $105.11 | $105.29 | $103.42 | $104.00 | $101.96 | 759,174 |
| 2021-01-19 | $104.61 | $105.42 | $103.34 | $104.26 | $102.22 | 1,247,483 |
| 2021-01-15 | $104.78 | $104.94 | $102.20 | $103.50 | $101.47 | 1,060,174 |
| 2021-01-14 | $105.90 | $106.39 | $104.61 | $105.53 | $103.46 | 916,496 |
| 2021-01-13 | $106.21 | $106.21 | $104.27 | $105.21 | $103.15 | 1,132,833 |
| 2021-01-12 | $106.24 | $107.62 | $105.07 | $105.83 | $103.76 | 1,292,056 |
| 2021-01-11 | $106.55 | $107.40 | $105.11 | $106.02 | $103.94 | 1,285,147 |
| 2021-01-08 | $105.87 | $108.84 | $104.52 | $107.38 | $105.28 | 1,632,213 |
| 2021-01-07 | $105.62 | $108.68 | $104.50 | $108.48 | $106.35 | 1,539,319 |
| 2021-01-06 | $101.25 | $104.66 | $100.81 | $103.77 | $101.74 | 1,015,259 |
| 2021-01-05 | $99.74 | $101.43 | $99.29 | $99.57 | $97.62 | 1,005,240 |
| 2021-01-04 | $102.03 | $102.28 | $98.20 | $99.69 | $97.74 | 814,728 |
| 2020-12-31 | $100.78 | $101.87 | $100.51 | $101.79 | $99.80 | 504,241 |
| 2020-12-30 | $99.95 | $101.15 | $99.65 | $100.78 | $98.81 | 418,174 |
| 2020-12-29 | $101.18 | $101.63 | $99.06 | $99.51 | $97.56 | 501,894 |
| 2020-12-28 | $101.44 | $101.61 | $100.02 | $100.37 | $98.40 | 408,364 |
| 2020-12-24 | $100.31 | $100.48 | $99.31 | $100.25 | $98.29 | 249,747 |
| 2020-12-23 | $100.53 | $100.75 | $99.38 | $99.73 | $97.78 | 593,282 |
| 2020-12-22 | $100.55 | $100.55 | $98.35 | $99.40 | $97.45 | 1,060,324 |
| 2020-12-21 | $98.30 | $101.27 | $97.63 | $100.72 | $98.75 | 1,023,738 |
| 2020-12-18 | $99.84 | $100.64 | $98.79 | $100.05 | $98.09 | 1,774,636 |
| 2020-12-17 | $99.56 | $100.29 | $98.71 | $99.75 | $97.80 | 964,817 |
| 2020-12-16 | $100.00 | $100.37 | $98.46 | $99.02 | $97.08 | 891,789 |
| 2020-12-15 | $97.47 | $99.99 | $97.19 | $99.77 | $97.82 | 902,568 |
| 2020-12-14 | $99.26 | $99.54 | $97.06 | $97.14 | $95.24 | 682,442 |
| 2020-12-11 | $97.40 | $98.78 | $97.32 | $98.48 | $96.55 | 730,827 |
| 2020-12-10 | $97.83 | $98.60 | $96.98 | $98.21 | $96.29 | 706,910 |
| 2020-12-09 | $98.98 | $99.42 | $97.73 | $98.53 | $96.60 | 1,111,098 |
| 2020-12-08 | $97.73 | $99.33 | $97.57 | $98.63 | $96.70 | 813,805 |
| 2020-12-07 | $98.65 | $98.99 | $97.41 | $98.20 | $96.28 | 868,709 |
| 2020-12-04 | $97.58 | $99.39 | $97.48 | $98.41 | $96.48 | 886,185 |
| 2020-12-03 | $96.49 | $97.97 | $96.29 | $96.75 | $94.85 | 1,314,346 |
| 2020-12-02 | $96.23 | $96.80 | $95.14 | $96.14 | $94.26 | 737,140 |
| 2020-12-01 | $97.52 | $98.25 | $96.97 | $97.07 | $95.17 | 1,026,071 |
| 2020-11-30 | $96.82 | $97.12 | $95.06 | $95.97 | $94.09 | 1,498,848 |
| 2020-11-27 | $97.36 | $98.16 | $96.53 | $97.14 | $95.24 | 453,278 |
| 2020-11-25 | $97.43 | $97.70 | $96.17 | $96.69 | $94.80 | 900,785 |
| 2020-11-24 | $96.14 | $98.59 | $95.80 | $97.52 | $95.61 | 1,151,086 |
| 2020-11-23 | $95.35 | $95.89 | $94.00 | $94.70 | $92.84 | 540,665 |
| 2020-11-20 | $94.56 | $95.42 | $93.66 | $94.38 | $92.53 | 637,872 |
| 2020-11-19 | $94.81 | $95.20 | $93.60 | $94.37 | $92.52 | 774,588 |
| 2020-11-18 | $96.03 | $96.49 | $94.67 | $94.98 | $93.12 | 636,147 |
| 2020-11-17 | $96.83 | $97.07 | $95.01 | $95.95 | $94.07 | 730,898 |
| 2020-11-16 | $96.59 | $97.84 | $95.43 | $97.39 | $95.48 | 1,000,870 |
| 2020-11-13 | $92.51 | $95.23 | $92.51 | $94.99 | $93.13 | 640,719 |
| 2020-11-12 | $93.29 | $93.63 | $91.37 | $92.36 | $90.55 | 546,289 |
| 2020-11-11 | $95.89 | $96.34 | $93.11 | $93.80 | $91.96 | 935,977 |
| 2020-11-10 | $94.14 | $96.48 | $94.03 | $95.11 | $93.25 | 1,016,815 |
| 2020-11-09 | $98.04 | $99.06 | $93.43 | $93.53 | $91.70 | 1,052,951 |
| 2020-11-06 | $90.68 | $91.85 | $90.55 | $91.08 | $89.30 | 518,776 |
| 2020-11-05 | $88.99 | $91.58 | $87.91 | $90.82 | $89.04 | 1,063,142 |
| 2020-11-04 | $90.42 | $90.98 | $85.58 | $86.78 | $85.08 | 1,043,975 |
| 2020-11-03 | $89.45 | $92.02 | $89.45 | $91.61 | $89.55 | 973,146 |
| 2020-11-02 | $88.84 | $90.24 | $87.67 | $88.59 | $86.59 | 1,017,757 |
| 2020-10-30 | $87.04 | $88.01 | $85.64 | $87.14 | $85.18 | 851,689 |
| 2020-10-29 | $87.10 | $88.50 | $84.14 | $86.86 | $84.90 | 1,265,768 |
| 2020-10-28 | $87.44 | $88.49 | $86.86 | $87.35 | $85.38 | 950,616 |
| 2020-10-27 | $89.76 | $90.30 | $88.63 | $89.06 | $87.05 | 736,410 |
| 2020-10-26 | $90.28 | $90.83 | $89.01 | $90.07 | $88.04 | 486,371 |
| 2020-10-23 | $91.59 | $91.79 | $90.49 | $91.59 | $89.53 | 731,826 |
| 2020-10-22 | $91.13 | $91.65 | $90.41 | $90.86 | $88.81 | 1,261,316 |
| 2020-10-21 | $91.48 | $92.30 | $90.49 | $90.77 | $88.73 | 883,701 |
| 2020-10-20 | $91.20 | $92.38 | $90.59 | $91.48 | $89.42 | 778,830 |
| 2020-10-19 | $91.05 | $91.59 | $89.90 | $90.42 | $88.38 | 779,657 |
| 2020-10-16 | $91.12 | $92.66 | $90.70 | $91.52 | $89.46 | 1,506,271 |
| 2020-10-15 | $89.93 | $91.47 | $89.44 | $90.97 | $88.92 | 532,109 |
| 2020-10-14 | $90.34 | $91.52 | $89.96 | $90.82 | $88.77 | 776,850 |
| 2020-10-13 | $91.51 | $92.31 | $89.67 | $89.89 | $87.87 | 768,678 |
| 2020-10-12 | $90.99 | $93.15 | $90.82 | $91.87 | $89.80 | 775,269 |
| 2020-10-09 | $90.55 | $91.27 | $89.81 | $90.59 | $88.55 | 722,143 |
| 2020-10-08 | $89.07 | $89.87 | $88.06 | $89.83 | $87.81 | 560,668 |
| 2020-10-07 | $87.25 | $88.82 | $87.13 | $88.20 | $86.21 | 600,464 |
| 2020-10-06 | $87.24 | $88.60 | $85.92 | $86.51 | $84.56 | 598,949 |
| 2020-10-05 | $85.13 | $86.52 | $85.00 | $86.32 | $84.38 | 424,657 |
| 2020-10-02 | $80.95 | $85.02 | $80.95 | $84.43 | $82.53 | 611,413 |
| 2020-10-01 | $84.50 | $84.98 | $81.91 | $82.56 | $80.70 | 698,997 |
| 2020-09-30 | $83.88 | $85.16 | $83.42 | $84.12 | $82.23 | 879,948 |
| 2020-09-29 | $84.39 | $84.39 | $83.30 | $83.77 | $81.88 | 891,596 |
| 2020-09-28 | $84.21 | $84.97 | $83.66 | $83.86 | $81.97 | 806,786 |
| 2020-09-25 | $81.69 | $83.28 | $81.15 | $83.06 | $81.19 | 850,664 |
| 2020-09-24 | $82.26 | $83.22 | $81.43 | $82.20 | $80.35 | 1,038,834 |
| 2020-09-23 | $83.95 | $84.55 | $82.34 | $82.43 | $80.57 | 915,861 |
| 2020-09-22 | $83.21 | $84.09 | $82.72 | $83.93 | $82.04 | 1,069,378 |
| 2020-09-21 | $83.72 | $84.00 | $82.31 | $83.46 | $81.58 | 1,420,663 |
| 2020-09-18 | $85.84 | $87.26 | $85.42 | $85.59 | $83.66 | 1,915,160 |
| 2020-09-17 | $84.29 | $86.27 | $83.32 | $85.85 | $83.92 | 1,071,743 |
| 2020-09-16 | $84.60 | $87.64 | $83.88 | $85.21 | $83.29 | 1,228,014 |
| 2020-09-15 | $84.50 | $85.60 | $84.07 | $84.41 | $82.51 | 792,170 |
| 2020-09-14 | $85.07 | $85.35 | $83.49 | $84.21 | $82.31 | 1,155,076 |
| 2020-09-11 | $82.58 | $84.87 | $82.07 | $84.55 | $82.65 | 781,550 |
| 2020-09-10 | $83.50 | $83.86 | $81.75 | $82.02 | $80.17 | 854,288 |
| 2020-09-09 | $82.01 | $84.47 | $81.73 | $83.41 | $81.53 | 800,942 |
| 2020-09-08 | $81.52 | $82.50 | $80.05 | $81.35 | $79.52 | 827,173 |
| 2020-09-04 | $82.74 | $83.08 | $81.27 | $81.87 | $80.03 | 891,711 |
| 2020-09-03 | $83.58 | $83.92 | $80.88 | $81.66 | $79.82 | 954,033 |
| 2020-09-02 | $81.94 | $83.59 | $81.51 | $83.18 | $81.31 | 912,902 |
| 2020-09-01 | $80.38 | $81.79 | $79.72 | $81.73 | $79.89 | 633,462 |
| 2020-08-31 | $81.98 | $81.99 | $80.10 | $80.18 | $78.37 | 890,786 |
| 2020-08-28 | $81.36 | $82.06 | $80.56 | $81.98 | $80.13 | 484,919 |
| 2020-08-27 | $80.97 | $81.73 | $80.43 | $81.21 | $79.38 | 578,706 |
| 2020-08-26 | $80.44 | $81.23 | $80.31 | $80.70 | $78.88 | 530,972 |
| 2020-08-25 | $81.65 | $81.94 | $80.25 | $80.94 | $78.86 | 679,954 |
| 2020-08-24 | $79.58 | $81.42 | $79.47 | $81.40 | $79.31 | 635,285 |
| 2020-08-21 | $79.50 | $79.89 | $78.84 | $79.40 | $77.36 | 536,817 |
| 2020-08-20 | $78.64 | $79.54 | $78.41 | $79.38 | $77.34 | 590,391 |
| 2020-08-19 | $79.35 | $80.31 | $79.04 | $79.38 | $77.34 | 555,632 |
| 2020-08-18 | $79.20 | $79.91 | $78.86 | $79.33 | $77.29 | 464,632 |
| 2020-08-17 | $79.59 | $79.90 | $78.86 | $79.22 | $77.19 | 458,974 |
| 2020-08-14 | $78.77 | $80.05 | $78.77 | $79.62 | $77.58 | 406,143 |
| 2020-08-13 | $79.53 | $80.01 | $79.21 | $79.48 | $77.44 | 510,805 |
| 2020-08-12 | $80.95 | $81.47 | $79.88 | $80.10 | $78.04 | 887,058 |
| 2020-08-11 | $80.18 | $81.43 | $79.74 | $80.30 | $78.24 | 942,373 |
| 2020-08-10 | $77.54 | $79.24 | $77.30 | $79.00 | $76.97 | 959,190 |
| 2020-08-07 | $75.72 | $77.15 | $75.50 | $77.15 | $75.17 | 864,848 |
| 2020-08-06 | $75.77 | $76.36 | $75.08 | $75.79 | $73.85 | 731,042 |
| 2020-08-05 | $74.01 | $76.17 | $74.01 | $76.03 | $74.08 | 953,782 |
| 2020-08-04 | $73.64 | $73.90 | $72.57 | $73.79 | $71.90 | 696,378 |
| 2020-08-03 | $73.35 | $74.09 | $72.67 | $73.62 | $71.73 | 858,882 |
| 2020-07-31 | $74.10 | $74.72 | $71.87 | $72.98 | $71.11 | 1,391,978 |
| 2020-07-30 | $76.29 | $77.01 | $73.20 | $74.67 | $72.75 | 1,304,810 |
| 2020-07-29 | $74.92 | $77.36 | $74.86 | $77.17 | $75.19 | 1,196,541 |
| 2020-07-28 | $75.11 | $75.51 | $74.12 | $74.34 | $72.43 | 774,831 |
| 2020-07-27 | $74.24 | $75.36 | $73.87 | $75.26 | $73.33 | 935,827 |
| 2020-07-24 | $73.87 | $75.01 | $73.87 | $74.25 | $72.34 | 998,597 |
| 2020-07-23 | $74.53 | $75.76 | $74.12 | $74.61 | $72.70 | 872,637 |
| 2020-07-22 | $74.65 | $75.46 | $74.31 | $74.42 | $72.51 | 780,080 |
| 2020-07-21 | $74.24 | $75.47 | $74.15 | $74.43 | $72.52 | 960,024 |
| 2020-07-20 | $74.24 | $74.63 | $73.72 | $74.17 | $72.27 | 748,447 |
| 2020-07-17 | $75.10 | $75.10 | $74.02 | $74.25 | $72.34 | 1,044,754 |
| 2020-07-16 | $74.84 | $77.30 | $74.44 | $74.75 | $72.83 | 1,704,123 |
| 2020-07-15 | $74.32 | $75.39 | $73.68 | $74.98 | $73.06 | 1,843,822 |
| 2020-07-14 | $70.73 | $73.40 | $69.28 | $73.33 | $71.45 | 2,442,101 |
| 2020-07-13 | $67.09 | $68.52 | $66.64 | $67.34 | $65.61 | 1,019,947 |
| 2020-07-10 | $66.65 | $67.13 | $65.89 | $66.51 | $64.80 | 1,301,536 |
| 2020-07-09 | $65.48 | $66.92 | $64.84 | $66.52 | $64.81 | 1,336,346 |
| 2020-07-08 | $65.98 | $66.58 | $65.11 | $65.74 | $64.05 | 1,003,245 |
| 2020-07-07 | $66.42 | $67.61 | $65.89 | $66.09 | $64.39 | 1,056,193 |
| 2020-07-06 | $66.83 | $67.53 | $66.49 | $67.15 | $65.43 | 1,171,279 |
| 2020-07-02 | $64.63 | $66.19 | $64.45 | $65.42 | $63.74 | 1,294,477 |
| 2020-07-01 | $65.03 | $65.26 | $63.63 | $63.65 | $62.02 | 873,622 |
| 2020-06-30 | $63.95 | $65.34 | $63.92 | $64.96 | $63.29 | 1,183,902 |
| 2020-06-29 | $63.68 | $64.42 | $63.07 | $64.26 | $62.61 | 1,007,186 |
| 2020-06-26 | $62.09 | $63.18 | $61.70 | $63.16 | $61.54 | 4,669,583 |
| 2020-06-25 | $62.00 | $62.22 | $60.92 | $62.16 | $60.56 | 1,797,740 |
| 2020-06-24 | $63.62 | $63.78 | $61.98 | $62.45 | $60.85 | 1,979,622 |
| 2020-06-23 | $66.07 | $66.20 | $64.21 | $64.25 | $62.60 | 1,318,224 |
| 2020-06-22 | $64.96 | $65.72 | $63.67 | $65.33 | $63.65 | 1,213,953 |
| 2020-06-19 | $67.72 | $67.96 | $65.25 | $65.29 | $63.61 | 2,111,284 |
| 2020-06-18 | $66.33 | $66.86 | $65.65 | $66.41 | $64.71 | 970,295 |
| 2020-06-17 | $67.19 | $67.87 | $66.69 | $67.07 | $65.35 | 952,347 |
| 2020-06-16 | $67.51 | $68.32 | $66.11 | $66.90 | $65.18 | 1,422,255 |
| 2020-06-15 | $62.21 | $65.06 | $61.88 | $64.52 | $62.86 | 1,443,283 |
| 2020-06-12 | $65.59 | $66.09 | $62.37 | $64.16 | $62.51 | 1,607,502 |
| 2020-06-11 | $66.20 | $66.20 | $63.67 | $63.80 | $62.16 | 2,020,845 |
| 2020-06-10 | $70.01 | $70.19 | $67.86 | $68.51 | $66.75 | 1,184,229 |
| 2020-06-09 | $70.82 | $70.98 | $69.60 | $70.27 | $68.47 | 1,174,647 |
| 2020-06-08 | $72.37 | $73.51 | $71.82 | $72.30 | $70.44 | 873,837 |
| 2020-06-05 | $73.05 | $73.93 | $71.81 | $72.75 | $70.88 | 1,188,628 |
| 2020-06-04 | $69.39 | $70.38 | $68.61 | $70.38 | $68.57 | 1,051,012 |
| 2020-06-03 | $68.90 | $70.58 | $68.40 | $70.08 | $68.28 | 989,362 |
| 2020-06-02 | $66.70 | $68.34 | $66.25 | $67.90 | $66.16 | 1,187,680 |
| 2020-06-01 | $66.34 | $66.93 | $65.99 | $66.00 | $64.31 | 824,169 |
| 2020-05-29 | $67.43 | $67.82 | $65.35 | $66.34 | $64.64 | 1,624,567 |
| 2020-05-28 | $69.26 | $69.44 | $67.50 | $68.16 | $66.41 | 1,306,215 |
| 2020-05-27 | $66.67 | $69.34 | $66.20 | $68.86 | $67.09 | 2,397,370 |
| 2020-05-26 | $64.12 | $65.87 | $63.67 | $65.25 | $63.34 | 1,510,355 |
| 2020-05-22 | $61.91 | $62.25 | $61.50 | $62.22 | $60.40 | 735,581 |
| 2020-05-21 | $61.72 | $62.95 | $61.72 | $61.97 | $60.15 | 870,342 |
| 2020-05-20 | $61.46 | $62.87 | $61.33 | $62.08 | $60.26 | 806,408 |
| 2020-05-19 | $61.63 | $62.29 | $60.51 | $60.57 | $58.79 | 1,113,433 |
| 2020-05-18 | $60.11 | $62.45 | $59.85 | $62.02 | $60.20 | 1,052,458 |
| 2020-05-15 | $58.60 | $59.72 | $57.81 | $58.19 | $56.48 | 985,232 |
| 2020-05-14 | $57.38 | $59.04 | $56.63 | $58.95 | $57.22 | 1,627,653 |
| 2020-05-13 | $58.92 | $59.15 | $57.16 | $58.21 | $56.50 | 1,387,356 |
| 2020-05-12 | $62.82 | $63.23 | $59.07 | $59.07 | $57.34 | 1,199,743 |
| 2020-05-11 | $62.28 | $63.03 | $60.47 | $62.53 | $60.70 | 1,357,288 |
| 2020-05-08 | $64.78 | $65.43 | $62.78 | $63.00 | $61.15 | 1,320,235 |
| 2020-05-07 | $64.07 | $65.18 | $63.42 | $63.55 | $61.69 | 1,570,505 |
| 2020-05-06 | $65.14 | $65.89 | $63.05 | $63.06 | $61.21 | 1,760,182 |
| 2020-05-05 | $64.36 | $65.76 | $63.00 | $65.05 | $63.14 | 2,797,634 |
| 2020-05-04 | $68.71 | $69.06 | $67.83 | $68.55 | $66.54 | 1,106,740 |
| 2020-05-01 | $70.88 | $71.19 | $68.67 | $69.29 | $67.26 | 926,243 |
| 2020-04-30 | $72.79 | $73.06 | $71.39 | $71.90 | $69.79 | 1,213,517 |
| 2020-04-29 | $74.91 | $75.43 | $73.28 | $73.79 | $71.63 | 1,613,764 |
| 2020-04-28 | $72.01 | $73.86 | $71.50 | $73.46 | $71.31 | 1,102,846 |
| 2020-04-27 | $69.08 | $71.50 | $68.75 | $70.77 | $68.69 | 1,143,179 |
| 2020-04-24 | $68.42 | $68.81 | $67.14 | $68.52 | $66.51 | 1,346,407 |
| 2020-04-23 | $69.58 | $70.58 | $67.89 | $68.00 | $66.01 | 1,288,900 |
| 2020-04-22 | $69.72 | $70.25 | $68.28 | $69.18 | $67.15 | 1,067,148 |
| 2020-04-21 | $67.54 | $68.91 | $67.10 | $68.08 | $66.08 | 939,772 |
| 2020-04-20 | $68.34 | $70.29 | $67.87 | $69.26 | $67.23 | 1,122,851 |
| 2020-04-17 | $68.73 | $70.09 | $68.35 | $69.59 | $67.55 | 1,856,853 |
| 2020-04-16 | $66.76 | $67.28 | $65.26 | $66.58 | $64.63 | 1,442,486 |
| 2020-04-15 | $68.53 | $69.05 | $66.22 | $67.12 | $65.15 | 1,175,436 |
| 2020-04-14 | $69.83 | $71.07 | $69.30 | $70.40 | $68.34 | 1,140,203 |
| 2020-04-13 | $68.87 | $69.33 | $66.90 | $68.19 | $66.19 | 778,957 |
| 2020-04-09 | $69.68 | $70.49 | $68.74 | $69.34 | $67.31 | 1,349,959 |
| 2020-04-08 | $65.40 | $69.76 | $65.00 | $69.09 | $67.06 | 1,295,648 |
| 2020-04-07 | $67.31 | $67.87 | $65.24 | $66.19 | $64.25 | 1,359,557 |
| 2020-04-06 | $63.39 | $65.67 | $62.63 | $65.19 | $63.28 | 1,802,781 |
| 2020-04-03 | $63.12 | $65.41 | $59.67 | $60.50 | $58.73 | 1,842,711 |
| 2020-04-02 | $59.18 | $64.10 | $59.18 | $63.40 | $61.54 | 2,030,607 |
| 2020-04-01 | $61.97 | $64.86 | $57.75 | $59.77 | $58.02 | 1,881,661 |
| 2020-03-31 | $65.25 | $66.36 | $63.01 | $65.13 | $63.22 | 1,841,075 |
| 2020-03-30 | $66.98 | $68.24 | $65.45 | $66.24 | $64.30 | 1,323,379 |
| 2020-03-27 | $63.10 | $67.46 | $62.12 | $65.50 | $63.58 | 1,059,476 |
| 2020-03-26 | $64.62 | $68.57 | $63.63 | $68.01 | $66.02 | 1,412,525 |
| 2020-03-25 | $61.43 | $66.16 | $60.04 | $63.86 | $61.99 | 1,722,307 |
| 2020-03-24 | $58.65 | $62.24 | $58.26 | $62.00 | $60.18 | 1,954,916 |
| 2020-03-23 | $59.19 | $60.27 | $54.62 | $56.64 | $54.98 | 1,578,434 |
| 2020-03-20 | $64.60 | $65.04 | $59.26 | $59.89 | $58.13 | 1,884,221 |
| 2020-03-19 | $64.78 | $65.34 | $61.41 | $64.46 | $62.57 | 1,524,464 |
| 2020-03-18 | $66.48 | $69.19 | $60.87 | $65.49 | $63.57 | 2,197,082 |
| 2020-03-17 | $66.71 | $71.85 | $64.47 | $71.82 | $69.71 | 1,879,763 |
| 2020-03-16 | $62.79 | $66.96 | $62.79 | $65.05 | $63.14 | 1,706,411 |
| 2020-03-13 | $68.02 | $72.21 | $64.00 | $72.12 | $70.00 | 1,517,621 |
| 2020-03-12 | $68.49 | $68.99 | $61.00 | $64.82 | $62.92 | 1,951,058 |
| 2020-03-11 | $74.50 | $75.94 | $72.13 | $73.24 | $71.09 | 1,742,202 |
| 2020-03-10 | $73.34 | $76.80 | $71.87 | $76.79 | $74.54 | 2,743,132 |
| 2020-03-09 | $75.68 | $78.17 | $73.57 | $75.94 | $73.71 | 1,944,873 |
| 2020-03-06 | $80.46 | $81.44 | $78.85 | $81.22 | $78.84 | 1,610,064 |
| 2020-03-05 | $82.30 | $84.07 | $81.80 | $82.46 | $80.04 | 1,495,652 |
| 2020-03-04 | $81.63 | $85.69 | $80.91 | $85.32 | $82.82 | 1,921,088 |
| 2020-03-03 | $82.06 | $84.28 | $79.74 | $79.88 | $77.54 | 1,490,394 |
| 2020-03-02 | $77.95 | $82.42 | $77.50 | $82.29 | $79.88 | 2,012,099 |
| 2020-02-28 | $77.79 | $78.90 | $75.54 | $77.34 | $75.07 | 2,786,724 |
| 2020-02-27 | $82.47 | $84.00 | $80.66 | $80.66 | $78.29 | 1,711,580 |
| 2020-02-26 | $84.96 | $85.81 | $83.79 | $83.93 | $81.47 | 1,344,603 |
| 2020-02-25 | $87.00 | $87.26 | $83.86 | $84.33 | $81.60 | 1,421,873 |
| 2020-02-24 | $85.75 | $87.09 | $85.59 | $86.43 | $83.64 | 1,249,351 |
| 2020-02-21 | $88.07 | $88.65 | $87.38 | $88.52 | $85.66 | 1,010,571 |
| 2020-02-20 | $87.64 | $89.15 | $87.26 | $88.66 | $85.79 | 1,298,422 |
| 2020-02-19 | $88.35 | $88.69 | $87.62 | $87.96 | $85.12 | 1,068,737 |
| 2020-02-18 | $88.00 | $88.38 | $87.39 | $88.05 | $85.20 | 1,310,261 |
| 2020-02-14 | $87.25 | $88.52 | $86.99 | $88.14 | $85.29 | 1,605,644 |
| 2020-02-13 | $88.48 | $88.85 | $86.87 | $87.05 | $84.24 | 2,098,588 |
| 2020-02-12 | $87.85 | $89.34 | $86.74 | $89.13 | $86.25 | 1,462,781 |
| 2020-02-11 | $86.38 | $87.45 | $85.86 | $87.24 | $84.42 | 1,508,418 |
| 2020-02-10 | $84.00 | $86.17 | $83.84 | $85.72 | $82.95 | 1,249,322 |
| 2020-02-07 | $83.36 | $84.91 | $83.13 | $84.20 | $81.48 | 2,496,825 |
| 2020-02-06 | $81.00 | $83.31 | $80.80 | $83.12 | $80.43 | 5,052,421 |
| 2020-02-05 | $87.40 | $87.70 | $86.25 | $87.61 | $84.78 | 1,803,742 |
| 2020-02-04 | $85.00 | $86.54 | $84.60 | $86.51 | $83.71 | 1,380,879 |
| 2020-02-03 | $82.49 | $84.46 | $82.29 | $83.34 | $80.65 | 1,259,285 |
| 2020-01-31 | $83.23 | $83.36 | $81.57 | $81.66 | $79.02 | 1,553,243 |
| 2020-01-30 | $82.16 | $83.75 | $82.09 | $83.66 | $80.96 | 908,840 |
| 2020-01-29 | $81.91 | $83.72 | $81.47 | $83.17 | $80.48 | 1,310,406 |
| 2020-01-28 | $80.58 | $81.68 | $80.05 | $81.27 | $78.64 | 767,438 |
| 2020-01-27 | $80.00 | $80.89 | $79.68 | $80.22 | $77.63 | 879,800 |
| 2020-01-24 | $82.47 | $82.97 | $81.25 | $81.48 | $78.85 | 1,086,324 |
| 2020-01-23 | $81.77 | $82.41 | $81.33 | $82.36 | $79.70 | 1,421,967 |
| 2020-01-22 | $82.88 | $83.07 | $82.09 | $82.21 | $79.55 | 844,684 |
| 2020-01-21 | $83.00 | $83.17 | $82.20 | $82.40 | $79.74 | 1,156,502 |
| 2020-01-17 | $83.47 | $83.96 | $83.04 | $83.46 | $80.76 | 1,203,340 |
| 2020-01-16 | $83.01 | $83.35 | $82.50 | $83.16 | $80.47 | 1,117,938 |
| 2020-01-15 | $81.21 | $82.58 | $81.07 | $82.45 | $79.78 | 1,109,287 |
| 2020-01-14 | $81.21 | $82.01 | $81.01 | $81.37 | $78.74 | 1,372,435 |
| 2020-01-13 | $80.23 | $81.31 | $80.09 | $81.28 | $78.65 | 1,264,844 |
| 2020-01-10 | $80.25 | $80.93 | $79.64 | $79.94 | $77.36 | 1,361,232 |
| 2020-01-09 | $80.02 | $80.58 | $79.66 | $80.13 | $77.54 | 797,518 |
| 2020-01-08 | $79.66 | $80.36 | $79.19 | $79.77 | $77.19 | 1,083,205 |
| 2020-01-07 | $79.91 | $79.91 | $79.02 | $79.50 | $76.93 | 662,210 |
| 2020-01-06 | $79.86 | $79.94 | $78.91 | $79.80 | $77.22 | 817,325 |
| 2020-01-03 | $79.03 | $80.35 | $78.70 | $80.32 | $77.72 | 795,139 |
| 2020-01-02 | $79.16 | $79.95 | $78.76 | $79.85 | $77.27 | 869,497 |
| 2019-12-31 | $78.87 | $79.12 | $78.24 | $78.79 | $76.24 | 491,967 |
| 2019-12-30 | $78.89 | $79.21 | $78.63 | $78.74 | $76.19 | 523,845 |
| 2019-12-27 | $78.88 | $79.13 | $78.57 | $78.84 | $76.29 | 346,738 |
| 2019-12-26 | $78.64 | $79.00 | $77.96 | $78.60 | $76.06 | 427,501 |
| 2019-12-24 | $79.00 | $79.46 | $78.44 | $78.64 | $76.10 | 184,585 |
| 2019-12-23 | $78.84 | $78.97 | $78.09 | $78.95 | $76.40 | 663,611 |
| 2019-12-20 | $78.88 | $79.00 | $77.62 | $78.61 | $76.07 | 1,969,178 |
| 2019-12-19 | $78.01 | $78.15 | $76.77 | $77.59 | $75.08 | 830,074 |
| 2019-12-18 | $78.10 | $78.42 | $77.65 | $77.91 | $75.39 | 921,467 |
| 2019-12-17 | $77.55 | $78.46 | $77.03 | $77.98 | $75.46 | 942,158 |
| 2019-12-16 | $78.38 | $78.68 | $77.14 | $77.28 | $74.78 | 664,945 |
| 2019-12-13 | $77.35 | $78.33 | $77.10 | $77.72 | $75.21 | 738,318 |
| 2019-12-12 | $76.87 | $77.94 | $76.46 | $77.66 | $75.15 | 760,932 |
| 2019-12-11 | $76.00 | $76.86 | $75.65 | $76.83 | $74.35 | 665,152 |
| 2019-12-10 | $76.77 | $76.92 | $75.38 | $75.81 | $73.36 | 911,432 |
| 2019-12-09 | $74.95 | $75.46 | $74.29 | $75.40 | $72.96 | 1,081,968 |
| 2019-12-06 | $76.07 | $76.67 | $75.24 | $75.32 | $72.89 | 999,463 |
| 2019-12-05 | $74.00 | $74.94 | $73.88 | $74.91 | $72.49 | 1,273,239 |
| 2019-12-04 | $76.00 | $77.38 | $75.28 | $75.38 | $72.94 | 1,023,398 |
| 2019-12-03 | $75.63 | $75.94 | $75.05 | $75.54 | $73.10 | 801,545 |
| 2019-12-02 | $77.46 | $78.69 | $76.55 | $76.55 | $74.08 | 920,064 |
| 2019-11-29 | $77.39 | $77.93 | $77.18 | $77.51 | $75.00 | 624,225 |
| 2019-11-27 | $77.35 | $77.72 | $76.99 | $77.61 | $75.10 | 794,740 |
| 2019-11-26 | $76.52 | $77.22 | $76.24 | $77.15 | $74.66 | 2,154,548 |
| 2019-11-25 | $77.05 | $77.09 | $76.45 | $76.59 | $74.11 | 1,324,403 |
| 2019-11-22 | $77.96 | $78.05 | $76.67 | $76.89 | $74.40 | 1,082,398 |
| 2019-11-21 | $77.61 | $77.96 | $77.19 | $77.43 | $74.93 | 718,548 |
| 2019-11-20 | $77.62 | $78.01 | $76.72 | $77.47 | $74.97 | 1,000,137 |
| 2019-11-19 | $77.60 | $78.02 | $76.91 | $78.00 | $75.48 | 929,640 |
| 2019-11-18 | $77.29 | $77.76 | $76.98 | $77.31 | $74.81 | 702,814 |
| 2019-11-15 | $77.15 | $78.16 | $77.00 | $77.55 | $75.04 | 810,237 |
| 2019-11-14 | $76.01 | $77.19 | $75.77 | $76.51 | $74.04 | 874,914 |
| 2019-11-13 | $76.58 | $76.60 | $75.37 | $75.77 | $73.32 | 905,347 |
| 2019-11-12 | $75.78 | $77.33 | $75.72 | $76.64 | $74.16 | 905,488 |
| 2019-11-11 | $76.57 | $76.80 | $75.24 | $75.81 | $73.36 | 914,120 |
| 2019-11-08 | $77.18 | $78.70 | $77.03 | $77.33 | $74.83 | 960,884 |
| 2019-11-07 | $78.95 | $79.00 | $77.07 | $77.32 | $74.82 | 794,506 |
| 2019-11-06 | $79.27 | $79.59 | $77.23 | $78.20 | $75.67 | 963,472 |
| 2019-11-05 | $78.54 | $79.69 | $78.44 | $79.67 | $77.09 | 1,297,847 |
| 2019-11-04 | $79.24 | $79.53 | $78.26 | $78.65 | $76.11 | 1,143,934 |
| 2019-11-01 | $77.48 | $79.41 | $76.48 | $79.12 | $76.56 | 2,921,296 |
| 2019-10-31 | $80.00 | $80.41 | $76.15 | $76.69 | $74.21 | 2,109,341 |
| 2019-10-30 | $83.97 | $84.42 | $83.13 | $84.06 | $81.34 | 966,989 |
| 2019-10-29 | $83.44 | $85.04 | $83.25 | $84.77 | $81.80 | 735,811 |
| 2019-10-28 | $83.50 | $85.67 | $83.50 | $84.03 | $81.08 | 753,753 |
| 2019-10-25 | $82.46 | $83.53 | $82.12 | $83.30 | $80.38 | 713,837 |
| 2019-10-24 | $81.90 | $83.15 | $80.93 | $81.98 | $79.10 | 736,544 |
| 2019-10-23 | $81.26 | $81.97 | $81.12 | $81.60 | $78.74 | 843,730 |
| 2019-10-22 | $80.84 | $81.80 | $80.55 | $81.27 | $78.42 | 743,763 |
| 2019-10-21 | $80.26 | $81.03 | $79.91 | $81.01 | $78.17 | 892,695 |
| 2019-10-18 | $78.86 | $79.92 | $78.21 | $79.78 | $76.98 | 979,617 |
| 2019-10-17 | $78.64 | $79.47 | $78.53 | $78.81 | $76.05 | 626,897 |
| 2019-10-16 | $77.74 | $78.61 | $77.41 | $78.18 | $75.44 | 857,372 |
| 2019-10-15 | $77.38 | $78.83 | $77.17 | $78.02 | $75.28 | 557,962 |
| 2019-10-14 | $77.33 | $77.81 | $76.94 | $77.01 | $74.31 | 561,193 |
| 2019-10-11 | $76.53 | $78.76 | $76.37 | $77.63 | $74.91 | 667,434 |
| 2019-10-10 | $74.58 | $76.24 | $74.33 | $75.43 | $72.78 | 795,963 |
| 2019-10-09 | $74.25 | $74.91 | $73.62 | $74.57 | $71.95 | 514,042 |
| 2019-10-08 | $74.63 | $74.73 | $73.31 | $73.43 | $70.85 | 744,695 |
| 2019-10-07 | $75.66 | $76.41 | $75.42 | $75.57 | $72.92 | 675,167 |
| 2019-10-04 | $75.22 | $76.06 | $74.97 | $75.97 | $73.30 | 466,856 |
| 2019-10-03 | $74.28 | $75.14 | $72.87 | $75.12 | $72.48 | 938,047 |
| 2019-10-02 | $75.70 | $75.97 | $74.53 | $74.61 | $71.99 | 959,379 |
| 2019-10-01 | $80.09 | $80.38 | $76.37 | $76.83 | $74.13 | 850,605 |
| 2019-09-30 | $80.34 | $80.47 | $79.58 | $79.62 | $76.83 | 747,956 |
| 2019-09-27 | $79.93 | $80.43 | $79.31 | $80.13 | $77.32 | 882,671 |
| 2019-09-26 | $78.66 | $79.89 | $78.56 | $79.33 | $76.55 | 869,429 |
| 2019-09-25 | $76.81 | $78.68 | $76.71 | $78.56 | $75.80 | 619,191 |
| 2019-09-24 | $77.97 | $78.59 | $76.53 | $76.86 | $74.16 | 901,000 |
| 2019-09-23 | $77.02 | $77.93 | $76.81 | $77.54 | $74.82 | 549,508 |
| 2019-09-20 | $78.35 | $78.55 | $77.30 | $77.48 | $74.76 | 1,444,504 |
| 2019-09-19 | $78.30 | $79.11 | $77.87 | $77.95 | $75.22 | 523,106 |
| 2019-09-18 | $78.02 | $78.45 | $77.56 | $78.39 | $75.64 | 764,123 |
| 2019-09-17 | $78.03 | $78.46 | $77.72 | $78.33 | $75.58 | 647,474 |
| 2019-09-16 | $78.22 | $78.44 | $77.29 | $78.06 | $75.32 | 578,277 |
| 2019-09-13 | $78.47 | $79.37 | $78.05 | $78.67 | $75.91 | 759,894 |
| 2019-09-12 | $79.26 | $79.45 | $77.87 | $78.07 | $75.33 | 766,618 |
| 2019-09-11 | $78.55 | $79.29 | $78.13 | $79.29 | $76.51 | 957,914 |
| 2019-09-10 | $77.47 | $78.35 | $76.92 | $78.35 | $75.60 | 714,765 |
| 2019-09-09 | $78.60 | $78.60 | $76.28 | $77.50 | $74.78 | 672,928 |
| 2019-09-06 | $78.28 | $79.16 | $78.05 | $78.39 | $75.64 | 700,991 |
| 2019-09-05 | $76.07 | $78.07 | $76.07 | $77.75 | $75.02 | 525,318 |
| 2019-09-04 | $75.38 | $75.99 | $74.73 | $75.31 | $72.67 | 741,738 |
| 2019-09-03 | $75.84 | $76.25 | $74.08 | $74.64 | $72.02 | 707,986 |
| 2019-08-30 | $77.17 | $77.37 | $76.23 | $76.61 | $73.92 | 637,587 |
| 2019-08-29 | $76.00 | $76.99 | $75.66 | $76.39 | $73.71 | 850,432 |
| 2019-08-28 | $74.06 | $75.12 | $73.60 | $74.99 | $72.36 | 356,861 |
| 2019-08-27 | $74.70 | $74.83 | $74.02 | $74.28 | $71.45 | 586,254 |
| 2019-08-26 | $74.37 | $74.40 | $73.35 | $74.06 | $71.23 | 504,543 |
| 2019-08-23 | $75.14 | $75.93 | $73.35 | $73.74 | $70.93 | 1,040,843 |
| 2019-08-22 | $76.59 | $76.67 | $75.54 | $75.57 | $72.69 | 536,212 |
| 2019-08-21 | $76.92 | $77.04 | $75.85 | $75.97 | $73.07 | 434,141 |
| 2019-08-20 | $76.65 | $76.80 | $75.88 | $76.04 | $73.14 | 513,063 |
| 2019-08-19 | $77.79 | $77.79 | $74.45 | $76.90 | $73.97 | 466,987 |
| 2019-08-16 | $75.45 | $76.72 | $75.38 | $76.57 | $73.65 | 494,391 |
| 2019-08-15 | $75.04 | $75.45 | $74.45 | $75.15 | $72.28 | 674,757 |
| 2019-08-14 | $75.95 | $76.10 | $74.82 | $74.88 | $72.02 | 686,270 |
| 2019-08-13 | $75.51 | $77.79 | $75.01 | $77.04 | $74.10 | 458,823 |
| 2019-08-12 | $76.34 | $76.68 | $75.54 | $75.76 | $72.87 | 765,306 |
| 2019-08-09 | $76.86 | $77.29 | $76.30 | $76.82 | $73.89 | 782,119 |
| 2019-08-08 | $76.46 | $77.46 | $76.10 | $77.21 | $74.26 | 880,678 |
| 2019-08-07 | $74.85 | $76.28 | $74.14 | $76.02 | $73.12 | 819,343 |
| 2019-08-06 | $75.17 | $76.10 | $74.78 | $75.82 | $72.93 | 991,701 |
| 2019-08-05 | $76.21 | $76.39 | $73.89 | $74.60 | $71.75 | 872,569 |
| 2019-08-02 | $77.82 | $78.04 | $76.67 | $77.53 | $74.57 | 966,069 |
| 2019-08-01 | $79.57 | $81.10 | $77.94 | $78.81 | $75.80 | 2,006,648 |
| 2019-07-31 | $80.97 | $81.77 | $79.61 | $80.29 | $77.23 | 839,128 |
| 2019-07-30 | $80.22 | $81.41 | $80.05 | $81.12 | $78.02 | 581,238 |
| 2019-07-29 | $81.44 | $81.52 | $80.76 | $80.89 | $77.80 | 590,929 |
| 2019-07-26 | $81.65 | $82.00 | $81.08 | $81.48 | $78.37 | 569,694 |
| 2019-07-25 | $82.89 | $84.21 | $81.46 | $81.67 | $78.55 | 720,317 |
| 2019-07-24 | $81.36 | $82.52 | $81.05 | $82.34 | $79.20 | 647,156 |
| 2019-07-23 | $80.66 | $81.85 | $80.20 | $81.78 | $78.66 | 666,821 |
| 2019-07-22 | $80.87 | $81.00 | $80.22 | $80.33 | $77.26 | 730,962 |
| 2019-07-19 | $80.93 | $81.41 | $80.45 | $80.87 | $77.78 | 730,159 |
| 2019-07-18 | $81.17 | $81.46 | $80.10 | $80.46 | $77.39 | 692,174 |
| 2019-07-17 | $82.61 | $82.81 | $81.23 | $81.30 | $78.20 | 531,605 |
| 2019-07-16 | $81.73 | $82.94 | $81.73 | $82.62 | $79.47 | 646,512 |
| 2019-07-15 | $82.56 | $82.91 | $81.72 | $81.91 | $78.78 | 485,765 |
| 2019-07-12 | $81.26 | $82.50 | $81.19 | $82.50 | $79.35 | 800,472 |
| 2019-07-11 | $80.36 | $81.18 | $80.30 | $81.15 | $78.05 | 602,836 |
| 2019-07-10 | $81.14 | $81.68 | $80.18 | $80.39 | $77.32 | 642,975 |
| 2019-07-09 | $81.25 | $81.25 | $80.45 | $80.98 | $77.89 | 1,005,710 |
| 2019-07-08 | $82.62 | $83.00 | $81.64 | $81.70 | $78.58 | 1,347,649 |
| 2019-07-05 | $83.09 | $83.13 | $81.66 | $82.84 | $79.68 | 654,869 |
| 2019-07-03 | $83.50 | $83.50 | $82.60 | $83.33 | $80.15 | 420,673 |
| 2019-07-02 | $84.46 | $84.56 | $82.64 | $83.17 | $80.00 | 1,011,931 |
| 2019-07-01 | $84.63 | $85.39 | $83.79 | $84.41 | $81.19 | 770,162 |
| 2019-06-28 | $81.96 | $83.81 | $81.96 | $83.64 | $80.45 | 2,211,791 |
| 2019-06-27 | $81.63 | $82.28 | $81.40 | $81.86 | $78.74 | 396,202 |
| 2019-06-26 | $81.61 | $82.00 | $80.92 | $81.32 | $78.22 | 536,504 |
| 2019-06-25 | $82.08 | $82.27 | $81.52 | $81.56 | $78.45 | 843,985 |
| 2019-06-24 | $81.93 | $82.77 | $81.68 | $82.10 | $78.97 | 708,504 |
| 2019-06-21 | $83.24 | $83.27 | $81.71 | $81.76 | $78.64 | 1,431,434 |
| 2019-06-20 | $82.68 | $83.33 | $81.62 | $83.30 | $80.12 | 1,048,515 |
| 2019-06-19 | $81.46 | $82.31 | $81.35 | $81.53 | $78.42 | 871,892 |
| 2019-06-18 | $81.33 | $82.51 | $81.06 | $81.19 | $78.09 | 1,011,985 |
| 2019-06-17 | $81.08 | $81.14 | $80.47 | $80.54 | $77.47 | 534,077 |
| 2019-06-14 | $80.94 | $81.27 | $79.79 | $81.08 | $77.99 | 503,939 |
| 2019-06-13 | $80.57 | $81.13 | $80.07 | $81.09 | $78.00 | 421,985 |
| 2019-06-12 | $79.97 | $80.56 | $79.64 | $80.21 | $77.15 | 372,540 |
| 2019-06-11 | $81.15 | $81.43 | $79.83 | $80.00 | $76.95 | 707,979 |
| 2019-06-10 | $79.97 | $80.76 | $79.91 | $80.38 | $77.31 | 358,630 |
| 2019-06-07 | $79.70 | $80.15 | $78.70 | $79.56 | $76.52 | 606,412 |
| 2019-06-06 | $79.07 | $79.44 | $78.62 | $79.15 | $76.13 | 740,818 |
| 2019-06-05 | $77.95 | $79.30 | $77.55 | $78.88 | $75.87 | 1,014,755 |
| 2019-06-04 | $76.47 | $77.42 | $75.50 | $77.40 | $74.45 | 898,962 |
| 2019-06-03 | $74.33 | $75.87 | $74.16 | $75.72 | $72.83 | 1,393,011 |
| 2019-05-31 | $73.38 | $74.38 | $73.38 | $74.22 | $71.39 | 800,380 |
| 2019-05-30 | $74.03 | $75.15 | $73.83 | $74.13 | $71.30 | 359,416 |
| 2019-05-29 | $73.95 | $75.10 | $73.82 | $73.97 | $71.15 | 1,023,837 |
| 2019-05-28 | $74.45 | $75.72 | $74.24 | $74.24 | $71.18 | 994,140 |
| 2019-05-24 | $74.56 | $74.89 | $73.00 | $73.93 | $70.88 | 818,450 |
| 2019-05-23 | $74.80 | $75.16 | $73.41 | $74.07 | $71.01 | 902,015 |
| 2019-05-22 | $75.51 | $75.79 | $75.23 | $75.43 | $72.32 | 447,549 |
| 2019-05-21 | $75.12 | $76.00 | $75.12 | $75.77 | $72.64 | 424,045 |
| 2019-05-20 | $74.74 | $75.18 | $74.24 | $74.50 | $71.43 | 674,390 |
| 2019-05-17 | $75.78 | $76.23 | $75.18 | $75.22 | $72.12 | 877,690 |
| 2019-05-16 | $76.93 | $77.17 | $76.17 | $76.26 | $73.11 | 1,024,113 |
| 2019-05-15 | $75.18 | $76.85 | $74.94 | $76.45 | $73.29 | 598,465 |
| 2019-05-14 | $76.13 | $77.45 | $75.38 | $75.51 | $72.39 | 1,427,256 |
| 2019-05-13 | $76.45 | $76.91 | $75.82 | $76.80 | $73.63 | 1,040,458 |
| 2019-05-10 | $78.71 | $79.05 | $77.16 | $78.18 | $74.95 | 1,161,892 |
| 2019-05-09 | $78.28 | $79.21 | $77.44 | $79.08 | $75.82 | 846,258 |
| 2019-05-08 | $78.96 | $80.00 | $78.75 | $79.13 | $75.86 | 560,521 |
| 2019-05-07 | $79.33 | $80.06 | $78.41 | $79.17 | $75.90 | 1,286,479 |
| 2019-05-06 | $80.71 | $81.08 | $79.98 | $80.08 | $76.78 | 1,237,721 |
| 2019-05-03 | $80.28 | $82.36 | $80.23 | $82.29 | $78.89 | 1,156,286 |
| 2019-05-02 | $75.79 | $79.70 | $75.79 | $79.54 | $76.26 | 2,401,130 |
| 2019-05-01 | $83.57 | $84.41 | $83.12 | $83.29 | $79.85 | 909,466 |
| 2019-04-30 | $83.85 | $84.22 | $83.17 | $83.40 | $79.96 | 1,179,911 |
| 2019-04-29 | $83.36 | $84.15 | $83.20 | $83.82 | $80.36 | 495,791 |
| 2019-04-26 | $82.28 | $83.13 | $81.86 | $83.11 | $79.68 | 663,104 |
| 2019-04-25 | $82.60 | $82.60 | $81.12 | $82.18 | $78.79 | 650,316 |
| 2019-04-24 | $83.08 | $83.43 | $82.72 | $83.07 | $79.64 | 680,667 |
| 2019-04-23 | $83.50 | $83.76 | $82.91 | $83.07 | $79.64 | 947,969 |
| 2019-04-22 | $82.83 | $83.55 | $82.48 | $83.49 | $80.04 | 366,911 |
| 2019-04-18 | $82.93 | $83.49 | $82.76 | $82.93 | $79.51 | 660,161 |
| 2019-04-17 | $82.85 | $83.27 | $82.46 | $82.77 | $79.35 | 840,940 |
| 2019-04-16 | $82.16 | $82.70 | $81.99 | $82.44 | $79.04 | 650,319 |
| 2019-04-15 | $82.19 | $82.34 | $81.27 | $81.87 | $78.49 | 875,104 |
| 2019-04-12 | $81.50 | $82.64 | $81.45 | $82.37 | $78.97 | 901,050 |
| 2019-04-11 | $79.64 | $80.95 | $79.34 | $80.90 | $77.56 | 749,096 |
| 2019-04-10 | $79.72 | $79.91 | $79.10 | $79.37 | $76.09 | 833,471 |
| 2019-04-09 | $80.58 | $80.64 | $79.40 | $79.57 | $76.29 | 730,195 |
| 2019-04-08 | $80.13 | $81.33 | $79.75 | $81.33 | $77.97 | 1,148,088 |
| 2019-04-05 | $80.51 | $80.77 | $79.97 | $80.34 | $77.02 | 1,123,759 |
| 2019-04-04 | $79.66 | $80.18 | $79.48 | $80.00 | $76.70 | 637,687 |
| 2019-04-03 | $80.32 | $80.67 | $79.53 | $79.69 | $76.40 | 689,175 |
| 2019-04-02 | $80.56 | $80.90 | $79.74 | $80.04 | $76.74 | 569,310 |
| 2019-04-01 | $79.79 | $81.02 | $79.72 | $80.56 | $77.24 | 1,003,989 |
| 2019-03-29 | $79.18 | $79.61 | $77.77 | $79.04 | $75.78 | 1,356,951 |
| 2019-03-28 | $78.21 | $79.17 | $77.97 | $79.07 | $75.81 | 646,506 |
| 2019-03-27 | $78.18 | $78.55 | $77.50 | $77.98 | $74.76 | 458,292 |
| 2019-03-26 | $77.67 | $78.45 | $77.29 | $78.10 | $74.88 | 483,752 |
| 2019-03-25 | $77.04 | $77.67 | $76.58 | $76.86 | $73.69 | 612,016 |
| 2019-03-22 | $78.95 | $78.99 | $76.97 | $77.06 | $73.88 | 711,718 |
| 2019-03-21 | $77.93 | $79.42 | $77.93 | $79.25 | $75.98 | 393,395 |
| 2019-03-20 | $78.38 | $78.71 | $77.62 | $78.18 | $74.95 | 563,724 |
| 2019-03-19 | $78.90 | $79.35 | $78.02 | $78.43 | $75.19 | 941,473 |
| 2019-03-18 | $76.75 | $78.51 | $76.75 | $78.33 | $75.10 | 671,009 |
| 2019-03-15 | $76.55 | $77.28 | $76.47 | $76.74 | $73.57 | 1,176,440 |
| 2019-03-14 | $77.04 | $77.26 | $76.31 | $76.50 | $73.34 | 563,522 |
| 2019-03-13 | $77.00 | $77.64 | $76.77 | $77.31 | $74.12 | 629,122 |
| 2019-03-12 | $77.09 | $77.22 | $76.58 | $76.69 | $73.53 | 735,967 |
| 2019-03-11 | $75.09 | $76.90 | $75.09 | $76.89 | $73.72 | 832,743 |
| 2019-03-08 | $74.65 | $75.24 | $74.49 | $75.08 | $71.98 | 792,054 |
| 2019-03-07 | $75.70 | $75.89 | $74.38 | $75.32 | $72.21 | 922,439 |
| 2019-03-06 | $76.23 | $76.87 | $75.83 | $75.85 | $72.72 | 730,080 |
| 2019-03-05 | $76.38 | $77.22 | $76.16 | $76.19 | $73.05 | 742,584 |
| 2019-03-04 | $76.76 | $77.50 | $75.75 | $76.25 | $73.10 | 710,555 |
| 2019-03-01 | $75.90 | $76.69 | $75.60 | $76.37 | $73.22 | 870,599 |
| 2019-02-28 | $76.21 | $76.21 | $75.40 | $75.55 | $72.43 | 1,031,065 |
| 2019-02-27 | $75.20 | $76.48 | $75.20 | $76.30 | $73.15 | 816,994 |
| 2019-02-26 | $75.10 | $75.62 | $74.84 | $75.37 | $72.26 | 591,650 |
| 2019-02-25 | $75.20 | $75.88 | $74.93 | $75.26 | $72.15 | 704,319 |
| 2019-02-22 | $74.63 | $74.89 | $74.24 | $74.80 | $71.71 | 625,399 |
| 2019-02-21 | $73.72 | $74.47 | $73.51 | $74.32 | $71.25 | 1,000,110 |
| 2019-02-20 | $73.33 | $74.08 | $73.20 | $74.07 | $71.01 | 619,871 |
| 2019-02-19 | $73.56 | $73.89 | $73.22 | $73.26 | $70.24 | 868,867 |
| 2019-02-15 | $73.14 | $73.99 | $73.11 | $73.93 | $70.88 | 934,930 |
| 2019-02-14 | $72.31 | $72.88 | $72.15 | $72.48 | $69.49 | 1,149,575 |
| 2019-02-13 | $72.99 | $73.62 | $72.61 | $72.68 | $69.68 | 1,023,973 |
| 2019-02-12 | $72.00 | $73.53 | $71.99 | $72.90 | $69.66 | 1,123,449 |
| 2019-02-11 | $70.84 | $71.73 | $70.84 | $71.41 | $68.24 | 719,427 |
| 2019-02-08 | $69.94 | $70.60 | $69.71 | $70.59 | $67.45 | 979,475 |
| 2019-02-07 | $70.82 | $71.20 | $69.98 | $70.37 | $67.24 | 794,839 |
| 2019-02-06 | $70.66 | $71.78 | $70.59 | $71.56 | $68.38 | 992,527 |
| 2019-02-05 | $70.32 | $70.76 | $69.87 | $70.74 | $67.60 | 1,044,367 |
| 2019-02-04 | $69.80 | $70.43 | $69.57 | $70.32 | $67.20 | 998,050 |
| 2019-02-01 | $71.62 | $71.95 | $69.65 | $70.15 | $67.03 | 1,294,773 |
| 2019-01-31 | $73.01 | $73.13 | $69.17 | $71.26 | $68.09 | 1,682,145 |
| 2019-01-30 | $71.00 | $72.13 | $69.96 | $71.99 | $68.79 | 1,368,777 |
| 2019-01-29 | $69.61 | $70.71 | $69.61 | $70.49 | $67.36 | 992,396 |
| 2019-01-28 | $69.17 | $69.49 | $68.43 | $69.35 | $66.27 | 684,200 |
| 2019-01-25 | $69.60 | $70.43 | $69.42 | $69.86 | $66.76 | 948,925 |
| 2019-01-24 | $68.57 | $69.20 | $68.13 | $68.63 | $65.58 | 1,195,430 |
| 2019-01-23 | $69.51 | $69.58 | $67.71 | $68.39 | $65.35 | 1,095,127 |
| 2019-01-22 | $70.18 | $70.51 | $68.64 | $69.27 | $66.19 | 1,441,732 |
| 2019-01-18 | $70.73 | $72.14 | $70.66 | $71.21 | $68.05 | 1,062,663 |
| 2019-01-17 | $68.51 | $70.56 | $68.39 | $70.15 | $67.03 | 594,109 |
| 2019-01-16 | $68.86 | $69.54 | $68.38 | $68.97 | $65.91 | 607,431 |
| 2019-01-15 | $69.37 | $69.55 | $68.34 | $68.85 | $65.79 | 607,308 |
| 2019-01-14 | $68.86 | $69.42 | $68.66 | $69.16 | $66.09 | 705,774 |
| 2019-01-11 | $68.30 | $69.53 | $68.23 | $69.32 | $66.24 | 736,437 |
| 2019-01-10 | $67.34 | $69.02 | $67.17 | $68.91 | $65.85 | 826,905 |
| 2019-01-09 | $66.99 | $68.27 | $66.77 | $67.65 | $64.64 | 1,164,427 |
| 2019-01-08 | $66.86 | $66.86 | $65.55 | $66.57 | $63.61 | 912,758 |
| 2019-01-07 | $66.84 | $67.26 | $65.65 | $65.95 | $63.02 | 1,341,595 |
| 2019-01-04 | $65.47 | $67.03 | $65.15 | $66.94 | $63.97 | 970,900 |
| 2019-01-03 | $66.19 | $66.35 | $63.78 | $64.23 | $61.38 | 1,243,139 |
| 2019-01-02 | $65.71 | $66.68 | $64.44 | $66.51 | $63.56 | 990,880 |
| 2018-12-31 | $65.52 | $66.73 | $65.43 | $66.72 | $63.76 | 663,800 |
| 2018-12-28 | $65.60 | $66.32 | $65.00 | $65.30 | $62.40 | 782,793 |
| 2018-12-27 | $62.88 | $65.35 | $62.55 | $65.35 | $62.45 | 790,849 |
| 2018-12-26 | $61.69 | $64.30 | $60.65 | $64.27 | $61.41 | 806,157 |
| 2018-12-24 | $62.98 | $63.16 | $61.33 | $61.38 | $58.65 | 542,814 |
| 2018-12-21 | $63.94 | $65.10 | $62.86 | $63.44 | $60.62 | 2,237,093 |
| 2018-12-20 | $64.67 | $65.14 | $62.65 | $63.86 | $61.02 | 1,835,056 |
| 2018-12-19 | $65.68 | $66.97 | $64.40 | $65.13 | $62.24 | 1,390,232 |
| 2018-12-18 | $64.75 | $65.65 | $63.76 | $64.39 | $61.53 | 1,164,883 |
| 2018-12-17 | $65.22 | $66.24 | $64.01 | $64.30 | $61.44 | 1,356,223 |
| 2018-12-14 | $64.80 | $66.13 | $64.61 | $65.44 | $62.53 | 983,929 |
| 2018-12-13 | $65.92 | $66.21 | $65.10 | $65.59 | $62.68 | 792,589 |
| 2018-12-12 | $66.67 | $67.30 | $65.56 | $65.63 | $62.71 | 700,613 |
| 2018-12-11 | $67.16 | $67.57 | $65.01 | $65.42 | $62.51 | 726,032 |
| 2018-12-10 | $65.69 | $66.17 | $64.66 | $65.90 | $62.97 | 713,282 |
| 2018-12-07 | $67.00 | $68.23 | $65.04 | $65.69 | $62.77 | 1,102,431 |
| 2018-12-06 | $66.81 | $66.91 | $65.01 | $66.83 | $63.86 | 1,954,667 |
| 2018-12-04 | $72.08 | $72.42 | $67.96 | $68.04 | $65.02 | 1,286,111 |
| 2018-12-03 | $74.81 | $75.09 | $72.12 | $72.30 | $69.09 | 1,421,573 |
| 2018-11-30 | $71.36 | $73.09 | $70.96 | $72.98 | $69.74 | 1,547,795 |
| 2018-11-29 | $70.96 | $71.61 | $70.22 | $71.30 | $68.13 | 790,313 |
| 2018-11-28 | $69.84 | $71.13 | $68.87 | $71.13 | $67.97 | 744,209 |
| 2018-11-27 | $69.17 | $69.83 | $68.53 | $69.51 | $66.42 | 1,038,135 |
| 2018-11-26 | $68.81 | $69.58 | $68.40 | $69.57 | $66.48 | 1,087,656 |
| 2018-11-23 | $67.74 | $68.54 | $67.73 | $68.02 | $65.00 | 375,929 |
| 2018-11-21 | $67.60 | $69.10 | $67.60 | $68.27 | $65.24 | 1,398,851 |
| 2018-11-20 | $68.61 | $69.05 | $67.17 | $67.22 | $64.23 | 1,625,132 |
| 2018-11-19 | $70.59 | $70.92 | $69.16 | $69.45 | $66.36 | 673,598 |
| 2018-11-16 | $70.23 | $71.51 | $70.01 | $70.87 | $67.72 | 1,000,468 |
| 2018-11-15 | $67.60 | $70.70 | $67.30 | $70.45 | $67.32 | 814,347 |
| 2018-11-14 | $69.35 | $70.01 | $67.58 | $68.14 | $65.11 | 1,114,999 |
| 2018-11-13 | $69.17 | $70.13 | $68.31 | $68.78 | $65.72 | 794,160 |
| 2018-11-12 | $71.02 | $71.42 | $68.86 | $68.99 | $65.93 | 1,244,588 |
| 2018-11-09 | $71.26 | $71.31 | $69.92 | $70.88 | $67.73 | 1,040,003 |
| 2018-11-08 | $71.25 | $72.18 | $71.08 | $71.56 | $68.38 | 920,539 |
| 2018-11-07 | $70.63 | $71.56 | $69.58 | $71.50 | $68.32 | 1,198,386 |
| 2018-11-06 | $68.46 | $70.07 | $68.26 | $69.85 | $66.75 | 1,326,931 |
| 2018-11-05 | $68.35 | $68.83 | $67.29 | $68.51 | $65.47 | 1,260,747 |
| 2018-11-02 | $69.39 | $69.65 | $67.82 | $68.02 | $65.00 | 1,232,555 |
| 2018-11-01 | $65.97 | $69.01 | $65.58 | $68.75 | $65.70 | 1,500,952 |
| 2018-10-31 | $65.45 | $66.54 | $65.00 | $65.58 | $62.67 | 1,957,846 |
| 2018-10-30 | $67.02 | $68.08 | $63.71 | $65.13 | $62.04 | 1,948,868 |
| 2018-10-29 | $67.66 | $68.25 | $64.75 | $65.70 | $62.58 | 1,592,129 |
| 2018-10-26 | $65.96 | $67.38 | $65.33 | $66.52 | $63.36 | 1,195,974 |
| 2018-10-25 | $66.42 | $67.27 | $65.96 | $66.85 | $63.68 | 1,303,006 |
| 2018-10-24 | $68.52 | $68.95 | $65.85 | $65.93 | $62.80 | 1,612,409 |
| 2018-10-23 | $67.89 | $68.93 | $67.12 | $68.36 | $65.11 | 1,617,859 |
| 2018-10-22 | $69.41 | $69.73 | $68.70 | $69.35 | $66.06 | 811,411 |
| 2018-10-19 | $70.32 | $70.32 | $68.91 | $69.27 | $65.98 | 878,494 |
| 2018-10-18 | $70.86 | $71.34 | $69.40 | $69.89 | $66.57 | 1,112,659 |
| 2018-10-17 | $71.58 | $72.10 | $70.67 | $71.34 | $67.95 | 882,873 |
| 2018-10-16 | $70.58 | $71.80 | $70.12 | $71.75 | $68.34 | 1,100,155 |
| 2018-10-15 | $69.55 | $70.18 | $69.20 | $69.72 | $66.41 | 1,042,620 |
| 2018-10-12 | $70.10 | $70.94 | $68.44 | $69.77 | $66.46 | 1,898,230 |
| 2018-10-11 | $71.74 | $72.09 | $69.00 | $69.04 | $65.76 | 1,715,913 |
| 2018-10-10 | $74.10 | $74.20 | $72.07 | $72.14 | $68.72 | 1,400,169 |
| 2018-10-09 | $77.54 | $77.82 | $74.35 | $74.42 | $70.89 | 1,859,403 |
| 2018-10-08 | $77.80 | $78.40 | $77.22 | $77.74 | $74.05 | 965,472 |
| 2018-10-05 | $80.31 | $80.57 | $78.47 | $79.31 | $75.54 | 834,718 |
| 2018-10-04 | $80.33 | $80.85 | $79.67 | $80.29 | $76.48 | 817,682 |
| 2018-10-03 | $79.98 | $80.83 | $79.41 | $80.61 | $76.78 | 1,216,785 |
| 2018-10-02 | $80.54 | $81.08 | $80.04 | $80.41 | $76.59 | 666,845 |
| 2018-10-01 | $80.66 | $80.96 | $80.06 | $80.64 | $76.81 | 537,245 |
| 2018-09-28 | $80.28 | $80.94 | $79.70 | $79.87 | $76.08 | 730,997 |
| 2018-09-27 | $80.39 | $81.18 | $80.10 | $80.29 | $76.48 | 691,049 |
| 2018-09-26 | $80.22 | $80.81 | $80.03 | $80.14 | $76.34 | 559,663 |
| 2018-09-25 | $80.26 | $80.49 | $79.69 | $80.14 | $76.34 | 735,431 |
| 2018-09-24 | $81.09 | $81.09 | $79.90 | $80.06 | $76.26 | 873,963 |
| 2018-09-21 | $81.57 | $82.17 | $80.83 | $81.22 | $77.36 | 1,156,842 |
| 2018-09-20 | $81.68 | $82.28 | $81.05 | $81.39 | $77.53 | 748,985 |
| 2018-09-19 | $81.99 | $82.44 | $81.29 | $81.34 | $77.48 | 759,862 |
| 2018-09-18 | $81.48 | $81.92 | $80.82 | $81.87 | $77.98 | 832,889 |
| 2018-09-17 | $81.03 | $81.67 | $80.77 | $81.54 | $77.67 | 820,504 |
| 2018-09-14 | $80.73 | $81.18 | $80.46 | $80.93 | $77.09 | 750,700 |
| 2018-09-13 | $80.82 | $81.32 | $80.12 | $80.78 | $76.94 | 862,136 |
| 2018-09-12 | $79.80 | $80.45 | $79.64 | $80.02 | $76.22 | 911,015 |
| 2018-09-11 | $79.62 | $79.97 | $78.90 | $79.80 | $76.01 | 843,714 |
| 2018-09-10 | $79.00 | $80.49 | $78.79 | $79.90 | $76.11 | 1,286,890 |
| 2018-09-07 | $77.89 | $78.77 | $77.03 | $78.67 | $74.94 | 1,396,786 |
| 2018-09-06 | $77.67 | $78.87 | $77.67 | $78.41 | $74.69 | 997,558 |
| 2018-09-05 | $76.07 | $78.21 | $75.73 | $77.71 | $74.02 | 1,268,542 |
| 2018-09-04 | $75.66 | $75.76 | $75.08 | $75.66 | $72.07 | 500,036 |
| 2018-08-31 | $75.69 | $76.27 | $75.50 | $75.91 | $72.31 | 636,829 |
| 2018-08-30 | $76.67 | $76.91 | $75.72 | $75.91 | $72.31 | 603,434 |
| 2018-08-29 | $76.30 | $77.01 | $76.08 | $76.86 | $73.21 | 718,503 |
| 2018-08-28 | $76.78 | $77.36 | $76.18 | $76.42 | $72.59 | 839,591 |
| 2018-08-27 | $76.00 | $76.77 | $75.56 | $76.64 | $72.80 | 777,866 |
| 2018-08-24 | $75.34 | $75.58 | $74.96 | $75.52 | $71.74 | 624,446 |
| 2018-08-23 | $75.28 | $75.41 | $74.69 | $74.90 | $71.15 | 721,873 |
| 2018-08-22 | $76.04 | $76.04 | $75.22 | $75.32 | $71.55 | 865,074 |
| 2018-08-21 | $75.65 | $76.36 | $75.55 | $76.16 | $72.35 | 823,384 |
| 2018-08-20 | $76.00 | $76.43 | $75.47 | $75.81 | $72.01 | 933,813 |
| 2018-08-17 | $74.86 | $75.85 | $74.76 | $75.43 | $71.65 | 2,399,814 |
| 2018-08-16 | $74.61 | $75.17 | $74.41 | $74.76 | $71.02 | 813,358 |
| 2018-08-15 | $74.17 | $74.35 | $73.14 | $74.31 | $70.59 | 860,517 |
| 2018-08-14 | $75.09 | $75.54 | $74.69 | $74.75 | $71.01 | 937,992 |
| 2018-08-13 | $75.80 | $76.12 | $74.70 | $74.92 | $71.17 | 840,473 |
| 2018-08-10 | $76.47 | $76.71 | $75.72 | $75.80 | $72.00 | 883,581 |
| 2018-08-09 | $76.82 | $77.58 | $76.21 | $76.69 | $72.85 | 725,135 |
| 2018-08-08 | $76.60 | $77.19 | $75.87 | $76.86 | $73.01 | 691,856 |
| 2018-08-07 | $76.48 | $77.12 | $76.27 | $76.72 | $72.88 | 1,064,063 |
| 2018-08-06 | $76.13 | $76.33 | $75.73 | $76.07 | $72.26 | 950,426 |
| 2018-08-03 | $74.17 | $76.01 | $74.17 | $76.00 | $72.19 | 1,123,882 |
| 2018-08-02 | $74.17 | $75.20 | $73.69 | $75.03 | $71.27 | 1,891,206 |
| 2018-08-01 | $76.49 | $76.50 | $74.51 | $74.92 | $71.17 | 1,993,482 |
| 2018-07-31 | $71.81 | $77.14 | $71.50 | $76.56 | $72.73 | 3,565,631 |
| 2018-07-30 | $70.40 | $71.11 | $69.91 | $70.03 | $66.52 | 1,460,007 |
| 2018-07-27 | $70.44 | $70.72 | $69.89 | $70.19 | $66.68 | 847,284 |
| 2018-07-26 | $69.18 | $70.42 | $68.95 | $70.32 | $66.80 | 723,907 |
| 2018-07-25 | $68.07 | $69.14 | $68.07 | $69.08 | $65.62 | 1,134,703 |
| 2018-07-24 | $68.27 | $68.65 | $67.86 | $68.30 | $64.88 | 1,007,893 |
| 2018-07-23 | $69.20 | $69.20 | $67.16 | $67.79 | $64.40 | 1,332,419 |
| 2018-07-20 | $68.55 | $70.54 | $68.55 | $69.57 | $66.09 | 1,634,828 |
| 2018-07-19 | $68.06 | $68.73 | $68.04 | $68.58 | $65.15 | 896,557 |
| 2018-07-18 | $68.10 | $68.32 | $67.82 | $68.19 | $64.78 | 711,713 |
| 2018-07-17 | $67.36 | $67.89 | $66.99 | $67.80 | $64.41 | 642,676 |
| 2018-07-16 | $68.35 | $68.61 | $67.25 | $67.40 | $64.03 | 819,436 |
| 2018-07-13 | $68.04 | $68.61 | $67.67 | $68.52 | $65.09 | 811,460 |
| 2018-07-12 | $67.12 | $68.31 | $66.73 | $68.07 | $64.66 | 1,287,079 |
| 2018-07-11 | $66.56 | $67.61 | $66.46 | $66.70 | $63.36 | 1,465,797 |
| 2018-07-10 | $68.12 | $68.60 | $67.80 | $68.19 | $64.78 | 1,616,043 |
| 2018-07-09 | $67.18 | $68.24 | $67.04 | $68.04 | $64.63 | 1,038,687 |
| 2018-07-06 | $66.96 | $67.07 | $66.52 | $66.81 | $63.46 | 1,220,211 |
| 2018-07-05 | $67.42 | $67.71 | $66.72 | $67.12 | $63.76 | 1,860,334 |
| 2018-07-03 | $67.89 | $68.04 | $66.88 | $67.06 | $63.70 | 755,822 |
| 2018-07-02 | $66.75 | $67.64 | $66.15 | $67.58 | $64.20 | 1,005,076 |
| 2018-06-29 | $66.74 | $67.69 | $66.56 | $67.38 | $64.01 | 1,455,195 |
| 2018-06-28 | $66.42 | $66.72 | $65.81 | $66.33 | $63.01 | 1,163,807 |
| 2018-06-27 | $66.99 | $67.90 | $66.20 | $66.40 | $63.08 | 1,228,235 |
| 2018-06-26 | $66.60 | $67.07 | $66.49 | $66.58 | $63.25 | 1,199,805 |
| 2018-06-25 | $66.00 | $66.48 | $65.55 | $66.27 | $62.95 | 1,059,941 |
| 2018-06-22 | $66.85 | $68.09 | $66.08 | $66.45 | $63.12 | 2,342,156 |
| 2018-06-21 | $69.07 | $69.34 | $66.27 | $66.51 | $63.18 | 1,531,062 |
| 2018-06-20 | $69.31 | $69.75 | $69.04 | $69.35 | $65.88 | 997,908 |
| 2018-06-19 | $70.87 | $71.01 | $68.58 | $68.81 | $65.36 | 1,969,455 |
| 2018-06-18 | $70.75 | $71.70 | $70.63 | $71.59 | $68.01 | 915,181 |
| 2018-06-15 | $71.45 | $71.51 | $70.36 | $71.35 | $67.78 | 2,032,615 |
| 2018-06-14 | $71.80 | $72.48 | $71.34 | $71.73 | $68.14 | 965,935 |
| 2018-06-13 | $71.43 | $71.80 | $71.35 | $71.66 | $68.07 | 1,324,725 |
| 2018-06-12 | $71.81 | $72.18 | $70.94 | $71.39 | $67.82 | 1,152,225 |
| 2018-06-11 | $73.39 | $73.75 | $71.81 | $71.82 | $68.22 | 1,276,705 |
| 2018-06-08 | $73.06 | $73.30 | $71.81 | $73.27 | $69.60 | 747,251 |
| 2018-06-07 | $72.75 | $73.20 | $72.69 | $73.11 | $69.45 | 949,155 |
| 2018-06-06 | $71.86 | $72.66 | $71.53 | $72.62 | $68.98 | 738,477 |
| 2018-06-05 | $71.68 | $71.86 | $71.25 | $71.66 | $68.07 | 674,549 |
| 2018-06-04 | $72.19 | $72.57 | $71.33 | $71.46 | $67.88 | 742,233 |
| 2018-06-01 | $71.12 | $72.11 | $70.79 | $71.84 | $68.24 | 1,030,804 |
| 2018-05-31 | $71.55 | $71.55 | $70.21 | $70.40 | $66.88 | 1,303,164 |
| 2018-05-30 | $70.91 | $71.87 | $70.70 | $71.49 | $67.91 | 793,688 |
| 2018-05-29 | $70.82 | $71.35 | $69.96 | $70.55 | $67.02 | 1,012,860 |
| 2018-05-25 | $71.66 | $72.04 | $71.13 | $71.40 | $67.82 | 732,848 |
| 2018-05-24 | $71.40 | $72.04 | $71.02 | $72.01 | $68.40 | 652,512 |
| 2018-05-23 | $71.75 | $71.95 | $71.01 | $71.55 | $67.97 | 838,281 |
| 2018-05-22 | $73.08 | $73.09 | $72.01 | $72.10 | $68.29 | 746,265 |
| 2018-05-21 | $72.06 | $73.13 | $72.06 | $73.03 | $69.17 | 886,048 |
| 2018-05-18 | $71.42 | $72.13 | $71.42 | $71.64 | $67.85 | 3,018,656 |
| 2018-05-17 | $71.31 | $71.98 | $71.23 | $71.47 | $67.69 | 1,026,134 |
| 2018-05-16 | $72.08 | $72.34 | $71.21 | $71.45 | $67.67 | 1,238,154 |
| 2018-05-15 | $72.98 | $73.18 | $71.56 | $72.07 | $68.26 | 1,365,347 |
| 2018-05-14 | $73.81 | $74.10 | $73.02 | $73.47 | $69.59 | 1,828,544 |
| 2018-05-11 | $72.80 | $73.60 | $72.78 | $73.53 | $69.64 | 1,737,123 |
| 2018-05-10 | $72.20 | $73.03 | $72.08 | $72.61 | $68.77 | 1,149,983 |
| 2018-05-09 | $71.29 | $72.06 | $70.67 | $71.92 | $68.12 | 1,538,256 |
| 2018-05-08 | $69.75 | $71.01 | $69.75 | $70.85 | $67.11 | 1,530,701 |
| 2018-05-07 | $70.08 | $70.68 | $69.80 | $70.02 | $66.32 | 943,769 |
| 2018-05-04 | $69.22 | $70.34 | $68.76 | $70.08 | $66.38 | 1,045,075 |
| 2018-05-03 | $68.43 | $70.10 | $68.09 | $69.63 | $65.95 | 2,118,428 |
| 2018-05-02 | $69.94 | $70.73 | $68.69 | $68.88 | $65.24 | 1,953,255 |
| 2018-05-01 | $72.09 | $72.13 | $68.13 | $70.37 | $66.65 | 2,955,556 |
| 2018-04-30 | $73.97 | $74.29 | $72.79 | $72.90 | $69.05 | 1,823,485 |
| 2018-04-27 | $74.68 | $74.77 | $73.27 | $73.71 | $69.81 | 1,545,608 |
| 2018-04-26 | $75.59 | $75.59 | $74.09 | $74.73 | $70.78 | 1,265,228 |
| 2018-04-25 | $75.55 | $75.92 | $74.80 | $75.53 | $71.54 | 1,089,793 |
| 2018-04-24 | $78.81 | $79.38 | $74.66 | $75.49 | $71.50 | 1,252,728 |
| 2018-04-23 | $79.28 | $79.79 | $78.18 | $78.51 | $74.36 | 857,286 |
| 2018-04-20 | $78.80 | $79.43 | $78.56 | $79.27 | $75.08 | 679,045 |
| 2018-04-19 | $78.99 | $79.37 | $78.40 | $78.75 | $74.59 | 1,156,009 |
| 2018-04-18 | $79.08 | $79.62 | $78.59 | $79.22 | $75.03 | 1,067,138 |
| 2018-04-17 | $78.42 | $79.31 | $78.24 | $78.88 | $74.71 | 1,003,495 |
| 2018-04-16 | $77.50 | $77.99 | $77.08 | $77.79 | $73.68 | 719,312 |
| 2018-04-13 | $77.50 | $77.78 | $76.44 | $76.83 | $72.77 | 625,025 |
| 2018-04-12 | $76.64 | $77.39 | $76.51 | $77.12 | $73.04 | 747,063 |
| 2018-04-11 | $76.09 | $76.71 | $75.73 | $76.19 | $72.16 | 982,657 |
| 2018-04-10 | $76.67 | $77.30 | $76.26 | $76.78 | $72.72 | 864,212 |
| 2018-04-09 | $75.86 | $76.98 | $75.61 | $75.71 | $71.71 | 567,175 |
| 2018-04-06 | $76.90 | $77.26 | $74.57 | $75.40 | $71.42 | 1,176,509 |
| 2018-04-05 | $77.16 | $78.12 | $77.06 | $77.60 | $73.50 | 839,865 |
| 2018-04-04 | $75.42 | $76.82 | $75.04 | $76.76 | $72.70 | 1,022,460 |
| 2018-04-03 | $75.26 | $76.80 | $74.67 | $76.70 | $72.65 | 1,245,520 |
| 2018-04-02 | $76.92 | $77.16 | $74.41 | $75.10 | $71.13 | 944,136 |
| 2018-03-29 | $76.34 | $77.53 | $76.04 | $76.92 | $72.85 | 894,828 |
| 2018-03-28 | $76.53 | $76.91 | $75.34 | $75.81 | $71.80 | 949,585 |
| 2018-03-27 | $78.14 | $78.55 | $75.96 | $76.32 | $72.29 | 789,110 |
| 2018-03-26 | $76.74 | $77.95 | $76.24 | $77.88 | $73.76 | 925,151 |
| 2018-03-23 | $77.57 | $78.03 | $75.53 | $75.69 | $71.69 | 965,618 |
| 2018-03-22 | $78.62 | $79.30 | $77.29 | $77.38 | $73.29 | 833,488 |
| 2018-03-21 | $79.04 | $79.83 | $78.72 | $79.34 | $75.15 | 844,318 |
| 2018-03-20 | $78.31 | $79.45 | $78.19 | $79.02 | $74.84 | 645,026 |
| 2018-03-19 | $78.02 | $78.50 | $77.41 | $78.17 | $74.04 | 870,450 |
| 2018-03-16 | $77.93 | $78.69 | $77.67 | $78.45 | $74.30 | 1,034,036 |
| 2018-03-15 | $77.43 | $78.08 | $77.06 | $77.64 | $73.54 | 555,282 |
| 2018-03-14 | $78.43 | $78.43 | $76.98 | $77.11 | $73.03 | 831,773 |
| 2018-03-13 | $78.35 | $79.03 | $77.69 | $77.98 | $73.86 | 697,911 |
| 2018-03-12 | $79.50 | $79.67 | $77.81 | $78.09 | $73.96 | 882,915 |
| 2018-03-09 | $77.70 | $79.52 | $77.59 | $79.48 | $75.28 | 1,202,285 |
| 2018-03-08 | $76.79 | $77.26 | $75.82 | $77.19 | $73.11 | 948,126 |
| 2018-03-07 | $74.45 | $76.54 | $74.36 | $76.38 | $72.34 | 1,229,483 |
| 2018-03-06 | $74.24 | $75.36 | $74.23 | $75.28 | $71.30 | 907,477 |
| 2018-03-05 | $73.21 | $74.09 | $72.55 | $73.86 | $69.96 | 1,023,115 |
| 2018-03-02 | $72.75 | $73.75 | $72.28 | $73.51 | $69.62 | 910,076 |
| 2018-03-01 | $74.50 | $74.71 | $72.44 | $73.27 | $69.40 | 1,520,149 |
| 2018-02-28 | $75.78 | $76.68 | $74.56 | $74.58 | $70.64 | 998,775 |
| 2018-02-27 | $76.37 | $76.62 | $75.73 | $75.75 | $71.75 | 813,698 |
| 2018-02-26 | $76.25 | $76.61 | $75.55 | $76.26 | $72.23 | 1,014,143 |
| 2018-02-23 | $75.13 | $75.96 | $74.80 | $75.93 | $71.92 | 434,983 |
| 2018-02-22 | $75.57 | $76.04 | $74.87 | $75.05 | $71.08 | 704,636 |
| 2018-02-21 | $75.02 | $76.35 | $74.90 | $75.18 | $71.21 | 1,011,449 |
| 2018-02-20 | $75.03 | $75.91 | $74.51 | $74.73 | $70.78 | 1,165,542 |
| 2018-02-16 | $74.54 | $75.90 | $74.37 | $75.23 | $71.25 | 955,520 |
| 2018-02-15 | $73.89 | $74.83 | $73.18 | $74.73 | $70.78 | 1,217,705 |
| 2018-02-14 | $72.17 | $73.51 | $71.96 | $73.31 | $69.44 | 1,367,705 |
| 2018-02-13 | $71.45 | $72.95 | $71.43 | $72.77 | $68.73 | 987,150 |
| 2018-02-12 | $71.27 | $72.60 | $71.00 | $71.93 | $67.93 | 1,039,161 |
| 2018-02-09 | $70.98 | $71.30 | $68.38 | $70.82 | $66.89 | 1,722,690 |
| 2018-02-08 | $71.74 | $72.15 | $70.21 | $70.24 | $66.34 | 1,493,232 |
| 2018-02-07 | $71.27 | $72.86 | $71.12 | $71.79 | $67.80 | 1,748,814 |
| 2018-02-06 | $71.65 | $71.85 | $69.69 | $71.33 | $67.37 | 2,293,591 |
| 2018-02-05 | $75.22 | $76.17 | $72.61 | $72.66 | $68.62 | 2,191,304 |
| 2018-02-02 | $74.95 | $76.81 | $74.65 | $75.66 | $71.46 | 2,138,393 |
| 2018-02-01 | $72.50 | $75.68 | $72.50 | $74.84 | $70.68 | 1,815,883 |
| 2018-01-31 | $73.26 | $73.99 | $72.09 | $72.26 | $68.25 | 1,615,675 |
| 2018-01-30 | $72.84 | $73.52 | $72.60 | $73.07 | $69.01 | 819,729 |
| 2018-01-29 | $74.07 | $74.48 | $73.23 | $73.41 | $69.33 | 761,367 |
| 2018-01-26 | $73.50 | $74.44 | $73.38 | $74.41 | $70.28 | 782,296 |
| 2018-01-25 | $72.92 | $73.55 | $72.36 | $73.24 | $69.17 | 701,497 |
| 2018-01-24 | $72.75 | $73.15 | $72.12 | $72.57 | $68.54 | 615,031 |
| 2018-01-23 | $72.50 | $72.77 | $72.19 | $72.61 | $68.58 | 848,743 |
| 2018-01-22 | $71.95 | $72.66 | $71.50 | $72.65 | $68.61 | 794,690 |
| 2018-01-19 | $71.54 | $75.16 | $71.23 | $71.91 | $67.92 | 1,220,820 |
| 2018-01-18 | $70.84 | $71.28 | $70.74 | $71.11 | $67.16 | 999,820 |
| 2018-01-17 | $71.00 | $71.24 | $70.70 | $71.02 | $67.07 | 957,187 |
| 2018-01-16 | $70.88 | $71.49 | $70.12 | $70.54 | $66.62 | 930,674 |
| 2018-01-12 | $70.11 | $70.79 | $70.05 | $70.46 | $66.55 | 846,228 |
| 2018-01-11 | $68.82 | $69.98 | $68.60 | $69.97 | $66.08 | 879,836 |
| 2018-01-10 | $69.31 | $69.40 | $68.65 | $69.00 | $65.17 | 784,871 |
| 2018-01-09 | $69.56 | $69.87 | $69.38 | $69.50 | $65.64 | 687,551 |
| 2018-01-08 | $69.20 | $69.59 | $68.85 | $69.48 | $65.62 | 554,660 |
| 2018-01-05 | $69.50 | $69.54 | $69.04 | $69.23 | $65.38 | 660,659 |
| 2018-01-04 | $69.03 | $69.64 | $69.03 | $69.36 | $65.51 | 796,466 |
| 2018-01-03 | $67.99 | $68.91 | $67.97 | $68.90 | $65.07 | 777,684 |
| 2018-01-02 | $68.21 | $68.21 | $67.50 | $68.07 | $64.29 | 802,837 |
| 2017-12-29 | $68.53 | $68.80 | $67.92 | $68.20 | $64.41 | 1,043,511 |
| 2017-12-28 | $68.21 | $68.33 | $67.77 | $68.25 | $64.46 | 466,318 |
| 2017-12-27 | $67.74 | $68.40 | $67.66 | $68.23 | $64.44 | 445,819 |
| 2017-12-26 | $67.68 | $67.75 | $67.40 | $67.50 | $63.75 | 219,170 |
| 2017-12-22 | $67.94 | $67.95 | $67.20 | $67.58 | $63.83 | 335,862 |
| 2017-12-21 | $68.21 | $68.63 | $67.63 | $67.75 | $63.99 | 641,160 |
| 2017-12-20 | $68.24 | $68.37 | $67.77 | $67.82 | $64.05 | 540,114 |
| 2017-12-19 | $68.19 | $68.29 | $67.69 | $67.86 | $64.09 | 735,736 |
| 2017-12-18 | $68.04 | $68.44 | $67.60 | $67.90 | $64.13 | 1,062,981 |
| 2017-12-15 | $67.25 | $68.00 | $67.21 | $67.57 | $63.82 | 1,664,069 |
| 2017-12-14 | $67.50 | $67.59 | $66.65 | $66.70 | $62.99 | 997,348 |
| 2017-12-13 | $67.66 | $68.02 | $67.31 | $67.49 | $63.74 | 976,452 |
| 2017-12-12 | $67.53 | $67.96 | $66.80 | $67.54 | $63.79 | 999,046 |
| 2017-12-11 | $68.38 | $68.40 | $67.13 | $67.28 | $63.54 | 718,763 |
| 2017-12-08 | $68.51 | $68.52 | $68.08 | $68.19 | $64.40 | 677,573 |
| 2017-12-07 | $67.93 | $68.78 | $67.64 | $68.38 | $64.58 | 744,459 |
| 2017-12-06 | $67.84 | $68.25 | $67.40 | $67.98 | $64.20 | 1,073,408 |
| 2017-12-05 | $68.75 | $69.12 | $67.70 | $67.84 | $64.07 | 735,579 |
| 2017-12-04 | $69.50 | $69.88 | $68.66 | $68.77 | $64.95 | 825,198 |
| 2017-12-01 | $69.38 | $69.67 | $67.86 | $69.01 | $65.18 | 674,787 |
| 2017-11-30 | $68.20 | $69.69 | $68.08 | $69.34 | $65.49 | 1,524,647 |
| 2017-11-29 | $68.60 | $68.79 | $67.99 | $68.20 | $64.41 | 899,831 |
| 2017-11-28 | $67.87 | $68.54 | $67.39 | $68.52 | $64.71 | 689,937 |
| 2017-11-27 | $67.48 | $67.80 | $67.41 | $67.64 | $63.88 | 492,389 |
| 2017-11-24 | $67.51 | $67.99 | $67.32 | $67.69 | $63.93 | 195,883 |
| 2017-11-22 | $67.41 | $67.90 | $67.02 | $67.35 | $63.61 | 420,325 |
| 2017-11-21 | $67.33 | $67.50 | $67.04 | $67.41 | $63.67 | 1,119,449 |
| 2017-11-20 | $66.50 | $67.01 | $66.20 | $66.99 | $63.27 | 330,846 |
| 2017-11-17 | $66.17 | $66.65 | $65.68 | $66.42 | $62.73 | 561,039 |
| 2017-11-16 | $65.90 | $66.74 | $65.74 | $66.48 | $62.79 | 465,558 |
| 2017-11-15 | $65.96 | $66.18 | $65.69 | $65.90 | $62.24 | 493,638 |
| 2017-11-14 | $65.91 | $66.43 | $65.91 | $66.34 | $62.65 | 610,927 |
| 2017-11-13 | $66.11 | $66.37 | $65.89 | $66.03 | $62.36 | 476,920 |
| 2017-11-10 | $66.28 | $66.46 | $65.81 | $66.25 | $62.57 | 504,041 |
| 2017-11-09 | $66.12 | $66.48 | $65.68 | $66.28 | $62.60 | 374,929 |
| 2017-11-08 | $66.61 | $67.03 | $66.29 | $66.55 | $62.85 | 487,783 |
| 2017-11-07 | $66.59 | $66.82 | $66.16 | $66.61 | $62.91 | 517,968 |
| 2017-11-06 | $66.66 | $67.20 | $66.00 | $66.54 | $62.84 | 654,674 |
| 2017-11-03 | $66.98 | $67.04 | $66.46 | $66.57 | $62.87 | 616,564 |
| 2017-11-02 | $66.27 | $67.09 | $65.41 | $67.06 | $63.33 | 1,197,331 |
| 2017-11-01 | $67.02 | $67.48 | $65.98 | $66.15 | $62.48 | 776,557 |
| 2017-10-31 | $65.01 | $67.64 | $64.80 | $66.53 | $62.66 | 1,917,244 |
| 2017-10-30 | $64.70 | $65.06 | $64.41 | $64.64 | $60.88 | 781,995 |
| 2017-10-27 | $64.94 | $64.94 | $64.33 | $64.86 | $61.09 | 668,174 |
| 2017-10-26 | $64.80 | $65.10 | $64.46 | $64.81 | $61.04 | 1,051,702 |
| 2017-10-25 | $64.83 | $64.88 | $64.13 | $64.53 | $60.77 | 716,818 |
| 2017-10-24 | $64.13 | $64.90 | $63.81 | $64.83 | $61.06 | 1,048,222 |
| 2017-10-23 | $64.12 | $64.61 | $63.43 | $63.68 | $59.98 | 873,309 |
| 2017-10-20 | $64.29 | $64.38 | $64.02 | $64.23 | $60.50 | 814,475 |
| 2017-10-19 | $63.54 | $63.93 | $63.14 | $63.89 | $60.18 | 605,397 |
| 2017-10-18 | $63.35 | $63.80 | $63.02 | $63.68 | $59.98 | 1,116,832 |
| 2017-10-17 | $65.43 | $65.70 | $62.24 | $63.23 | $59.56 | 3,112,548 |
| 2017-10-16 | $65.07 | $66.28 | $64.89 | $65.96 | $62.13 | 1,347,609 |
| 2017-10-13 | $65.10 | $65.42 | $64.62 | $64.71 | $60.95 | 547,974 |
| 2017-10-12 | $64.21 | $64.89 | $64.05 | $64.88 | $61.11 | 879,780 |
| 2017-10-11 | $64.61 | $64.75 | $64.20 | $64.31 | $60.57 | 519,491 |
| 2017-10-10 | $64.84 | $64.93 | $64.41 | $64.63 | $60.87 | 336,425 |
| 2017-10-09 | $64.63 | $64.86 | $64.41 | $64.65 | $60.89 | 596,285 |
| 2017-10-06 | $64.33 | $64.65 | $64.16 | $64.56 | $60.81 | 630,823 |
| 2017-10-05 | $64.58 | $64.61 | $64.00 | $64.47 | $60.72 | 752,140 |
| 2017-10-04 | $63.99 | $64.66 | $63.73 | $64.52 | $60.77 | 1,024,555 |
| 2017-10-03 | $63.39 | $63.93 | $62.87 | $63.93 | $60.21 | 1,170,564 |
| 2017-10-02 | $62.82 | $63.34 | $62.64 | $63.32 | $59.64 | 937,060 |
| 2017-09-29 | $62.38 | $62.81 | $62.19 | $62.63 | $58.99 | 1,028,563 |
| 2017-09-28 | $62.91 | $63.04 | $62.24 | $62.45 | $58.82 | 1,348,083 |
| 2017-09-27 | $63.45 | $63.56 | $62.84 | $63.00 | $59.34 | 1,505,080 |
| 2017-09-26 | $64.56 | $64.70 | $63.27 | $63.34 | $59.66 | 1,570,793 |
| 2017-09-25 | $64.63 | $64.80 | $64.25 | $64.46 | $60.71 | 761,665 |
| 2017-09-22 | $64.01 | $64.80 | $63.95 | $64.75 | $60.99 | 769,397 |
| 2017-09-21 | $64.10 | $64.38 | $63.91 | $63.93 | $60.21 | 786,000 |
| 2017-09-20 | $63.79 | $64.08 | $63.59 | $64.04 | $60.32 | 709,121 |
| 2017-09-19 | $63.79 | $64.49 | $63.66 | $63.83 | $60.12 | 724,629 |
| 2017-09-18 | $63.44 | $63.76 | $63.37 | $63.66 | $59.96 | 669,608 |
| 2017-09-15 | $62.94 | $63.56 | $62.81 | $63.30 | $59.62 | 1,239,146 |
| 2017-09-14 | $62.65 | $63.12 | $62.51 | $63.01 | $59.35 | 754,451 |
| 2017-09-13 | $62.84 | $63.04 | $62.49 | $63.01 | $59.35 | 610,053 |
| 2017-09-12 | $63.09 | $63.42 | $62.71 | $62.93 | $59.27 | 644,171 |
| 2017-09-11 | $63.07 | $63.44 | $62.65 | $62.97 | $59.31 | 970,812 |
| 2017-09-08 | $62.37 | $63.15 | $62.34 | $62.78 | $59.13 | 722,890 |
| 2017-09-07 | $62.06 | $62.59 | $61.91 | $62.48 | $58.85 | 604,377 |
| 2017-09-06 | $62.13 | $62.34 | $61.54 | $62.02 | $58.42 | 717,675 |
| 2017-09-05 | $61.90 | $62.49 | $61.62 | $61.90 | $58.30 | 927,207 |
| 2017-09-01 | $62.18 | $62.41 | $61.88 | $61.97 | $58.37 | 572,370 |
| 2017-08-31 | $61.85 | $62.15 | $61.50 | $62.07 | $58.46 | 813,571 |
| 2017-08-30 | $61.05 | $61.59 | $61.00 | $61.55 | $57.97 | 675,928 |
| 2017-08-29 | $60.68 | $61.22 | $60.44 | $61.11 | $57.56 | 711,566 |
| 2017-08-28 | $60.76 | $61.39 | $60.70 | $61.16 | $57.44 | 937,663 |
| 2017-08-25 | $60.38 | $60.73 | $60.27 | $60.48 | $56.80 | 555,472 |
| 2017-08-24 | $59.99 | $60.21 | $59.96 | $60.10 | $56.44 | 785,713 |
| 2017-08-23 | $59.63 | $60.15 | $59.53 | $59.99 | $56.34 | 836,547 |
| 2017-08-22 | $59.35 | $59.98 | $59.29 | $59.96 | $56.31 | 513,444 |
| 2017-08-21 | $58.96 | $59.37 | $58.87 | $59.31 | $55.70 | 494,200 |
| 2017-08-18 | $58.70 | $59.33 | $58.62 | $59.03 | $55.44 | 628,515 |
| 2017-08-17 | $59.72 | $59.95 | $58.93 | $58.95 | $55.36 | 600,907 |
| 2017-08-16 | $59.88 | $60.03 | $59.81 | $59.93 | $56.28 | 416,876 |
| 2017-08-15 | $59.85 | $60.33 | $59.71 | $59.86 | $56.22 | 704,471 |
| 2017-08-14 | $59.57 | $60.28 | $59.39 | $59.88 | $56.23 | 719,743 |
| 2017-08-11 | $58.78 | $59.36 | $58.58 | $59.12 | $55.52 | 506,147 |
| 2017-08-10 | $59.62 | $59.87 | $58.89 | $58.98 | $55.39 | 596,791 |
| 2017-08-09 | $59.83 | $60.32 | $59.63 | $59.71 | $56.07 | 1,134,000 |
| 2017-08-08 | $59.74 | $60.25 | $59.66 | $59.84 | $56.20 | 908,500 |
| 2017-08-07 | $59.93 | $60.14 | $59.66 | $60.04 | $56.38 | 862,337 |
| 2017-08-04 | $59.87 | $60.14 | $59.35 | $60.02 | $56.37 | 1,361,834 |
| 2017-08-03 | $59.77 | $59.80 | $59.14 | $59.56 | $55.93 | 1,090,657 |
| 2017-08-02 | $59.46 | $60.71 | $59.37 | $59.92 | $56.27 | 1,351,877 |
| 2017-08-01 | $57.62 | $59.77 | $57.62 | $59.30 | $55.69 | 2,579,930 |
| 2017-07-31 | $57.05 | $57.31 | $56.55 | $56.73 | $53.28 | 2,195,606 |
| 2017-07-28 | $56.75 | $57.13 | $56.58 | $56.93 | $53.46 | 1,098,677 |
| 2017-07-27 | $56.88 | $57.13 | $56.33 | $56.87 | $53.41 | 1,304,618 |
| 2017-07-26 | $57.31 | $57.51 | $56.89 | $56.89 | $53.43 | 773,242 |
| 2017-07-25 | $58.22 | $58.23 | $57.19 | $57.21 | $53.73 | 1,202,311 |
| 2017-07-24 | $57.47 | $57.85 | $57.21 | $57.72 | $54.21 | 1,093,713 |
| 2017-07-21 | $56.79 | $57.66 | $56.65 | $57.62 | $54.11 | 1,165,580 |
| 2017-07-20 | $57.08 | $57.10 | $56.68 | $56.93 | $53.46 | 722,729 |
| 2017-07-19 | $56.57 | $57.09 | $56.51 | $57.07 | $53.60 | 704,603 |
| 2017-07-18 | $56.57 | $56.62 | $56.18 | $56.42 | $52.98 | 954,534 |
| 2017-07-17 | $55.95 | $56.93 | $55.90 | $56.72 | $53.27 | 1,165,245 |
| 2017-07-14 | $55.87 | $56.18 | $55.80 | $56.10 | $52.68 | 899,210 |
| 2017-07-13 | $55.51 | $55.89 | $55.20 | $55.84 | $52.44 | 1,226,384 |
| 2017-07-12 | $54.83 | $55.64 | $54.81 | $55.32 | $51.95 | 1,248,985 |
| 2017-07-11 | $54.59 | $54.66 | $54.08 | $54.34 | $51.03 | 898,169 |
| 2017-07-10 | $54.78 | $55.07 | $54.52 | $54.61 | $51.29 | 2,315,947 |
| 2017-07-07 | $54.56 | $55.16 | $54.34 | $54.95 | $51.60 | 1,324,691 |
| 2017-07-06 | $54.89 | $55.07 | $54.32 | $54.38 | $51.07 | 2,192,520 |
| 2017-07-05 | $55.41 | $55.59 | $54.52 | $54.94 | $51.59 | 2,072,995 |
| 2017-07-03 | $55.77 | $55.88 | $55.16 | $55.45 | $52.07 | 619,802 |
| 2017-06-30 | $54.97 | $55.68 | $54.90 | $55.43 | $52.06 | 1,808,169 |
| 2017-06-29 | $55.02 | $55.45 | $54.54 | $54.90 | $51.56 | 2,057,036 |
| 2017-06-28 | $54.75 | $55.03 | $54.35 | $54.97 | $51.62 | 1,321,078 |
| 2017-06-27 | $54.68 | $54.82 | $54.34 | $54.50 | $51.18 | 1,234,826 |
| 2017-06-26 | $54.39 | $54.84 | $54.16 | $54.68 | $51.35 | 2,000,781 |
| 2017-06-23 | $53.83 | $54.53 | $53.78 | $54.33 | $51.02 | 1,123,611 |
| 2017-06-22 | $53.55 | $53.99 | $53.30 | $53.85 | $50.57 | 1,012,397 |
| 2017-06-21 | $53.95 | $54.09 | $53.28 | $53.54 | $50.28 | 1,027,529 |
| 2017-06-20 | $53.99 | $54.24 | $53.69 | $53.88 | $50.60 | 704,729 |
| 2017-06-19 | $54.25 | $54.39 | $53.81 | $54.17 | $50.87 | 603,034 |
| 2017-06-16 | $54.01 | $54.29 | $53.63 | $54.05 | $50.76 | 1,606,252 |
| 2017-06-15 | $53.43 | $53.96 | $53.23 | $53.96 | $50.67 | 823,979 |
| 2017-06-14 | $53.73 | $53.89 | $53.33 | $53.66 | $50.39 | 1,068,001 |
| 2017-06-13 | $53.96 | $54.10 | $53.40 | $53.79 | $50.52 | 996,329 |
| 2017-06-12 | $54.00 | $54.09 | $53.61 | $54.02 | $50.73 | 1,064,993 |
| 2017-06-09 | $53.65 | $54.02 | $53.61 | $53.97 | $50.68 | 1,149,652 |
| 2017-06-08 | $53.40 | $53.60 | $52.86 | $53.58 | $50.32 | 1,926,719 |
| 2017-06-07 | $52.83 | $53.63 | $52.71 | $53.46 | $50.21 | 2,016,936 |
| 2017-06-06 | $52.94 | $53.24 | $52.54 | $52.69 | $49.48 | 881,045 |
| 2017-06-05 | $53.00 | $53.50 | $52.89 | $53.20 | $49.96 | 1,119,062 |
| 2017-06-02 | $52.22 | $53.17 | $52.20 | $53.00 | $49.77 | 929,283 |
| 2017-06-01 | $52.44 | $52.95 | $52.16 | $52.44 | $49.25 | 1,465,452 |
| 2017-05-31 | $51.85 | $52.40 | $51.64 | $52.14 | $48.97 | 1,575,467 |
| 2017-05-30 | $51.40 | $52.00 | $51.29 | $51.79 | $48.64 | 802,046 |
| 2017-05-26 | $52.03 | $52.19 | $51.35 | $51.41 | $48.28 | 1,000,581 |
| 2017-05-25 | $52.70 | $52.87 | $51.89 | $52.13 | $48.96 | 1,958,480 |
| 2017-05-24 | $52.69 | $52.97 | $52.29 | $52.61 | $49.41 | 675,884 |
| 2017-05-23 | $52.15 | $52.94 | $51.87 | $52.80 | $49.59 | 1,291,136 |
| 2017-05-22 | $52.16 | $52.56 | $52.06 | $52.27 | $48.92 | 961,433 |
| 2017-05-19 | $51.75 | $52.34 | $51.54 | $52.01 | $48.68 | 710,978 |
| 2017-05-18 | $51.47 | $51.75 | $51.03 | $51.48 | $48.18 | 968,685 |
| 2017-05-17 | $51.17 | $51.81 | $51.11 | $51.55 | $48.25 | 1,072,034 |
| 2017-05-16 | $52.33 | $52.80 | $51.37 | $51.77 | $48.45 | 1,108,974 |
| 2017-05-15 | $51.76 | $52.79 | $51.76 | $52.29 | $48.94 | 1,637,797 |
| 2017-05-12 | $50.86 | $51.20 | $50.56 | $50.98 | $47.71 | 976,606 |
| 2017-05-11 | $50.82 | $50.97 | $50.12 | $50.88 | $47.62 | 921,698 |
| 2017-05-10 | $51.79 | $51.99 | $50.87 | $51.04 | $47.77 | 1,054,079 |
| 2017-05-09 | $52.15 | $52.43 | $51.60 | $51.85 | $48.53 | 1,187,781 |
| 2017-05-08 | $52.17 | $52.77 | $52.11 | $52.20 | $48.86 | 1,436,604 |
| 2017-05-05 | $51.73 | $52.37 | $51.62 | $52.30 | $48.95 | 1,228,342 |
| 2017-05-04 | $50.04 | $51.60 | $49.81 | $51.52 | $48.22 | 2,264,314 |
| 2017-05-03 | $50.34 | $50.51 | $49.71 | $49.96 | $46.76 | 1,263,581 |
| 2017-05-02 | $51.78 | $52.44 | $50.28 | $50.41 | $47.18 | 2,205,706 |
| 2017-05-01 | $51.46 | $51.46 | $51.00 | $51.32 | $48.03 | 1,140,178 |
| 2017-04-28 | $51.66 | $51.79 | $51.25 | $51.41 | $48.12 | 1,224,402 |
| 2017-04-27 | $51.54 | $51.77 | $51.35 | $51.62 | $48.31 | 755,091 |
| 2017-04-26 | $51.76 | $51.98 | $51.45 | $51.45 | $48.15 | 1,196,095 |
| 2017-04-25 | $51.73 | $52.03 | $51.30 | $51.81 | $48.49 | 1,304,567 |
| 2017-04-24 | $51.64 | $51.69 | $51.09 | $51.47 | $48.17 | 1,796,463 |
| 2017-04-21 | $50.28 | $50.77 | $50.00 | $50.65 | $47.40 | 1,500,467 |
| 2017-04-20 | $49.66 | $50.37 | $49.57 | $50.22 | $47.00 | 1,191,292 |
| 2017-04-19 | $49.41 | $49.49 | $49.05 | $49.33 | $46.17 | 1,292,562 |
| 2017-04-18 | $49.15 | $49.57 | $48.97 | $49.13 | $45.98 | 1,116,413 |
| 2017-04-17 | $49.11 | $49.49 | $48.86 | $49.46 | $46.29 | 790,127 |
| 2017-04-13 | $49.27 | $49.56 | $48.81 | $48.88 | $45.75 | 1,039,818 |
| 2017-04-12 | $50.57 | $50.70 | $49.28 | $49.38 | $46.22 | 2,105,124 |
| 2017-04-11 | $50.65 | $50.78 | $50.28 | $50.67 | $47.42 | 980,679 |
| 2017-04-10 | $50.80 | $51.25 | $50.40 | $50.74 | $47.49 | 1,099,277 |
| 2017-04-07 | $50.88 | $51.25 | $50.68 | $50.83 | $47.57 | 1,355,726 |
| 2017-04-06 | $50.53 | $51.40 | $50.37 | $50.92 | $47.66 | 1,288,430 |
| 2017-04-05 | $50.73 | $51.33 | $50.36 | $50.43 | $47.20 | 2,417,570 |
| 2017-04-04 | $50.01 | $50.86 | $50.00 | $50.37 | $47.14 | 2,379,805 |
| 2017-04-03 | $50.22 | $50.33 | $49.17 | $49.45 | $46.28 | 2,097,617 |
| 2017-03-31 | $49.79 | $50.50 | $49.77 | $50.22 | $47.00 | 1,230,084 |
| 2017-03-30 | $49.43 | $50.11 | $49.18 | $49.90 | $46.70 | 969,373 |
| 2017-03-29 | $49.55 | $49.79 | $49.29 | $49.39 | $46.23 | 1,047,188 |
| 2017-03-28 | $49.00 | $49.95 | $48.77 | $49.67 | $46.49 | 995,152 |
| 2017-03-27 | $48.48 | $49.26 | $48.13 | $49.10 | $45.95 | 878,893 |
| 2017-03-24 | $49.14 | $49.61 | $48.97 | $49.22 | $46.07 | 1,336,237 |
| 2017-03-23 | $49.30 | $49.39 | $48.70 | $48.89 | $45.76 | 1,142,235 |
| 2017-03-22 | $48.16 | $49.37 | $47.92 | $49.28 | $46.12 | 1,719,773 |
| 2017-03-21 | $49.03 | $49.21 | $47.95 | $48.06 | $44.98 | 1,611,411 |
| 2017-03-20 | $49.25 | $49.27 | $48.80 | $48.83 | $45.70 | 951,807 |
| 2017-03-17 | $48.88 | $49.30 | $48.64 | $49.16 | $46.01 | 1,855,921 |
| 2017-03-16 | $48.72 | $48.87 | $48.19 | $48.75 | $45.63 | 1,187,326 |
| 2017-03-15 | $48.32 | $48.90 | $48.27 | $48.56 | $45.45 | 1,532,192 |
| 2017-03-14 | $48.30 | $48.43 | $47.73 | $48.05 | $44.97 | 920,017 |
| 2017-03-13 | $48.27 | $48.72 | $48.26 | $48.52 | $45.41 | 1,333,841 |
| 2017-03-10 | $48.13 | $48.47 | $47.75 | $48.26 | $45.17 | 1,910,982 |
| 2017-03-09 | $47.48 | $48.10 | $47.37 | $47.67 | $44.62 | 1,026,261 |
| 2017-03-08 | $48.71 | $48.91 | $47.50 | $47.55 | $44.50 | 2,220,914 |
| 2017-03-07 | $48.45 | $49.01 | $48.32 | $48.78 | $45.65 | 1,614,867 |
| 2017-03-06 | $48.29 | $48.89 | $48.26 | $48.53 | $45.42 | 1,300,684 |
| 2017-03-03 | $48.91 | $49.12 | $48.55 | $48.73 | $45.61 | 1,658,874 |
| 2017-03-02 | $49.50 | $49.55 | $48.76 | $48.89 | $45.76 | 1,856,458 |
| 2017-03-01 | $48.70 | $49.70 | $48.65 | $49.55 | $46.38 | 1,657,065 |
| 2017-02-28 | $48.76 | $49.08 | $48.10 | $48.12 | $45.04 | 1,711,696 |
| 2017-02-27 | $47.81 | $48.96 | $47.81 | $48.95 | $45.81 | 2,046,271 |
| 2017-02-24 | $46.95 | $48.13 | $46.95 | $47.90 | $44.83 | 1,744,418 |
| 2017-02-23 | $48.63 | $48.85 | $47.19 | $47.52 | $44.48 | 1,227,124 |
| 2017-02-22 | $47.59 | $48.31 | $47.59 | $48.25 | $45.16 | 2,005,150 |
| 2017-02-21 | $47.82 | $48.47 | $47.55 | $48.33 | $45.23 | 1,450,547 |
| 2017-02-17 | $47.55 | $47.81 | $47.17 | $47.80 | $44.74 | 2,819,403 |
| 2017-02-16 | $47.70 | $47.93 | $47.46 | $47.75 | $44.69 | 1,182,971 |
| 2017-02-15 | $47.52 | $47.94 | $47.37 | $47.67 | $44.62 | 1,303,240 |
| 2017-02-14 | $48.02 | $48.22 | $47.32 | $47.65 | $44.60 | 1,747,781 |
| 2017-02-13 | $48.15 | $48.47 | $47.76 | $48.28 | $45.02 | 1,606,068 |
| 2017-02-10 | $47.81 | $48.28 | $47.48 | $47.88 | $44.64 | 1,409,875 |
| 2017-02-09 | $47.02 | $47.75 | $46.86 | $47.62 | $44.40 | 1,606,081 |
| 2017-02-08 | $47.16 | $47.22 | $46.86 | $47.00 | $43.82 | 1,608,642 |
| 2017-02-07 | $47.27 | $47.84 | $46.78 | $47.22 | $44.03 | 1,841,515 |
| 2017-02-06 | $49.05 | $49.05 | $46.67 | $47.18 | $43.99 | 3,267,733 |
| 2017-02-03 | $49.37 | $49.55 | $48.82 | $49.25 | $45.92 | 2,139,034 |
| 2017-02-02 | $49.15 | $50.16 | $48.52 | $48.80 | $45.50 | 2,547,345 |
| 2017-02-01 | $49.05 | $49.66 | $48.45 | $49.15 | $45.83 | 2,180,342 |
| 2017-01-31 | $49.21 | $49.37 | $48.50 | $49.31 | $45.98 | 1,421,747 |
| 2017-01-30 | $49.87 | $49.99 | $49.09 | $49.50 | $46.15 | 1,114,832 |
| 2017-01-27 | $50.29 | $50.66 | $49.94 | $50.05 | $46.67 | 1,321,902 |
| 2017-01-26 | $50.11 | $50.51 | $49.83 | $50.09 | $46.70 | 1,067,441 |
| 2017-01-25 | $49.40 | $50.55 | $49.39 | $50.15 | $46.76 | 2,139,386 |
| 2017-01-24 | $48.65 | $49.27 | $48.59 | $49.07 | $45.75 | 2,637,935 |
| 2017-01-23 | $49.02 | $49.11 | $48.28 | $48.50 | $45.22 | 660,264 |
| 2017-01-20 | $49.20 | $49.38 | $48.87 | $49.06 | $45.74 | 867,657 |
| 2017-01-19 | $48.67 | $49.22 | $48.67 | $49.05 | $45.73 | 1,966,411 |
| 2017-01-18 | $48.27 | $48.66 | $48.11 | $48.43 | $45.16 | 1,438,906 |
| 2017-01-17 | $48.70 | $48.70 | $47.92 | $48.20 | $44.94 | 1,228,913 |
| 2017-01-13 | $48.17 | $49.15 | $48.07 | $48.76 | $45.46 | 2,811,321 |
| 2017-01-12 | $49.26 | $49.37 | $47.97 | $48.30 | $45.04 | 1,784,568 |
| 2017-01-11 | $49.25 | $49.50 | $49.01 | $49.40 | $46.06 | 1,974,591 |
| 2017-01-10 | $49.31 | $49.51 | $49.07 | $49.14 | $45.82 | 1,642,488 |
| 2017-01-09 | $49.55 | $49.60 | $49.16 | $49.37 | $46.03 | 1,090,516 |
| 2017-01-06 | $50.01 | $50.13 | $49.56 | $49.58 | $46.23 | 1,561,643 |
| 2017-01-05 | $50.18 | $50.50 | $49.68 | $49.93 | $46.55 | 1,845,990 |
| 2017-01-04 | $49.71 | $50.45 | $49.71 | $50.39 | $46.98 | 1,703,035 |
| 2017-01-03 | $49.95 | $50.25 | $49.21 | $49.65 | $46.29 | 1,596,877 |
| 2016-12-30 | $49.98 | $50.00 | $49.36 | $49.52 | $46.17 | 646,428 |
| 2016-12-29 | $50.03 | $50.22 | $49.68 | $49.77 | $46.41 | 626,377 |
| 2016-12-28 | $50.98 | $51.15 | $49.91 | $49.94 | $46.56 | 740,084 |
| 2016-12-27 | $51.00 | $51.22 | $50.67 | $50.86 | $47.42 | 466,749 |
| 2016-12-23 | $51.08 | $51.18 | $50.84 | $51.01 | $47.56 | 539,530 |
| 2016-12-22 | $51.00 | $51.23 | $50.81 | $51.13 | $47.67 | 1,003,106 |
| 2016-12-21 | $50.85 | $51.14 | $50.66 | $50.83 | $47.39 | 1,018,344 |
| 2016-12-20 | $50.87 | $51.06 | $50.55 | $50.92 | $47.48 | 954,109 |
| 2016-12-19 | $50.09 | $50.81 | $49.88 | $50.76 | $47.33 | 1,081,113 |
| 2016-12-16 | $50.16 | $50.79 | $49.92 | $50.10 | $46.71 | 2,503,929 |
| 2016-12-15 | $50.40 | $51.02 | $50.09 | $50.14 | $46.75 | 1,516,977 |
| 2016-12-14 | $50.94 | $51.48 | $50.41 | $50.57 | $47.15 | 1,095,478 |
| 2016-12-13 | $51.06 | $51.23 | $50.50 | $50.99 | $47.54 | 969,004 |
| 2016-12-12 | $51.41 | $51.53 | $50.91 | $50.99 | $47.54 | 1,063,287 |
| 2016-12-09 | $51.85 | $51.85 | $51.12 | $51.48 | $48.00 | 814,093 |
| 2016-12-08 | $52.13 | $52.29 | $51.40 | $51.89 | $48.38 | 1,317,553 |
| 2016-12-07 | $52.20 | $52.40 | $51.46 | $52.06 | $48.54 | 1,982,022 |
| 2016-12-06 | $51.77 | $52.18 | $51.60 | $52.17 | $48.64 | 1,474,024 |
| 2016-12-05 | $52.11 | $52.22 | $51.62 | $51.72 | $48.22 | 1,212,208 |
| 2016-12-02 | $51.90 | $51.99 | $51.45 | $51.80 | $48.30 | 913,272 |
| 2016-12-01 | $51.90 | $52.05 | $51.49 | $51.81 | $48.31 | 1,734,067 |
| 2016-11-30 | $51.87 | $52.05 | $51.20 | $51.58 | $48.09 | 1,520,835 |
| 2016-11-29 | $51.49 | $51.84 | $50.78 | $51.34 | $47.87 | 1,634,227 |
| 2016-11-28 | $52.37 | $52.69 | $51.60 | $51.64 | $48.15 | 1,901,528 |
| 2016-11-25 | $52.95 | $52.97 | $52.59 | $52.92 | $49.34 | 1,023,379 |
| 2016-11-23 | $53.00 | $53.02 | $52.68 | $52.86 | $49.29 | 1,926,023 |
| 2016-11-22 | $53.49 | $53.64 | $52.92 | $52.92 | $49.34 | 1,541,035 |
| 2016-11-21 | $53.53 | $53.70 | $53.06 | $53.46 | $49.85 | 895,738 |
| 2016-11-18 | $53.89 | $53.96 | $53.09 | $53.29 | $49.69 | 1,517,031 |
| 2016-11-17 | $54.73 | $54.99 | $53.99 | $54.01 | $50.36 | 1,454,406 |
| 2016-11-16 | $54.50 | $54.89 | $53.82 | $54.35 | $50.68 | 1,966,722 |
| 2016-11-15 | $53.06 | $54.79 | $52.65 | $54.75 | $51.05 | 2,630,428 |
| 2016-11-14 | $52.97 | $53.28 | $52.30 | $53.24 | $49.64 | 1,418,677 |
| 2016-11-11 | $52.56 | $53.13 | $52.20 | $52.75 | $49.18 | 1,333,033 |
| 2016-11-10 | $51.10 | $52.86 | $51.08 | $52.74 | $49.17 | 2,260,394 |
| 2016-11-09 | $48.73 | $51.01 | $48.71 | $50.66 | $47.24 | 1,953,964 |
| 2016-11-08 | $48.49 | $49.50 | $48.45 | $49.30 | $45.97 | 1,730,458 |
| 2016-11-07 | $48.15 | $48.60 | $47.75 | $48.56 | $45.28 | 1,342,168 |
| 2016-11-04 | $47.27 | $47.89 | $47.06 | $47.40 | $44.06 | 1,383,470 |
| 2016-11-03 | $47.12 | $47.55 | $46.81 | $47.24 | $43.91 | 1,385,459 |
| 2016-11-02 | $47.57 | $48.08 | $46.90 | $46.96 | $43.65 | 1,890,113 |
| 2016-11-01 | $46.83 | $47.36 | $45.60 | $47.19 | $43.86 | 2,936,579 |
| 2016-10-31 | $48.74 | $48.85 | $48.29 | $48.33 | $44.92 | 1,967,135 |
| 2016-10-28 | $48.04 | $49.28 | $48.04 | $48.61 | $45.18 | 1,443,196 |
| 2016-10-27 | $48.57 | $48.57 | $47.83 | $48.03 | $44.64 | 1,182,873 |
| 2016-10-26 | $47.86 | $48.59 | $47.69 | $48.39 | $44.98 | 1,182,507 |
| 2016-10-25 | $48.58 | $48.64 | $47.97 | $48.03 | $44.64 | 1,176,467 |
| 2016-10-24 | $49.09 | $49.22 | $48.55 | $48.64 | $45.21 | 1,093,642 |
| 2016-10-21 | $48.52 | $48.88 | $48.34 | $48.84 | $45.39 | 1,633,856 |
| 2016-10-20 | $49.17 | $49.42 | $48.87 | $48.92 | $45.47 | 1,152,387 |
| 2016-10-19 | $49.33 | $49.58 | $49.10 | $49.47 | $45.98 | 806,610 |
| 2016-10-18 | $49.73 | $49.85 | $48.83 | $49.15 | $45.68 | 1,541,455 |
| 2016-10-17 | $49.58 | $49.72 | $49.15 | $49.20 | $45.73 | 1,269,347 |
| 2016-10-14 | $49.99 | $50.15 | $49.46 | $49.47 | $45.98 | 931,860 |
| 2016-10-13 | $49.63 | $49.89 | $49.15 | $49.66 | $46.16 | 1,289,862 |
| 2016-10-12 | $49.84 | $50.31 | $49.67 | $50.11 | $46.57 | 1,193,657 |
| 2016-10-11 | $50.35 | $50.37 | $49.43 | $49.70 | $46.19 | 1,023,250 |
| 2016-10-10 | $51.12 | $51.20 | $50.30 | $50.38 | $46.83 | 1,039,452 |
| 2016-10-07 | $51.83 | $51.83 | $50.57 | $50.76 | $47.18 | 1,442,606 |
| 2016-10-06 | $51.87 | $51.93 | $51.22 | $51.83 | $48.17 | 993,717 |
| 2016-10-05 | $52.54 | $52.80 | $51.93 | $51.95 | $48.28 | 1,063,162 |
| 2016-10-04 | $53.25 | $53.25 | $51.99 | $52.26 | $48.57 | 1,232,370 |
| 2016-10-03 | $52.11 | $52.80 | $51.82 | $52.47 | $48.77 | 884,613 |
| 2016-09-30 | $52.00 | $52.71 | $51.91 | $52.45 | $48.75 | 1,070,115 |
| 2016-09-29 | $51.93 | $52.36 | $51.64 | $51.82 | $48.16 | 1,200,471 |
| 2016-09-28 | $52.31 | $52.59 | $51.93 | $52.21 | $48.53 | 1,213,305 |
| 2016-09-27 | $51.33 | $52.13 | $50.87 | $52.10 | $48.42 | 1,179,492 |
| 2016-09-26 | $51.22 | $51.66 | $50.94 | $51.49 | $47.86 | 1,463,782 |
| 2016-09-23 | $52.61 | $52.61 | $51.49 | $51.55 | $47.91 | 1,002,535 |
| 2016-09-22 | $52.19 | $52.68 | $51.96 | $52.62 | $48.91 | 1,042,892 |
| 2016-09-21 | $51.00 | $51.85 | $50.97 | $51.81 | $48.15 | 1,007,151 |
| 2016-09-20 | $50.85 | $50.99 | $50.60 | $50.74 | $47.16 | 724,244 |
| 2016-09-19 | $50.26 | $50.76 | $50.16 | $50.53 | $46.96 | 707,519 |
| 2016-09-16 | $50.09 | $50.09 | $49.64 | $49.96 | $46.43 | 1,305,446 |
| 2016-09-15 | $49.54 | $50.47 | $49.46 | $50.26 | $46.71 | 778,197 |
| 2016-09-14 | $49.46 | $49.89 | $49.17 | $49.49 | $46.00 | 1,074,057 |
| 2016-09-13 | $49.37 | $49.98 | $49.21 | $49.48 | $45.99 | 1,634,594 |
| 2016-09-12 | $48.29 | $49.86 | $48.00 | $49.81 | $46.30 | 1,980,323 |
| 2016-09-09 | $50.57 | $50.57 | $48.65 | $48.65 | $45.22 | 1,447,824 |
| 2016-09-08 | $50.95 | $51.23 | $50.83 | $51.05 | $47.45 | 703,878 |
| 2016-09-07 | $50.77 | $51.05 | $50.65 | $50.94 | $47.35 | 1,231,932 |
| 2016-09-06 | $51.09 | $51.48 | $50.55 | $50.97 | $47.37 | 792,084 |
| 2016-09-02 | $50.76 | $51.22 | $50.53 | $50.92 | $47.33 | 934,622 |
| 2016-09-01 | $50.77 | $51.08 | $50.05 | $50.41 | $46.85 | 1,137,958 |
| 2016-08-31 | $50.95 | $51.07 | $50.64 | $50.86 | $47.27 | 858,955 |
| 2016-08-30 | $51.06 | $51.12 | $50.89 | $50.97 | $47.37 | 736,031 |
| 2016-08-29 | $50.89 | $51.18 | $50.69 | $50.98 | $47.38 | 1,000,512 |
| 2016-08-26 | $50.81 | $51.23 | $50.45 | $50.67 | $46.95 | 664,086 |
| 2016-08-25 | $50.59 | $50.63 | $50.41 | $50.58 | $46.87 | 706,476 |
| 2016-08-24 | $50.80 | $50.95 | $50.60 | $50.66 | $46.94 | 656,340 |
| 2016-08-23 | $51.13 | $51.36 | $50.87 | $50.90 | $47.17 | 1,128,589 |
| 2016-08-22 | $51.35 | $51.79 | $50.89 | $51.05 | $47.30 | 1,655,100 |
| 2016-08-19 | $50.35 | $50.88 | $50.12 | $50.80 | $47.07 | 989,388 |
| 2016-08-18 | $50.38 | $50.51 | $50.22 | $50.44 | $46.74 | 794,576 |
| 2016-08-17 | $50.00 | $50.47 | $49.56 | $50.34 | $46.65 | 901,347 |
| 2016-08-16 | $50.30 | $50.48 | $49.87 | $50.20 | $46.52 | 1,950,541 |
| 2016-08-15 | $49.20 | $50.51 | $49.20 | $50.32 | $46.63 | 1,818,499 |
| 2016-08-12 | $48.48 | $48.69 | $48.22 | $48.45 | $44.89 | 1,224,224 |
| 2016-08-11 | $48.00 | $48.81 | $48.00 | $48.54 | $44.98 | 886,332 |
| 2016-08-10 | $47.94 | $48.02 | $47.75 | $47.89 | $44.38 | 647,002 |
| 2016-08-09 | $47.60 | $47.97 | $47.38 | $47.93 | $44.41 | 628,916 |
| 2016-08-08 | $47.31 | $47.67 | $47.05 | $47.49 | $44.01 | 699,285 |
| 2016-08-05 | $47.04 | $47.35 | $46.97 | $47.35 | $43.88 | 619,688 |
| 2016-08-04 | $46.26 | $47.30 | $46.26 | $46.92 | $43.48 | 891,322 |
| 2016-08-03 | $46.40 | $46.40 | $45.98 | $46.23 | $42.84 | 996,350 |
| 2016-08-02 | $46.88 | $46.88 | $45.73 | $46.41 | $43.00 | 1,926,817 |
| 2016-08-01 | $47.92 | $47.94 | $47.51 | $47.81 | $44.30 | 1,249,833 |
| 2016-07-29 | $47.72 | $47.96 | $47.47 | $47.81 | $44.30 | 681,688 |
| 2016-07-28 | $47.71 | $48.06 | $47.60 | $47.89 | $44.38 | 630,720 |
| 2016-07-27 | $47.77 | $48.02 | $47.54 | $47.78 | $44.27 | 542,076 |
| 2016-07-26 | $46.94 | $47.80 | $46.86 | $47.78 | $44.27 | 1,081,303 |
| 2016-07-25 | $46.89 | $46.98 | $46.61 | $46.85 | $43.41 | 459,224 |
| 2016-07-22 | $46.71 | $47.07 | $46.62 | $46.96 | $43.51 | 763,091 |
| 2016-07-21 | $47.18 | $47.31 | $46.56 | $46.74 | $43.31 | 686,116 |
| 2016-07-20 | $47.07 | $47.37 | $46.92 | $47.20 | $43.74 | 641,039 |
| 2016-07-19 | $46.96 | $47.26 | $46.82 | $47.18 | $43.72 | 985,528 |
| 2016-07-18 | $47.07 | $47.27 | $46.85 | $46.99 | $43.54 | 597,800 |
| 2016-07-15 | $46.99 | $47.07 | $46.85 | $47.05 | $43.60 | 1,051,535 |
| 2016-07-14 | $47.42 | $47.53 | $46.83 | $46.83 | $43.39 | 1,204,006 |
| 2016-07-13 | $47.14 | $47.65 | $46.90 | $47.02 | $43.57 | 928,758 |
| 2016-07-12 | $47.29 | $47.83 | $47.10 | $47.12 | $43.66 | 1,251,719 |
| 2016-07-11 | $46.72 | $47.14 | $46.72 | $46.99 | $43.54 | 1,176,498 |
| 2016-07-08 | $46.00 | $46.50 | $45.93 | $46.41 | $43.00 | 1,109,063 |
| 2016-07-07 | $45.71 | $45.85 | $45.28 | $45.63 | $42.28 | 1,499,375 |
| 2016-07-06 | $44.75 | $45.58 | $44.44 | $45.58 | $42.24 | 1,486,988 |
| 2016-07-05 | $44.79 | $44.94 | $44.59 | $44.84 | $41.55 | 1,519,299 |
| 2016-07-01 | $44.66 | $44.89 | $44.57 | $44.87 | $41.58 | 1,197,660 |
| 2016-06-30 | $43.82 | $44.69 | $43.81 | $44.65 | $41.37 | 1,755,240 |
| 2016-06-29 | $43.56 | $43.72 | $43.41 | $43.65 | $40.45 | 1,085,098 |
| 2016-06-28 | $43.21 | $43.34 | $42.82 | $43.06 | $39.90 | 1,596,888 |
| 2016-06-27 | $43.69 | $43.81 | $42.52 | $42.72 | $39.59 | 1,680,814 |
| 2016-06-24 | $44.55 | $45.31 | $44.13 | $44.14 | $40.90 | 2,883,388 |
| 2016-06-23 | $46.39 | $46.48 | $46.14 | $46.35 | $42.95 | 624,908 |
| 2016-06-22 | $46.12 | $46.23 | $45.89 | $45.91 | $42.54 | 899,205 |
| 2016-06-21 | $46.13 | $46.31 | $45.93 | $45.99 | $42.62 | 854,463 |
| 2016-06-20 | $46.10 | $46.67 | $45.95 | $46.10 | $42.72 | 1,183,419 |
| 2016-06-17 | $45.46 | $45.80 | $45.36 | $45.53 | $42.19 | 1,734,299 |
| 2016-06-16 | $45.45 | $45.50 | $44.97 | $45.37 | $42.04 | 1,679,776 |
| 2016-06-15 | $45.81 | $45.97 | $45.55 | $45.59 | $42.24 | 1,260,448 |
| 2016-06-14 | $45.50 | $45.71 | $45.40 | $45.65 | $42.30 | 1,322,728 |
| 2016-06-13 | $45.71 | $45.88 | $45.51 | $45.67 | $42.32 | 1,375,326 |
| 2016-06-10 | $46.04 | $46.12 | $45.81 | $45.92 | $42.55 | 1,002,049 |
| 2016-06-09 | $46.15 | $46.45 | $45.15 | $46.30 | $42.90 | 1,243,716 |
| 2016-06-08 | $46.10 | $46.59 | $46.05 | $46.46 | $43.05 | 1,241,577 |
| 2016-06-07 | $45.70 | $46.08 | $45.64 | $45.98 | $42.61 | 719,121 |
| 2016-06-06 | $45.57 | $45.79 | $45.38 | $45.69 | $42.34 | 1,002,234 |
| 2016-06-03 | $45.21 | $45.54 | $44.97 | $45.48 | $42.14 | 1,278,447 |
| 2016-06-02 | $44.72 | $45.21 | $44.68 | $45.21 | $41.89 | 1,007,072 |
| 2016-06-01 | $44.32 | $44.82 | $44.21 | $44.82 | $41.53 | 995,864 |
| 2016-05-31 | $44.70 | $44.80 | $44.40 | $44.66 | $41.38 | 1,256,434 |
| 2016-05-27 | $44.74 | $44.85 | $44.48 | $44.57 | $41.30 | 1,141,740 |
| 2016-05-26 | $44.82 | $45.00 | $44.57 | $44.74 | $41.46 | 762,752 |
| 2016-05-25 | $44.75 | $44.86 | $44.48 | $44.72 | $41.44 | 1,340,353 |
| 2016-05-24 | $43.62 | $44.50 | $43.51 | $44.46 | $41.20 | 1,351,286 |
| 2016-05-23 | $43.35 | $43.58 | $43.07 | $43.50 | $40.31 | 713,449 |
| 2016-05-20 | $43.35 | $43.77 | $43.19 | $43.51 | $40.17 | 1,695,327 |
| 2016-05-19 | $42.90 | $43.13 | $42.71 | $43.07 | $39.77 | 899,838 |
| 2016-05-18 | $43.29 | $43.66 | $43.02 | $43.26 | $39.94 | 1,440,999 |
| 2016-05-17 | $43.33 | $43.87 | $43.22 | $43.48 | $40.15 | 1,679,797 |
| 2016-05-16 | $43.25 | $43.69 | $43.22 | $43.43 | $40.10 | 1,050,203 |
| 2016-05-13 | $43.23 | $43.41 | $42.89 | $43.15 | $39.84 | 1,417,201 |
| 2016-05-12 | $43.00 | $43.28 | $42.67 | $43.24 | $39.92 | 1,144,439 |
| 2016-05-11 | $42.56 | $42.99 | $42.53 | $42.88 | $39.59 | 1,436,036 |
| 2016-05-10 | $41.71 | $42.54 | $41.67 | $42.53 | $39.27 | 1,238,606 |
| 2016-05-09 | $41.83 | $41.83 | $41.51 | $41.60 | $38.41 | 545,084 |
| 2016-05-06 | $41.43 | $41.94 | $41.25 | $41.89 | $38.68 | 1,122,398 |
| 2016-05-05 | $41.60 | $41.77 | $41.25 | $41.53 | $38.35 | 1,660,758 |
| 2016-05-04 | $41.76 | $41.76 | $40.95 | $41.25 | $38.09 | 1,426,398 |
| 2016-05-03 | $41.92 | $42.27 | $41.11 | $41.88 | $38.67 | 1,773,471 |
| 2016-05-02 | $41.85 | $42.48 | $41.82 | $42.25 | $39.01 | 1,727,740 |
| 2016-04-29 | $42.16 | $42.16 | $41.65 | $41.78 | $38.58 | 1,795,354 |
| 2016-04-28 | $42.58 | $42.73 | $42.02 | $42.17 | $38.94 | 1,135,086 |
| 2016-04-27 | $42.84 | $43.02 | $42.55 | $42.90 | $39.61 | 1,081,844 |
| 2016-04-26 | $42.47 | $43.04 | $42.42 | $42.86 | $39.57 | 1,943,621 |
| 2016-04-25 | $42.29 | $42.51 | $42.02 | $42.21 | $38.97 | 1,100,600 |
| 2016-04-22 | $41.96 | $42.49 | $41.83 | $42.46 | $39.20 | 1,894,165 |
| 2016-04-21 | $42.17 | $42.22 | $41.72 | $41.84 | $38.63 | 1,408,026 |
| 2016-04-20 | $42.71 | $42.81 | $42.16 | $42.17 | $38.94 | 1,036,337 |
| 2016-04-19 | $42.75 | $42.96 | $42.56 | $42.71 | $39.44 | 880,712 |
| 2016-04-18 | $42.25 | $42.65 | $42.03 | $42.61 | $39.34 | 1,334,488 |
| 2016-04-15 | $41.99 | $42.30 | $41.70 | $42.28 | $39.04 | 1,217,303 |
| 2016-04-14 | $42.02 | $42.24 | $41.73 | $41.99 | $38.77 | 1,125,378 |
| 2016-04-13 | $41.75 | $41.90 | $41.54 | $41.84 | $38.63 | 1,100,998 |
| 2016-04-12 | $41.37 | $41.93 | $41.31 | $41.65 | $38.46 | 1,253,526 |
| 2016-04-11 | $41.12 | $41.49 | $40.76 | $41.23 | $38.07 | 1,415,088 |
| 2016-04-08 | $41.29 | $41.52 | $41.00 | $41.22 | $38.06 | 918,154 |
| 2016-04-07 | $40.99 | $41.00 | $40.60 | $40.89 | $37.76 | 1,133,784 |
| 2016-04-06 | $41.04 | $41.20 | $40.54 | $41.19 | $38.03 | 1,193,597 |
| 2016-04-05 | $41.21 | $41.46 | $40.68 | $41.01 | $37.87 | 1,412,618 |
| 2016-04-04 | $41.11 | $41.16 | $40.61 | $40.78 | $37.65 | 1,231,650 |
| 2016-04-01 | $40.64 | $41.33 | $40.47 | $41.25 | $38.09 | 1,295,091 |
| 2016-03-31 | $41.01 | $41.06 | $40.62 | $40.90 | $37.76 | 1,696,682 |
| 2016-03-30 | $41.00 | $41.21 | $40.72 | $41.04 | $37.89 | 1,385,027 |
| 2016-03-29 | $39.92 | $40.66 | $39.86 | $40.64 | $37.52 | 1,451,760 |
| 2016-03-28 | $39.82 | $39.98 | $39.66 | $39.90 | $36.84 | 980,113 |
| 2016-03-24 | $39.04 | $39.82 | $39.01 | $39.82 | $36.77 | 1,786,494 |
| 2016-03-23 | $39.21 | $39.53 | $38.93 | $39.37 | $36.35 | 1,255,291 |
| 2016-03-22 | $39.16 | $39.58 | $39.10 | $39.40 | $36.38 | 914,167 |
| 2016-03-21 | $39.06 | $39.46 | $38.95 | $39.42 | $36.40 | 1,351,781 |
| 2016-03-18 | $38.99 | $39.66 | $38.97 | $39.47 | $36.44 | 2,879,251 |
| 2016-03-17 | $38.74 | $39.21 | $38.66 | $39.01 | $36.02 | 1,452,263 |
| 2016-03-16 | $37.96 | $38.80 | $37.69 | $38.63 | $35.67 | 1,391,880 |
| 2016-03-15 | $37.71 | $38.24 | $37.58 | $38.14 | $35.22 | 1,307,823 |
| 2016-03-14 | $38.21 | $38.45 | $38.06 | $38.07 | $35.15 | 1,199,338 |
| 2016-03-11 | $38.20 | $38.48 | $38.00 | $38.45 | $35.50 | 1,691,554 |
| 2016-03-10 | $38.01 | $38.28 | $37.58 | $37.92 | $35.01 | 1,031,547 |
| 2016-03-09 | $38.08 | $38.21 | $37.88 | $38.15 | $35.23 | 1,458,398 |
| 2016-03-08 | $38.34 | $38.53 | $37.84 | $37.91 | $35.00 | 1,110,085 |
| 2016-03-07 | $38.09 | $38.55 | $38.09 | $38.55 | $35.59 | 1,345,709 |
| 2016-03-04 | $38.07 | $38.33 | $37.99 | $38.22 | $35.29 | 1,495,133 |
| 2016-03-03 | $38.04 | $38.17 | $37.86 | $38.17 | $35.24 | 1,168,506 |
| 2016-03-02 | $37.79 | $38.04 | $37.59 | $38.03 | $35.11 | 1,859,272 |
| 2016-03-01 | $37.71 | $38.04 | $37.45 | $37.94 | $35.03 | 1,431,246 |
| 2016-02-29 | $37.77 | $37.86 | $37.41 | $37.41 | $34.54 | 1,226,796 |
| 2016-02-26 | $37.73 | $37.85 | $37.54 | $37.72 | $34.83 | 1,830,183 |
| 2016-02-25 | $37.57 | $37.63 | $37.31 | $37.56 | $34.68 | 1,504,063 |
| 2016-02-24 | $37.00 | $37.50 | $36.83 | $37.47 | $34.60 | 1,360,415 |
| 2016-02-23 | $37.51 | $37.74 | $37.23 | $37.32 | $34.46 | 1,144,013 |
| 2016-02-22 | $37.46 | $37.87 | $37.37 | $37.64 | $34.75 | 1,500,370 |
| 2016-02-19 | $37.29 | $37.29 | $36.42 | $37.03 | $34.19 | 5,043,272 |
| 2016-02-18 | $37.74 | $37.89 | $37.26 | $37.53 | $34.65 | 1,377,056 |
| 2016-02-17 | $37.33 | $37.85 | $37.06 | $37.66 | $34.77 | 2,219,229 |
| 2016-02-16 | $37.38 | $37.49 | $36.69 | $37.00 | $34.16 | 2,144,301 |
| 2016-02-12 | $36.66 | $37.20 | $36.48 | $37.04 | $34.06 | 1,581,104 |
| 2016-02-11 | $35.90 | $36.48 | $35.44 | $36.21 | $33.29 | 1,750,340 |
| 2016-02-10 | $36.84 | $37.07 | $36.39 | $36.43 | $33.50 | 1,574,016 |
| 2016-02-09 | $35.97 | $37.05 | $35.79 | $36.71 | $33.75 | 2,051,037 |
| 2016-02-08 | $36.22 | $36.49 | $35.77 | $36.22 | $33.30 | 2,206,423 |
| 2016-02-05 | $37.06 | $37.46 | $36.25 | $36.66 | $33.71 | 2,398,945 |
| 2016-02-04 | $36.06 | $38.08 | $35.47 | $37.08 | $34.09 | 3,974,592 |
| 2016-02-03 | $35.30 | $35.85 | $34.71 | $35.67 | $32.80 | 1,946,530 |
| 2016-02-02 | $35.08 | $35.14 | $34.57 | $34.86 | $32.05 | 1,256,136 |
| 2016-02-01 | $35.64 | $35.93 | $35.11 | $35.62 | $32.75 | 1,269,192 |
| 2016-01-29 | $35.14 | $35.95 | $35.05 | $35.95 | $33.06 | 1,827,038 |
| 2016-01-28 | $35.23 | $35.36 | $34.74 | $34.95 | $32.14 | 1,523,839 |
| 2016-01-27 | $34.54 | $35.86 | $34.38 | $34.89 | $32.08 | 1,987,584 |
| 2016-01-26 | $33.99 | $34.67 | $33.79 | $34.55 | $31.77 | 1,841,178 |
| 2016-01-25 | $33.91 | $33.99 | $33.51 | $33.74 | $31.02 | 1,133,922 |
| 2016-01-22 | $33.79 | $34.12 | $33.47 | $34.03 | $31.29 | 827,544 |
| 2016-01-21 | $32.97 | $33.57 | $32.65 | $33.23 | $30.55 | 1,444,163 |
| 2016-01-20 | $32.44 | $33.10 | $31.67 | $32.80 | $30.16 | 1,489,179 |
| 2016-01-19 | $33.47 | $33.53 | $32.61 | $32.96 | $30.31 | 1,068,523 |
| 2016-01-15 | $32.73 | $33.10 | $32.61 | $32.98 | $30.32 | 1,260,300 |
| 2016-01-14 | $33.50 | $33.77 | $33.11 | $33.57 | $30.87 | 1,482,437 |
| 2016-01-13 | $34.39 | $34.51 | $33.32 | $33.38 | $30.69 | 1,228,521 |
| 2016-01-12 | $34.35 | $34.55 | $33.86 | $34.27 | $31.51 | 780,966 |
| 2016-01-11 | $34.51 | $34.57 | $33.69 | $34.08 | $31.34 | 852,949 |
| 2016-01-08 | $34.87 | $35.03 | $34.28 | $34.37 | $31.60 | 1,471,489 |
| 2016-01-07 | $35.17 | $35.27 | $34.49 | $34.70 | $31.91 | 1,555,388 |
| 2016-01-06 | $36.43 | $36.61 | $35.22 | $35.62 | $32.75 | 1,866,048 |
| 2016-01-05 | $36.06 | $36.20 | $35.51 | $36.07 | $33.17 | 1,075,354 |
| 2016-01-04 | $35.92 | $36.19 | $35.60 | $36.08 | $33.18 | 1,353,443 |
| 2015-12-31 | $36.67 | $36.84 | $36.45 | $36.50 | $33.56 | 635,138 |
| 2015-12-30 | $37.10 | $37.22 | $36.85 | $36.87 | $33.90 | 439,532 |
| 2015-12-29 | $37.20 | $37.46 | $36.98 | $37.10 | $34.11 | 780,513 |
| 2015-12-28 | $36.97 | $36.99 | $36.68 | $36.94 | $33.97 | 630,069 |
| 2015-12-24 | $37.08 | $37.26 | $36.96 | $37.07 | $34.09 | 294,202 |
| 2015-12-23 | $36.73 | $37.28 | $36.66 | $37.13 | $34.14 | 667,422 |
| 2015-12-22 | $36.31 | $36.53 | $36.03 | $36.50 | $33.56 | 805,186 |
| 2015-12-21 | $36.13 | $36.31 | $35.88 | $36.14 | $33.23 | 662,317 |
| 2015-12-18 | $36.26 | $36.31 | $35.81 | $35.84 | $32.95 | 1,938,512 |
| 2015-12-17 | $37.42 | $37.63 | $36.45 | $36.46 | $33.52 | 1,178,513 |
| 2015-12-16 | $36.93 | $37.63 | $36.80 | $37.46 | $34.44 | 1,227,014 |
| 2015-12-15 | $36.89 | $37.07 | $36.65 | $36.70 | $33.75 | 1,389,536 |
| 2015-12-14 | $36.27 | $36.67 | $36.19 | $36.64 | $33.69 | 1,344,329 |
| 2015-12-11 | $36.20 | $36.77 | $36.13 | $36.22 | $33.30 | 1,499,770 |
| 2015-12-10 | $36.14 | $36.97 | $36.14 | $36.70 | $33.75 | 1,188,618 |
| 2015-12-09 | $36.10 | $36.80 | $35.93 | $36.26 | $33.34 | 1,154,646 |
| 2015-12-08 | $36.47 | $36.65 | $36.20 | $36.28 | $33.36 | 785,464 |
| 2015-12-07 | $37.42 | $37.56 | $36.78 | $36.91 | $33.94 | 638,814 |
| 2015-12-04 | $36.78 | $37.69 | $36.78 | $37.65 | $34.62 | 1,247,317 |
| 2015-12-03 | $37.04 | $37.19 | $36.43 | $36.74 | $33.78 | 735,292 |
| 2015-12-02 | $37.45 | $37.58 | $36.87 | $36.95 | $33.97 | 616,671 |
| 2015-12-01 | $37.37 | $37.76 | $37.32 | $37.64 | $34.61 | 756,867 |
| 2015-11-30 | $37.58 | $37.71 | $37.25 | $37.32 | $34.32 | 1,470,201 |
| 2015-11-27 | $37.53 | $37.62 | $37.28 | $37.58 | $34.55 | 514,177 |
| 2015-11-25 | $37.49 | $37.86 | $37.38 | $37.66 | $34.63 | 916,309 |
| 2015-11-24 | $37.26 | $37.61 | $37.10 | $37.48 | $34.46 | 1,044,056 |
| 2015-11-23 | $37.56 | $37.85 | $37.40 | $37.55 | $34.53 | 870,804 |
| 2015-11-20 | $37.83 | $38.00 | $37.45 | $37.50 | $34.48 | 1,301,331 |
| 2015-11-19 | $37.42 | $37.77 | $37.09 | $37.67 | $34.64 | 1,137,749 |
| 2015-11-18 | $37.15 | $37.50 | $37.01 | $37.46 | $34.44 | 1,775,240 |
| 2015-11-17 | $36.66 | $37.14 | $36.46 | $37.00 | $34.02 | 1,600,537 |
| 2015-11-16 | $35.80 | $36.69 | $35.74 | $36.60 | $33.65 | 1,467,933 |
| 2015-11-13 | $35.82 | $36.27 | $35.68 | $35.89 | $33.00 | 938,473 |
| 2015-11-12 | $36.53 | $36.75 | $35.75 | $35.80 | $32.92 | 1,542,179 |
| 2015-11-11 | $37.00 | $37.26 | $36.93 | $36.97 | $33.99 | 780,812 |
| 2015-11-10 | $36.34 | $36.93 | $36.24 | $36.93 | $33.96 | 959,676 |
| 2015-11-09 | $36.79 | $36.92 | $36.31 | $36.45 | $33.52 | 905,557 |
| 2015-11-06 | $36.66 | $36.92 | $36.39 | $36.92 | $33.95 | 843,708 |
| 2015-11-05 | $36.60 | $36.94 | $36.31 | $36.79 | $33.83 | 889,468 |
| 2015-11-04 | $36.60 | $36.90 | $36.47 | $36.65 | $33.70 | 1,008,615 |
| 2015-11-03 | $36.65 | $36.91 | $36.40 | $36.58 | $33.63 | 1,658,957 |
| 2015-11-02 | $36.35 | $36.82 | $36.18 | $36.65 | $33.70 | 974,119 |
| 2015-10-30 | $36.51 | $36.78 | $36.07 | $36.41 | $33.35 | 1,865,140 |
| 2015-10-29 | $35.82 | $36.74 | $35.82 | $36.34 | $33.29 | 1,770,045 |
| 2015-10-28 | $35.97 | $36.60 | $35.70 | $36.38 | $33.32 | 1,557,362 |
| 2015-10-27 | $35.57 | $35.96 | $35.28 | $35.85 | $32.84 | 2,315,866 |
| 2015-10-26 | $36.14 | $36.31 | $35.64 | $35.91 | $32.89 | 1,340,609 |
| 2015-10-23 | $35.90 | $36.22 | $35.76 | $36.19 | $33.15 | 1,524,555 |
| 2015-10-22 | $34.86 | $35.83 | $34.86 | $35.62 | $32.63 | 1,415,126 |
| 2015-10-21 | $34.97 | $35.24 | $34.64 | $34.72 | $31.80 | 1,397,487 |
| 2015-10-20 | $34.56 | $35.18 | $34.41 | $34.88 | $31.95 | 1,210,714 |
| 2015-10-19 | $34.51 | $34.67 | $34.23 | $34.64 | $31.73 | 1,297,538 |
| 2015-10-16 | $34.69 | $34.77 | $34.01 | $34.74 | $31.82 | 2,124,479 |
| 2015-10-15 | $33.94 | $34.82 | $33.67 | $34.74 | $31.82 | 1,909,341 |
| 2015-10-14 | $34.29 | $34.50 | $33.82 | $33.87 | $31.02 | 1,424,944 |
| 2015-10-13 | $34.33 | $34.85 | $34.22 | $34.33 | $31.45 | 1,807,641 |
| 2015-10-12 | $34.85 | $34.96 | $34.61 | $34.64 | $31.73 | 1,003,184 |
| 2015-10-09 | $35.08 | $35.35 | $34.71 | $34.89 | $31.96 | 1,946,204 |
| 2015-10-08 | $33.94 | $35.24 | $33.88 | $34.99 | $32.05 | 1,770,092 |
| 2015-10-07 | $33.59 | $34.19 | $33.38 | $34.04 | $31.18 | 1,670,232 |
| 2015-10-06 | $33.51 | $33.84 | $33.36 | $33.39 | $30.58 | 1,679,236 |
| 2015-10-05 | $33.58 | $33.84 | $33.36 | $33.56 | $30.74 | 2,376,842 |
| 2015-10-02 | $32.25 | $33.54 | $32.16 | $33.51 | $30.69 | 1,451,130 |
| 2015-10-01 | $32.88 | $33.20 | $32.43 | $32.69 | $29.94 | 1,498,624 |
| 2015-09-30 | $32.22 | $32.95 | $32.03 | $32.85 | $30.09 | 1,705,878 |
| 2015-09-29 | $32.21 | $32.44 | $31.90 | $31.99 | $29.30 | 1,344,081 |
| 2015-09-28 | $32.06 | $32.27 | $31.95 | $32.07 | $29.38 | 2,123,155 |
| 2015-09-25 | $32.65 | $32.78 | $32.32 | $32.47 | $29.74 | 2,088,329 |
| 2015-09-24 | $31.60 | $32.73 | $31.27 | $32.52 | $29.79 | 2,303,598 |
| 2015-09-23 | $32.47 | $32.66 | $31.76 | $31.78 | $29.11 | 1,047,609 |
| 2015-09-22 | $32.16 | $32.50 | $32.01 | $32.40 | $29.68 | 1,333,771 |
| 2015-09-21 | $32.45 | $33.00 | $32.13 | $32.63 | $29.89 | 1,905,821 |
| 2015-09-18 | $32.56 | $32.68 | $32.17 | $32.25 | $29.54 | 1,512,735 |
| 2015-09-17 | $33.32 | $33.56 | $32.98 | $33.08 | $30.30 | 1,461,456 |
| 2015-09-16 | $33.00 | $33.44 | $32.96 | $33.37 | $30.57 | 1,089,407 |
| 2015-09-15 | $32.39 | $33.13 | $32.23 | $33.03 | $30.25 | 1,871,119 |
| 2015-09-14 | $32.45 | $32.48 | $32.02 | $32.22 | $29.51 | 1,258,416 |
| 2015-09-11 | $32.04 | $32.49 | $31.89 | $32.49 | $29.76 | 1,464,114 |
| 2015-09-10 | $31.99 | $32.42 | $31.83 | $32.13 | $29.43 | 1,398,856 |
| 2015-09-09 | $32.82 | $32.89 | $32.05 | $32.11 | $29.41 | 1,337,384 |
| 2015-09-08 | $32.26 | $32.54 | $32.12 | $32.44 | $29.71 | 1,398,121 |
Xylem Inc (XYL) News Headlines
.jpg)
Xylem raises 2025 revenue forecast on strong water treatment equipment demand
None
reuters.com April 29, 2025Recent Xylem Inc (XYL) News
Similar Companies to Xylem Inc (XYL) in the Specialty Industrial Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| General Electric Company | GE | Specialty Industrial Machinery | Industrials | 174,000 |
| Nidec Corporation | NJDCY | Specialty Industrial Machinery | Industrials | 116,286 |
| Honeywell International Inc | HON | Specialty Industrial Machinery | Industrials | 100,000 |
| Eaton Corporation plc | ETN | Specialty Industrial Machinery | Industrials | 97,000 |
| 3M Company | MMM | Specialty Industrial Machinery | Industrials | 88,000 |
| Emerson Electric Company | EMR | Specialty Industrial Machinery | Industrials | 85,000 |
| Cummins Inc | CMI | Specialty Industrial Machinery | Industrials | 65,000 |
| Watts Water Technologies Inc - Class A | WTS | Specialty Industrial Machinery | Industrials | 60,000 |
| Parker-Hannifin Corp | PH | Specialty Industrial Machinery | Industrials | 54,000 |
| Illinois Tool Works Inc | ITW | Specialty Industrial Machinery | Industrials | 53,000 |