Yum Brands Inc (YUM) Exchange: NYSE
Data as of April 23, 2024
$140.10 ($1.04) 0.75%
Yum Brands Inc - Daily Information
Click for more stock information on Yum Brands Inc.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $139.58 |
| Previous Close | $140.10 |
| High | $140.88 |
| Low | $139.35 |
| Adjusted Open | $139.58 |
| Previous Adjusted Close | $140.10 |
| Adjusted High | $140.88 |
| Adjusted Low | $139.35 |
About Yum Brands Inc (YUM)
YUM Brands Inc. is one of the largest fast food companies globally and operates a number of well-known brands, including KFC, Pizza Hut, and Taco Bell. The company was formed in 1998 with a spin-off of PepsiCo, who owns a 20% stake in the business. Since its inception, YUM Brands has grown significantly, becoming the largest fast food company by sales in China in 2011 and the number one restaurant company in Africa, the Middle East, and India in 2013. The company currently owns more than 45,000 restaurants in over 150 countries and employs more than 1,500,000 people.
Invest in Yum Brands Inc (YUM)
Historical Stock Data for Yum Brands Inc (YUM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $139.58 | $140.88 | $139.35 | $140.10 | $140.10 | 2,120,468 |
| 2024-04-22 | $138.45 | $140.18 | $137.79 | $139.06 | $139.06 | 1,570,454 |
| 2024-04-19 | $138.73 | $138.73 | $137.83 | $138.50 | $138.50 | 1,673,844 |
| 2024-04-18 | $137.85 | $138.33 | $137.17 | $137.87 | $137.87 | 2,178,745 |
| 2024-04-17 | $138.56 | $138.88 | $137.36 | $137.83 | $137.83 | 1,516,617 |
| 2024-04-16 | $137.53 | $138.39 | $136.79 | $138.00 | $138.00 | 1,950,456 |
| 2024-04-15 | $138.37 | $139.22 | $136.90 | $137.67 | $137.67 | 2,962,730 |
| 2024-04-12 | $138.41 | $138.49 | $137.18 | $137.80 | $137.80 | 1,945,141 |
| 2024-04-11 | $138.47 | $138.76 | $136.97 | $138.33 | $138.33 | 1,424,979 |
| 2024-04-10 | $135.03 | $138.15 | $134.82 | $137.95 | $137.95 | 1,901,032 |
| 2024-04-09 | $135.06 | $137.16 | $134.87 | $137.02 | $137.02 | 1,393,983 |
| 2024-04-08 | $135.89 | $136.28 | $134.50 | $135.22 | $135.22 | 1,767,654 |
| 2024-04-05 | $136.33 | $136.87 | $135.14 | $136.10 | $136.10 | 1,729,626 |
| 2024-04-04 | $139.98 | $139.98 | $135.86 | $136.28 | $136.28 | 2,635,935 |
| 2024-04-03 | $140.80 | $140.80 | $138.76 | $139.01 | $139.01 | 1,532,840 |
| 2024-04-02 | $140.51 | $141.42 | $139.33 | $140.71 | $140.71 | 1,986,802 |
| 2024-04-01 | $138.55 | $140.73 | $138.42 | $140.47 | $140.47 | 2,227,597 |
| 2024-03-28 | $137.39 | $138.83 | $137.39 | $138.65 | $138.65 | 1,770,860 |
| 2024-03-27 | $135.77 | $137.33 | $135.59 | $137.32 | $137.32 | 1,634,706 |
| 2024-03-26 | $135.09 | $135.39 | $134.59 | $134.80 | $134.80 | 1,470,395 |
| 2024-03-25 | $136.06 | $136.17 | $134.42 | $134.62 | $134.62 | 2,484,634 |
| 2024-03-22 | $136.61 | $136.72 | $135.65 | $136.23 | $136.23 | 1,296,400 |
| 2024-03-21 | $136.20 | $137.14 | $135.18 | $136.57 | $136.57 | 1,506,145 |
| 2024-03-20 | $137.38 | $137.44 | $135.78 | $136.51 | $136.51 | 1,699,670 |
| 2024-03-19 | $136.43 | $137.42 | $135.90 | $137.29 | $137.29 | 2,266,567 |
| 2024-03-18 | $136.41 | $137.39 | $136.23 | $136.27 | $136.27 | 2,384,506 |
| 2024-03-15 | $136.47 | $137.53 | $136.09 | $136.84 | $136.84 | 4,164,802 |
| 2024-03-14 | $138.05 | $138.44 | $136.28 | $137.16 | $137.16 | 3,078,806 |
| 2024-03-13 | $141.00 | $141.19 | $138.13 | $138.36 | $138.36 | 2,891,790 |
| 2024-03-12 | $140.05 | $141.52 | $139.83 | $140.74 | $140.74 | 1,461,765 |
| 2024-03-11 | $139.46 | $140.41 | $138.74 | $140.08 | $140.08 | 1,602,384 |
| 2024-03-08 | $140.02 | $140.88 | $139.16 | $139.56 | $139.56 | 1,364,969 |
| 2024-03-07 | $140.00 | $141.64 | $139.67 | $140.38 | $140.38 | 1,939,795 |
| 2024-03-06 | $139.05 | $139.83 | $138.79 | $139.55 | $139.55 | 1,772,799 |
| 2024-03-05 | $138.75 | $139.00 | $137.82 | $138.70 | $138.70 | 2,283,447 |
| 2024-03-04 | $137.10 | $138.64 | $136.69 | $138.55 | $138.55 | 2,421,365 |
| 2024-03-01 | $137.46 | $137.75 | $136.21 | $137.42 | $137.42 | 1,704,792 |
| 2024-02-29 | $138.81 | $139.65 | $137.95 | $138.42 | $138.42 | 2,257,668 |
| 2024-02-28 | $136.85 | $138.77 | $136.46 | $138.60 | $138.60 | 1,417,555 |
| 2024-02-27 | $138.06 | $138.17 | $136.64 | $137.04 | $137.04 | 1,824,286 |
| 2024-02-26 | $138.42 | $138.47 | $137.59 | $138.06 | $138.06 | 1,769,836 |
| 2024-02-23 | $137.58 | $138.67 | $137.10 | $138.32 | $138.32 | 1,592,239 |
| 2024-02-22 | $135.42 | $137.72 | $134.97 | $137.33 | $137.33 | 2,328,150 |
| 2024-02-21 | $134.02 | $135.30 | $133.22 | $135.23 | $135.23 | 2,328,248 |
| 2024-02-20 | $133.79 | $134.66 | $133.09 | $133.95 | $133.95 | 2,199,109 |
| 2024-02-16 | $135.23 | $135.85 | $134.40 | $134.55 | $133.88 | 2,565,899 |
| 2024-02-15 | $134.00 | $135.61 | $133.87 | $135.40 | $134.73 | 3,128,186 |
| 2024-02-14 | $131.60 | $134.25 | $131.43 | $134.01 | $133.34 | 2,803,093 |
| 2024-02-13 | $130.50 | $131.21 | $129.79 | $131.21 | $130.56 | 1,765,715 |
| 2024-02-12 | $130.28 | $131.96 | $130.28 | $131.36 | $130.71 | 1,849,031 |
| 2024-02-09 | $130.41 | $130.41 | $129.32 | $130.27 | $129.62 | 1,951,363 |
| 2024-02-08 | $129.63 | $130.69 | $128.69 | $130.40 | $129.75 | 2,161,407 |
| 2024-02-07 | $128.13 | $132.65 | $128.13 | $129.64 | $128.99 | 3,539,078 |
| 2024-02-06 | $126.00 | $128.17 | $125.75 | $127.27 | $126.64 | 2,899,997 |
| 2024-02-05 | $128.02 | $128.02 | $125.74 | $126.33 | $125.70 | 2,614,648 |
| 2024-02-02 | $129.64 | $130.04 | $127.69 | $128.75 | $128.11 | 1,823,828 |
| 2024-02-01 | $129.31 | $130.48 | $128.02 | $130.45 | $129.80 | 1,440,754 |
| 2024-01-31 | $131.45 | $131.98 | $129.26 | $129.49 | $128.85 | 2,154,201 |
| 2024-01-30 | $130.36 | $131.22 | $129.58 | $130.62 | $129.97 | 1,421,522 |
| 2024-01-29 | $129.10 | $130.55 | $128.29 | $130.55 | $129.90 | 1,482,095 |
| 2024-01-26 | $129.92 | $130.69 | $128.67 | $129.09 | $128.45 | 1,157,048 |
| 2024-01-25 | $129.83 | $130.31 | $128.54 | $130.22 | $129.57 | 1,871,773 |
| 2024-01-24 | $131.75 | $131.76 | $129.19 | $129.44 | $128.80 | 1,732,469 |
| 2024-01-23 | $131.12 | $131.99 | $131.12 | $131.75 | $131.09 | 1,059,720 |
| 2024-01-22 | $132.54 | $132.64 | $131.04 | $131.06 | $130.41 | 1,543,427 |
| 2024-01-19 | $130.83 | $132.57 | $130.10 | $132.30 | $132.30 | 1,927,851 |
| 2024-01-18 | $129.51 | $130.89 | $129.00 | $130.46 | $130.46 | 1,896,482 |
| 2024-01-17 | $128.88 | $130.02 | $128.75 | $129.08 | $129.08 | 1,314,869 |
| 2024-01-16 | $128.69 | $130.10 | $128.15 | $129.81 | $129.81 | 1,635,892 |
| 2024-01-12 | $129.48 | $129.48 | $128.32 | $129.13 | $129.13 | 1,081,808 |
| 2024-01-11 | $128.39 | $129.04 | $127.59 | $129.00 | $129.00 | 1,271,582 |
| 2024-01-10 | $128.00 | $129.57 | $127.00 | $129.20 | $129.20 | 1,208,743 |
| 2024-01-09 | $127.86 | $128.30 | $127.26 | $128.22 | $128.22 | 968,438 |
| 2024-01-08 | $128.21 | $128.78 | $127.18 | $128.64 | $128.64 | 1,204,124 |
| 2024-01-05 | $128.85 | $129.10 | $127.44 | $128.34 | $128.34 | 1,350,518 |
| 2024-01-04 | $128.40 | $129.62 | $127.79 | $128.69 | $128.69 | 3,018,974 |
| 2024-01-03 | $130.06 | $130.54 | $128.94 | $129.10 | $129.10 | 1,483,577 |
| 2024-01-02 | $129.73 | $130.70 | $128.95 | $129.03 | $129.03 | 1,485,326 |
| 2023-12-29 | $130.41 | $131.25 | $130.21 | $130.66 | $130.66 | 1,196,752 |
| 2023-12-28 | $130.84 | $131.03 | $130.37 | $130.52 | $130.52 | 882,490 |
| 2023-12-27 | $130.45 | $131.12 | $130.20 | $130.84 | $130.84 | 1,020,889 |
| 2023-12-26 | $129.88 | $130.71 | $129.56 | $130.26 | $130.26 | 627,506 |
| 2023-12-22 | $129.90 | $130.50 | $129.41 | $130.00 | $130.00 | 991,533 |
| 2023-12-21 | $129.90 | $130.24 | $128.40 | $129.98 | $129.98 | 1,211,633 |
| 2023-12-20 | $130.24 | $130.64 | $128.95 | $129.04 | $129.04 | 1,321,412 |
| 2023-12-19 | $131.11 | $131.97 | $130.18 | $130.24 | $130.24 | 1,697,508 |
| 2023-12-18 | $129.87 | $130.79 | $127.82 | $130.47 | $130.47 | 1,883,932 |
| 2023-12-15 | $130.17 | $130.83 | $128.22 | $128.64 | $128.64 | 2,667,546 |
| 2023-12-14 | $131.62 | $131.91 | $129.35 | $131.11 | $131.11 | 3,238,677 |
| 2023-12-13 | $127.90 | $131.28 | $127.90 | $130.93 | $130.93 | 1,927,286 |
| 2023-12-12 | $126.93 | $128.14 | $126.35 | $128.07 | $128.07 | 1,703,059 |
| 2023-12-11 | $124.54 | $126.72 | $124.41 | $126.63 | $126.63 | 1,182,470 |
| 2023-12-08 | $124.97 | $125.25 | $124.17 | $124.34 | $124.34 | 1,192,943 |
| 2023-12-07 | $124.95 | $125.20 | $123.70 | $124.27 | $124.27 | 1,901,654 |
| 2023-12-06 | $125.05 | $125.28 | $124.02 | $124.81 | $124.81 | 1,595,339 |
| 2023-12-05 | $126.00 | $126.19 | $124.19 | $124.38 | $124.38 | 1,599,994 |
| 2023-12-04 | $126.42 | $127.45 | $124.37 | $125.65 | $125.65 | 2,911,510 |
| 2023-12-01 | $125.59 | $127.50 | $124.52 | $127.33 | $127.33 | 1,560,550 |
| 2023-11-30 | $125.88 | $125.88 | $124.46 | $125.55 | $125.55 | 2,436,699 |
| 2023-11-29 | $126.78 | $126.78 | $125.14 | $125.52 | $125.52 | 1,232,611 |
| 2023-11-28 | $127.68 | $127.68 | $125.75 | $126.39 | $126.39 | 1,392,813 |
| 2023-11-27 | $127.55 | $128.41 | $127.22 | $127.69 | $127.69 | 1,143,812 |
| 2023-11-24 | $128.88 | $129.08 | $127.84 | $128.51 | $127.90 | 555,556 |
| 2023-11-22 | $128.92 | $129.36 | $128.53 | $128.94 | $128.33 | 980,551 |
| 2023-11-21 | $128.50 | $128.87 | $127.76 | $128.24 | $127.64 | 983,687 |
| 2023-11-20 | $127.94 | $128.58 | $127.30 | $128.12 | $127.52 | 915,045 |
| 2023-11-17 | $128.42 | $128.49 | $127.25 | $127.66 | $127.66 | 1,089,625 |
| 2023-11-16 | $126.62 | $128.44 | $126.39 | $127.83 | $127.83 | 1,554,563 |
| 2023-11-15 | $127.97 | $128.26 | $126.48 | $126.62 | $126.62 | 1,309,429 |
| 2023-11-14 | $126.04 | $128.01 | $126.04 | $127.53 | $127.53 | 1,353,741 |
| 2023-11-13 | $125.50 | $125.77 | $124.86 | $125.31 | $125.31 | 1,230,468 |
| 2023-11-10 | $124.56 | $126.08 | $123.60 | $125.95 | $125.95 | 1,317,199 |
| 2023-11-09 | $126.02 | $126.09 | $124.25 | $124.71 | $124.71 | 1,096,941 |
| 2023-11-08 | $125.81 | $126.06 | $125.30 | $125.61 | $125.61 | 1,015,270 |
| 2023-11-07 | $126.31 | $126.38 | $125.00 | $125.48 | $125.48 | 1,408,018 |
| 2023-11-06 | $126.38 | $126.71 | $125.52 | $126.39 | $126.39 | 1,537,935 |
| 2023-11-03 | $124.26 | $126.85 | $123.89 | $126.34 | $126.34 | 1,754,622 |
| 2023-11-02 | $122.84 | $125.73 | $122.79 | $124.27 | $124.27 | 1,888,996 |
| 2023-11-01 | $121.88 | $122.48 | $119.53 | $121.30 | $121.30 | 2,788,105 |
| 2023-10-31 | $120.61 | $121.36 | $119.42 | $120.86 | $120.86 | 2,006,563 |
| 2023-10-30 | $120.29 | $120.64 | $119.26 | $119.87 | $119.87 | 1,552,032 |
| 2023-10-27 | $119.04 | $120.25 | $118.28 | $119.44 | $119.44 | 2,330,978 |
| 2023-10-26 | $120.71 | $120.97 | $118.73 | $118.75 | $118.75 | 1,374,559 |
| 2023-10-25 | $119.78 | $121.26 | $119.51 | $120.31 | $120.31 | 985,823 |
| 2023-10-24 | $119.09 | $120.27 | $118.88 | $119.91 | $119.91 | 1,246,823 |
| 2023-10-23 | $119.11 | $119.61 | $118.47 | $118.76 | $118.76 | 1,495,675 |
| 2023-10-20 | $120.01 | $121.14 | $119.65 | $119.95 | $119.95 | 1,568,448 |
| 2023-10-19 | $120.48 | $121.97 | $118.81 | $120.56 | $120.56 | 1,901,426 |
| 2023-10-18 | $119.47 | $121.56 | $119.35 | $120.99 | $120.99 | 2,039,268 |
| 2023-10-17 | $119.04 | $119.98 | $118.87 | $119.44 | $119.44 | 1,267,470 |
| 2023-10-16 | $117.55 | $119.13 | $117.11 | $118.45 | $118.45 | 1,622,517 |
| 2023-10-13 | $115.99 | $117.01 | $115.53 | $116.88 | $116.88 | 1,352,916 |
| 2023-10-12 | $118.65 | $118.74 | $115.70 | $116.25 | $116.25 | 1,790,848 |
| 2023-10-11 | $119.19 | $119.63 | $117.62 | $118.38 | $118.38 | 1,725,538 |
| 2023-10-10 | $119.50 | $120.61 | $119.42 | $120.37 | $120.37 | 1,643,345 |
| 2023-10-09 | $118.71 | $119.08 | $117.35 | $118.91 | $118.91 | 1,839,979 |
| 2023-10-06 | $121.38 | $121.40 | $118.19 | $119.46 | $119.46 | 2,111,907 |
| 2023-10-05 | $123.55 | $123.92 | $121.66 | $121.84 | $121.84 | 1,240,254 |
| 2023-10-04 | $123.24 | $124.01 | $122.38 | $123.53 | $123.53 | 1,381,237 |
| 2023-10-03 | $124.38 | $124.74 | $122.48 | $122.99 | $122.99 | 2,100,381 |
| 2023-10-02 | $124.53 | $125.38 | $123.77 | $125.06 | $125.06 | 1,965,431 |
| 2023-09-29 | $124.83 | $125.35 | $124.26 | $124.94 | $124.94 | 2,610,159 |
| 2023-09-28 | $121.70 | $124.22 | $121.54 | $124.08 | $124.08 | 1,722,652 |
| 2023-09-27 | $124.01 | $124.41 | $121.14 | $121.98 | $121.98 | 1,921,863 |
| 2023-09-26 | $124.24 | $124.74 | $123.45 | $124.01 | $124.01 | 1,500,565 |
| 2023-09-25 | $124.52 | $125.40 | $124.27 | $124.97 | $124.97 | 1,048,545 |
| 2023-09-22 | $124.65 | $125.83 | $124.10 | $125.00 | $125.00 | 1,534,067 |
| 2023-09-21 | $126.84 | $126.84 | $124.51 | $124.69 | $124.69 | 1,492,676 |
| 2023-09-20 | $127.07 | $128.43 | $126.62 | $127.05 | $127.05 | 1,437,202 |
| 2023-09-19 | $126.96 | $127.43 | $125.83 | $126.77 | $126.77 | 1,299,325 |
| 2023-09-18 | $128.25 | $129.48 | $127.24 | $127.57 | $127.57 | 1,253,791 |
| 2023-09-15 | $131.97 | $131.97 | $127.84 | $127.99 | $127.99 | 2,581,184 |
| 2023-09-14 | $129.83 | $132.35 | $129.38 | $131.69 | $131.69 | 1,657,821 |
| 2023-09-13 | $128.35 | $129.18 | $127.91 | $129.07 | $129.07 | 1,436,501 |
| 2023-09-12 | $126.39 | $128.29 | $125.93 | $128.06 | $128.06 | 1,137,450 |
| 2023-09-11 | $126.66 | $127.25 | $126.28 | $126.74 | $126.74 | 981,734 |
| 2023-09-08 | $127.43 | $127.89 | $126.40 | $126.53 | $126.53 | 728,941 |
| 2023-09-07 | $126.90 | $127.53 | $125.94 | $127.19 | $127.19 | 1,396,789 |
| 2023-09-06 | $128.30 | $128.81 | $126.65 | $126.88 | $126.88 | 1,710,209 |
| 2023-09-05 | $129.55 | $129.55 | $128.66 | $128.68 | $128.68 | 1,435,969 |
| 2023-09-01 | $129.93 | $130.49 | $128.93 | $129.64 | $129.64 | 1,093,983 |
| 2023-08-31 | $130.14 | $130.82 | $129.38 | $129.38 | $129.38 | 1,465,284 |
| 2023-08-30 | $128.94 | $130.51 | $128.94 | $130.10 | $130.10 | 1,617,609 |
| 2023-08-29 | $129.39 | $130.00 | $128.28 | $128.90 | $128.90 | 1,462,857 |
| 2023-08-28 | $129.53 | $130.32 | $129.20 | $129.31 | $129.31 | 1,807,624 |
| 2023-08-25 | $130.34 | $130.88 | $129.63 | $129.74 | $129.74 | 1,097,349 |
| 2023-08-24 | $129.30 | $130.32 | $129.30 | $129.54 | $129.54 | 1,131,121 |
| 2023-08-23 | $129.97 | $130.33 | $129.22 | $129.40 | $129.40 | 1,441,645 |
| 2023-08-22 | $128.97 | $129.49 | $128.30 | $129.45 | $129.45 | 1,207,702 |
| 2023-08-21 | $128.97 | $129.79 | $128.51 | $128.80 | $128.80 | 1,537,078 |
| 2023-08-18 | $129.32 | $129.93 | $128.38 | $129.12 | $129.12 | 1,308,840 |
| 2023-08-17 | $131.81 | $131.81 | $129.87 | $129.92 | $129.92 | 1,582,723 |
| 2023-08-16 | $131.90 | $132.57 | $131.15 | $131.56 | $131.56 | 2,082,803 |
| 2023-08-15 | $134.81 | $135.23 | $132.66 | $132.72 | $132.72 | 1,247,562 |
| 2023-08-14 | $134.04 | $135.38 | $133.94 | $134.79 | $134.79 | 1,484,501 |
| 2023-08-11 | $134.25 | $134.45 | $133.38 | $134.20 | $134.20 | 808,009 |
| 2023-08-10 | $133.57 | $135.51 | $133.57 | $134.37 | $134.37 | 1,148,899 |
| 2023-08-09 | $134.46 | $134.49 | $133.16 | $133.28 | $133.28 | 889,742 |
| 2023-08-08 | $134.30 | $134.98 | $133.10 | $134.14 | $134.14 | 1,023,547 |
| 2023-08-07 | $134.96 | $136.05 | $134.46 | $135.11 | $135.11 | 1,152,497 |
| 2023-08-04 | $136.42 | $136.42 | $134.09 | $134.35 | $134.35 | 1,389,519 |
| 2023-08-03 | $134.41 | $136.26 | $133.47 | $135.62 | $135.62 | 2,392,271 |
| 2023-08-02 | $133.88 | $139.16 | $132.52 | $135.00 | $135.00 | 2,703,129 |
| 2023-08-01 | $137.93 | $137.97 | $135.86 | $136.36 | $136.36 | 1,665,709 |
| 2023-07-31 | $136.33 | $137.94 | $135.74 | $137.67 | $137.67 | 1,463,635 |
| 2023-07-28 | $136.86 | $137.36 | $135.66 | $136.94 | $136.94 | 1,483,422 |
| 2023-07-27 | $137.26 | $138.19 | $135.89 | $136.23 | $136.23 | 1,385,059 |
| 2023-07-26 | $136.92 | $137.53 | $135.60 | $137.30 | $137.30 | 1,758,419 |
| 2023-07-25 | $137.29 | $137.64 | $136.31 | $136.99 | $136.99 | 968,479 |
| 2023-07-24 | $138.27 | $139.39 | $137.53 | $137.94 | $137.94 | 1,147,984 |
| 2023-07-21 | $136.42 | $137.67 | $135.81 | $137.54 | $137.54 | 1,286,754 |
| 2023-07-20 | $135.89 | $136.28 | $135.07 | $135.88 | $135.88 | 1,060,714 |
| 2023-07-19 | $134.00 | $136.03 | $134.00 | $135.93 | $135.93 | 1,651,272 |
| 2023-07-18 | $135.39 | $136.06 | $133.79 | $133.84 | $133.84 | 1,593,890 |
| 2023-07-17 | $135.56 | $136.44 | $135.27 | $135.74 | $135.74 | 1,325,114 |
| 2023-07-14 | $135.92 | $136.31 | $134.89 | $135.56 | $135.56 | 1,031,846 |
| 2023-07-13 | $135.71 | $136.49 | $135.04 | $135.95 | $135.95 | 1,371,977 |
| 2023-07-12 | $135.15 | $136.42 | $134.89 | $135.10 | $135.10 | 1,147,746 |
| 2023-07-11 | $134.50 | $134.84 | $133.34 | $134.17 | $134.17 | 1,438,254 |
| 2023-07-10 | $133.77 | $135.70 | $133.69 | $134.81 | $134.81 | 1,275,965 |
| 2023-07-07 | $133.37 | $134.19 | $132.06 | $133.45 | $133.45 | 1,530,383 |
| 2023-07-06 | $135.66 | $136.78 | $133.86 | $133.90 | $133.90 | 1,869,904 |
| 2023-07-05 | $136.84 | $136.96 | $135.88 | $136.66 | $136.66 | 1,743,145 |
| 2023-07-03 | $137.53 | $138.03 | $136.85 | $137.27 | $137.27 | 845,578 |
| 2023-06-30 | $137.52 | $138.85 | $137.13 | $138.55 | $138.55 | 1,391,796 |
| 2023-06-29 | $134.89 | $137.80 | $134.69 | $137.26 | $137.26 | 1,525,180 |
| 2023-06-28 | $134.25 | $135.25 | $133.43 | $135.16 | $135.16 | 1,174,666 |
| 2023-06-27 | $135.05 | $135.22 | $133.01 | $134.28 | $134.28 | 1,593,106 |
| 2023-06-26 | $135.06 | $135.17 | $133.34 | $134.23 | $134.23 | 1,486,284 |
| 2023-06-23 | $135.89 | $136.79 | $135.30 | $135.60 | $135.60 | 6,219,817 |
| 2023-06-22 | $136.86 | $137.21 | $135.31 | $136.34 | $136.34 | 1,339,546 |
| 2023-06-21 | $135.79 | $137.37 | $135.31 | $136.74 | $136.74 | 1,244,303 |
| 2023-06-20 | $137.51 | $138.46 | $135.73 | $135.82 | $135.82 | 1,776,759 |
| 2023-06-16 | $139.63 | $140.54 | $137.78 | $138.58 | $138.58 | 3,749,544 |
| 2023-06-15 | $136.87 | $139.32 | $136.66 | $139.20 | $139.20 | 2,078,805 |
| 2023-06-14 | $136.00 | $136.66 | $135.65 | $136.35 | $136.35 | 2,121,730 |
| 2023-06-13 | $134.44 | $136.06 | $134.44 | $135.98 | $135.98 | 1,440,819 |
| 2023-06-12 | $133.55 | $134.75 | $133.30 | $134.63 | $134.63 | 1,369,127 |
| 2023-06-09 | $133.34 | $134.02 | $132.95 | $133.44 | $133.44 | 1,309,844 |
| 2023-06-08 | $131.55 | $133.25 | $131.35 | $133.20 | $133.20 | 1,630,512 |
| 2023-06-07 | $132.46 | $133.13 | $131.47 | $132.44 | $132.44 | 1,800,974 |
| 2023-06-06 | $134.46 | $134.86 | $132.05 | $132.88 | $132.88 | 1,604,187 |
| 2023-06-05 | $134.54 | $135.19 | $133.75 | $134.17 | $134.17 | 1,562,686 |
| 2023-06-02 | $132.78 | $134.61 | $132.78 | $134.53 | $134.53 | 2,054,514 |
| 2023-06-01 | $128.38 | $132.72 | $127.99 | $132.25 | $132.25 | 3,278,107 |
| 2023-05-31 | $127.71 | $128.90 | $126.91 | $128.69 | $128.69 | 7,288,806 |
| 2023-05-30 | $129.27 | $130.05 | $127.36 | $127.79 | $127.79 | 1,843,142 |
| 2023-05-26 | $129.96 | $130.98 | $129.07 | $129.86 | $129.86 | 2,145,000 |
| 2023-05-25 | $130.69 | $131.20 | $129.10 | $130.26 | $129.66 | 2,364,357 |
| 2023-05-24 | $131.52 | $131.76 | $129.83 | $130.87 | $130.26 | 1,352,236 |
| 2023-05-23 | $134.80 | $134.80 | $131.28 | $131.45 | $131.45 | 1,812,938 |
| 2023-05-22 | $138.67 | $139.52 | $134.87 | $134.91 | $134.91 | 1,644,553 |
| 2023-05-19 | $138.52 | $139.22 | $138.08 | $138.28 | $138.28 | 1,295,382 |
| 2023-05-18 | $137.06 | $138.56 | $136.83 | $138.45 | $138.45 | 1,435,422 |
| 2023-05-17 | $139.17 | $139.35 | $136.94 | $137.22 | $137.22 | 1,690,641 |
| 2023-05-16 | $138.20 | $139.32 | $137.61 | $138.78 | $138.78 | 1,572,171 |
| 2023-05-15 | $138.90 | $138.90 | $137.55 | $137.78 | $137.78 | 896,201 |
| 2023-05-12 | $137.30 | $138.71 | $137.29 | $138.51 | $138.51 | 1,114,720 |
| 2023-05-11 | $137.87 | $138.27 | $136.67 | $137.34 | $137.34 | 1,144,129 |
| 2023-05-10 | $137.69 | $138.30 | $136.44 | $137.74 | $137.74 | 1,595,245 |
| 2023-05-09 | $136.79 | $137.81 | $136.06 | $137.61 | $137.61 | 1,094,934 |
| 2023-05-08 | $137.45 | $137.68 | $136.42 | $136.53 | $136.53 | 981,392 |
| 2023-05-05 | $136.46 | $137.79 | $136.04 | $137.49 | $137.49 | 1,361,645 |
| 2023-05-04 | $136.83 | $137.48 | $135.38 | $136.32 | $136.32 | 1,555,644 |
| 2023-05-03 | $139.75 | $141.21 | $136.39 | $137.31 | $137.31 | 3,220,283 |
| 2023-05-02 | $142.15 | $143.25 | $140.96 | $142.90 | $142.90 | 1,692,847 |
| 2023-05-01 | $140.58 | $142.53 | $140.58 | $142.23 | $142.23 | 1,696,353 |
| 2023-04-28 | $139.94 | $140.93 | $139.18 | $140.58 | $140.58 | 1,555,476 |
| 2023-04-27 | $138.58 | $139.93 | $138.16 | $139.80 | $139.80 | 1,084,996 |
| 2023-04-26 | $137.41 | $138.52 | $137.03 | $138.01 | $138.01 | 1,442,472 |
| 2023-04-25 | $139.00 | $139.00 | $137.35 | $137.81 | $137.81 | 1,207,236 |
| 2023-04-24 | $138.73 | $138.95 | $138.31 | $138.90 | $138.90 | 1,429,625 |
| 2023-04-21 | $138.34 | $138.53 | $137.06 | $138.33 | $138.33 | 1,324,941 |
| 2023-04-20 | $137.31 | $137.87 | $136.63 | $137.50 | $137.50 | 1,082,433 |
| 2023-04-19 | $137.72 | $138.08 | $136.56 | $137.12 | $137.12 | 1,623,874 |
| 2023-04-18 | $137.19 | $137.61 | $136.69 | $137.58 | $137.58 | 1,980,399 |
| 2023-04-17 | $135.40 | $137.14 | $134.98 | $137.10 | $137.10 | 2,184,753 |
| 2023-04-14 | $134.81 | $135.35 | $134.08 | $134.88 | $134.88 | 1,270,374 |
| 2023-04-13 | $132.65 | $134.71 | $132.01 | $134.66 | $134.66 | 1,732,087 |
| 2023-04-12 | $131.67 | $132.77 | $131.46 | $131.98 | $131.98 | 1,231,140 |
| 2023-04-11 | $130.96 | $132.10 | $130.65 | $131.57 | $131.57 | 1,113,158 |
| 2023-04-10 | $131.55 | $131.75 | $130.68 | $131.10 | $131.10 | 1,224,824 |
| 2023-04-06 | $132.15 | $132.39 | $131.62 | $132.10 | $132.10 | 1,080,546 |
| 2023-04-05 | $132.01 | $133.01 | $131.92 | $131.94 | $131.94 | 1,212,422 |
| 2023-04-04 | $132.76 | $132.85 | $131.27 | $131.60 | $131.60 | 1,493,334 |
| 2023-04-03 | $132.08 | $133.30 | $131.54 | $133.21 | $133.21 | 1,299,251 |
| 2023-03-31 | $130.18 | $132.27 | $129.99 | $132.08 | $132.08 | 1,705,818 |
| 2023-03-30 | $128.70 | $129.56 | $128.46 | $129.33 | $129.33 | 1,183,069 |
| 2023-03-29 | $128.94 | $129.41 | $128.04 | $128.41 | $128.41 | 1,100,194 |
| 2023-03-28 | $128.18 | $128.98 | $127.86 | $128.50 | $128.50 | 981,684 |
| 2023-03-27 | $128.43 | $128.79 | $127.83 | $128.29 | $128.29 | 1,314,960 |
| 2023-03-24 | $127.98 | $128.45 | $127.13 | $127.83 | $127.83 | 1,193,837 |
| 2023-03-23 | $127.71 | $128.97 | $126.92 | $127.68 | $127.68 | 1,223,330 |
| 2023-03-22 | $128.22 | $129.53 | $127.60 | $127.64 | $127.64 | 1,059,762 |
| 2023-03-21 | $129.50 | $129.50 | $127.62 | $128.55 | $128.55 | 1,101,272 |
| 2023-03-20 | $127.02 | $128.88 | $127.02 | $128.88 | $128.88 | 1,190,920 |
| 2023-03-17 | $128.25 | $128.62 | $126.25 | $126.85 | $126.85 | 1,798,439 |
| 2023-03-16 | $126.74 | $128.61 | $126.32 | $128.06 | $128.06 | 1,481,471 |
| 2023-03-15 | $125.38 | $127.19 | $124.64 | $127.13 | $127.13 | 1,748,557 |
| 2023-03-14 | $125.85 | $127.38 | $125.61 | $126.70 | $126.70 | 1,378,476 |
| 2023-03-13 | $123.82 | $127.80 | $123.78 | $124.89 | $124.89 | 1,416,633 |
| 2023-03-10 | $126.44 | $127.05 | $124.37 | $124.58 | $124.58 | 1,604,755 |
| 2023-03-09 | $127.53 | $127.98 | $125.68 | $126.05 | $126.05 | 1,537,475 |
| 2023-03-08 | $126.52 | $126.93 | $125.99 | $126.78 | $126.78 | 1,142,518 |
| 2023-03-07 | $129.54 | $130.06 | $126.71 | $126.92 | $126.92 | 1,157,307 |
| 2023-03-06 | $130.03 | $130.49 | $128.48 | $129.30 | $129.30 | 1,421,547 |
| 2023-03-03 | $129.06 | $129.71 | $128.54 | $129.67 | $129.67 | 1,015,547 |
| 2023-03-02 | $125.91 | $129.00 | $125.79 | $128.68 | $128.68 | 1,212,618 |
| 2023-03-01 | $126.65 | $127.04 | $125.96 | $126.20 | $126.20 | 1,635,094 |
| 2023-02-28 | $126.16 | $127.60 | $126.14 | $127.16 | $127.16 | 2,624,759 |
| 2023-02-27 | $127.66 | $127.76 | $126.08 | $126.57 | $126.57 | 1,963,115 |
| 2023-02-24 | $128.02 | $128.52 | $126.83 | $126.83 | $126.83 | 1,836,734 |
| 2023-02-23 | $129.50 | $130.03 | $128.30 | $128.67 | $128.67 | 2,124,993 |
| 2023-02-22 | $131.04 | $131.04 | $128.94 | $129.31 | $129.31 | 1,977,104 |
| 2023-02-21 | $130.88 | $131.19 | $130.19 | $130.61 | $130.61 | 1,739,803 |
| 2023-02-17 | $131.79 | $132.25 | $131.24 | $132.04 | $131.43 | 1,252,968 |
| 2023-02-16 | $130.73 | $132.65 | $129.82 | $131.72 | $131.11 | 1,922,688 |
| 2023-02-15 | $130.04 | $131.87 | $129.88 | $131.67 | $131.06 | 1,456,827 |
| 2023-02-14 | $132.39 | $132.85 | $130.80 | $130.83 | $130.23 | 1,711,687 |
| 2023-02-13 | $131.85 | $133.77 | $131.60 | $132.52 | $131.91 | 2,178,466 |
| 2023-02-10 | $131.04 | $131.68 | $130.68 | $131.31 | $130.70 | 1,576,301 |
| 2023-02-09 | $132.28 | $133.59 | $130.84 | $131.16 | $130.56 | 2,524,173 |
| 2023-02-08 | $127.42 | $131.50 | $127.42 | $131.42 | $130.81 | 3,574,550 |
| 2023-02-07 | $128.59 | $129.57 | $127.11 | $129.34 | $128.74 | 1,652,586 |
| 2023-02-06 | $126.90 | $129.14 | $126.49 | $129.06 | $128.46 | 2,063,856 |
| 2023-02-03 | $127.56 | $127.88 | $126.16 | $127.01 | $126.42 | 1,474,684 |
| 2023-02-02 | $129.21 | $129.62 | $127.33 | $128.21 | $127.62 | 1,333,849 |
| 2023-02-01 | $130.13 | $130.59 | $128.19 | $129.01 | $128.42 | 1,716,296 |
| 2023-01-31 | $129.42 | $130.56 | $128.62 | $130.51 | $129.91 | 2,076,525 |
| 2023-01-30 | $127.96 | $129.31 | $127.90 | $129.04 | $128.45 | 1,456,987 |
| 2023-01-27 | $129.01 | $129.04 | $127.52 | $128.13 | $127.54 | 1,407,488 |
| 2023-01-26 | $129.58 | $129.99 | $128.30 | $129.04 | $128.45 | 1,358,387 |
| 2023-01-25 | $128.04 | $129.20 | $126.49 | $129.20 | $128.60 | 1,425,693 |
| 2023-01-24 | $126.25 | $128.68 | $126.04 | $128.51 | $127.92 | 1,543,733 |
| 2023-01-23 | $126.99 | $127.57 | $126.14 | $126.67 | $126.09 | 1,437,342 |
| 2023-01-20 | $126.54 | $127.21 | $125.89 | $126.63 | $126.05 | 1,649,775 |
| 2023-01-19 | $128.33 | $128.49 | $125.97 | $126.05 | $125.47 | 1,473,660 |
| 2023-01-18 | $130.89 | $131.37 | $128.38 | $128.72 | $128.13 | 1,325,078 |
| 2023-01-17 | $130.59 | $131.58 | $129.77 | $130.33 | $129.73 | 1,177,837 |
| 2023-01-13 | $128.17 | $130.29 | $128.14 | $130.22 | $129.62 | 1,260,513 |
| 2023-01-12 | $129.69 | $129.87 | $128.75 | $128.89 | $128.30 | 1,070,285 |
| 2023-01-11 | $129.62 | $130.50 | $128.99 | $129.69 | $129.09 | 1,258,298 |
| 2023-01-10 | $129.81 | $130.35 | $128.19 | $129.40 | $128.80 | 1,306,825 |
| 2023-01-09 | $130.69 | $131.25 | $129.47 | $129.76 | $129.16 | 1,211,197 |
| 2023-01-06 | $128.38 | $130.70 | $127.84 | $130.29 | $129.69 | 1,559,451 |
| 2023-01-05 | $128.27 | $128.56 | $126.78 | $127.70 | $127.11 | 1,078,215 |
| 2023-01-04 | $127.65 | $129.22 | $127.34 | $128.68 | $128.09 | 1,139,399 |
| 2023-01-03 | $128.42 | $128.84 | $125.85 | $126.96 | $126.37 | 2,307,092 |
| 2022-12-30 | $129.61 | $129.61 | $127.35 | $128.08 | $128.08 | 1,400,980 |
| 2022-12-29 | $129.55 | $130.73 | $128.85 | $129.99 | $129.99 | 875,942 |
| 2022-12-28 | $130.19 | $130.86 | $129.28 | $129.31 | $129.31 | 964,755 |
| 2022-12-27 | $129.30 | $130.15 | $128.64 | $129.90 | $129.90 | 1,300,195 |
| 2022-12-23 | $128.43 | $129.21 | $127.84 | $128.90 | $128.90 | 700,757 |
| 2022-12-22 | $128.50 | $128.85 | $127.10 | $128.82 | $128.82 | 1,371,935 |
| 2022-12-21 | $128.13 | $129.82 | $127.73 | $128.78 | $128.78 | 1,994,861 |
| 2022-12-20 | $128.52 | $128.71 | $127.41 | $128.59 | $128.59 | 1,211,928 |
| 2022-12-19 | $129.11 | $129.76 | $127.74 | $128.38 | $128.38 | 2,325,688 |
| 2022-12-16 | $130.83 | $131.91 | $128.40 | $129.37 | $129.37 | 4,263,531 |
| 2022-12-15 | $130.46 | $130.93 | $129.54 | $130.45 | $130.45 | 1,973,814 |
| 2022-12-14 | $130.50 | $131.63 | $129.39 | $131.22 | $131.22 | 1,602,551 |
| 2022-12-13 | $131.77 | $132.24 | $129.17 | $130.15 | $130.15 | 1,821,775 |
| 2022-12-12 | $127.72 | $129.73 | $126.96 | $129.64 | $129.64 | 1,361,749 |
| 2022-12-09 | $129.84 | $130.29 | $127.63 | $127.71 | $127.71 | 1,796,339 |
| 2022-12-08 | $128.91 | $129.88 | $128.42 | $129.85 | $129.85 | 1,500,045 |
| 2022-12-07 | $130.49 | $131.20 | $127.92 | $128.27 | $128.27 | 2,085,569 |
| 2022-12-06 | $131.19 | $131.38 | $129.89 | $130.62 | $130.62 | 1,544,371 |
| 2022-12-05 | $130.12 | $131.07 | $129.06 | $130.91 | $130.91 | 2,856,584 |
| 2022-12-02 | $128.31 | $130.29 | $128.02 | $129.68 | $129.68 | 1,586,851 |
| 2022-12-01 | $129.00 | $129.99 | $128.53 | $129.19 | $129.19 | 1,407,126 |
| 2022-11-30 | $126.33 | $128.96 | $126.05 | $128.66 | $128.66 | 2,543,195 |
| 2022-11-29 | $126.08 | $126.80 | $125.51 | $126.04 | $126.04 | 2,324,040 |
| 2022-11-28 | $126.28 | $127.07 | $126.05 | $126.45 | $126.45 | 1,514,916 |
| 2022-11-25 | $125.86 | $127.50 | $125.39 | $126.53 | $126.53 | 870,561 |
| 2022-11-23 | $125.60 | $126.12 | $124.38 | $125.93 | $125.93 | 1,880,958 |
| 2022-11-22 | $124.45 | $125.33 | $124.08 | $124.94 | $124.38 | 1,506,965 |
| 2022-11-21 | $124.74 | $124.77 | $122.74 | $124.02 | $123.46 | 1,621,005 |
| 2022-11-18 | $124.23 | $125.38 | $123.12 | $124.61 | $124.05 | 2,985,402 |
| 2022-11-17 | $122.85 | $123.60 | $121.85 | $122.77 | $122.22 | 2,132,929 |
| 2022-11-16 | $123.37 | $125.46 | $123.37 | $123.96 | $123.40 | 2,256,764 |
| 2022-11-15 | $123.38 | $124.29 | $122.57 | $123.31 | $122.75 | 1,139,399 |
| 2022-11-14 | $123.48 | $124.41 | $122.55 | $122.60 | $122.05 | 1,677,638 |
| 2022-11-11 | $124.78 | $124.78 | $122.81 | $123.33 | $122.77 | 1,870,258 |
| 2022-11-10 | $124.90 | $124.96 | $123.21 | $124.13 | $123.57 | 2,710,209 |
| 2022-11-09 | $121.94 | $122.93 | $121.43 | $122.05 | $121.50 | 1,449,977 |
| 2022-11-08 | $122.65 | $123.08 | $121.70 | $122.38 | $121.83 | 1,885,341 |
| 2022-11-07 | $121.50 | $123.49 | $121.50 | $122.51 | $121.96 | 1,912,605 |
| 2022-11-04 | $121.15 | $122.42 | $120.25 | $121.78 | $121.23 | 2,850,124 |
| 2022-11-03 | $116.95 | $120.64 | $116.19 | $119.50 | $118.96 | 2,546,366 |
| 2022-11-02 | $120.20 | $120.28 | $116.72 | $117.37 | $116.84 | 2,543,808 |
| 2022-11-01 | $119.01 | $119.36 | $117.52 | $118.15 | $117.62 | 2,361,642 |
| 2022-10-31 | $117.58 | $119.46 | $116.40 | $118.25 | $117.72 | 2,193,622 |
| 2022-10-28 | $114.13 | $118.56 | $114.10 | $117.88 | $117.88 | 2,460,751 |
| 2022-10-27 | $113.56 | $114.59 | $112.88 | $113.91 | $113.91 | 2,265,781 |
| 2022-10-26 | $111.74 | $114.04 | $111.42 | $112.27 | $112.27 | 1,412,180 |
| 2022-10-25 | $109.17 | $111.69 | $108.01 | $111.24 | $111.24 | 2,326,570 |
| 2022-10-24 | $110.96 | $111.09 | $107.70 | $108.77 | $108.77 | 2,688,034 |
| 2022-10-21 | $109.44 | $111.40 | $108.77 | $111.03 | $111.03 | 1,735,748 |
| 2022-10-20 | $110.62 | $111.12 | $109.40 | $109.66 | $109.66 | 969,328 |
| 2022-10-19 | $110.78 | $112.07 | $109.45 | $110.45 | $110.45 | 1,271,968 |
| 2022-10-18 | $111.85 | $112.29 | $109.98 | $111.48 | $111.48 | 1,308,316 |
| 2022-10-17 | $108.58 | $110.53 | $108.56 | $109.98 | $109.98 | 1,611,036 |
| 2022-10-14 | $110.63 | $111.51 | $106.66 | $106.77 | $106.77 | 1,470,680 |
| 2022-10-13 | $104.14 | $110.60 | $103.97 | $109.68 | $109.68 | 1,844,450 |
| 2022-10-12 | $105.00 | $106.28 | $104.36 | $105.54 | $105.54 | 1,911,483 |
| 2022-10-11 | $107.28 | $107.33 | $105.02 | $105.25 | $105.25 | 2,590,383 |
| 2022-10-10 | $109.34 | $109.43 | $107.36 | $107.79 | $107.79 | 1,059,584 |
| 2022-10-07 | $109.48 | $109.50 | $108.00 | $108.93 | $108.93 | 1,742,051 |
| 2022-10-06 | $112.14 | $112.62 | $110.04 | $110.12 | $110.12 | 1,135,185 |
| 2022-10-05 | $110.73 | $113.06 | $110.52 | $112.33 | $112.33 | 1,189,192 |
| 2022-10-04 | $110.62 | $112.10 | $110.21 | $111.41 | $111.41 | 1,684,878 |
| 2022-10-03 | $107.48 | $109.98 | $106.16 | $109.11 | $109.11 | 1,858,851 |
| 2022-09-30 | $107.29 | $108.60 | $106.34 | $106.34 | $106.34 | 1,797,381 |
| 2022-09-29 | $107.55 | $107.89 | $106.42 | $107.21 | $107.21 | 1,422,949 |
| 2022-09-28 | $108.00 | $108.68 | $106.30 | $108.12 | $108.12 | 2,371,990 |
| 2022-09-27 | $110.06 | $110.43 | $107.13 | $107.77 | $107.77 | 1,415,729 |
| 2022-09-26 | $110.75 | $110.99 | $108.77 | $109.16 | $109.16 | 1,447,804 |
| 2022-09-23 | $110.11 | $111.09 | $109.44 | $110.65 | $110.65 | 1,349,089 |
| 2022-09-22 | $111.88 | $111.88 | $110.61 | $110.79 | $110.79 | 1,504,442 |
| 2022-09-21 | $115.70 | $117.29 | $112.52 | $112.57 | $112.57 | 1,862,827 |
| 2022-09-20 | $115.33 | $115.59 | $113.79 | $115.25 | $115.25 | 1,659,868 |
| 2022-09-19 | $115.56 | $116.32 | $114.99 | $116.16 | $116.16 | 1,254,723 |
| 2022-09-16 | $115.22 | $115.83 | $113.98 | $115.72 | $115.72 | 2,093,987 |
| 2022-09-15 | $114.66 | $116.05 | $114.26 | $115.16 | $115.16 | 1,697,771 |
| 2022-09-14 | $113.78 | $115.89 | $113.75 | $114.82 | $114.82 | 1,581,633 |
| 2022-09-13 | $115.00 | $115.60 | $113.40 | $113.58 | $113.58 | 1,639,946 |
| 2022-09-12 | $117.66 | $118.65 | $116.91 | $117.26 | $117.26 | 2,017,262 |
| 2022-09-09 | $116.72 | $116.75 | $115.13 | $116.09 | $116.09 | 1,615,434 |
| 2022-09-08 | $114.95 | $117.00 | $114.82 | $116.36 | $116.36 | 1,519,461 |
| 2022-09-07 | $113.42 | $115.35 | $113.42 | $115.32 | $115.32 | 1,828,529 |
| 2022-09-06 | $113.35 | $113.95 | $111.85 | $112.56 | $112.56 | 2,111,811 |
| 2022-09-02 | $114.84 | $114.84 | $112.30 | $112.74 | $112.74 | 1,606,785 |
| 2022-09-01 | $110.72 | $114.32 | $110.54 | $114.26 | $114.26 | 1,881,107 |
| 2022-08-31 | $111.22 | $112.36 | $110.90 | $111.24 | $111.24 | 1,994,170 |
| 2022-08-30 | $112.47 | $112.76 | $110.56 | $110.78 | $110.78 | 1,223,548 |
| 2022-08-29 | $111.81 | $112.80 | $111.29 | $112.21 | $112.21 | 1,470,444 |
| 2022-08-26 | $116.53 | $116.92 | $112.05 | $112.16 | $112.16 | 1,542,608 |
| 2022-08-25 | $114.99 | $116.89 | $114.59 | $116.82 | $116.23 | 1,230,767 |
| 2022-08-24 | $114.71 | $115.25 | $114.21 | $114.67 | $114.09 | 1,300,102 |
| 2022-08-23 | $114.78 | $115.23 | $114.39 | $114.71 | $114.13 | 1,613,708 |
| 2022-08-22 | $115.40 | $115.98 | $114.29 | $114.74 | $114.16 | 1,535,492 |
| 2022-08-19 | $117.77 | $117.99 | $116.35 | $116.65 | $116.06 | 1,373,253 |
| 2022-08-18 | $118.48 | $118.74 | $117.22 | $117.95 | $117.35 | 1,671,618 |
| 2022-08-17 | $117.56 | $119.58 | $117.56 | $119.11 | $118.51 | 1,779,732 |
| 2022-08-16 | $117.44 | $119.37 | $117.44 | $119.04 | $118.44 | 1,591,624 |
| 2022-08-15 | $117.84 | $118.43 | $117.45 | $118.24 | $117.64 | 3,382,992 |
| 2022-08-12 | $117.81 | $118.66 | $117.50 | $118.16 | $117.56 | 1,648,236 |
| 2022-08-11 | $120.25 | $120.48 | $117.20 | $117.71 | $117.11 | 1,700,590 |
| 2022-08-10 | $118.59 | $119.40 | $118.31 | $119.18 | $118.58 | 1,482,331 |
| 2022-08-09 | $118.46 | $118.46 | $116.42 | $116.93 | $116.34 | 1,638,678 |
| 2022-08-08 | $118.77 | $119.31 | $117.65 | $118.50 | $117.90 | 1,441,222 |
| 2022-08-05 | $119.16 | $119.72 | $118.13 | $118.42 | $117.82 | 1,141,775 |
| 2022-08-04 | $119.79 | $120.39 | $119.19 | $120.02 | $119.41 | 1,553,468 |
| 2022-08-03 | $122.00 | $122.45 | $118.10 | $119.81 | $119.20 | 2,739,371 |
| 2022-08-02 | $122.44 | $123.04 | $121.78 | $122.13 | $121.51 | 2,015,840 |
| 2022-08-01 | $121.77 | $123.79 | $121.66 | $122.74 | $122.12 | 1,919,183 |
| 2022-07-29 | $122.70 | $122.88 | $121.60 | $122.54 | $121.92 | 1,748,863 |
| 2022-07-28 | $120.71 | $123.01 | $120.41 | $122.71 | $122.09 | 2,049,318 |
| 2022-07-27 | $118.25 | $121.13 | $117.88 | $120.51 | $119.90 | 1,642,201 |
| 2022-07-26 | $116.58 | $118.77 | $116.41 | $117.84 | $117.24 | 1,451,176 |
| 2022-07-25 | $119.65 | $119.65 | $115.90 | $117.05 | $116.46 | 1,920,478 |
| 2022-07-22 | $120.96 | $121.10 | $118.32 | $119.45 | $118.85 | 1,329,959 |
| 2022-07-21 | $120.43 | $120.80 | $119.34 | $120.25 | $119.64 | 1,209,731 |
| 2022-07-20 | $120.13 | $121.66 | $119.74 | $120.81 | $120.20 | 1,810,444 |
| 2022-07-19 | $119.16 | $120.21 | $118.64 | $119.91 | $119.30 | 1,864,273 |
| 2022-07-18 | $120.45 | $120.48 | $118.23 | $118.48 | $117.88 | 1,546,578 |
| 2022-07-15 | $118.39 | $119.37 | $117.82 | $118.15 | $117.55 | 1,301,824 |
| 2022-07-14 | $115.56 | $117.45 | $115.56 | $116.85 | $116.26 | 1,136,308 |
| 2022-07-13 | $114.40 | $118.12 | $114.13 | $117.01 | $116.42 | 1,212,866 |
| 2022-07-12 | $116.13 | $117.53 | $115.42 | $115.83 | $115.24 | 963,945 |
| 2022-07-11 | $116.47 | $117.21 | $116.03 | $116.54 | $115.95 | 825,299 |
| 2022-07-08 | $117.60 | $117.97 | $116.72 | $117.28 | $116.69 | 886,792 |
| 2022-07-07 | $117.31 | $118.18 | $116.79 | $117.74 | $117.14 | 917,739 |
| 2022-07-06 | $117.20 | $117.96 | $115.82 | $116.83 | $116.24 | 1,048,763 |
| 2022-07-05 | $115.88 | $117.41 | $114.76 | $117.33 | $116.74 | 1,292,381 |
| 2022-07-01 | $113.84 | $116.88 | $113.42 | $116.71 | $116.12 | 1,204,943 |
| 2022-06-30 | $112.85 | $114.23 | $112.24 | $113.51 | $112.94 | 1,259,542 |
| 2022-06-29 | $113.58 | $114.32 | $112.70 | $113.83 | $113.25 | 920,702 |
| 2022-06-28 | $117.28 | $118.03 | $113.13 | $113.48 | $112.91 | 1,065,353 |
| 2022-06-27 | $114.63 | $116.27 | $114.07 | $116.24 | $115.65 | 1,167,049 |
| 2022-06-24 | $113.29 | $114.69 | $112.85 | $114.42 | $113.84 | 2,016,947 |
| 2022-06-23 | $111.91 | $112.49 | $110.77 | $112.33 | $111.76 | 1,391,013 |
| 2022-06-22 | $110.47 | $112.39 | $110.27 | $111.46 | $110.90 | 1,652,893 |
| 2022-06-21 | $111.00 | $111.90 | $109.25 | $111.57 | $111.01 | 1,676,911 |
| 2022-06-17 | $109.46 | $110.17 | $108.69 | $109.50 | $108.95 | 2,587,308 |
| 2022-06-16 | $109.74 | $110.08 | $108.37 | $109.14 | $108.59 | 1,359,257 |
| 2022-06-15 | $111.20 | $113.25 | $110.32 | $111.90 | $111.33 | 1,200,539 |
| 2022-06-14 | $111.45 | $112.44 | $110.09 | $110.23 | $109.67 | 1,356,021 |
| 2022-06-13 | $111.80 | $112.59 | $109.90 | $111.09 | $110.53 | 1,657,136 |
| 2022-06-10 | $115.31 | $116.45 | $114.23 | $114.41 | $113.83 | 1,222,988 |
| 2022-06-09 | $119.76 | $119.76 | $117.23 | $117.32 | $116.73 | 1,052,711 |
| 2022-06-08 | $119.73 | $121.00 | $119.24 | $120.51 | $119.90 | 1,164,826 |
| 2022-06-07 | $118.21 | $120.28 | $118.13 | $120.21 | $119.60 | 1,047,381 |
| 2022-06-06 | $119.27 | $120.67 | $118.69 | $119.38 | $118.78 | 1,175,516 |
| 2022-06-03 | $119.36 | $119.97 | $118.37 | $118.62 | $118.02 | 957,463 |
| 2022-06-02 | $119.47 | $120.33 | $118.08 | $120.30 | $119.69 | 1,001,563 |
| 2022-06-01 | $121.91 | $122.00 | $119.36 | $119.42 | $118.82 | 1,353,597 |
| 2022-05-31 | $118.56 | $122.05 | $118.12 | $121.47 | $120.86 | 2,511,173 |
| 2022-05-27 | $118.38 | $119.77 | $118.38 | $119.77 | $119.16 | 1,335,433 |
| 2022-05-26 | $115.69 | $118.58 | $115.55 | $117.76 | $117.16 | 1,502,321 |
| 2022-05-25 | $113.75 | $115.88 | $113.75 | $115.59 | $114.45 | 1,793,052 |
| 2022-05-24 | $113.27 | $114.16 | $112.58 | $114.07 | $112.95 | 1,915,333 |
| 2022-05-23 | $113.00 | $113.89 | $110.97 | $113.82 | $112.70 | 1,591,326 |
| 2022-05-20 | $110.99 | $112.00 | $109.61 | $111.92 | $110.82 | 1,773,565 |
| 2022-05-19 | $109.08 | $110.85 | $108.59 | $109.97 | $108.89 | 1,613,819 |
| 2022-05-18 | $111.40 | $111.65 | $108.79 | $109.46 | $108.38 | 2,927,459 |
| 2022-05-17 | $113.52 | $113.67 | $111.77 | $112.47 | $111.36 | 1,111,902 |
| 2022-05-16 | $112.51 | $112.95 | $111.12 | $112.18 | $111.08 | 1,524,896 |
| 2022-05-13 | $111.92 | $114.01 | $111.65 | $112.83 | $111.72 | 1,228,879 |
| 2022-05-12 | $108.73 | $112.00 | $108.57 | $110.51 | $109.42 | 1,928,818 |
| 2022-05-11 | $109.76 | $110.69 | $108.55 | $108.90 | $107.83 | 2,100,859 |
| 2022-05-10 | $111.34 | $112.29 | $109.42 | $110.74 | $109.65 | 1,560,418 |
| 2022-05-09 | $113.75 | $113.97 | $109.98 | $110.10 | $109.02 | 2,423,065 |
| 2022-05-06 | $114.90 | $116.47 | $114.03 | $115.39 | $114.25 | 1,247,526 |
| 2022-05-05 | $117.35 | $117.85 | $114.68 | $115.62 | $114.48 | 1,365,850 |
| 2022-05-04 | $114.55 | $118.93 | $113.02 | $118.49 | $117.32 | 2,139,593 |
| 2022-05-03 | $116.16 | $116.60 | $113.27 | $115.07 | $113.94 | 1,844,906 |
| 2022-05-02 | $116.90 | $117.69 | $113.73 | $115.76 | $114.62 | 2,136,864 |
| 2022-04-29 | $118.65 | $120.12 | $116.87 | $117.01 | $115.86 | 1,373,027 |
| 2022-04-28 | $118.17 | $120.75 | $118.17 | $119.52 | $118.34 | 1,150,595 |
| 2022-04-27 | $116.77 | $118.94 | $116.54 | $116.90 | $115.75 | 2,022,819 |
| 2022-04-26 | $120.30 | $120.70 | $116.55 | $116.69 | $115.54 | 2,066,920 |
| 2022-04-25 | $121.50 | $122.29 | $119.81 | $121.27 | $120.08 | 2,540,186 |
| 2022-04-22 | $124.08 | $124.40 | $122.00 | $122.40 | $121.19 | 2,758,429 |
| 2022-04-21 | $126.52 | $127.28 | $124.12 | $124.44 | $123.21 | 1,781,027 |
| 2022-04-20 | $125.00 | $126.40 | $125.00 | $125.70 | $124.46 | 1,756,116 |
| 2022-04-19 | $123.14 | $124.82 | $123.14 | $124.64 | $123.41 | 1,864,298 |
| 2022-04-18 | $122.39 | $123.68 | $122.22 | $123.17 | $121.96 | 2,731,474 |
| 2022-04-14 | $122.13 | $123.10 | $122.00 | $122.97 | $121.76 | 1,830,735 |
| 2022-04-13 | $119.96 | $122.13 | $119.76 | $121.87 | $120.67 | 1,710,890 |
| 2022-04-12 | $119.00 | $120.45 | $118.40 | $119.89 | $118.71 | 2,396,302 |
| 2022-04-11 | $118.93 | $120.48 | $117.98 | $118.31 | $117.14 | 2,199,609 |
| 2022-04-08 | $118.72 | $120.65 | $118.72 | $119.17 | $118.00 | 1,743,213 |
| 2022-04-07 | $118.27 | $120.84 | $117.49 | $120.40 | $119.21 | 2,008,941 |
| 2022-04-06 | $117.02 | $119.37 | $116.05 | $118.62 | $117.45 | 1,683,142 |
| 2022-04-05 | $116.83 | $118.87 | $116.68 | $117.64 | $116.48 | 2,001,558 |
| 2022-04-04 | $118.36 | $118.40 | $115.55 | $117.70 | $116.54 | 1,980,408 |
| 2022-04-01 | $118.93 | $119.51 | $117.67 | $118.82 | $117.65 | 2,884,048 |
| 2022-03-31 | $121.19 | $122.31 | $118.49 | $118.53 | $117.36 | 3,932,195 |
| 2022-03-30 | $121.51 | $123.05 | $120.61 | $120.84 | $119.65 | 2,022,808 |
| 2022-03-29 | $122.77 | $124.34 | $121.75 | $122.22 | $121.02 | 1,692,407 |
| 2022-03-28 | $119.97 | $121.19 | $119.02 | $121.19 | $120.00 | 1,280,821 |
| 2022-03-25 | $120.19 | $120.19 | $118.73 | $119.62 | $118.44 | 1,242,807 |
| 2022-03-24 | $117.22 | $120.00 | $115.92 | $119.70 | $118.52 | 1,858,341 |
| 2022-03-23 | $117.75 | $117.99 | $115.76 | $115.96 | $114.82 | 1,798,959 |
| 2022-03-22 | $118.69 | $119.31 | $118.13 | $118.67 | $117.50 | 1,107,767 |
| 2022-03-21 | $121.84 | $122.36 | $117.80 | $118.54 | $117.37 | 1,930,441 |
| 2022-03-18 | $119.01 | $122.43 | $118.28 | $121.99 | $120.79 | 3,332,127 |
| 2022-03-17 | $118.64 | $119.05 | $117.93 | $119.03 | $117.86 | 1,483,476 |
| 2022-03-16 | $116.80 | $119.60 | $116.52 | $119.55 | $118.37 | 2,152,810 |
| 2022-03-15 | $114.78 | $116.47 | $114.24 | $114.65 | $113.52 | 1,670,310 |
| 2022-03-14 | $115.28 | $116.19 | $111.63 | $113.42 | $112.30 | 3,414,186 |
| 2022-03-11 | $116.75 | $118.37 | $116.16 | $116.26 | $115.11 | 2,080,493 |
| 2022-03-10 | $114.50 | $115.94 | $114.04 | $115.82 | $114.68 | 2,448,459 |
| 2022-03-09 | $118.00 | $118.77 | $115.63 | $116.02 | $114.88 | 1,477,446 |
| 2022-03-08 | $113.26 | $118.47 | $112.51 | $115.24 | $114.11 | 2,287,170 |
| 2022-03-07 | $118.05 | $118.05 | $113.23 | $113.30 | $112.18 | 2,689,151 |
| 2022-03-04 | $118.49 | $118.88 | $116.34 | $118.73 | $117.56 | 1,666,769 |
| 2022-03-03 | $122.37 | $122.42 | $119.15 | $119.70 | $118.52 | 1,331,476 |
| 2022-03-02 | $120.54 | $122.63 | $120.38 | $122.00 | $120.80 | 1,269,181 |
| 2022-03-01 | $121.58 | $121.84 | $119.25 | $120.02 | $118.84 | 1,835,678 |
| 2022-02-28 | $121.81 | $123.33 | $121.08 | $122.58 | $121.37 | 2,235,560 |
| 2022-02-25 | $121.86 | $123.72 | $121.02 | $123.72 | $122.50 | 1,498,156 |
| 2022-02-24 | $119.06 | $121.75 | $118.53 | $121.36 | $120.16 | 2,447,720 |
| 2022-02-23 | $124.70 | $124.70 | $121.50 | $121.59 | $120.39 | 2,272,512 |
| 2022-02-22 | $125.02 | $125.94 | $123.42 | $124.07 | $122.85 | 1,862,107 |
| 2022-02-18 | $123.24 | $126.90 | $123.10 | $125.80 | $124.56 | 2,359,436 |
| 2022-02-17 | $123.59 | $125.25 | $122.79 | $123.48 | $122.26 | 2,689,607 |
| 2022-02-16 | $122.65 | $123.66 | $121.82 | $123.35 | $121.57 | 2,172,524 |
| 2022-02-15 | $122.78 | $124.07 | $122.35 | $123.00 | $121.23 | 4,146,799 |
| 2022-02-14 | $122.25 | $122.94 | $120.54 | $121.40 | $119.65 | 2,660,284 |
| 2022-02-11 | $124.33 | $125.30 | $121.51 | $122.07 | $120.31 | 2,929,378 |
| 2022-02-10 | $126.01 | $127.25 | $123.75 | $124.15 | $122.36 | 2,178,608 |
| 2022-02-09 | $127.91 | $132.87 | $127.21 | $127.70 | $125.86 | 3,703,183 |
| 2022-02-08 | $125.38 | $125.91 | $123.91 | $124.97 | $123.17 | 2,345,177 |
| 2022-02-07 | $125.20 | $126.65 | $124.56 | $125.08 | $123.28 | 1,666,578 |
| 2022-02-04 | $124.38 | $126.35 | $123.45 | $125.27 | $123.47 | 1,381,084 |
| 2022-02-03 | $124.52 | $127.14 | $124.43 | $125.35 | $123.55 | 1,172,608 |
| 2022-02-02 | $123.79 | $125.58 | $123.55 | $125.19 | $123.39 | 1,640,285 |
| 2022-02-01 | $125.06 | $125.23 | $122.53 | $123.58 | $121.80 | 1,485,760 |
| 2022-01-31 | $122.16 | $125.49 | $121.83 | $125.17 | $123.37 | 2,414,160 |
| 2022-01-28 | $120.23 | $122.25 | $118.44 | $122.24 | $120.48 | 3,465,724 |
| 2022-01-27 | $121.19 | $121.83 | $119.12 | $119.82 | $118.09 | 2,680,522 |
| 2022-01-26 | $122.10 | $123.48 | $119.15 | $120.14 | $118.41 | 1,958,606 |
| 2022-01-25 | $124.55 | $125.00 | $121.75 | $122.05 | $120.29 | 2,667,356 |
| 2022-01-24 | $122.67 | $126.56 | $121.66 | $126.34 | $124.52 | 2,927,276 |
| 2022-01-21 | $124.35 | $125.77 | $123.41 | $124.24 | $122.45 | 2,129,978 |
| 2022-01-20 | $125.17 | $125.30 | $123.50 | $123.62 | $121.84 | 2,929,431 |
| 2022-01-19 | $126.82 | $127.07 | $124.32 | $124.50 | $122.71 | 2,081,418 |
| 2022-01-18 | $126.01 | $126.75 | $125.44 | $126.38 | $124.56 | 1,361,029 |
| 2022-01-14 | $128.12 | $128.55 | $126.34 | $127.06 | $125.23 | 1,493,550 |
| 2022-01-13 | $129.29 | $129.64 | $128.49 | $128.81 | $126.96 | 1,667,399 |
| 2022-01-12 | $131.11 | $131.36 | $128.62 | $129.15 | $127.29 | 2,539,030 |
| 2022-01-11 | $133.12 | $133.35 | $130.49 | $130.66 | $128.78 | 2,333,738 |
| 2022-01-10 | $134.76 | $135.00 | $132.22 | $133.46 | $131.54 | 1,606,911 |
| 2022-01-07 | $136.36 | $137.12 | $135.32 | $135.35 | $133.40 | 833,719 |
| 2022-01-06 | $136.00 | $137.63 | $135.28 | $136.92 | $134.95 | 862,423 |
| 2022-01-05 | $137.50 | $138.00 | $135.45 | $135.52 | $133.57 | 977,868 |
| 2022-01-04 | $137.18 | $138.24 | $136.29 | $137.26 | $135.28 | 935,936 |
| 2022-01-03 | $138.38 | $138.77 | $134.85 | $136.53 | $134.56 | 1,251,354 |
| 2021-12-31 | $138.41 | $139.63 | $138.19 | $138.86 | $136.86 | 757,769 |
| 2021-12-30 | $138.70 | $139.15 | $138.20 | $138.39 | $136.40 | 538,501 |
| 2021-12-29 | $137.85 | $139.85 | $137.81 | $138.66 | $136.66 | 1,139,274 |
| 2021-12-28 | $137.76 | $138.54 | $137.58 | $137.98 | $135.99 | 661,967 |
| 2021-12-27 | $135.18 | $138.03 | $135.18 | $138.01 | $136.02 | 1,095,396 |
| 2021-12-23 | $135.49 | $135.83 | $134.98 | $135.34 | $133.39 | 958,213 |
| 2021-12-22 | $133.62 | $135.14 | $133.50 | $134.63 | $132.69 | 940,073 |
| 2021-12-21 | $132.39 | $134.49 | $132.19 | $133.37 | $131.45 | 1,202,380 |
| 2021-12-20 | $130.69 | $131.72 | $130.12 | $131.57 | $129.68 | 1,155,432 |
| 2021-12-17 | $133.41 | $133.84 | $131.83 | $131.93 | $130.03 | 2,492,723 |
| 2021-12-16 | $132.93 | $134.00 | $132.73 | $133.59 | $131.67 | 1,022,365 |
| 2021-12-15 | $132.01 | $132.88 | $131.16 | $132.42 | $130.51 | 1,226,120 |
| 2021-12-14 | $131.56 | $133.00 | $131.50 | $131.99 | $130.09 | 1,434,493 |
| 2021-12-13 | $133.05 | $133.30 | $131.07 | $132.14 | $130.24 | 1,393,726 |
| 2021-12-10 | $133.51 | $134.75 | $133.20 | $133.87 | $131.94 | 1,283,258 |
| 2021-12-09 | $132.06 | $134.22 | $131.70 | $133.12 | $131.20 | 1,368,920 |
| 2021-12-08 | $132.05 | $133.87 | $131.59 | $131.74 | $129.84 | 1,708,926 |
| 2021-12-07 | $129.94 | $131.70 | $129.01 | $131.30 | $129.41 | 1,240,794 |
| 2021-12-06 | $126.13 | $130.60 | $126.04 | $128.87 | $127.01 | 2,007,481 |
| 2021-12-03 | $127.52 | $127.99 | $123.79 | $124.83 | $123.03 | 2,028,910 |
| 2021-12-02 | $123.97 | $127.70 | $123.89 | $126.53 | $124.71 | 1,788,414 |
| 2021-12-01 | $124.37 | $126.85 | $123.09 | $123.22 | $121.45 | 1,939,621 |
| 2021-11-30 | $124.34 | $124.82 | $122.38 | $122.84 | $121.07 | 3,373,979 |
| 2021-11-29 | $125.36 | $126.29 | $124.06 | $125.25 | $123.45 | 1,249,136 |
| 2021-11-26 | $124.51 | $124.96 | $123.90 | $124.20 | $122.41 | 1,141,442 |
| 2021-11-24 | $125.68 | $127.69 | $125.31 | $126.88 | $125.05 | 853,463 |
| 2021-11-23 | $126.62 | $127.01 | $125.15 | $126.59 | $124.28 | 999,776 |
| 2021-11-22 | $127.20 | $128.87 | $126.42 | $126.47 | $124.16 | 1,225,532 |
| 2021-11-19 | $127.18 | $127.41 | $126.14 | $126.96 | $124.64 | 1,001,245 |
| 2021-11-18 | $127.63 | $128.00 | $126.33 | $127.01 | $124.69 | 1,202,548 |
| 2021-11-17 | $127.23 | $127.84 | $127.18 | $127.55 | $125.22 | 1,032,240 |
| 2021-11-16 | $126.46 | $127.77 | $126.32 | $127.07 | $124.75 | 866,350 |
| 2021-11-15 | $125.90 | $127.57 | $125.67 | $126.59 | $124.28 | 1,033,414 |
| 2021-11-12 | $124.58 | $125.81 | $124.27 | $125.22 | $122.93 | 811,511 |
| 2021-11-11 | $125.83 | $125.83 | $123.02 | $124.42 | $122.15 | 1,167,997 |
| 2021-11-10 | $125.84 | $126.19 | $125.36 | $125.80 | $123.50 | 996,212 |
| 2021-11-09 | $126.06 | $127.34 | $125.63 | $126.19 | $123.88 | 703,491 |
| 2021-11-08 | $126.43 | $127.33 | $125.97 | $126.22 | $123.91 | 839,611 |
| 2021-11-05 | $126.59 | $127.85 | $125.97 | $126.68 | $124.37 | 1,187,859 |
| 2021-11-04 | $124.35 | $125.93 | $124.10 | $125.40 | $123.11 | 1,146,786 |
| 2021-11-03 | $123.92 | $125.14 | $123.06 | $124.05 | $121.78 | 1,486,712 |
| 2021-11-02 | $126.63 | $127.00 | $124.11 | $124.42 | $122.15 | 1,279,651 |
| 2021-11-01 | $125.54 | $127.07 | $125.34 | $126.53 | $124.22 | 1,237,618 |
| 2021-10-29 | $124.44 | $125.99 | $123.71 | $124.94 | $122.66 | 2,303,818 |
| 2021-10-28 | $124.39 | $126.38 | $123.26 | $125.88 | $123.58 | 2,238,926 |
| 2021-10-27 | $126.31 | $127.96 | $125.79 | $125.79 | $123.49 | 1,427,635 |
| 2021-10-26 | $126.10 | $127.02 | $125.59 | $126.18 | $123.88 | 1,537,890 |
| 2021-10-25 | $126.74 | $127.20 | $125.59 | $125.94 | $123.64 | 1,343,524 |
| 2021-10-22 | $126.37 | $127.18 | $126.23 | $126.57 | $124.26 | 994,410 |
| 2021-10-21 | $126.01 | $126.85 | $125.37 | $126.78 | $124.46 | 1,192,423 |
| 2021-10-20 | $125.37 | $127.20 | $124.98 | $125.88 | $123.58 | 1,281,780 |
| 2021-10-19 | $126.72 | $127.26 | $125.44 | $125.71 | $123.41 | 1,106,150 |
| 2021-10-18 | $125.26 | $126.67 | $124.78 | $126.45 | $124.14 | 1,131,435 |
| 2021-10-15 | $126.19 | $126.86 | $125.17 | $125.21 | $122.92 | 1,828,955 |
| 2021-10-14 | $124.26 | $125.62 | $123.76 | $125.05 | $122.77 | 1,553,490 |
| 2021-10-13 | $122.27 | $123.58 | $121.84 | $123.52 | $121.26 | 1,350,575 |
| 2021-10-12 | $122.85 | $123.27 | $121.51 | $122.36 | $120.12 | 1,146,348 |
| 2021-10-11 | $123.35 | $123.90 | $121.91 | $122.00 | $119.77 | 1,010,618 |
| 2021-10-08 | $125.18 | $125.67 | $123.34 | $123.39 | $121.14 | 918,016 |
| 2021-10-07 | $124.70 | $126.20 | $124.49 | $125.22 | $122.93 | 1,535,416 |
| 2021-10-06 | $122.12 | $123.73 | $121.21 | $123.66 | $121.40 | 1,724,031 |
| 2021-10-05 | $123.35 | $124.63 | $122.41 | $123.60 | $121.34 | 1,660,827 |
| 2021-10-04 | $123.33 | $124.56 | $122.83 | $123.04 | $120.79 | 2,155,639 |
| 2021-10-01 | $123.30 | $124.09 | $121.88 | $123.64 | $121.38 | 1,995,049 |
| 2021-09-30 | $123.35 | $123.96 | $122.12 | $122.31 | $120.08 | 3,102,698 |
| 2021-09-29 | $122.87 | $123.21 | $121.68 | $123.04 | $120.79 | 2,048,476 |
| 2021-09-28 | $125.31 | $125.49 | $122.12 | $122.54 | $120.30 | 1,834,433 |
| 2021-09-27 | $125.08 | $126.62 | $125.08 | $125.57 | $123.28 | 1,805,889 |
| 2021-09-24 | $125.35 | $126.13 | $124.87 | $125.52 | $123.23 | 1,534,386 |
| 2021-09-23 | $125.89 | $126.62 | $124.84 | $124.98 | $122.70 | 2,255,595 |
| 2021-09-22 | $125.64 | $126.78 | $125.33 | $125.55 | $123.26 | 1,790,299 |
| 2021-09-21 | $126.07 | $126.79 | $124.74 | $124.85 | $122.57 | 1,575,601 |
| 2021-09-20 | $125.42 | $126.59 | $124.00 | $125.59 | $123.30 | 1,538,923 |
| 2021-09-17 | $127.71 | $128.49 | $126.78 | $127.09 | $124.77 | 4,309,789 |
| 2021-09-16 | $128.57 | $129.00 | $127.03 | $127.94 | $125.60 | 1,781,839 |
| 2021-09-15 | $128.66 | $128.96 | $127.25 | $128.49 | $126.14 | 1,336,020 |
| 2021-09-14 | $129.57 | $129.57 | $128.54 | $128.99 | $126.63 | 1,399,161 |
| 2021-09-13 | $130.20 | $130.26 | $127.76 | $129.05 | $126.69 | 1,659,275 |
| 2021-09-10 | $130.10 | $130.73 | $129.37 | $129.89 | $127.52 | 2,095,812 |
| 2021-09-09 | $130.37 | $131.40 | $129.19 | $129.25 | $126.89 | 1,024,300 |
| 2021-09-08 | $129.23 | $130.87 | $128.69 | $130.19 | $127.81 | 1,273,073 |
| 2021-09-07 | $131.26 | $131.49 | $128.79 | $128.83 | $126.48 | 1,553,102 |
| 2021-09-03 | $130.69 | $131.50 | $130.58 | $130.92 | $128.53 | 834,351 |
| 2021-09-02 | $132.32 | $132.58 | $131.10 | $131.27 | $128.87 | 1,107,756 |
| 2021-09-01 | $131.42 | $132.61 | $130.56 | $131.55 | $129.15 | 1,238,812 |
| 2021-08-31 | $131.01 | $131.75 | $130.45 | $131.03 | $128.64 | 2,297,327 |
| 2021-08-30 | $131.72 | $132.41 | $130.65 | $130.69 | $128.30 | 1,701,461 |
| 2021-08-27 | $131.79 | $132.73 | $131.51 | $131.70 | $129.29 | 1,263,052 |
| 2021-08-26 | $132.32 | $132.32 | $131.04 | $131.40 | $129.00 | 1,541,801 |
| 2021-08-25 | $133.16 | $134.68 | $133.16 | $134.44 | $131.48 | 856,176 |
| 2021-08-24 | $134.84 | $135.04 | $133.42 | $133.54 | $130.60 | 1,080,131 |
| 2021-08-23 | $135.03 | $135.51 | $134.46 | $134.90 | $131.93 | 948,569 |
| 2021-08-20 | $133.30 | $134.91 | $133.13 | $134.46 | $131.50 | 885,082 |
| 2021-08-19 | $133.86 | $134.55 | $133.25 | $133.96 | $131.01 | 644,932 |
| 2021-08-18 | $134.84 | $135.77 | $134.17 | $134.39 | $131.43 | 734,815 |
| 2021-08-17 | $134.56 | $135.31 | $134.07 | $134.92 | $131.95 | 769,328 |
| 2021-08-16 | $134.48 | $135.39 | $134.07 | $135.12 | $132.15 | 800,811 |
| 2021-08-13 | $133.42 | $135.00 | $133.06 | $134.96 | $131.99 | 1,436,599 |
| 2021-08-12 | $134.19 | $134.19 | $133.17 | $133.36 | $130.43 | 904,574 |
| 2021-08-11 | $133.39 | $134.80 | $133.11 | $134.05 | $131.10 | 1,354,743 |
| 2021-08-10 | $133.27 | $133.71 | $132.94 | $133.05 | $130.12 | 991,511 |
| 2021-08-09 | $133.91 | $133.91 | $132.89 | $133.20 | $130.27 | 950,807 |
| 2021-08-06 | $133.97 | $134.62 | $133.32 | $134.03 | $131.08 | 1,211,484 |
| 2021-08-05 | $133.99 | $134.26 | $132.85 | $133.64 | $130.70 | 1,109,161 |
| 2021-08-04 | $133.47 | $134.15 | $132.76 | $133.52 | $130.58 | 1,163,302 |
| 2021-08-03 | $132.63 | $133.45 | $131.09 | $133.42 | $130.49 | 1,509,210 |
| 2021-08-02 | $132.09 | $133.34 | $131.69 | $132.39 | $129.48 | 1,520,679 |
| 2021-07-30 | $129.19 | $132.02 | $128.90 | $131.39 | $128.50 | 2,193,961 |
| 2021-07-29 | $126.50 | $130.49 | $125.52 | $130.31 | $127.44 | 2,782,326 |
| 2021-07-28 | $125.38 | $125.38 | $121.52 | $122.61 | $119.91 | 1,981,221 |
| 2021-07-27 | $123.34 | $125.65 | $122.88 | $125.48 | $122.72 | 2,251,797 |
| 2021-07-26 | $122.77 | $123.63 | $122.32 | $123.45 | $120.74 | 1,511,645 |
| 2021-07-23 | $120.49 | $123.43 | $120.37 | $122.79 | $120.09 | 2,143,362 |
| 2021-07-22 | $117.00 | $120.45 | $116.66 | $120.26 | $117.62 | 1,988,958 |
| 2021-07-21 | $116.99 | $117.85 | $116.03 | $116.77 | $114.20 | 1,566,026 |
| 2021-07-20 | $113.90 | $116.43 | $113.54 | $116.16 | $113.61 | 1,886,389 |
| 2021-07-19 | $114.49 | $114.77 | $112.15 | $113.45 | $110.96 | 2,222,356 |
| 2021-07-16 | $117.34 | $117.52 | $115.72 | $115.85 | $113.30 | 1,055,930 |
| 2021-07-15 | $116.81 | $117.21 | $116.09 | $116.99 | $114.42 | 1,029,848 |
| 2021-07-14 | $117.21 | $118.04 | $116.92 | $117.12 | $114.54 | 931,656 |
| 2021-07-13 | $117.68 | $117.72 | $116.89 | $117.09 | $114.52 | 1,140,037 |
| 2021-07-12 | $118.03 | $118.26 | $117.36 | $117.87 | $115.28 | 1,001,936 |
| 2021-07-09 | $118.36 | $118.85 | $117.88 | $118.58 | $115.97 | 999,982 |
| 2021-07-08 | $116.70 | $117.86 | $116.38 | $117.32 | $114.74 | 1,122,719 |
| 2021-07-07 | $115.97 | $117.90 | $115.69 | $117.82 | $115.23 | 1,182,370 |
| 2021-07-06 | $117.44 | $117.44 | $115.63 | $116.25 | $113.69 | 963,377 |
| 2021-07-02 | $116.43 | $117.08 | $116.03 | $116.95 | $114.38 | 867,737 |
| 2021-07-01 | $115.49 | $116.44 | $115.36 | $116.01 | $113.46 | 1,847,487 |
| 2021-06-30 | $115.44 | $115.88 | $114.51 | $115.03 | $112.50 | 1,474,286 |
| 2021-06-29 | $116.48 | $116.56 | $115.42 | $115.56 | $113.02 | 1,187,035 |
| 2021-06-28 | $116.90 | $117.07 | $115.42 | $116.11 | $113.56 | 1,662,170 |
| 2021-06-25 | $116.70 | $117.66 | $116.52 | $117.25 | $114.67 | 5,229,898 |
| 2021-06-24 | $117.58 | $117.94 | $116.89 | $116.99 | $114.42 | 1,706,274 |
| 2021-06-23 | $117.53 | $117.64 | $116.81 | $116.94 | $114.37 | 1,407,551 |
| 2021-06-22 | $117.10 | $117.66 | $116.41 | $117.50 | $114.92 | 1,293,624 |
| 2021-06-21 | $115.50 | $116.83 | $114.90 | $116.76 | $114.19 | 1,486,846 |
| 2021-06-18 | $115.72 | $116.07 | $114.52 | $114.64 | $112.12 | 3,951,255 |
| 2021-06-17 | $118.14 | $118.46 | $116.32 | $116.84 | $114.27 | 1,215,806 |
| 2021-06-16 | $118.88 | $118.88 | $117.25 | $118.14 | $115.54 | 1,372,433 |
| 2021-06-15 | $118.20 | $118.65 | $117.73 | $118.57 | $115.96 | 1,177,725 |
| 2021-06-14 | $119.27 | $119.55 | $117.41 | $118.06 | $115.46 | 2,266,202 |
| 2021-06-11 | $119.02 | $120.17 | $118.89 | $119.65 | $117.02 | 2,078,043 |
| 2021-06-10 | $117.79 | $118.72 | $117.26 | $118.71 | $116.10 | 1,310,250 |
| 2021-06-09 | $119.16 | $119.49 | $117.48 | $117.53 | $114.95 | 2,052,993 |
| 2021-06-08 | $118.63 | $119.96 | $118.47 | $119.06 | $116.44 | 1,448,945 |
| 2021-06-07 | $118.88 | $119.13 | $117.78 | $118.32 | $115.72 | 1,104,455 |
| 2021-06-04 | $119.50 | $119.63 | $118.26 | $118.77 | $116.16 | 1,080,508 |
| 2021-06-03 | $118.44 | $119.03 | $117.18 | $118.72 | $116.11 | 1,690,058 |
| 2021-06-02 | $120.01 | $120.71 | $119.14 | $119.24 | $116.62 | 2,240,621 |
| 2021-06-01 | $121.00 | $121.00 | $119.62 | $119.90 | $117.26 | 1,242,708 |
| 2021-05-28 | $120.10 | $120.32 | $119.57 | $119.97 | $117.33 | 1,389,648 |
| 2021-05-27 | $120.40 | $120.49 | $119.30 | $120.09 | $117.45 | 2,226,567 |
| 2021-05-26 | $120.79 | $120.93 | $120.03 | $120.49 | $117.35 | 2,496,466 |
| 2021-05-25 | $121.00 | $121.29 | $120.36 | $120.60 | $117.46 | 1,536,225 |
| 2021-05-24 | $120.16 | $121.60 | $119.98 | $120.52 | $117.38 | 1,460,289 |
| 2021-05-21 | $120.25 | $120.55 | $119.47 | $119.71 | $116.59 | 2,185,010 |
| 2021-05-20 | $118.82 | $120.27 | $118.71 | $119.94 | $116.82 | 1,242,220 |
| 2021-05-19 | $118.23 | $119.06 | $117.39 | $118.71 | $115.62 | 1,624,433 |
| 2021-05-18 | $118.97 | $120.05 | $118.92 | $119.29 | $116.18 | 1,426,289 |
| 2021-05-17 | $119.33 | $119.49 | $117.76 | $118.65 | $115.56 | 1,181,612 |
| 2021-05-14 | $118.38 | $119.71 | $118.35 | $119.27 | $116.16 | 1,241,917 |
| 2021-05-13 | $117.28 | $118.78 | $117.28 | $118.09 | $115.01 | 1,470,847 |
| 2021-05-12 | $118.78 | $119.11 | $116.92 | $117.15 | $114.10 | 1,617,134 |
| 2021-05-11 | $122.11 | $122.11 | $118.31 | $119.15 | $116.05 | 2,750,125 |
| 2021-05-10 | $121.57 | $122.73 | $121.29 | $121.92 | $118.74 | 1,039,232 |
| 2021-05-07 | $121.27 | $122.37 | $121.10 | $121.23 | $118.07 | 1,022,376 |
| 2021-05-06 | $121.85 | $122.41 | $120.57 | $121.29 | $118.13 | 1,190,179 |
| 2021-05-05 | $119.52 | $121.39 | $119.06 | $121.09 | $117.94 | 1,428,400 |
| 2021-05-04 | $119.91 | $120.71 | $119.14 | $119.37 | $116.26 | 1,594,358 |
| 2021-05-03 | $120.00 | $120.68 | $119.93 | $119.98 | $116.86 | 1,087,175 |
| 2021-04-30 | $118.92 | $119.92 | $118.36 | $119.52 | $116.41 | 1,863,942 |
| 2021-04-29 | $118.00 | $119.23 | $117.74 | $118.91 | $115.81 | 2,055,840 |
| 2021-04-28 | $115.91 | $118.70 | $115.50 | $117.57 | $114.51 | 1,789,695 |
| 2021-04-27 | $116.04 | $116.50 | $115.80 | $116.41 | $113.38 | 1,081,961 |
| 2021-04-26 | $117.95 | $117.95 | $115.36 | $115.68 | $112.67 | 2,121,141 |
| 2021-04-23 | $117.73 | $118.19 | $117.34 | $117.72 | $114.65 | 1,097,597 |
| 2021-04-22 | $118.18 | $118.53 | $117.48 | $117.82 | $114.75 | 829,656 |
| 2021-04-21 | $117.76 | $118.27 | $117.17 | $117.45 | $114.39 | 846,631 |
| 2021-04-20 | $117.11 | $118.08 | $116.92 | $117.96 | $114.89 | 827,485 |
| 2021-04-19 | $118.38 | $118.71 | $117.15 | $117.71 | $114.64 | 768,495 |
| 2021-04-16 | $118.64 | $118.64 | $117.72 | $118.06 | $114.99 | 1,586,523 |
| 2021-04-15 | $118.47 | $118.97 | $117.25 | $117.61 | $114.55 | 1,243,812 |
| 2021-04-14 | $117.53 | $118.83 | $117.43 | $118.16 | $115.08 | 1,353,536 |
| 2021-04-13 | $116.47 | $117.99 | $116.13 | $117.45 | $114.39 | 1,462,025 |
| 2021-04-12 | $115.00 | $116.55 | $114.99 | $116.42 | $113.39 | 1,542,065 |
| 2021-04-09 | $114.78 | $114.97 | $113.60 | $114.96 | $111.97 | 1,042,083 |
| 2021-04-08 | $113.78 | $114.67 | $113.40 | $114.66 | $111.67 | 1,216,338 |
| 2021-04-07 | $113.76 | $114.64 | $113.59 | $114.05 | $111.08 | 1,095,580 |
| 2021-04-06 | $111.40 | $114.70 | $111.28 | $114.08 | $111.11 | 2,279,995 |
| 2021-04-05 | $110.07 | $111.29 | $109.95 | $110.64 | $107.76 | 1,239,156 |
| 2021-04-01 | $108.67 | $109.97 | $107.99 | $109.80 | $106.94 | 927,764 |
| 2021-03-31 | $109.20 | $109.48 | $108.15 | $108.18 | $105.36 | 1,604,376 |
| 2021-03-30 | $108.25 | $110.68 | $108.25 | $109.77 | $106.91 | 1,693,955 |
| 2021-03-29 | $108.00 | $109.97 | $107.08 | $109.21 | $106.37 | 1,717,935 |
| 2021-03-26 | $107.95 | $108.14 | $106.29 | $108.06 | $105.25 | 1,391,420 |
| 2021-03-25 | $107.08 | $107.50 | $106.01 | $107.38 | $104.58 | 1,430,361 |
| 2021-03-24 | $108.00 | $108.84 | $107.08 | $107.08 | $104.29 | 1,199,070 |
| 2021-03-23 | $107.96 | $108.38 | $107.45 | $108.00 | $105.19 | 1,473,913 |
| 2021-03-22 | $107.78 | $108.98 | $107.63 | $108.75 | $105.92 | 1,915,796 |
| 2021-03-19 | $108.48 | $109.53 | $107.57 | $107.96 | $105.15 | 3,184,196 |
| 2021-03-18 | $110.81 | $110.97 | $108.27 | $108.31 | $105.49 | 1,645,363 |
| 2021-03-17 | $108.80 | $111.68 | $108.26 | $111.02 | $108.13 | 2,707,847 |
| 2021-03-16 | $108.00 | $109.14 | $107.62 | $108.80 | $105.97 | 2,289,463 |
| 2021-03-15 | $105.24 | $108.01 | $105.12 | $107.99 | $105.18 | 1,954,940 |
| 2021-03-12 | $104.93 | $105.41 | $104.11 | $104.81 | $102.08 | 1,562,765 |
| 2021-03-11 | $105.08 | $105.78 | $104.48 | $104.63 | $101.91 | 1,846,145 |
| 2021-03-10 | $103.20 | $105.21 | $102.80 | $104.61 | $101.89 | 1,995,481 |
| 2021-03-09 | $104.48 | $104.78 | $102.65 | $102.68 | $100.01 | 2,502,623 |
| 2021-03-08 | $104.50 | $105.44 | $104.09 | $104.14 | $101.43 | 2,036,908 |
| 2021-03-05 | $103.80 | $104.80 | $101.94 | $104.33 | $101.61 | 1,638,022 |
| 2021-03-04 | $103.70 | $104.35 | $101.96 | $103.57 | $100.87 | 1,789,155 |
| 2021-03-03 | $104.77 | $105.16 | $103.48 | $103.51 | $100.81 | 1,740,766 |
| 2021-03-02 | $104.27 | $105.49 | $103.72 | $104.74 | $102.01 | 2,450,794 |
| 2021-03-01 | $104.01 | $105.86 | $103.97 | $104.51 | $101.79 | 1,446,425 |
| 2021-02-26 | $105.22 | $105.28 | $103.21 | $103.53 | $100.83 | 2,014,646 |
| 2021-02-25 | $104.65 | $105.02 | $103.88 | $104.70 | $101.97 | 1,751,381 |
| 2021-02-24 | $104.57 | $105.07 | $103.71 | $104.68 | $101.95 | 1,704,437 |
| 2021-02-23 | $105.60 | $106.73 | $103.94 | $104.65 | $101.92 | 1,795,798 |
| 2021-02-22 | $104.42 | $105.54 | $103.76 | $105.01 | $102.28 | 2,097,608 |
| 2021-02-19 | $105.53 | $106.06 | $104.93 | $105.13 | $102.39 | 1,726,755 |
| 2021-02-18 | $103.93 | $105.89 | $103.93 | $105.37 | $102.63 | 1,485,616 |
| 2021-02-17 | $104.74 | $105.43 | $103.95 | $104.34 | $101.62 | 2,263,027 |
| 2021-02-16 | $105.67 | $106.18 | $104.97 | $105.60 | $102.85 | 1,904,318 |
| 2021-02-12 | $105.45 | $105.90 | $104.53 | $105.47 | $102.72 | 1,163,791 |
| 2021-02-11 | $104.75 | $105.98 | $104.26 | $105.48 | $102.73 | 1,791,337 |
| 2021-02-10 | $103.78 | $105.34 | $102.99 | $104.82 | $101.61 | 1,989,998 |
| 2021-02-09 | $103.41 | $103.96 | $102.25 | $103.12 | $99.96 | 1,597,869 |
| 2021-02-08 | $104.82 | $105.11 | $102.79 | $103.36 | $100.19 | 1,946,966 |
| 2021-02-05 | $103.35 | $105.89 | $103.35 | $105.34 | $102.11 | 2,266,228 |
| 2021-02-04 | $105.44 | $105.88 | $102.85 | $102.99 | $99.83 | 2,777,185 |
| 2021-02-03 | $105.79 | $106.15 | $104.73 | $104.73 | $101.52 | 1,606,784 |
| 2021-02-02 | $104.31 | $106.92 | $103.64 | $106.30 | $103.04 | 1,824,905 |
| 2021-02-01 | $102.24 | $103.71 | $101.64 | $103.06 | $99.90 | 1,782,226 |
| 2021-01-29 | $102.09 | $103.24 | $101.18 | $101.49 | $98.38 | 1,901,294 |
| 2021-01-28 | $102.25 | $104.20 | $102.08 | $102.53 | $99.39 | 1,827,261 |
| 2021-01-27 | $105.54 | $105.66 | $101.79 | $102.02 | $98.89 | 1,914,659 |
| 2021-01-26 | $105.65 | $107.23 | $103.93 | $106.34 | $103.08 | 1,834,490 |
| 2021-01-25 | $106.29 | $106.38 | $104.26 | $105.26 | $102.03 | 1,495,526 |
| 2021-01-22 | $107.36 | $107.61 | $106.07 | $107.09 | $103.81 | 951,381 |
| 2021-01-21 | $109.50 | $109.50 | $107.87 | $107.88 | $104.57 | 1,199,384 |
| 2021-01-20 | $107.65 | $109.63 | $107.42 | $109.41 | $106.06 | 1,543,746 |
| 2021-01-19 | $106.96 | $108.00 | $106.75 | $107.39 | $104.10 | 1,748,438 |
| 2021-01-15 | $107.52 | $107.52 | $106.00 | $106.62 | $103.35 | 1,163,527 |
| 2021-01-14 | $107.78 | $109.66 | $107.31 | $107.78 | $104.48 | 1,497,885 |
| 2021-01-13 | $107.12 | $107.73 | $106.28 | $107.15 | $103.87 | 1,538,817 |
| 2021-01-12 | $107.49 | $108.45 | $106.48 | $107.67 | $104.37 | 1,167,256 |
| 2021-01-11 | $106.80 | $108.04 | $106.59 | $107.67 | $104.37 | 1,329,134 |
| 2021-01-08 | $105.81 | $107.45 | $105.62 | $107.15 | $103.87 | 1,252,232 |
| 2021-01-07 | $106.50 | $106.99 | $105.28 | $105.60 | $102.36 | 2,222,883 |
| 2021-01-06 | $105.63 | $106.70 | $105.39 | $106.41 | $103.15 | 1,352,714 |
| 2021-01-05 | $105.64 | $106.35 | $105.20 | $105.83 | $102.59 | 1,475,325 |
| 2021-01-04 | $109.02 | $109.02 | $104.86 | $105.82 | $102.58 | 2,058,186 |
| 2020-12-31 | $108.74 | $109.18 | $107.38 | $108.56 | $105.23 | 1,651,799 |
| 2020-12-30 | $109.35 | $110.66 | $109.33 | $109.51 | $106.15 | 1,267,853 |
| 2020-12-29 | $109.63 | $110.56 | $109.40 | $109.45 | $106.10 | 1,818,269 |
| 2020-12-28 | $108.49 | $109.85 | $107.38 | $109.78 | $106.42 | 1,791,459 |
| 2020-12-24 | $107.22 | $107.69 | $106.94 | $107.54 | $104.25 | 340,393 |
| 2020-12-23 | $107.16 | $107.93 | $106.79 | $106.79 | $103.52 | 884,783 |
| 2020-12-22 | $108.06 | $108.32 | $107.02 | $107.40 | $104.11 | 1,199,253 |
| 2020-12-21 | $108.12 | $109.45 | $106.67 | $108.63 | $105.30 | 1,288,872 |
| 2020-12-18 | $108.82 | $110.17 | $108.80 | $109.78 | $106.42 | 4,513,832 |
| 2020-12-17 | $108.73 | $108.88 | $107.85 | $108.79 | $105.46 | 2,842,655 |
| 2020-12-16 | $107.51 | $108.64 | $107.17 | $107.42 | $104.13 | 2,412,382 |
| 2020-12-15 | $106.38 | $107.65 | $105.97 | $107.38 | $104.09 | 2,357,733 |
| 2020-12-14 | $106.89 | $106.89 | $105.33 | $105.50 | $102.27 | 2,015,337 |
| 2020-12-11 | $105.88 | $106.50 | $105.35 | $105.99 | $102.74 | 1,538,252 |
| 2020-12-10 | $106.16 | $107.08 | $105.90 | $106.46 | $103.20 | 1,347,752 |
| 2020-12-09 | $105.60 | $106.91 | $105.10 | $106.57 | $103.30 | 1,431,665 |
| 2020-12-08 | $104.60 | $105.63 | $104.48 | $105.15 | $101.93 | 1,421,211 |
| 2020-12-07 | $105.53 | $105.69 | $104.67 | $105.24 | $102.02 | 1,507,195 |
| 2020-12-04 | $105.09 | $106.15 | $104.77 | $105.86 | $102.62 | 896,993 |
| 2020-12-03 | $104.67 | $105.23 | $104.32 | $104.52 | $101.32 | 1,329,944 |
| 2020-12-02 | $105.87 | $105.97 | $104.80 | $104.98 | $101.76 | 1,298,063 |
| 2020-12-01 | $106.84 | $106.99 | $105.52 | $106.34 | $103.08 | 1,720,675 |
| 2020-11-30 | $106.20 | $106.49 | $105.01 | $105.80 | $102.56 | 2,902,795 |
| 2020-11-27 | $107.00 | $107.70 | $106.80 | $107.18 | $103.90 | 801,209 |
| 2020-11-25 | $106.91 | $107.28 | $105.91 | $106.61 | $103.34 | 1,376,712 |
| 2020-11-24 | $105.68 | $107.31 | $105.25 | $107.19 | $103.91 | 1,434,396 |
| 2020-11-23 | $105.59 | $105.84 | $104.49 | $105.00 | $101.34 | 1,449,115 |
| 2020-11-20 | $105.16 | $105.46 | $104.68 | $104.99 | $101.33 | 1,541,205 |
| 2020-11-19 | $104.16 | $105.40 | $103.82 | $105.27 | $101.60 | 1,081,451 |
| 2020-11-18 | $104.42 | $105.02 | $103.77 | $104.17 | $100.54 | 1,288,019 |
| 2020-11-17 | $103.48 | $104.31 | $103.01 | $104.04 | $100.41 | 1,000,194 |
| 2020-11-16 | $103.71 | $105.89 | $103.48 | $104.76 | $101.11 | 1,575,574 |
| 2020-11-13 | $101.13 | $103.02 | $100.88 | $102.87 | $99.28 | 1,345,645 |
| 2020-11-12 | $101.55 | $102.26 | $99.74 | $100.42 | $96.92 | 1,326,064 |
| 2020-11-11 | $103.21 | $103.53 | $101.56 | $101.82 | $98.27 | 1,273,227 |
| 2020-11-10 | $102.76 | $104.02 | $102.00 | $102.99 | $99.40 | 1,545,198 |
| 2020-11-09 | $103.99 | $106.33 | $101.90 | $101.98 | $98.42 | 2,035,703 |
| 2020-11-06 | $100.57 | $101.26 | $99.13 | $99.38 | $95.91 | 1,745,457 |
| 2020-11-05 | $99.42 | $101.23 | $98.97 | $100.70 | $97.19 | 2,803,164 |
| 2020-11-04 | $97.31 | $99.97 | $96.66 | $98.58 | $95.14 | 2,024,435 |
| 2020-11-03 | $96.42 | $97.70 | $95.79 | $96.77 | $93.40 | 1,449,766 |
| 2020-11-02 | $94.42 | $95.93 | $93.73 | $95.25 | $91.93 | 1,908,427 |
| 2020-10-30 | $94.36 | $95.21 | $92.35 | $93.33 | $90.08 | 2,138,975 |
| 2020-10-29 | $97.31 | $97.48 | $92.22 | $94.94 | $91.63 | 2,008,988 |
| 2020-10-28 | $96.07 | $97.20 | $94.89 | $95.06 | $91.75 | 1,564,585 |
| 2020-10-27 | $98.82 | $99.17 | $97.82 | $97.99 | $94.57 | 1,024,791 |
| 2020-10-26 | $100.54 | $100.54 | $97.52 | $99.20 | $95.74 | 1,300,027 |
| 2020-10-23 | $100.33 | $101.51 | $99.11 | $101.28 | $97.75 | 1,039,380 |
| 2020-10-22 | $99.66 | $99.95 | $98.20 | $99.85 | $96.37 | 1,337,109 |
| 2020-10-21 | $97.29 | $99.38 | $97.14 | $99.07 | $95.62 | 1,060,574 |
| 2020-10-20 | $97.87 | $98.48 | $97.00 | $97.28 | $93.89 | 1,112,352 |
| 2020-10-19 | $98.39 | $99.79 | $97.03 | $97.25 | $93.86 | 1,087,931 |
| 2020-10-16 | $99.67 | $100.75 | $98.41 | $98.53 | $95.09 | 2,282,029 |
| 2020-10-15 | $95.93 | $99.75 | $95.62 | $99.49 | $96.02 | 2,427,973 |
| 2020-10-14 | $96.23 | $97.35 | $95.87 | $96.52 | $93.15 | 1,317,023 |
| 2020-10-13 | $95.41 | $96.39 | $95.37 | $96.01 | $92.66 | 847,797 |
| 2020-10-12 | $95.51 | $96.23 | $94.85 | $95.98 | $92.63 | 976,942 |
| 2020-10-09 | $95.63 | $96.08 | $94.82 | $95.49 | $92.16 | 1,169,700 |
| 2020-10-08 | $94.19 | $95.43 | $93.89 | $95.41 | $92.08 | 1,239,104 |
| 2020-10-07 | $92.80 | $94.47 | $92.71 | $93.88 | $90.61 | 1,523,598 |
| 2020-10-06 | $94.56 | $94.83 | $91.83 | $91.92 | $88.71 | 1,282,432 |
| 2020-10-05 | $95.68 | $95.78 | $93.35 | $94.09 | $90.81 | 1,415,071 |
| 2020-10-02 | $90.62 | $95.31 | $90.33 | $95.17 | $91.85 | 2,173,349 |
| 2020-10-01 | $92.15 | $92.51 | $91.21 | $91.82 | $88.62 | 1,300,721 |
| 2020-09-30 | $91.12 | $92.53 | $90.76 | $91.30 | $88.12 | 1,735,212 |
| 2020-09-29 | $91.58 | $91.88 | $90.24 | $90.71 | $87.55 | 1,612,631 |
| 2020-09-28 | $91.88 | $92.45 | $91.39 | $91.88 | $88.68 | 1,694,825 |
| 2020-09-25 | $91.04 | $91.74 | $89.73 | $91.38 | $88.19 | 1,154,807 |
| 2020-09-24 | $89.68 | $91.48 | $89.12 | $91.37 | $88.18 | 1,650,715 |
| 2020-09-23 | $90.77 | $91.42 | $89.60 | $89.77 | $86.64 | 1,756,203 |
| 2020-09-22 | $89.37 | $90.82 | $88.85 | $90.59 | $87.43 | 1,233,350 |
| 2020-09-21 | $90.40 | $91.10 | $88.08 | $89.34 | $86.22 | 1,717,706 |
| 2020-09-18 | $93.31 | $94.38 | $92.06 | $92.11 | $88.90 | 2,775,817 |
| 2020-09-17 | $93.69 | $94.63 | $92.97 | $93.71 | $90.44 | 1,254,679 |
| 2020-09-16 | $93.85 | $95.45 | $93.62 | $94.81 | $91.50 | 1,621,069 |
| 2020-09-15 | $93.20 | $94.32 | $93.10 | $93.52 | $90.26 | 1,191,468 |
| 2020-09-14 | $93.15 | $94.18 | $92.54 | $92.87 | $89.63 | 1,497,728 |
| 2020-09-11 | $92.64 | $93.43 | $91.50 | $92.27 | $89.05 | 1,246,537 |
| 2020-09-10 | $93.38 | $94.56 | $92.11 | $92.35 | $89.13 | 1,634,132 |
| 2020-09-09 | $94.11 | $94.84 | $93.31 | $93.39 | $90.13 | 1,193,362 |
| 2020-09-08 | $95.00 | $96.13 | $93.46 | $93.68 | $90.41 | 2,305,019 |
| 2020-09-04 | $96.90 | $97.25 | $94.30 | $95.22 | $91.90 | 2,024,970 |
| 2020-09-03 | $98.42 | $98.55 | $95.38 | $96.33 | $92.97 | 1,526,337 |
| 2020-09-02 | $96.11 | $98.65 | $95.90 | $97.98 | $94.56 | 1,873,267 |
| 2020-09-01 | $95.59 | $96.17 | $94.93 | $96.15 | $92.80 | 1,618,240 |
| 2020-08-31 | $97.18 | $97.32 | $95.72 | $95.85 | $92.51 | 1,451,477 |
| 2020-08-28 | $96.03 | $97.60 | $95.56 | $97.45 | $94.05 | 1,517,060 |
| 2020-08-27 | $96.38 | $96.67 | $95.47 | $95.47 | $92.14 | 1,661,876 |
| 2020-08-26 | $96.12 | $96.12 | $94.81 | $95.33 | $92.01 | 1,521,662 |
| 2020-08-25 | $96.71 | $96.84 | $95.89 | $96.48 | $93.12 | 1,179,799 |
| 2020-08-24 | $96.40 | $96.97 | $95.17 | $96.56 | $92.74 | 1,439,504 |
| 2020-08-21 | $95.42 | $96.33 | $95.32 | $96.10 | $92.30 | 1,477,068 |
| 2020-08-20 | $93.07 | $95.51 | $93.00 | $95.37 | $91.60 | 1,346,598 |
| 2020-08-19 | $95.14 | $95.44 | $93.53 | $93.93 | $90.22 | 1,275,885 |
| 2020-08-18 | $94.36 | $94.90 | $93.60 | $94.90 | $91.15 | 1,463,459 |
| 2020-08-17 | $92.85 | $94.10 | $92.55 | $93.60 | $89.90 | 1,182,095 |
| 2020-08-14 | $92.68 | $93.16 | $92.02 | $92.65 | $88.99 | 781,037 |
| 2020-08-13 | $92.96 | $93.72 | $92.56 | $92.77 | $89.10 | 1,221,214 |
| 2020-08-12 | $93.30 | $93.80 | $92.54 | $93.16 | $89.48 | 1,189,352 |
| 2020-08-11 | $92.09 | $93.90 | $92.07 | $92.70 | $89.03 | 1,429,143 |
| 2020-08-10 | $90.95 | $91.76 | $90.90 | $91.34 | $87.73 | 1,087,507 |
| 2020-08-07 | $90.54 | $91.32 | $90.04 | $90.82 | $87.23 | 1,239,697 |
| 2020-08-06 | $90.41 | $91.47 | $90.16 | $90.99 | $87.39 | 1,194,776 |
| 2020-08-05 | $92.23 | $92.53 | $90.79 | $91.00 | $87.40 | 1,247,661 |
| 2020-08-04 | $90.52 | $92.41 | $90.39 | $91.82 | $88.19 | 1,321,692 |
| 2020-08-03 | $91.25 | $92.47 | $90.80 | $90.92 | $87.32 | 1,735,279 |
| 2020-07-31 | $91.57 | $91.86 | $90.16 | $91.05 | $87.45 | 1,914,996 |
| 2020-07-30 | $93.15 | $94.20 | $90.57 | $91.64 | $88.02 | 3,863,136 |
| 2020-07-29 | $92.75 | $95.44 | $92.67 | $94.83 | $91.08 | 2,778,029 |
| 2020-07-28 | $93.66 | $93.98 | $92.32 | $92.75 | $89.08 | 2,171,134 |
| 2020-07-27 | $93.02 | $94.16 | $92.57 | $93.37 | $89.68 | 2,213,306 |
| 2020-07-24 | $93.02 | $93.47 | $92.21 | $93.14 | $89.46 | 1,022,562 |
| 2020-07-23 | $93.34 | $94.19 | $92.36 | $92.87 | $89.20 | 1,553,261 |
| 2020-07-22 | $90.72 | $94.21 | $90.66 | $93.62 | $89.92 | 2,341,832 |
| 2020-07-21 | $91.71 | $92.11 | $90.89 | $91.04 | $87.44 | 1,433,451 |
| 2020-07-20 | $90.35 | $91.22 | $89.67 | $90.91 | $87.31 | 1,339,184 |
| 2020-07-17 | $90.05 | $91.00 | $89.43 | $90.57 | $86.99 | 1,294,061 |
| 2020-07-16 | $89.90 | $90.40 | $89.41 | $89.69 | $86.14 | 1,798,632 |
| 2020-07-15 | $89.63 | $90.69 | $88.69 | $90.35 | $86.78 | 2,272,815 |
| 2020-07-14 | $87.11 | $88.44 | $86.80 | $88.18 | $84.69 | 1,461,251 |
| 2020-07-13 | $87.68 | $89.59 | $87.05 | $87.43 | $83.97 | 2,291,235 |
| 2020-07-10 | $86.20 | $87.44 | $85.70 | $87.24 | $83.79 | 1,026,732 |
| 2020-07-09 | $86.62 | $87.25 | $85.69 | $86.38 | $82.96 | 1,812,033 |
| 2020-07-08 | $86.93 | $87.46 | $86.06 | $86.55 | $83.13 | 1,464,035 |
| 2020-07-07 | $87.99 | $88.19 | $86.68 | $86.86 | $83.42 | 1,310,740 |
| 2020-07-06 | $87.65 | $88.75 | $86.38 | $88.51 | $85.01 | 1,286,823 |
| 2020-07-02 | $87.74 | $88.62 | $86.36 | $86.56 | $83.14 | 1,743,136 |
| 2020-07-01 | $87.17 | $87.67 | $85.57 | $86.45 | $83.03 | 1,962,695 |
| 2020-06-30 | $85.91 | $87.41 | $85.54 | $86.91 | $83.47 | 2,046,638 |
| 2020-06-29 | $85.02 | $87.18 | $84.32 | $86.98 | $83.54 | 1,292,268 |
| 2020-06-26 | $85.80 | $86.47 | $84.17 | $84.79 | $81.44 | 4,644,349 |
| 2020-06-25 | $86.32 | $86.68 | $84.85 | $86.00 | $82.60 | 1,611,243 |
| 2020-06-24 | $87.44 | $87.54 | $84.95 | $86.56 | $83.14 | 2,845,992 |
| 2020-06-23 | $88.96 | $89.29 | $87.72 | $87.92 | $84.44 | 2,094,147 |
| 2020-06-22 | $88.00 | $88.49 | $87.22 | $87.82 | $84.35 | 2,219,743 |
| 2020-06-19 | $91.48 | $91.92 | $87.90 | $88.26 | $84.77 | 4,125,559 |
| 2020-06-18 | $90.73 | $91.01 | $89.63 | $90.13 | $86.57 | 1,428,253 |
| 2020-06-17 | $92.37 | $92.48 | $90.87 | $91.26 | $87.65 | 1,384,607 |
| 2020-06-16 | $94.33 | $94.33 | $90.90 | $91.86 | $88.23 | 1,842,468 |
| 2020-06-15 | $89.47 | $91.90 | $88.52 | $91.44 | $87.82 | 1,630,991 |
| 2020-06-12 | $92.85 | $92.99 | $89.67 | $91.28 | $87.67 | 1,806,334 |
| 2020-06-11 | $92.01 | $92.92 | $89.85 | $90.67 | $87.08 | 2,540,490 |
| 2020-06-10 | $95.43 | $95.72 | $93.41 | $94.09 | $90.37 | 2,418,608 |
| 2020-06-09 | $95.00 | $96.35 | $93.91 | $95.56 | $91.78 | 2,063,204 |
| 2020-06-08 | $96.50 | $96.87 | $95.51 | $95.99 | $92.19 | 2,747,342 |
| 2020-06-05 | $97.75 | $98.28 | $95.52 | $96.52 | $92.70 | 3,722,817 |
| 2020-06-04 | $94.41 | $95.64 | $93.79 | $94.99 | $91.23 | 2,537,037 |
| 2020-06-03 | $93.25 | $95.86 | $92.92 | $94.56 | $90.82 | 2,667,066 |
| 2020-06-02 | $91.19 | $92.50 | $90.80 | $92.21 | $88.56 | 2,483,930 |
| 2020-06-01 | $89.89 | $91.35 | $89.42 | $90.52 | $86.94 | 2,014,052 |
| 2020-05-29 | $90.28 | $90.92 | $88.51 | $89.73 | $86.18 | 14,610,094 |
| 2020-05-28 | $90.61 | $91.31 | $88.23 | $90.85 | $87.26 | 4,065,675 |
| 2020-05-27 | $89.43 | $90.64 | $88.76 | $90.24 | $86.22 | 4,590,561 |
| 2020-05-26 | $89.80 | $90.94 | $87.88 | $88.05 | $84.13 | 3,680,768 |
| 2020-05-22 | $88.42 | $88.47 | $86.09 | $87.25 | $83.37 | 2,247,670 |
| 2020-05-21 | $88.05 | $88.27 | $86.69 | $88.01 | $84.09 | 2,235,924 |
| 2020-05-20 | $88.45 | $88.45 | $87.14 | $88.09 | $84.17 | 2,653,768 |
| 2020-05-19 | $86.21 | $88.18 | $85.46 | $86.86 | $83.00 | 2,066,454 |
| 2020-05-18 | $87.76 | $88.44 | $85.98 | $86.76 | $82.90 | 2,550,098 |
| 2020-05-15 | $82.58 | $85.31 | $82.10 | $84.90 | $81.12 | 3,998,211 |
| 2020-05-14 | $79.20 | $83.49 | $77.58 | $83.29 | $79.58 | 2,683,042 |
| 2020-05-13 | $83.39 | $83.78 | $79.27 | $80.44 | $76.86 | 2,809,081 |
| 2020-05-12 | $87.09 | $87.63 | $83.99 | $84.00 | $80.26 | 1,925,217 |
| 2020-05-11 | $85.62 | $87.24 | $85.32 | $86.37 | $82.53 | 1,785,001 |
| 2020-05-08 | $86.04 | $86.58 | $85.00 | $86.18 | $82.35 | 1,949,174 |
| 2020-05-07 | $84.50 | $85.48 | $84.04 | $84.60 | $80.84 | 1,874,015 |
| 2020-05-06 | $83.80 | $84.36 | $82.88 | $83.17 | $79.47 | 1,440,291 |
| 2020-05-05 | $84.43 | $84.88 | $82.68 | $83.28 | $79.57 | 1,929,787 |
| 2020-05-04 | $82.46 | $83.66 | $81.16 | $83.09 | $79.39 | 1,892,926 |
| 2020-05-01 | $84.39 | $84.90 | $82.75 | $83.81 | $80.08 | 2,130,549 |
| 2020-04-30 | $86.19 | $88.78 | $85.66 | $86.43 | $82.58 | 2,319,492 |
| 2020-04-29 | $90.53 | $90.53 | $86.25 | $87.46 | $83.57 | 3,256,197 |
| 2020-04-28 | $90.12 | $90.47 | $87.21 | $88.27 | $84.34 | 2,663,440 |
| 2020-04-27 | $87.10 | $88.71 | $86.98 | $88.19 | $84.27 | 1,840,067 |
| 2020-04-24 | $85.78 | $86.40 | $84.23 | $85.89 | $82.07 | 2,131,847 |
| 2020-04-23 | $86.68 | $87.34 | $84.55 | $85.61 | $81.80 | 2,108,911 |
| 2020-04-22 | $83.00 | $87.47 | $82.70 | $86.79 | $82.93 | 2,923,021 |
| 2020-04-21 | $80.09 | $81.77 | $79.90 | $81.20 | $77.59 | 2,768,725 |
| 2020-04-20 | $82.81 | $84.13 | $81.60 | $82.07 | $78.42 | 1,827,522 |
| 2020-04-17 | $83.14 | $84.97 | $82.09 | $84.17 | $80.43 | 3,326,093 |
| 2020-04-16 | $77.58 | $80.19 | $76.70 | $80.11 | $76.55 | 2,374,523 |
| 2020-04-15 | $77.19 | $78.48 | $76.48 | $77.64 | $74.19 | 1,904,185 |
| 2020-04-14 | $78.30 | $80.41 | $77.39 | $79.89 | $76.34 | 2,502,828 |
| 2020-04-13 | $79.78 | $80.13 | $75.17 | $77.06 | $73.63 | 2,010,480 |
| 2020-04-09 | $77.59 | $82.10 | $77.00 | $80.37 | $76.79 | 4,199,379 |
| 2020-04-08 | $72.22 | $75.66 | $70.86 | $75.37 | $72.02 | 3,681,323 |
| 2020-04-07 | $73.99 | $75.50 | $70.00 | $71.35 | $68.18 | 3,908,511 |
| 2020-04-06 | $66.55 | $71.18 | $66.47 | $70.50 | $67.36 | 3,683,727 |
| 2020-04-03 | $65.71 | $66.09 | $62.16 | $63.30 | $60.48 | 2,631,379 |
| 2020-04-02 | $67.31 | $68.94 | $64.55 | $66.05 | $63.11 | 3,399,575 |
| 2020-04-01 | $65.00 | $68.18 | $64.25 | $67.65 | $64.64 | 3,315,357 |
| 2020-03-31 | $70.13 | $71.93 | $68.07 | $68.53 | $65.48 | 3,796,057 |
| 2020-03-30 | $68.12 | $72.00 | $68.00 | $70.67 | $67.53 | 4,274,566 |
| 2020-03-27 | $72.24 | $72.63 | $68.05 | $68.53 | $65.48 | 3,998,202 |
| 2020-03-26 | $74.14 | $76.19 | $71.79 | $75.75 | $72.38 | 4,876,321 |
| 2020-03-25 | $70.41 | $76.43 | $65.67 | $72.87 | $69.63 | 5,180,059 |
| 2020-03-24 | $61.95 | $70.17 | $61.58 | $69.66 | $66.56 | 5,274,139 |
| 2020-03-23 | $57.24 | $58.21 | $54.95 | $56.52 | $54.01 | 4,519,563 |
| 2020-03-20 | $64.04 | $64.94 | $57.71 | $58.08 | $55.50 | 4,407,706 |
| 2020-03-19 | $59.48 | $66.69 | $57.16 | $62.60 | $59.81 | 4,564,523 |
| 2020-03-18 | $61.97 | $62.73 | $57.93 | $60.69 | $57.99 | 5,693,163 |
| 2020-03-17 | $71.30 | $71.90 | $60.95 | $65.49 | $62.58 | 6,166,268 |
| 2020-03-16 | $70.95 | $71.99 | $67.08 | $69.83 | $66.72 | 4,975,541 |
| 2020-03-13 | $81.78 | $82.25 | $75.86 | $78.46 | $74.97 | 3,626,044 |
| 2020-03-12 | $75.58 | $82.34 | $74.61 | $78.45 | $74.96 | 5,195,660 |
| 2020-03-11 | $83.91 | $84.10 | $79.37 | $80.97 | $77.37 | 2,717,693 |
| 2020-03-10 | $86.08 | $87.02 | $83.40 | $86.78 | $82.92 | 3,464,083 |
| 2020-03-09 | $84.31 | $87.29 | $83.00 | $83.70 | $79.98 | 3,776,495 |
| 2020-03-06 | $88.18 | $89.89 | $87.03 | $89.40 | $85.42 | 2,564,248 |
| 2020-03-05 | $92.49 | $92.83 | $89.93 | $90.92 | $86.87 | 2,171,542 |
| 2020-03-04 | $92.52 | $94.89 | $90.96 | $94.63 | $90.42 | 2,420,209 |
| 2020-03-03 | $92.53 | $94.68 | $90.00 | $91.31 | $87.25 | 2,430,909 |
| 2020-03-02 | $89.25 | $92.55 | $89.21 | $92.53 | $88.41 | 2,408,870 |
| 2020-02-28 | $90.64 | $91.73 | $87.56 | $89.25 | $85.28 | 4,238,896 |
| 2020-02-27 | $95.79 | $96.69 | $92.65 | $92.67 | $88.55 | 3,850,316 |
| 2020-02-26 | $98.30 | $99.41 | $97.47 | $97.50 | $93.16 | 3,382,464 |
| 2020-02-25 | $100.73 | $101.35 | $97.53 | $97.95 | $93.59 | 2,388,977 |
| 2020-02-24 | $101.87 | $102.64 | $100.12 | $100.25 | $95.79 | 1,539,126 |
| 2020-02-21 | $103.55 | $103.89 | $102.96 | $103.51 | $98.90 | 1,015,061 |
| 2020-02-20 | $104.87 | $105.18 | $102.16 | $103.87 | $99.25 | 1,216,255 |
| 2020-02-19 | $104.45 | $105.58 | $104.22 | $105.19 | $100.51 | 1,875,366 |
| 2020-02-18 | $105.17 | $105.19 | $103.58 | $104.03 | $99.40 | 1,934,603 |
| 2020-02-14 | $105.01 | $105.72 | $104.63 | $105.28 | $100.60 | 1,249,678 |
| 2020-02-13 | $104.64 | $105.66 | $104.36 | $105.03 | $100.36 | 1,135,050 |
| 2020-02-12 | $104.56 | $105.60 | $103.80 | $105.34 | $100.20 | 1,784,184 |
| 2020-02-11 | $103.13 | $104.31 | $102.84 | $104.05 | $98.98 | 2,234,413 |
| 2020-02-10 | $102.31 | $103.22 | $102.05 | $102.87 | $97.86 | 1,667,684 |
| 2020-02-07 | $101.76 | $102.62 | $100.75 | $102.04 | $97.07 | 2,396,749 |
| 2020-02-06 | $102.00 | $104.09 | $101.11 | $103.74 | $98.68 | 3,271,593 |
| 2020-02-05 | $107.42 | $107.62 | $105.73 | $106.78 | $101.57 | 1,814,434 |
| 2020-02-04 | $106.77 | $106.84 | $105.86 | $106.71 | $101.51 | 1,595,548 |
| 2020-02-03 | $105.81 | $106.85 | $105.25 | $106.41 | $101.22 | 1,671,046 |
| 2020-01-31 | $106.58 | $106.82 | $105.35 | $105.77 | $100.61 | 2,117,375 |
| 2020-01-30 | $105.47 | $106.65 | $104.77 | $106.60 | $101.40 | 1,480,032 |
| 2020-01-29 | $104.90 | $106.81 | $104.72 | $106.63 | $101.43 | 1,401,826 |
| 2020-01-28 | $104.74 | $105.09 | $104.32 | $104.82 | $99.71 | 1,672,549 |
| 2020-01-27 | $103.62 | $104.77 | $102.63 | $104.39 | $99.30 | 1,833,476 |
| 2020-01-24 | $106.09 | $106.20 | $104.11 | $104.98 | $99.86 | 2,268,806 |
| 2020-01-23 | $105.81 | $106.08 | $105.12 | $105.98 | $100.81 | 2,128,553 |
| 2020-01-22 | $106.01 | $107.00 | $105.92 | $106.49 | $101.30 | 2,020,788 |
| 2020-01-21 | $104.68 | $105.63 | $104.51 | $105.60 | $100.45 | 3,432,394 |
| 2020-01-17 | $103.24 | $105.61 | $103.17 | $105.40 | $100.26 | 3,642,213 |
| 2020-01-16 | $101.55 | $102.31 | $101.33 | $102.16 | $97.18 | 1,191,808 |
| 2020-01-15 | $100.86 | $101.79 | $100.75 | $101.24 | $96.30 | 1,607,118 |
| 2020-01-14 | $100.19 | $100.97 | $99.91 | $100.72 | $95.81 | 2,024,381 |
| 2020-01-13 | $101.74 | $102.06 | $100.28 | $100.34 | $95.45 | 1,569,682 |
| 2020-01-10 | $102.73 | $102.89 | $101.54 | $101.69 | $96.73 | 1,462,355 |
| 2020-01-09 | $102.57 | $104.02 | $102.40 | $102.96 | $97.94 | 1,790,108 |
| 2020-01-08 | $100.47 | $102.98 | $100.34 | $102.15 | $97.17 | 1,521,510 |
| 2020-01-07 | $101.75 | $102.24 | $101.54 | $101.97 | $97.00 | 1,408,186 |
| 2020-01-06 | $101.43 | $101.80 | $101.06 | $101.79 | $96.83 | 1,453,584 |
| 2020-01-03 | $101.42 | $102.01 | $100.36 | $101.85 | $96.88 | 1,145,518 |
| 2020-01-02 | $100.90 | $102.19 | $100.81 | $102.17 | $97.19 | 1,369,913 |
| 2019-12-31 | $100.67 | $101.17 | $100.23 | $100.73 | $95.82 | 1,271,044 |
| 2019-12-30 | $101.64 | $101.64 | $100.45 | $100.64 | $95.73 | 1,185,804 |
| 2019-12-27 | $101.84 | $102.20 | $101.61 | $101.90 | $96.93 | 1,130,456 |
| 2019-12-26 | $100.61 | $101.82 | $100.35 | $101.79 | $96.83 | 1,176,882 |
| 2019-12-24 | $99.74 | $100.46 | $99.53 | $100.33 | $95.44 | 656,381 |
| 2019-12-23 | $100.87 | $100.89 | $99.78 | $99.81 | $94.94 | 1,205,555 |
| 2019-12-20 | $100.40 | $101.04 | $99.89 | $100.59 | $95.69 | 2,420,163 |
| 2019-12-19 | $98.59 | $100.11 | $98.47 | $99.82 | $94.95 | 1,808,067 |
| 2019-12-18 | $99.48 | $99.72 | $98.03 | $98.74 | $93.93 | 2,657,405 |
| 2019-12-17 | $99.33 | $100.62 | $98.67 | $99.62 | $94.76 | 2,298,712 |
| 2019-12-16 | $100.43 | $101.26 | $100.06 | $100.89 | $95.97 | 1,486,010 |
| 2019-12-13 | $99.53 | $100.17 | $98.90 | $100.11 | $95.23 | 1,199,211 |
| 2019-12-12 | $99.45 | $100.29 | $99.03 | $99.83 | $94.96 | 1,518,889 |
| 2019-12-11 | $99.66 | $99.91 | $98.98 | $99.44 | $94.59 | 1,666,070 |
| 2019-12-10 | $99.26 | $99.42 | $98.67 | $99.24 | $94.40 | 1,775,145 |
| 2019-12-09 | $98.68 | $99.28 | $98.53 | $98.98 | $94.15 | 1,796,672 |
| 2019-12-06 | $99.21 | $99.59 | $98.60 | $98.77 | $93.95 | 1,951,250 |
| 2019-12-05 | $99.24 | $99.46 | $98.28 | $98.52 | $93.72 | 2,184,637 |
| 2019-12-04 | $99.25 | $99.66 | $98.79 | $99.20 | $94.36 | 1,606,164 |
| 2019-12-03 | $100.44 | $100.87 | $99.18 | $99.45 | $94.60 | 1,940,998 |
| 2019-12-02 | $100.71 | $100.95 | $99.95 | $100.56 | $95.66 | 1,412,859 |
| 2019-11-29 | $100.87 | $101.19 | $100.14 | $100.67 | $95.76 | 980,621 |
| 2019-11-27 | $99.78 | $101.06 | $99.57 | $100.64 | $95.73 | 2,316,290 |
| 2019-11-26 | $98.06 | $99.77 | $97.98 | $99.75 | $94.89 | 4,725,384 |
| 2019-11-25 | $97.49 | $98.22 | $97.47 | $98.01 | $93.23 | 2,056,021 |
| 2019-11-22 | $98.32 | $98.74 | $97.35 | $97.62 | $92.86 | 1,543,940 |
| 2019-11-21 | $98.50 | $99.15 | $97.85 | $97.90 | $93.13 | 2,430,624 |
| 2019-11-20 | $98.00 | $99.01 | $97.69 | $98.12 | $93.34 | 2,234,029 |
| 2019-11-19 | $98.33 | $98.53 | $97.54 | $98.08 | $92.90 | 2,283,837 |
| 2019-11-18 | $98.64 | $99.03 | $97.91 | $98.28 | $93.09 | 2,485,901 |
| 2019-11-15 | $98.63 | $98.86 | $97.85 | $98.28 | $93.09 | 2,575,750 |
| 2019-11-14 | $98.25 | $98.77 | $97.56 | $98.11 | $92.93 | 2,240,493 |
| 2019-11-13 | $98.71 | $99.43 | $98.15 | $98.38 | $93.19 | 1,905,145 |
| 2019-11-12 | $99.23 | $99.91 | $97.59 | $98.34 | $93.15 | 2,267,978 |
| 2019-11-11 | $98.86 | $99.58 | $98.68 | $98.83 | $93.61 | 2,348,318 |
| 2019-11-08 | $99.52 | $100.19 | $98.55 | $98.90 | $93.68 | 2,365,813 |
| 2019-11-07 | $100.10 | $100.38 | $98.62 | $99.66 | $94.40 | 2,632,678 |
| 2019-11-06 | $98.15 | $100.70 | $97.40 | $100.09 | $94.80 | 4,237,520 |
| 2019-11-05 | $98.60 | $98.70 | $96.94 | $97.93 | $92.76 | 2,473,395 |
| 2019-11-04 | $99.50 | $100.42 | $98.19 | $98.45 | $93.25 | 3,067,410 |
| 2019-11-01 | $101.93 | $102.23 | $99.19 | $99.65 | $94.39 | 2,968,527 |
| 2019-10-31 | $103.03 | $103.34 | $100.17 | $101.71 | $96.34 | 3,934,004 |
| 2019-10-30 | $102.49 | $103.60 | $97.74 | $103.34 | $97.88 | 9,019,290 |
| 2019-10-29 | $109.79 | $110.54 | $109.49 | $109.72 | $103.93 | 2,024,297 |
| 2019-10-28 | $109.69 | $110.71 | $109.51 | $109.51 | $103.73 | 2,082,605 |
| 2019-10-25 | $108.83 | $109.70 | $108.60 | $109.10 | $103.34 | 985,727 |
| 2019-10-24 | $109.62 | $109.78 | $108.73 | $108.95 | $103.20 | 1,395,286 |
| 2019-10-23 | $110.12 | $110.72 | $108.09 | $109.27 | $103.50 | 1,870,872 |
| 2019-10-22 | $112.30 | $112.30 | $110.07 | $110.10 | $104.29 | 1,844,225 |
| 2019-10-21 | $112.87 | $113.21 | $111.31 | $112.31 | $106.38 | 1,267,466 |
| 2019-10-18 | $109.99 | $112.60 | $109.58 | $112.30 | $106.37 | 1,952,309 |
| 2019-10-17 | $111.69 | $112.33 | $110.25 | $110.37 | $104.54 | 1,351,246 |
| 2019-10-16 | $110.93 | $111.71 | $110.50 | $111.48 | $105.59 | 1,292,871 |
| 2019-10-15 | $113.37 | $113.52 | $110.55 | $111.30 | $105.42 | 1,795,499 |
| 2019-10-14 | $114.01 | $114.75 | $112.71 | $112.82 | $106.86 | 1,053,100 |
| 2019-10-11 | $114.80 | $115.17 | $114.03 | $114.45 | $108.41 | 1,775,463 |
| 2019-10-10 | $113.00 | $114.62 | $112.93 | $114.33 | $108.29 | 863,376 |
| 2019-10-09 | $113.10 | $113.87 | $112.84 | $113.33 | $107.35 | 972,316 |
| 2019-10-08 | $113.42 | $113.42 | $111.82 | $112.59 | $106.64 | 1,449,980 |
| 2019-10-07 | $114.45 | $114.59 | $113.66 | $113.69 | $107.69 | 1,005,241 |
| 2019-10-04 | $113.82 | $114.95 | $113.71 | $114.66 | $108.61 | 1,379,173 |
| 2019-10-03 | $112.67 | $114.12 | $112.23 | $113.68 | $107.68 | 1,353,505 |
| 2019-10-02 | $112.36 | $112.70 | $111.44 | $112.67 | $106.72 | 1,475,320 |
| 2019-10-01 | $113.40 | $113.42 | $112.33 | $112.89 | $106.93 | 1,061,284 |
| 2019-09-30 | $113.13 | $113.81 | $112.72 | $113.43 | $107.44 | 1,265,128 |
| 2019-09-27 | $113.31 | $113.45 | $112.20 | $112.99 | $107.02 | 924,738 |
| 2019-09-26 | $111.99 | $113.82 | $111.99 | $112.81 | $106.85 | 1,493,119 |
| 2019-09-25 | $112.16 | $112.27 | $111.02 | $111.51 | $105.62 | 2,413,940 |
| 2019-09-24 | $114.37 | $114.51 | $111.93 | $112.24 | $106.31 | 3,501,115 |
| 2019-09-23 | $112.00 | $114.51 | $111.51 | $113.59 | $107.59 | 1,649,201 |
| 2019-09-20 | $114.34 | $114.87 | $112.27 | $112.30 | $106.37 | 3,302,024 |
| 2019-09-19 | $114.16 | $114.74 | $113.84 | $114.10 | $108.08 | 970,919 |
| 2019-09-18 | $113.37 | $114.61 | $113.14 | $114.58 | $108.53 | 2,009,181 |
| 2019-09-17 | $111.02 | $112.90 | $110.88 | $112.80 | $106.84 | 2,116,084 |
| 2019-09-16 | $110.48 | $111.74 | $110.18 | $110.54 | $104.70 | 1,739,909 |
| 2019-09-13 | $113.17 | $113.88 | $110.69 | $111.36 | $105.48 | 2,477,023 |
| 2019-09-12 | $114.94 | $115.95 | $113.13 | $113.27 | $107.29 | 1,968,458 |
| 2019-09-11 | $114.93 | $115.91 | $113.16 | $113.80 | $107.79 | 1,978,795 |
| 2019-09-10 | $117.11 | $117.17 | $113.88 | $115.27 | $109.18 | 1,889,124 |
| 2019-09-09 | $119.59 | $119.59 | $117.22 | $117.81 | $111.59 | 1,757,829 |
| 2019-09-06 | $117.99 | $119.43 | $117.75 | $119.21 | $112.92 | 1,669,908 |
| 2019-09-05 | $118.58 | $119.10 | $117.90 | $118.16 | $111.92 | 1,375,115 |
| 2019-09-04 | $117.63 | $117.89 | $116.09 | $117.89 | $111.66 | 1,275,086 |
| 2019-09-03 | $116.80 | $117.49 | $116.28 | $116.71 | $110.55 | 1,362,829 |
| 2019-08-30 | $117.90 | $117.90 | $116.34 | $116.78 | $110.61 | 1,154,248 |
| 2019-08-29 | $117.57 | $117.72 | $116.37 | $117.31 | $111.12 | 1,081,464 |
| 2019-08-28 | $117.08 | $117.40 | $116.44 | $116.96 | $110.78 | 878,754 |
| 2019-08-27 | $117.56 | $118.17 | $116.67 | $116.97 | $110.79 | 1,380,411 |
| 2019-08-26 | $116.19 | $117.29 | $115.97 | $117.23 | $111.04 | 1,130,426 |
| 2019-08-23 | $116.98 | $117.37 | $114.91 | $115.31 | $109.22 | 1,800,448 |
| 2019-08-22 | $117.55 | $117.99 | $116.60 | $117.31 | $111.12 | 832,719 |
| 2019-08-21 | $117.03 | $117.56 | $116.20 | $117.23 | $111.04 | 1,065,172 |
| 2019-08-20 | $116.56 | $117.71 | $116.09 | $116.57 | $110.41 | 1,028,373 |
| 2019-08-19 | $116.54 | $116.80 | $115.34 | $116.46 | $110.31 | 1,061,915 |
| 2019-08-16 | $116.45 | $116.67 | $115.11 | $115.62 | $109.51 | 1,400,890 |
| 2019-08-15 | $115.67 | $116.62 | $115.35 | $116.40 | $109.85 | 1,369,415 |
| 2019-08-14 | $116.69 | $116.93 | $115.51 | $115.55 | $109.05 | 1,413,200 |
| 2019-08-13 | $116.48 | $117.13 | $115.34 | $117.13 | $110.54 | 1,592,975 |
| 2019-08-12 | $118.59 | $118.77 | $115.60 | $116.54 | $109.99 | 1,035,700 |
| 2019-08-09 | $117.50 | $119.12 | $117.19 | $119.02 | $112.33 | 1,656,120 |
| 2019-08-08 | $116.67 | $118.68 | $116.67 | $117.32 | $110.72 | 2,373,118 |
| 2019-08-07 | $115.68 | $116.35 | $114.68 | $116.26 | $109.72 | 2,002,981 |
| 2019-08-06 | $115.37 | $116.53 | $113.64 | $116.05 | $109.52 | 1,643,683 |
| 2019-08-05 | $117.00 | $117.00 | $113.74 | $115.07 | $108.60 | 1,897,577 |
| 2019-08-02 | $116.71 | $117.66 | $115.84 | $117.35 | $110.75 | 1,764,385 |
| 2019-08-01 | $116.15 | $119.72 | $115.74 | $116.94 | $110.36 | 3,406,588 |
| 2019-07-31 | $113.29 | $113.50 | $111.87 | $112.52 | $106.19 | 1,686,588 |
| 2019-07-30 | $113.86 | $113.99 | $112.71 | $113.24 | $106.87 | 1,141,331 |
| 2019-07-29 | $113.67 | $114.16 | $113.04 | $114.10 | $107.68 | 859,404 |
| 2019-07-26 | $113.77 | $114.37 | $113.40 | $114.02 | $107.61 | 880,233 |
| 2019-07-25 | $112.55 | $112.95 | $112.22 | $112.89 | $106.54 | 882,512 |
| 2019-07-24 | $112.93 | $113.51 | $112.17 | $112.66 | $106.32 | 897,520 |
| 2019-07-23 | $113.45 | $113.52 | $112.10 | $112.92 | $106.57 | 1,007,118 |
| 2019-07-22 | $112.62 | $113.59 | $112.40 | $113.28 | $106.91 | 1,560,905 |
| 2019-07-19 | $113.46 | $113.59 | $112.48 | $112.53 | $106.20 | 1,387,697 |
| 2019-07-18 | $112.23 | $113.37 | $112.00 | $113.06 | $106.70 | 1,183,444 |
| 2019-07-17 | $111.53 | $112.10 | $111.37 | $111.77 | $105.48 | 892,846 |
| 2019-07-16 | $111.81 | $112.15 | $111.18 | $111.54 | $105.27 | 920,717 |
| 2019-07-15 | $111.29 | $112.13 | $111.21 | $111.93 | $105.64 | 1,164,284 |
| 2019-07-12 | $111.42 | $111.82 | $110.53 | $111.05 | $104.81 | 1,457,586 |
| 2019-07-11 | $111.11 | $111.51 | $110.58 | $111.50 | $105.23 | 904,394 |
| 2019-07-10 | $110.68 | $111.02 | $110.10 | $110.98 | $104.74 | 1,123,381 |
| 2019-07-09 | $109.83 | $110.67 | $109.83 | $110.49 | $104.28 | 1,116,475 |
| 2019-07-08 | $110.29 | $110.47 | $109.69 | $110.05 | $103.86 | 1,250,953 |
| 2019-07-05 | $110.70 | $110.85 | $109.78 | $110.24 | $104.04 | 1,281,007 |
| 2019-07-03 | $111.00 | $111.32 | $110.47 | $110.98 | $104.74 | 1,049,202 |
| 2019-07-02 | $109.67 | $110.99 | $109.40 | $110.90 | $104.66 | 1,584,142 |
| 2019-07-01 | $110.46 | $110.60 | $108.72 | $109.49 | $103.33 | 1,788,271 |
| 2019-06-28 | $110.67 | $110.79 | $109.24 | $110.67 | $104.45 | 3,871,236 |
| 2019-06-27 | $110.24 | $110.68 | $109.84 | $110.56 | $104.34 | 1,611,137 |
| 2019-06-26 | $110.37 | $110.49 | $109.51 | $110.12 | $103.93 | 1,513,163 |
| 2019-06-25 | $110.66 | $111.29 | $109.90 | $110.31 | $104.11 | 1,540,812 |
| 2019-06-24 | $110.61 | $110.71 | $110.02 | $110.66 | $104.44 | 1,023,968 |
| 2019-06-21 | $110.69 | $111.06 | $110.08 | $110.27 | $104.07 | 2,078,356 |
| 2019-06-20 | $109.80 | $110.69 | $109.73 | $110.62 | $104.40 | 1,122,569 |
| 2019-06-19 | $108.94 | $109.75 | $108.27 | $109.45 | $103.30 | 927,584 |
| 2019-06-18 | $109.87 | $109.92 | $108.54 | $108.71 | $102.60 | 1,050,857 |
| 2019-06-17 | $109.93 | $110.24 | $109.04 | $109.16 | $103.02 | 825,033 |
| 2019-06-14 | $109.18 | $110.12 | $109.10 | $109.79 | $103.62 | 1,088,315 |
| 2019-06-13 | $109.05 | $109.45 | $108.56 | $108.98 | $102.85 | 1,173,475 |
| 2019-06-12 | $108.04 | $109.49 | $108.00 | $108.94 | $102.81 | 1,646,406 |
| 2019-06-11 | $109.11 | $109.29 | $107.25 | $107.57 | $101.52 | 1,801,616 |
| 2019-06-10 | $109.59 | $109.59 | $107.94 | $108.65 | $102.54 | 1,159,492 |
| 2019-06-07 | $108.79 | $109.63 | $108.56 | $109.07 | $102.94 | 1,318,211 |
| 2019-06-06 | $107.51 | $108.60 | $107.47 | $108.42 | $102.32 | 1,598,313 |
| 2019-06-05 | $107.22 | $107.60 | $106.39 | $107.29 | $101.26 | 1,356,243 |
| 2019-06-04 | $105.00 | $107.07 | $104.69 | $106.97 | $100.95 | 2,501,697 |
| 2019-06-03 | $102.24 | $104.36 | $101.83 | $104.11 | $98.26 | 2,070,118 |
| 2019-05-31 | $100.89 | $102.45 | $100.74 | $102.35 | $96.59 | 2,614,229 |
| 2019-05-30 | $99.88 | $101.65 | $99.88 | $101.55 | $95.84 | 1,464,291 |
| 2019-05-29 | $99.59 | $99.74 | $98.95 | $99.65 | $94.05 | 998,486 |
| 2019-05-28 | $101.18 | $101.81 | $99.41 | $99.80 | $94.19 | 3,708,064 |
| 2019-05-24 | $101.81 | $102.12 | $100.92 | $100.99 | $95.31 | 1,010,773 |
| 2019-05-23 | $101.28 | $101.58 | $100.63 | $101.39 | $95.69 | 1,134,983 |
| 2019-05-22 | $101.74 | $101.93 | $101.28 | $101.46 | $95.75 | 1,181,435 |
| 2019-05-21 | $101.20 | $102.15 | $101.03 | $101.78 | $96.06 | 2,142,517 |
| 2019-05-20 | $101.12 | $101.36 | $100.61 | $100.69 | $95.03 | 1,344,320 |
| 2019-05-17 | $100.36 | $101.47 | $100.15 | $101.30 | $95.60 | 1,374,596 |
| 2019-05-16 | $101.02 | $101.65 | $100.52 | $100.87 | $95.20 | 1,855,378 |
| 2019-05-15 | $100.25 | $100.88 | $100.02 | $100.36 | $94.72 | 1,076,766 |
| 2019-05-14 | $100.43 | $101.36 | $100.41 | $100.68 | $94.62 | 1,363,271 |
| 2019-05-13 | $100.38 | $100.78 | $99.42 | $100.41 | $94.37 | 1,286,021 |
| 2019-05-10 | $100.48 | $101.84 | $100.23 | $101.43 | $95.33 | 1,582,325 |
| 2019-05-09 | $99.98 | $100.81 | $99.42 | $100.74 | $94.68 | 1,296,720 |
| 2019-05-08 | $101.17 | $101.35 | $100.48 | $100.49 | $94.44 | 2,097,432 |
| 2019-05-07 | $101.67 | $102.28 | $100.53 | $101.47 | $95.37 | 1,668,889 |
| 2019-05-06 | $101.56 | $102.61 | $101.55 | $102.41 | $96.25 | 1,031,786 |
| 2019-05-03 | $102.08 | $103.48 | $102.04 | $102.72 | $96.54 | 1,719,292 |
| 2019-05-02 | $101.57 | $102.60 | $101.23 | $101.74 | $95.62 | 1,827,418 |
| 2019-05-01 | $101.50 | $102.75 | $100.68 | $101.94 | $95.81 | 2,178,551 |
| 2019-04-30 | $103.89 | $104.47 | $103.45 | $104.39 | $98.11 | 2,181,348 |
| 2019-04-29 | $104.15 | $104.15 | $103.20 | $103.80 | $97.55 | 1,473,360 |
| 2019-04-26 | $103.88 | $104.44 | $103.47 | $104.09 | $97.83 | 1,368,334 |
| 2019-04-25 | $103.09 | $103.69 | $102.51 | $103.45 | $97.23 | 1,059,240 |
| 2019-04-24 | $103.26 | $104.04 | $103.10 | $103.34 | $97.12 | 1,304,564 |
| 2019-04-23 | $103.11 | $104.19 | $102.73 | $102.92 | $96.73 | 1,474,026 |
| 2019-04-22 | $103.00 | $103.36 | $102.73 | $103.18 | $96.97 | 833,155 |
| 2019-04-18 | $101.70 | $103.43 | $101.61 | $103.32 | $97.10 | 1,261,587 |
| 2019-04-17 | $101.88 | $102.12 | $101.33 | $101.50 | $95.39 | 920,358 |
| 2019-04-16 | $102.00 | $102.08 | $101.13 | $101.63 | $95.52 | 863,514 |
| 2019-04-15 | $101.38 | $102.16 | $101.22 | $101.64 | $95.52 | 1,234,016 |
| 2019-04-12 | $101.00 | $101.60 | $100.90 | $101.40 | $95.30 | 1,193,071 |
| 2019-04-11 | $99.81 | $100.81 | $99.73 | $100.77 | $94.71 | 1,169,840 |
| 2019-04-10 | $99.89 | $100.46 | $99.52 | $100.04 | $94.02 | 1,187,715 |
| 2019-04-09 | $99.14 | $99.52 | $98.99 | $99.48 | $93.49 | 992,959 |
| 2019-04-08 | $99.76 | $99.90 | $99.00 | $99.59 | $93.60 | 1,339,992 |
| 2019-04-05 | $100.32 | $100.58 | $99.85 | $99.96 | $93.95 | 1,600,121 |
| 2019-04-04 | $100.58 | $100.77 | $99.94 | $100.45 | $94.41 | 860,725 |
| 2019-04-03 | $100.49 | $100.69 | $99.86 | $100.54 | $94.49 | 1,060,192 |
| 2019-04-02 | $100.70 | $100.70 | $99.49 | $100.18 | $94.15 | 959,591 |
| 2019-04-01 | $100.43 | $100.76 | $99.82 | $100.58 | $94.53 | 1,195,237 |
| 2019-03-29 | $99.70 | $100.10 | $99.18 | $99.81 | $93.80 | 2,356,619 |
| 2019-03-28 | $99.02 | $99.36 | $98.56 | $99.14 | $93.18 | 1,587,507 |
| 2019-03-27 | $98.56 | $99.41 | $98.56 | $98.98 | $93.02 | 1,524,632 |
| 2019-03-26 | $99.12 | $99.15 | $98.21 | $98.75 | $92.81 | 1,361,061 |
| 2019-03-25 | $99.22 | $99.51 | $98.77 | $98.97 | $93.02 | 1,289,728 |
| 2019-03-22 | $99.16 | $99.70 | $98.74 | $98.97 | $93.02 | 1,033,406 |
| 2019-03-21 | $98.32 | $99.28 | $98.19 | $99.19 | $93.22 | 1,014,095 |
| 2019-03-20 | $98.24 | $99.00 | $97.96 | $98.57 | $92.64 | 2,928,764 |
| 2019-03-19 | $99.54 | $100.01 | $98.64 | $99.24 | $93.27 | 2,175,515 |
| 2019-03-18 | $100.90 | $101.39 | $99.91 | $100.24 | $94.21 | 1,615,222 |
| 2019-03-15 | $99.09 | $100.93 | $98.73 | $100.90 | $94.83 | 3,947,897 |
| 2019-03-14 | $98.30 | $98.99 | $98.05 | $98.98 | $93.02 | 1,319,771 |
| 2019-03-13 | $98.32 | $98.96 | $98.17 | $98.64 | $92.71 | 2,010,608 |
| 2019-03-12 | $98.04 | $98.08 | $97.21 | $97.98 | $92.08 | 1,873,193 |
| 2019-03-11 | $96.84 | $97.82 | $96.75 | $97.79 | $91.91 | 1,466,547 |
| 2019-03-08 | $95.90 | $96.69 | $95.61 | $96.67 | $90.85 | 1,791,392 |
| 2019-03-07 | $96.45 | $96.56 | $95.89 | $96.54 | $90.73 | 1,901,563 |
| 2019-03-06 | $96.08 | $96.95 | $96.01 | $96.60 | $90.79 | 1,937,758 |
| 2019-03-05 | $95.31 | $95.95 | $94.83 | $95.93 | $90.16 | 1,692,842 |
| 2019-03-04 | $95.80 | $95.80 | $94.76 | $95.14 | $89.42 | 2,291,367 |
| 2019-03-01 | $95.00 | $95.54 | $94.95 | $95.37 | $89.63 | 1,589,722 |
| 2019-02-28 | $93.06 | $94.82 | $92.95 | $94.50 | $88.81 | 2,359,309 |
| 2019-02-27 | $93.16 | $93.45 | $92.50 | $93.11 | $87.51 | 1,342,353 |
| 2019-02-26 | $93.37 | $93.98 | $93.00 | $93.36 | $87.74 | 1,660,793 |
| 2019-02-25 | $95.70 | $95.70 | $93.18 | $93.50 | $87.87 | 2,204,491 |
| 2019-02-22 | $95.00 | $95.40 | $94.49 | $95.39 | $89.65 | 1,932,110 |
| 2019-02-21 | $94.53 | $95.08 | $94.13 | $94.88 | $89.17 | 1,364,585 |
| 2019-02-20 | $94.67 | $95.20 | $94.36 | $94.72 | $89.02 | 2,322,274 |
| 2019-02-19 | $94.25 | $94.79 | $94.10 | $94.52 | $88.83 | 1,999,759 |
| 2019-02-15 | $94.75 | $95.00 | $93.85 | $94.12 | $88.46 | 2,862,177 |
| 2019-02-14 | $92.93 | $94.22 | $92.02 | $93.85 | $88.20 | 1,527,127 |
| 2019-02-13 | $94.03 | $94.23 | $92.81 | $93.33 | $87.71 | 1,724,198 |
| 2019-02-12 | $94.08 | $94.08 | $93.07 | $94.05 | $88.00 | 2,086,834 |
| 2019-02-11 | $94.43 | $95.05 | $93.13 | $93.26 | $87.26 | 2,468,909 |
| 2019-02-08 | $94.00 | $94.67 | $92.98 | $94.49 | $88.41 | 1,961,474 |
| 2019-02-07 | $89.50 | $94.76 | $88.52 | $94.61 | $88.52 | 2,653,868 |
| 2019-02-06 | $94.55 | $94.65 | $93.86 | $94.59 | $88.50 | 1,743,311 |
| 2019-02-05 | $94.59 | $95.16 | $94.16 | $94.44 | $88.36 | 1,888,244 |
| 2019-02-04 | $94.19 | $94.83 | $94.10 | $94.65 | $88.56 | 1,671,476 |
| 2019-02-01 | $94.49 | $95.45 | $93.82 | $94.13 | $88.07 | 1,496,627 |
| 2019-01-31 | $93.25 | $94.30 | $92.50 | $93.98 | $87.93 | 2,682,520 |
| 2019-01-30 | $93.06 | $93.97 | $92.69 | $93.45 | $87.43 | 1,554,228 |
| 2019-01-29 | $93.06 | $93.77 | $92.12 | $92.67 | $86.70 | 1,292,666 |
| 2019-01-28 | $92.72 | $92.85 | $91.66 | $92.59 | $86.63 | 1,075,342 |
| 2019-01-25 | $93.63 | $93.84 | $92.55 | $92.71 | $86.74 | 1,501,953 |
| 2019-01-24 | $92.90 | $93.23 | $92.44 | $92.91 | $86.93 | 1,983,198 |
| 2019-01-23 | $92.72 | $93.54 | $91.98 | $92.78 | $86.81 | 1,551,714 |
| 2019-01-22 | $92.19 | $93.25 | $91.51 | $92.05 | $86.12 | 1,947,230 |
| 2019-01-18 | $91.37 | $92.74 | $91.21 | $92.36 | $86.41 | 2,041,782 |
| 2019-01-17 | $89.31 | $91.05 | $89.31 | $90.70 | $84.86 | 2,031,712 |
| 2019-01-16 | $90.25 | $90.69 | $89.65 | $89.83 | $84.05 | 1,457,173 |
| 2019-01-15 | $90.19 | $90.54 | $89.66 | $90.39 | $84.57 | 1,532,634 |
| 2019-01-14 | $90.01 | $90.49 | $89.81 | $90.00 | $84.21 | 1,409,154 |
| 2019-01-11 | $89.24 | $90.95 | $89.01 | $90.94 | $85.09 | 2,346,603 |
| 2019-01-10 | $90.59 | $92.66 | $90.35 | $91.79 | $85.88 | 2,726,063 |
| 2019-01-09 | $91.61 | $91.77 | $90.61 | $91.14 | $85.27 | 2,279,691 |
| 2019-01-08 | $91.67 | $91.94 | $89.96 | $91.18 | $85.31 | 2,604,701 |
| 2019-01-07 | $91.40 | $92.22 | $91.12 | $91.36 | $85.48 | 2,561,128 |
| 2019-01-04 | $90.19 | $92.34 | $90.04 | $91.46 | $85.57 | 2,142,736 |
| 2019-01-03 | $91.00 | $91.00 | $88.79 | $89.14 | $83.40 | 2,680,314 |
| 2019-01-02 | $91.09 | $91.54 | $90.35 | $91.44 | $85.55 | 1,743,396 |
| 2018-12-31 | $91.79 | $92.06 | $91.29 | $91.92 | $86.00 | 1,657,022 |
| 2018-12-28 | $91.58 | $92.47 | $91.05 | $91.61 | $85.71 | 1,699,536 |
| 2018-12-27 | $89.14 | $90.99 | $88.71 | $90.96 | $85.10 | 2,081,589 |
| 2018-12-26 | $87.39 | $90.01 | $86.90 | $89.99 | $84.20 | 2,030,246 |
| 2018-12-24 | $87.81 | $88.16 | $86.42 | $87.02 | $81.42 | 1,805,978 |
| 2018-12-21 | $87.69 | $89.25 | $87.52 | $88.14 | $82.47 | 5,364,553 |
| 2018-12-20 | $89.60 | $89.86 | $86.40 | $87.12 | $81.51 | 4,348,518 |
| 2018-12-19 | $90.47 | $92.35 | $89.53 | $90.12 | $84.32 | 2,563,358 |
| 2018-12-18 | $90.33 | $90.62 | $89.42 | $90.10 | $84.30 | 1,819,621 |
| 2018-12-17 | $91.22 | $91.40 | $89.28 | $89.71 | $83.93 | 3,099,133 |
| 2018-12-14 | $92.66 | $92.66 | $91.07 | $91.70 | $85.80 | 2,109,856 |
| 2018-12-13 | $90.90 | $94.13 | $90.74 | $93.46 | $87.44 | 3,329,955 |
| 2018-12-12 | $89.88 | $91.30 | $89.64 | $90.46 | $84.64 | 2,440,995 |
| 2018-12-11 | $91.14 | $91.18 | $89.07 | $89.81 | $84.03 | 2,148,894 |
| 2018-12-10 | $90.28 | $90.62 | $88.83 | $90.26 | $84.45 | 2,303,011 |
| 2018-12-07 | $91.50 | $92.13 | $90.20 | $90.43 | $84.61 | 2,995,338 |
| 2018-12-06 | $89.81 | $92.00 | $89.59 | $91.50 | $85.61 | 3,714,906 |
| 2018-12-04 | $92.20 | $92.98 | $90.55 | $90.68 | $84.84 | 2,854,880 |
| 2018-12-03 | $93.24 | $93.24 | $91.57 | $92.07 | $86.14 | 3,648,322 |
| 2018-11-30 | $91.86 | $92.44 | $91.31 | $92.22 | $86.28 | 4,725,055 |
| 2018-11-29 | $91.72 | $92.45 | $91.26 | $91.86 | $85.95 | 2,003,842 |
| 2018-11-28 | $89.68 | $91.74 | $89.40 | $91.73 | $85.82 | 1,910,516 |
| 2018-11-27 | $88.33 | $89.74 | $88.29 | $89.47 | $83.71 | 1,704,878 |
| 2018-11-26 | $87.75 | $88.57 | $87.07 | $88.31 | $82.62 | 1,743,418 |
| 2018-11-23 | $86.49 | $87.70 | $86.10 | $87.19 | $81.58 | 853,442 |
| 2018-11-21 | $87.21 | $87.79 | $86.87 | $87.03 | $81.09 | 1,751,865 |
| 2018-11-20 | $87.12 | $87.76 | $86.12 | $87.19 | $81.24 | 1,871,058 |
| 2018-11-19 | $89.00 | $89.55 | $87.66 | $88.13 | $82.12 | 2,565,297 |
| 2018-11-16 | $88.71 | $89.29 | $88.39 | $88.89 | $82.83 | 2,420,907 |
| 2018-11-15 | $88.74 | $89.60 | $87.84 | $88.79 | $82.73 | 2,791,111 |
| 2018-11-14 | $89.51 | $89.93 | $89.11 | $89.18 | $83.10 | 2,552,353 |
| 2018-11-13 | $89.35 | $89.90 | $88.82 | $89.03 | $82.96 | 1,514,282 |
| 2018-11-12 | $90.74 | $91.27 | $89.33 | $89.45 | $83.35 | 1,331,958 |
| 2018-11-09 | $90.46 | $91.03 | $90.08 | $90.72 | $84.53 | 1,821,934 |
| 2018-11-08 | $89.36 | $90.85 | $89.02 | $90.46 | $84.29 | 2,465,517 |
| 2018-11-07 | $88.00 | $89.52 | $88.00 | $89.38 | $83.28 | 2,727,478 |
| 2018-11-06 | $87.45 | $88.07 | $87.33 | $87.90 | $81.90 | 2,998,477 |
| 2018-11-05 | $87.07 | $87.81 | $86.72 | $87.47 | $81.50 | 2,475,401 |
| 2018-11-02 | $88.58 | $88.69 | $85.81 | $86.90 | $80.97 | 3,007,368 |
| 2018-11-01 | $90.48 | $90.99 | $87.64 | $87.99 | $81.99 | 3,116,504 |
| 2018-10-31 | $88.00 | $91.63 | $87.28 | $90.41 | $84.24 | 4,798,359 |
| 2018-10-30 | $85.83 | $86.65 | $85.42 | $86.43 | $80.53 | 3,708,890 |
| 2018-10-29 | $86.60 | $87.57 | $84.53 | $85.47 | $79.64 | 1,957,042 |
| 2018-10-26 | $86.28 | $86.63 | $85.28 | $85.78 | $79.93 | 2,118,737 |
| 2018-10-25 | $87.64 | $87.64 | $86.10 | $86.92 | $80.99 | 2,166,311 |
| 2018-10-24 | $87.96 | $88.33 | $86.93 | $87.06 | $81.12 | 1,948,288 |
| 2018-10-23 | $88.50 | $89.20 | $88.06 | $88.82 | $82.76 | 2,724,326 |
| 2018-10-22 | $89.77 | $90.15 | $89.05 | $89.35 | $83.25 | 2,265,320 |
| 2018-10-19 | $89.72 | $90.03 | $89.27 | $89.40 | $83.30 | 1,460,248 |
| 2018-10-18 | $90.54 | $90.72 | $89.51 | $89.82 | $83.69 | 1,986,620 |
| 2018-10-17 | $90.45 | $91.66 | $90.20 | $91.36 | $85.13 | 1,335,148 |
| 2018-10-16 | $88.83 | $90.50 | $88.77 | $90.43 | $84.26 | 1,516,227 |
| 2018-10-15 | $87.87 | $89.18 | $87.87 | $88.45 | $82.42 | 1,180,381 |
| 2018-10-12 | $87.24 | $88.29 | $86.78 | $88.05 | $82.04 | 1,747,777 |
| 2018-10-11 | $89.11 | $89.11 | $86.96 | $87.07 | $81.13 | 2,250,392 |
| 2018-10-10 | $91.42 | $91.42 | $89.12 | $89.20 | $83.11 | 1,756,102 |
| 2018-10-09 | $90.83 | $92.21 | $90.77 | $91.18 | $84.96 | 2,162,947 |
| 2018-10-08 | $90.00 | $90.90 | $89.90 | $90.64 | $84.46 | 1,198,658 |
| 2018-10-05 | $89.76 | $90.38 | $89.76 | $90.00 | $83.86 | 1,370,983 |
| 2018-10-04 | $89.50 | $89.74 | $88.83 | $89.57 | $83.46 | 1,561,435 |
| 2018-10-03 | $90.25 | $90.76 | $89.72 | $89.76 | $83.64 | 1,123,572 |
| 2018-10-02 | $90.54 | $90.78 | $89.86 | $89.98 | $83.84 | 1,504,515 |
| 2018-10-01 | $91.05 | $91.27 | $90.38 | $90.42 | $84.25 | 2,007,072 |
| 2018-09-28 | $90.28 | $91.26 | $90.07 | $90.91 | $84.71 | 2,074,426 |
| 2018-09-27 | $89.73 | $90.64 | $89.50 | $90.32 | $84.16 | 927,939 |
| 2018-09-26 | $90.03 | $90.82 | $89.80 | $89.88 | $83.75 | 1,303,570 |
| 2018-09-25 | $89.38 | $90.24 | $89.30 | $89.88 | $83.75 | 1,658,516 |
| 2018-09-24 | $89.12 | $89.64 | $88.73 | $89.30 | $83.21 | 1,410,234 |
| 2018-09-21 | $89.43 | $89.85 | $89.10 | $89.53 | $83.42 | 3,859,504 |
| 2018-09-20 | $88.84 | $89.35 | $88.71 | $88.96 | $82.89 | 1,098,312 |
| 2018-09-19 | $88.53 | $88.87 | $88.20 | $88.55 | $82.51 | 867,219 |
| 2018-09-18 | $87.50 | $88.53 | $87.50 | $88.29 | $82.27 | 1,361,876 |
| 2018-09-17 | $87.83 | $88.27 | $87.10 | $87.69 | $81.71 | 1,257,467 |
| 2018-09-14 | $88.59 | $88.59 | $87.77 | $88.14 | $82.13 | 1,778,778 |
| 2018-09-13 | $89.00 | $89.00 | $88.16 | $88.49 | $82.45 | 1,168,196 |
| 2018-09-12 | $88.03 | $88.55 | $87.81 | $88.33 | $82.30 | 1,294,813 |
| 2018-09-11 | $87.57 | $88.56 | $87.28 | $88.23 | $82.21 | 1,834,945 |
| 2018-09-10 | $88.80 | $88.98 | $88.20 | $88.46 | $82.42 | 1,299,370 |
| 2018-09-07 | $87.67 | $88.66 | $87.54 | $88.40 | $82.37 | 1,394,369 |
| 2018-09-06 | $86.68 | $88.15 | $86.67 | $87.92 | $81.92 | 2,209,747 |
| 2018-09-05 | $86.83 | $87.58 | $86.61 | $86.73 | $80.81 | 2,577,868 |
| 2018-09-04 | $86.74 | $87.44 | $86.53 | $87.02 | $81.08 | 1,640,769 |
| 2018-08-31 | $85.70 | $86.96 | $85.67 | $86.89 | $80.96 | 2,537,283 |
| 2018-08-30 | $85.88 | $86.03 | $85.38 | $85.70 | $79.85 | 1,376,486 |
| 2018-08-29 | $85.49 | $86.63 | $85.43 | $85.99 | $80.12 | 1,564,547 |
| 2018-08-28 | $84.57 | $85.56 | $84.43 | $85.37 | $79.55 | 1,817,411 |
| 2018-08-27 | $84.46 | $84.83 | $84.30 | $84.49 | $78.73 | 1,290,694 |
| 2018-08-24 | $83.65 | $84.37 | $83.42 | $84.14 | $78.40 | 1,038,697 |
| 2018-08-23 | $83.66 | $83.97 | $83.39 | $83.52 | $77.82 | 1,186,927 |
| 2018-08-22 | $84.38 | $84.43 | $83.78 | $83.81 | $78.09 | 1,146,363 |
| 2018-08-21 | $84.17 | $84.57 | $83.72 | $84.33 | $78.58 | 1,339,482 |
| 2018-08-20 | $83.85 | $84.36 | $83.70 | $84.11 | $78.37 | 1,739,676 |
| 2018-08-17 | $83.98 | $84.12 | $83.69 | $83.81 | $78.09 | 1,664,733 |
| 2018-08-16 | $83.12 | $84.41 | $83.06 | $84.20 | $78.12 | 1,722,722 |
| 2018-08-15 | $82.83 | $83.29 | $82.14 | $82.87 | $76.89 | 1,529,066 |
| 2018-08-14 | $82.66 | $83.44 | $82.31 | $83.09 | $77.09 | 1,727,645 |
| 2018-08-13 | $82.97 | $83.34 | $82.01 | $82.38 | $76.43 | 1,343,342 |
| 2018-08-10 | $82.29 | $83.30 | $82.07 | $82.94 | $76.95 | 1,915,548 |
| 2018-08-09 | $82.12 | $83.07 | $82.12 | $82.73 | $76.76 | 1,366,972 |
| 2018-08-08 | $81.35 | $82.16 | $81.23 | $81.92 | $76.00 | 1,531,717 |
| 2018-08-07 | $81.57 | $81.99 | $80.81 | $81.33 | $75.46 | 2,181,880 |
| 2018-08-06 | $81.88 | $82.82 | $81.43 | $81.59 | $75.70 | 1,749,019 |
| 2018-08-03 | $80.90 | $82.10 | $80.67 | $81.86 | $75.95 | 2,194,070 |
| 2018-08-02 | $79.00 | $81.14 | $78.22 | $80.63 | $74.81 | 2,732,490 |
| 2018-08-01 | $78.95 | $79.63 | $78.31 | $79.47 | $73.73 | 2,766,060 |
| 2018-07-31 | $78.85 | $79.93 | $78.74 | $79.29 | $73.56 | 2,030,026 |
| 2018-07-30 | $78.94 | $78.96 | $78.28 | $78.74 | $73.05 | 1,441,189 |
| 2018-07-27 | $79.46 | $79.56 | $78.35 | $78.91 | $73.21 | 1,377,116 |
| 2018-07-26 | $78.67 | $80.61 | $78.53 | $78.95 | $73.25 | 2,195,066 |
| 2018-07-25 | $77.68 | $78.72 | $77.68 | $78.67 | $72.99 | 1,286,141 |
| 2018-07-24 | $78.99 | $79.35 | $77.96 | $78.25 | $72.60 | 1,492,064 |
| 2018-07-23 | $79.30 | $79.45 | $78.84 | $78.95 | $73.25 | 1,019,269 |
| 2018-07-20 | $79.08 | $79.78 | $78.92 | $79.31 | $73.58 | 1,427,080 |
| 2018-07-19 | $79.20 | $79.70 | $79.03 | $79.33 | $73.60 | 1,585,520 |
| 2018-07-18 | $78.96 | $79.61 | $78.87 | $79.49 | $73.75 | 1,650,901 |
| 2018-07-17 | $78.68 | $78.87 | $78.42 | $78.72 | $73.04 | 771,082 |
| 2018-07-16 | $78.95 | $79.19 | $78.50 | $78.66 | $72.98 | 762,553 |
| 2018-07-13 | $78.97 | $79.23 | $78.55 | $79.14 | $73.43 | 936,779 |
| 2018-07-12 | $79.39 | $79.49 | $78.87 | $79.12 | $73.41 | 1,176,824 |
| 2018-07-11 | $78.65 | $79.18 | $78.47 | $78.79 | $73.10 | 1,278,024 |
| 2018-07-10 | $79.24 | $79.78 | $78.89 | $79.31 | $73.58 | 1,232,549 |
| 2018-07-09 | $78.52 | $79.44 | $78.45 | $79.17 | $73.45 | 1,598,360 |
| 2018-07-06 | $77.93 | $78.48 | $77.78 | $78.27 | $72.62 | 1,494,568 |
| 2018-07-05 | $78.11 | $78.17 | $77.38 | $77.74 | $72.13 | 1,430,963 |
| 2018-07-03 | $78.22 | $78.51 | $77.77 | $77.84 | $72.22 | 968,289 |
| 2018-07-02 | $77.52 | $78.15 | $77.09 | $78.11 | $72.47 | 1,599,141 |
| 2018-06-29 | $78.05 | $78.85 | $77.73 | $78.22 | $72.57 | 3,249,164 |
| 2018-06-28 | $78.60 | $79.04 | $77.43 | $77.89 | $72.27 | 2,165,299 |
| 2018-06-27 | $81.25 | $82.25 | $78.79 | $78.87 | $73.17 | 2,873,629 |
| 2018-06-26 | $78.70 | $80.14 | $78.50 | $80.01 | $74.23 | 2,490,083 |
| 2018-06-25 | $80.04 | $80.04 | $78.43 | $78.59 | $72.92 | 2,040,099 |
| 2018-06-22 | $80.14 | $80.80 | $80.01 | $80.36 | $74.56 | 4,628,204 |
| 2018-06-21 | $81.16 | $81.38 | $79.63 | $79.73 | $73.97 | 1,960,117 |
| 2018-06-20 | $81.47 | $81.80 | $80.76 | $80.86 | $75.02 | 2,627,829 |
| 2018-06-19 | $81.89 | $81.99 | $80.87 | $81.01 | $75.16 | 3,039,538 |
| 2018-06-18 | $82.38 | $82.96 | $82.01 | $82.81 | $76.83 | 3,137,982 |
| 2018-06-15 | $83.22 | $83.44 | $81.59 | $82.62 | $76.65 | 4,893,090 |
| 2018-06-14 | $82.99 | $83.54 | $82.74 | $83.38 | $77.36 | 2,544,148 |
| 2018-06-13 | $83.23 | $83.46 | $82.56 | $82.59 | $76.63 | 2,177,905 |
| 2018-06-12 | $83.32 | $83.55 | $83.05 | $83.23 | $77.22 | 2,039,079 |
| 2018-06-11 | $83.36 | $83.49 | $82.79 | $83.11 | $77.11 | 2,950,498 |
| 2018-06-08 | $84.05 | $84.20 | $83.00 | $83.18 | $77.17 | 2,824,757 |
| 2018-06-07 | $83.99 | $84.71 | $83.74 | $84.19 | $78.11 | 2,243,067 |
| 2018-06-06 | $83.04 | $83.66 | $82.73 | $83.61 | $77.57 | 2,843,308 |
| 2018-06-05 | $82.26 | $83.36 | $82.03 | $82.91 | $76.92 | 1,940,907 |
| 2018-06-04 | $82.19 | $82.38 | $81.86 | $82.29 | $76.35 | 1,464,662 |
| 2018-06-01 | $81.64 | $82.48 | $81.55 | $81.91 | $76.00 | 1,978,552 |
| 2018-05-31 | $81.99 | $82.42 | $81.04 | $81.33 | $75.46 | 5,390,352 |
| 2018-05-30 | $81.91 | $82.92 | $81.52 | $82.51 | $76.55 | 2,628,066 |
| 2018-05-29 | $82.17 | $82.36 | $81.51 | $81.91 | $76.00 | 2,147,304 |
| 2018-05-25 | $83.62 | $83.87 | $82.44 | $82.53 | $76.57 | 1,814,363 |
| 2018-05-24 | $83.09 | $83.71 | $82.94 | $83.47 | $77.44 | 1,621,916 |
| 2018-05-23 | $81.91 | $83.19 | $81.85 | $83.09 | $77.09 | 1,691,841 |
| 2018-05-22 | $83.03 | $83.22 | $82.25 | $82.38 | $76.43 | 2,367,005 |
| 2018-05-21 | $82.65 | $83.06 | $82.57 | $82.69 | $76.72 | 1,599,466 |
| 2018-05-18 | $83.04 | $83.42 | $81.97 | $82.34 | $76.39 | 2,477,854 |
| 2018-05-17 | $83.43 | $83.88 | $82.81 | $83.00 | $77.01 | 1,982,489 |
| 2018-05-16 | $83.63 | $83.90 | $83.25 | $83.57 | $77.54 | 1,743,212 |
| 2018-05-15 | $83.10 | $83.82 | $82.89 | $83.34 | $77.32 | 1,600,335 |
| 2018-05-14 | $84.61 | $84.69 | $83.57 | $83.60 | $77.23 | 1,544,618 |
| 2018-05-11 | $84.70 | $85.19 | $84.28 | $84.62 | $78.17 | 1,419,383 |
| 2018-05-10 | $84.58 | $85.02 | $84.24 | $84.68 | $78.23 | 2,375,823 |
| 2018-05-09 | $83.47 | $84.50 | $83.12 | $84.45 | $78.01 | 1,780,185 |
| 2018-05-08 | $83.50 | $83.84 | $82.96 | $83.51 | $77.15 | 1,641,008 |
| 2018-05-07 | $82.78 | $83.30 | $82.33 | $83.11 | $76.78 | 3,366,434 |
| 2018-05-04 | $82.40 | $82.89 | $81.75 | $82.43 | $76.15 | 2,136,510 |
| 2018-05-03 | $80.49 | $83.05 | $80.46 | $82.67 | $76.37 | 5,644,783 |
| 2018-05-02 | $84.20 | $85.27 | $80.03 | $80.20 | $74.09 | 6,576,928 |
| 2018-05-01 | $87.11 | $87.26 | $85.64 | $86.64 | $80.04 | 3,391,903 |
| 2018-04-30 | $87.58 | $88.07 | $87.10 | $87.10 | $80.46 | 3,487,781 |
| 2018-04-27 | $86.66 | $87.34 | $86.52 | $87.05 | $80.42 | 2,224,977 |
| 2018-04-26 | $86.05 | $87.18 | $86.05 | $86.76 | $80.15 | 2,899,318 |
| 2018-04-25 | $85.24 | $85.59 | $84.71 | $85.26 | $78.76 | 1,648,887 |
| 2018-04-24 | $86.24 | $86.74 | $84.73 | $85.18 | $78.69 | 1,783,332 |
| 2018-04-23 | $86.43 | $86.58 | $85.70 | $85.89 | $79.35 | 1,835,613 |
| 2018-04-20 | $86.29 | $86.81 | $86.06 | $86.29 | $79.71 | 1,730,523 |
| 2018-04-19 | $86.65 | $86.91 | $85.98 | $86.44 | $79.85 | 1,568,415 |
| 2018-04-18 | $86.66 | $87.45 | $86.66 | $86.99 | $80.36 | 1,848,425 |
| 2018-04-17 | $86.60 | $87.06 | $86.31 | $86.60 | $80.00 | 1,620,799 |
| 2018-04-16 | $86.11 | $86.80 | $85.95 | $86.26 | $79.69 | 1,644,968 |
| 2018-04-13 | $86.05 | $86.23 | $85.06 | $85.42 | $78.91 | 1,634,028 |
| 2018-04-12 | $85.87 | $86.67 | $85.65 | $85.75 | $79.22 | 1,679,015 |
| 2018-04-11 | $85.50 | $86.15 | $85.34 | $85.44 | $78.93 | 1,586,486 |
| 2018-04-10 | $85.61 | $85.88 | $85.00 | $85.58 | $79.06 | 2,352,061 |
| 2018-04-09 | $84.85 | $85.42 | $84.35 | $84.45 | $78.01 | 1,490,097 |
| 2018-04-06 | $85.44 | $85.99 | $83.93 | $84.46 | $78.02 | 1,891,611 |
| 2018-04-05 | $85.95 | $86.35 | $85.09 | $86.01 | $79.46 | 1,978,502 |
| 2018-04-04 | $83.45 | $85.56 | $83.32 | $85.42 | $78.91 | 2,610,391 |
| 2018-04-03 | $83.75 | $84.34 | $82.90 | $84.11 | $77.70 | 2,463,372 |
| 2018-04-02 | $85.22 | $85.82 | $82.89 | $83.74 | $77.36 | 2,282,926 |
| 2018-03-29 | $84.72 | $85.67 | $84.06 | $85.13 | $78.64 | 1,718,883 |
| 2018-03-28 | $83.96 | $85.14 | $83.96 | $84.25 | $77.83 | 2,476,357 |
| 2018-03-27 | $84.24 | $85.44 | $83.51 | $83.88 | $77.49 | 2,703,313 |
| 2018-03-26 | $82.58 | $84.22 | $82.56 | $84.03 | $77.63 | 2,024,837 |
| 2018-03-23 | $82.41 | $82.96 | $81.68 | $81.68 | $75.46 | 2,700,541 |
| 2018-03-22 | $82.09 | $83.38 | $82.08 | $82.18 | $75.92 | 1,968,179 |
| 2018-03-21 | $83.14 | $83.52 | $82.70 | $82.81 | $76.50 | 1,277,507 |
| 2018-03-20 | $82.50 | $83.47 | $82.19 | $83.09 | $76.76 | 1,752,146 |
| 2018-03-19 | $83.28 | $83.46 | $81.40 | $82.14 | $75.88 | 2,157,870 |
| 2018-03-16 | $82.92 | $83.80 | $82.82 | $83.50 | $77.14 | 2,265,664 |
| 2018-03-15 | $82.37 | $83.90 | $82.18 | $82.88 | $76.56 | 2,211,167 |
| 2018-03-14 | $82.49 | $82.77 | $82.09 | $82.27 | $76.00 | 1,688,962 |
| 2018-03-13 | $82.84 | $83.22 | $82.13 | $82.35 | $76.08 | 1,776,892 |
| 2018-03-12 | $83.29 | $83.93 | $82.31 | $82.41 | $76.13 | 2,625,985 |
| 2018-03-09 | $82.59 | $83.28 | $82.26 | $82.95 | $76.63 | 1,893,931 |
| 2018-03-08 | $81.71 | $82.54 | $81.63 | $82.42 | $76.14 | 2,064,005 |
| 2018-03-07 | $80.72 | $81.56 | $80.44 | $81.41 | $75.21 | 1,855,847 |
| 2018-03-06 | $81.09 | $81.64 | $80.65 | $81.38 | $75.18 | 1,968,747 |
| 2018-03-05 | $79.95 | $80.86 | $79.72 | $80.63 | $74.49 | 1,896,081 |
| 2018-03-02 | $78.63 | $80.73 | $78.10 | $80.29 | $74.17 | 2,776,701 |
| 2018-03-01 | $80.98 | $81.72 | $79.24 | $79.70 | $73.63 | 2,673,980 |
| 2018-02-28 | $80.70 | $82.69 | $80.62 | $81.38 | $75.18 | 3,618,709 |
| 2018-02-27 | $80.60 | $81.01 | $80.18 | $80.18 | $74.07 | 2,312,519 |
| 2018-02-26 | $80.02 | $80.78 | $79.91 | $80.57 | $74.43 | 1,788,979 |
| 2018-02-23 | $78.66 | $79.85 | $78.56 | $79.80 | $73.72 | 2,314,848 |
| 2018-02-22 | $77.90 | $78.83 | $77.90 | $78.32 | $72.35 | 1,855,521 |
| 2018-02-21 | $77.90 | $79.09 | $77.80 | $77.81 | $71.88 | 2,142,777 |
| 2018-02-20 | $78.07 | $78.74 | $77.37 | $78.08 | $72.13 | 2,550,985 |
| 2018-02-16 | $78.74 | $79.00 | $78.22 | $78.25 | $72.29 | 2,688,328 |
| 2018-02-15 | $78.24 | $79.29 | $77.89 | $78.97 | $72.95 | 2,868,956 |
| 2018-02-14 | $77.14 | $78.68 | $76.32 | $77.88 | $71.95 | 3,106,818 |
| 2018-02-13 | $77.44 | $77.97 | $77.13 | $77.77 | $71.84 | 1,511,722 |
| 2018-02-12 | $79.25 | $80.35 | $77.42 | $78.07 | $71.79 | 3,014,604 |
| 2018-02-09 | $77.29 | $80.09 | $76.43 | $79.31 | $72.93 | 5,085,274 |
| 2018-02-08 | $78.01 | $81.11 | $75.88 | $76.30 | $70.16 | 4,598,922 |
| 2018-02-07 | $80.07 | $81.94 | $80.00 | $80.13 | $73.68 | 3,546,687 |
| 2018-02-06 | $78.35 | $80.83 | $76.35 | $80.58 | $74.10 | 3,037,948 |
| 2018-02-05 | $82.07 | $82.95 | $79.49 | $79.80 | $73.38 | 2,834,095 |
| 2018-02-02 | $83.90 | $84.59 | $82.44 | $82.63 | $75.98 | 3,156,057 |
| 2018-02-01 | $84.24 | $84.47 | $83.45 | $83.98 | $77.22 | 1,684,197 |
| 2018-01-31 | $84.62 | $85.05 | $84.25 | $84.59 | $77.78 | 2,111,949 |
| 2018-01-30 | $85.00 | $85.48 | $84.37 | $84.59 | $77.78 | 1,753,887 |
| 2018-01-29 | $86.09 | $86.93 | $85.93 | $86.48 | $79.52 | 2,252,007 |
| 2018-01-26 | $85.68 | $86.24 | $85.21 | $86.20 | $79.26 | 1,299,481 |
| 2018-01-25 | $85.32 | $85.82 | $84.62 | $85.66 | $78.77 | 929,756 |
| 2018-01-24 | $85.97 | $86.10 | $84.95 | $85.24 | $78.38 | 1,175,390 |
| 2018-01-23 | $84.72 | $86.34 | $84.66 | $85.84 | $78.93 | 1,996,228 |
| 2018-01-22 | $83.81 | $84.92 | $83.67 | $84.91 | $78.08 | 1,421,212 |
| 2018-01-19 | $83.43 | $83.91 | $83.34 | $83.81 | $77.07 | 1,647,202 |
| 2018-01-18 | $83.18 | $83.43 | $82.93 | $83.10 | $76.41 | 974,466 |
| 2018-01-17 | $83.32 | $83.52 | $82.76 | $83.09 | $76.40 | 1,673,061 |
| 2018-01-16 | $84.07 | $84.34 | $82.64 | $82.93 | $76.26 | 1,370,157 |
| 2018-01-12 | $82.76 | $83.76 | $82.45 | $83.62 | $76.89 | 1,377,339 |
| 2018-01-11 | $82.58 | $83.01 | $81.94 | $82.49 | $75.85 | 1,352,659 |
| 2018-01-10 | $82.85 | $82.85 | $82.21 | $82.55 | $75.91 | 887,068 |
| 2018-01-09 | $83.07 | $83.16 | $82.27 | $82.76 | $76.10 | 1,700,978 |
| 2018-01-08 | $82.72 | $83.06 | $82.12 | $82.98 | $76.30 | 1,599,410 |
| 2018-01-05 | $82.59 | $83.01 | $82.36 | $82.84 | $76.18 | 1,927,124 |
| 2018-01-04 | $81.75 | $82.59 | $81.53 | $82.36 | $75.73 | 1,971,198 |
| 2018-01-03 | $81.23 | $81.82 | $81.13 | $81.53 | $74.97 | 2,554,890 |
| 2018-01-02 | $82.15 | $82.46 | $81.48 | $81.60 | $75.03 | 1,484,011 |
| 2017-12-29 | $82.64 | $82.71 | $81.59 | $81.61 | $75.04 | 1,343,728 |
| 2017-12-28 | $82.69 | $82.69 | $82.02 | $82.67 | $76.02 | 662,889 |
| 2017-12-27 | $82.34 | $82.56 | $81.70 | $82.40 | $75.77 | 779,421 |
| 2017-12-26 | $82.39 | $82.44 | $81.97 | $82.19 | $75.58 | 666,587 |
| 2017-12-22 | $82.78 | $82.78 | $82.00 | $82.40 | $75.77 | 918,883 |
| 2017-12-21 | $82.05 | $82.88 | $82.01 | $82.50 | $75.86 | 1,654,287 |
| 2017-12-20 | $83.00 | $83.08 | $82.13 | $82.13 | $75.52 | 1,143,370 |
| 2017-12-19 | $83.41 | $83.52 | $82.85 | $82.86 | $76.19 | 1,227,841 |
| 2017-12-18 | $82.81 | $83.50 | $82.76 | $83.11 | $76.42 | 1,778,608 |
| 2017-12-15 | $82.37 | $82.81 | $82.06 | $82.30 | $75.68 | 3,868,320 |
| 2017-12-14 | $82.23 | $82.78 | $81.96 | $82.04 | $75.44 | 1,370,764 |
| 2017-12-13 | $82.18 | $82.74 | $82.06 | $82.19 | $75.58 | 1,608,976 |
| 2017-12-12 | $82.31 | $82.42 | $81.65 | $81.99 | $75.39 | 1,621,127 |
| 2017-12-11 | $83.32 | $83.32 | $82.28 | $82.45 | $75.82 | 1,639,689 |
| 2017-12-08 | $83.15 | $83.69 | $82.85 | $83.32 | $76.62 | 1,868,907 |
| 2017-12-07 | $83.06 | $83.43 | $82.78 | $83.05 | $76.37 | 1,580,666 |
| 2017-12-06 | $83.34 | $84.26 | $83.15 | $83.24 | $76.54 | 1,562,685 |
| 2017-12-05 | $83.57 | $84.10 | $83.03 | $83.10 | $76.41 | 1,897,258 |
| 2017-12-04 | $83.77 | $84.29 | $83.10 | $83.31 | $76.61 | 2,245,390 |
| 2017-12-01 | $83.46 | $83.75 | $81.65 | $83.40 | $76.69 | 2,486,439 |
| 2017-11-30 | $82.07 | $84.06 | $81.78 | $83.47 | $76.75 | 3,051,934 |
| 2017-11-29 | $81.29 | $82.12 | $81.20 | $81.81 | $75.23 | 1,669,284 |
| 2017-11-28 | $79.84 | $81.13 | $79.70 | $81.03 | $74.51 | 1,706,520 |
| 2017-11-27 | $79.22 | $79.70 | $79.13 | $79.58 | $73.18 | 1,109,793 |
| 2017-11-24 | $79.25 | $79.71 | $79.14 | $79.18 | $72.81 | 682,543 |
| 2017-11-22 | $79.42 | $79.72 | $79.09 | $79.23 | $72.86 | 1,065,395 |
| 2017-11-21 | $79.21 | $79.76 | $79.05 | $79.53 | $73.13 | 1,721,628 |
| 2017-11-20 | $78.72 | $79.03 | $78.47 | $78.79 | $72.45 | 1,314,631 |
| 2017-11-17 | $78.32 | $78.78 | $78.05 | $78.60 | $72.28 | 1,482,056 |
| 2017-11-16 | $78.79 | $79.22 | $78.35 | $78.54 | $72.22 | 1,705,332 |
| 2017-11-15 | $79.00 | $79.52 | $78.71 | $78.80 | $72.46 | 1,829,826 |
| 2017-11-14 | $79.55 | $80.05 | $79.39 | $79.43 | $73.04 | 1,250,232 |
| 2017-11-13 | $79.58 | $79.96 | $79.55 | $79.74 | $73.05 | 1,292,603 |
| 2017-11-10 | $79.15 | $79.78 | $78.79 | $79.59 | $72.91 | 1,604,251 |
| 2017-11-09 | $80.86 | $81.15 | $78.80 | $79.53 | $72.86 | 2,088,554 |
| 2017-11-08 | $80.56 | $81.65 | $80.03 | $81.13 | $74.32 | 2,389,402 |
| 2017-11-07 | $80.00 | $81.25 | $79.94 | $81.01 | $74.21 | 2,666,407 |
| 2017-11-06 | $79.01 | $79.95 | $78.81 | $79.87 | $73.17 | 1,726,552 |
| 2017-11-03 | $78.55 | $80.22 | $78.54 | $78.91 | $72.29 | 2,583,914 |
| 2017-11-02 | $79.26 | $80.66 | $76.21 | $79.15 | $72.51 | 4,747,090 |
| 2017-11-01 | $74.54 | $74.95 | $74.26 | $74.31 | $68.07 | 1,885,439 |
| 2017-10-31 | $74.82 | $75.15 | $74.39 | $74.45 | $68.20 | 1,940,409 |
| 2017-10-30 | $74.92 | $75.17 | $74.34 | $74.96 | $68.67 | 1,955,558 |
| 2017-10-27 | $75.99 | $76.05 | $75.13 | $75.24 | $68.93 | 1,957,888 |
| 2017-10-26 | $75.21 | $76.15 | $75.21 | $75.87 | $69.50 | 1,817,901 |
| 2017-10-25 | $75.00 | $75.31 | $74.18 | $74.68 | $68.41 | 1,780,253 |
| 2017-10-24 | $75.56 | $75.74 | $75.22 | $75.34 | $69.02 | 1,392,142 |
| 2017-10-23 | $76.27 | $76.38 | $75.53 | $75.55 | $69.21 | 1,694,639 |
| 2017-10-20 | $76.05 | $76.17 | $75.71 | $76.17 | $69.78 | 1,265,234 |
| 2017-10-19 | $75.94 | $76.16 | $75.20 | $75.82 | $69.46 | 1,633,203 |
| 2017-10-18 | $76.37 | $76.66 | $76.00 | $76.02 | $69.64 | 1,292,749 |
| 2017-10-17 | $76.11 | $76.79 | $76.04 | $76.19 | $69.80 | 1,406,855 |
| 2017-10-16 | $76.51 | $76.78 | $75.94 | $76.21 | $69.81 | 1,490,288 |
| 2017-10-13 | $76.47 | $76.50 | $75.88 | $76.20 | $69.81 | 1,536,152 |
| 2017-10-12 | $76.50 | $76.85 | $76.28 | $76.41 | $70.00 | 1,671,851 |
| 2017-10-11 | $76.20 | $77.03 | $76.20 | $76.64 | $70.21 | 1,706,853 |
| 2017-10-10 | $76.08 | $76.74 | $75.74 | $76.18 | $69.79 | 1,402,735 |
| 2017-10-09 | $75.95 | $76.29 | $75.61 | $76.00 | $69.62 | 1,439,062 |
| 2017-10-06 | $74.73 | $76.17 | $74.57 | $75.93 | $69.56 | 2,742,439 |
| 2017-10-05 | $74.11 | $74.91 | $74.00 | $74.58 | $68.32 | 1,629,150 |
| 2017-10-04 | $74.03 | $74.32 | $73.92 | $74.10 | $67.88 | 1,378,150 |
| 2017-10-03 | $73.81 | $74.39 | $73.81 | $73.92 | $67.72 | 1,980,164 |
| 2017-10-02 | $73.37 | $74.02 | $73.37 | $73.75 | $67.56 | 2,153,014 |
| 2017-09-29 | $73.50 | $73.94 | $73.21 | $73.61 | $67.43 | 1,934,056 |
| 2017-09-28 | $72.66 | $73.70 | $72.61 | $73.50 | $67.33 | 2,409,319 |
| 2017-09-27 | $73.41 | $73.75 | $72.68 | $73.10 | $66.97 | 3,072,226 |
| 2017-09-26 | $73.97 | $74.13 | $73.31 | $73.40 | $67.24 | 2,301,044 |
| 2017-09-25 | $75.57 | $75.57 | $73.38 | $73.95 | $67.74 | 3,798,314 |
| 2017-09-22 | $76.48 | $76.48 | $75.79 | $75.97 | $69.59 | 1,437,898 |
| 2017-09-21 | $76.55 | $76.69 | $76.17 | $76.48 | $70.06 | 1,270,109 |
| 2017-09-20 | $75.91 | $76.64 | $75.89 | $76.37 | $69.96 | 1,502,661 |
| 2017-09-19 | $75.71 | $75.84 | $75.04 | $75.76 | $69.40 | 1,391,259 |
| 2017-09-18 | $75.36 | $75.97 | $75.35 | $75.71 | $69.36 | 2,188,984 |
| 2017-09-15 | $77.22 | $77.22 | $75.22 | $75.25 | $68.94 | 5,527,293 |
| 2017-09-14 | $77.21 | $77.58 | $76.99 | $77.16 | $70.69 | 1,798,025 |
| 2017-09-13 | $77.10 | $77.58 | $76.90 | $77.13 | $70.66 | 1,340,698 |
| 2017-09-12 | $77.71 | $77.91 | $76.81 | $77.17 | $70.69 | 1,797,770 |
| 2017-09-11 | $76.82 | $78.14 | $76.75 | $77.80 | $71.27 | 1,646,307 |
| 2017-09-08 | $76.42 | $77.09 | $76.35 | $76.48 | $70.06 | 1,375,575 |
| 2017-09-07 | $76.31 | $76.82 | $76.15 | $76.47 | $70.05 | 1,216,366 |
| 2017-09-06 | $76.39 | $76.51 | $75.81 | $76.21 | $69.81 | 1,411,854 |
| 2017-09-05 | $76.26 | $76.87 | $76.20 | $76.32 | $69.92 | 2,208,560 |
| 2017-09-01 | $76.99 | $77.48 | $76.54 | $76.63 | $70.20 | 1,373,869 |
| 2017-08-31 | $76.10 | $76.93 | $75.84 | $76.82 | $70.37 | 1,930,805 |
| 2017-08-30 | $76.05 | $76.50 | $75.83 | $76.02 | $69.64 | 1,657,692 |
| 2017-08-29 | $76.01 | $76.16 | $75.68 | $76.09 | $69.70 | 1,203,287 |
| 2017-08-28 | $76.13 | $76.26 | $75.69 | $76.21 | $69.81 | 1,240,584 |
| 2017-08-25 | $76.57 | $76.59 | $75.81 | $75.83 | $69.47 | 1,180,092 |
| 2017-08-24 | $76.54 | $76.58 | $76.03 | $76.26 | $69.86 | 1,104,737 |
| 2017-08-23 | $76.35 | $76.60 | $76.03 | $76.41 | $70.00 | 1,290,434 |
| 2017-08-22 | $76.01 | $76.71 | $75.90 | $76.55 | $70.13 | 1,213,712 |
| 2017-08-21 | $75.60 | $76.11 | $75.43 | $75.85 | $69.49 | 1,140,738 |
| 2017-08-18 | $75.44 | $75.73 | $75.00 | $75.41 | $69.08 | 2,049,124 |
| 2017-08-17 | $76.26 | $76.84 | $75.53 | $75.54 | $69.20 | 1,672,442 |
| 2017-08-16 | $76.46 | $77.13 | $76.25 | $76.42 | $70.01 | 1,486,962 |
| 2017-08-15 | $76.37 | $76.60 | $76.07 | $76.39 | $69.98 | 1,471,729 |
| 2017-08-14 | $76.10 | $76.48 | $75.82 | $76.28 | $69.88 | 2,119,399 |
| 2017-08-11 | $75.45 | $76.14 | $75.27 | $75.56 | $69.22 | 2,183,929 |
| 2017-08-10 | $74.80 | $75.75 | $74.58 | $75.36 | $69.04 | 2,244,999 |
| 2017-08-09 | $74.13 | $75.11 | $73.77 | $75.07 | $68.77 | 1,835,934 |
| 2017-08-08 | $74.71 | $74.87 | $74.15 | $74.20 | $67.97 | 1,409,522 |
| 2017-08-07 | $75.02 | $75.04 | $74.39 | $74.99 | $68.70 | 1,719,685 |
| 2017-08-04 | $75.03 | $75.07 | $74.19 | $75.03 | $68.73 | 2,261,973 |
| 2017-08-03 | $75.18 | $76.47 | $74.51 | $74.86 | $68.58 | 3,217,033 |
| 2017-08-02 | $75.43 | $76.62 | $75.39 | $76.62 | $70.19 | 2,088,318 |
| 2017-08-01 | $75.82 | $76.32 | $75.29 | $75.53 | $69.19 | 1,807,438 |
| 2017-07-31 | $75.30 | $75.68 | $75.02 | $75.48 | $69.15 | 2,110,797 |
| 2017-07-28 | $75.41 | $75.50 | $74.37 | $75.00 | $68.71 | 2,035,979 |
| 2017-07-27 | $74.46 | $75.63 | $74.34 | $75.61 | $69.27 | 2,076,591 |
| 2017-07-26 | $74.86 | $74.86 | $74.17 | $74.59 | $68.33 | 1,474,125 |
| 2017-07-25 | $75.00 | $75.44 | $74.51 | $74.80 | $68.52 | 1,683,059 |
| 2017-07-24 | $74.75 | $74.92 | $74.51 | $74.59 | $68.33 | 1,229,593 |
| 2017-07-21 | $74.30 | $75.18 | $74.30 | $74.74 | $68.47 | 1,353,479 |
| 2017-07-20 | $74.30 | $74.80 | $74.13 | $74.62 | $68.36 | 1,859,947 |
| 2017-07-19 | $73.90 | $74.25 | $73.79 | $74.15 | $67.93 | 1,228,235 |
| 2017-07-18 | $73.52 | $73.78 | $73.05 | $73.76 | $67.57 | 1,296,011 |
| 2017-07-17 | $73.49 | $73.81 | $73.25 | $73.57 | $67.40 | 1,029,392 |
| 2017-07-14 | $73.42 | $73.75 | $73.40 | $73.60 | $67.42 | 1,360,324 |
| 2017-07-13 | $74.12 | $74.12 | $72.92 | $73.42 | $67.26 | 1,457,445 |
| 2017-07-12 | $73.89 | $74.33 | $73.87 | $74.10 | $67.88 | 1,480,024 |
| 2017-07-11 | $73.57 | $74.41 | $73.48 | $73.97 | $67.49 | 3,090,563 |
| 2017-07-10 | $73.47 | $73.63 | $73.16 | $73.54 | $67.10 | 2,446,448 |
| 2017-07-07 | $72.77 | $73.75 | $72.71 | $73.49 | $67.05 | 2,108,170 |
| 2017-07-06 | $72.80 | $72.82 | $72.38 | $72.65 | $66.29 | 1,973,468 |
| 2017-07-05 | $73.33 | $73.41 | $72.48 | $73.08 | $66.68 | 3,138,422 |
| 2017-07-03 | $73.60 | $74.04 | $73.34 | $73.35 | $66.92 | 2,692,159 |
| 2017-06-30 | $73.54 | $74.15 | $73.54 | $73.76 | $67.30 | 1,691,535 |
| 2017-06-29 | $74.14 | $74.14 | $73.00 | $73.45 | $67.02 | 1,266,130 |
| 2017-06-28 | $74.40 | $74.47 | $74.08 | $74.15 | $67.65 | 1,181,347 |
| 2017-06-27 | $74.71 | $74.97 | $73.89 | $73.97 | $67.49 | 1,399,012 |
| 2017-06-26 | $75.02 | $75.45 | $74.64 | $74.74 | $68.19 | 999,508 |
| 2017-06-23 | $74.83 | $75.35 | $74.68 | $74.82 | $68.27 | 2,425,250 |
| 2017-06-22 | $74.44 | $74.82 | $74.06 | $74.54 | $68.01 | 1,587,201 |
| 2017-06-21 | $74.00 | $74.65 | $73.86 | $74.40 | $67.88 | 2,552,803 |
| 2017-06-20 | $73.89 | $74.25 | $73.58 | $73.91 | $67.43 | 2,821,427 |
| 2017-06-19 | $72.91 | $74.04 | $72.83 | $73.93 | $67.45 | 2,194,153 |
| 2017-06-16 | $72.66 | $73.01 | $72.44 | $72.78 | $66.40 | 2,117,641 |
| 2017-06-15 | $72.67 | $72.69 | $72.26 | $72.61 | $66.25 | 1,249,909 |
| 2017-06-14 | $73.06 | $73.15 | $72.58 | $73.04 | $66.64 | 1,560,063 |
| 2017-06-13 | $72.05 | $72.85 | $71.80 | $72.67 | $66.30 | 1,995,596 |
| 2017-06-12 | $72.98 | $73.17 | $70.90 | $71.91 | $65.61 | 3,705,678 |
| 2017-06-09 | $73.90 | $74.36 | $72.88 | $73.10 | $66.70 | 2,034,817 |
| 2017-06-08 | $74.28 | $74.41 | $73.63 | $73.97 | $67.49 | 3,337,839 |
| 2017-06-07 | $74.50 | $74.50 | $73.87 | $74.26 | $67.75 | 1,723,528 |
| 2017-06-06 | $74.13 | $74.46 | $73.85 | $74.32 | $67.81 | 2,153,034 |
| 2017-06-05 | $73.98 | $74.46 | $73.89 | $74.20 | $67.70 | 2,556,120 |
| 2017-06-02 | $73.77 | $74.28 | $73.62 | $73.99 | $67.51 | 1,800,997 |
| 2017-06-01 | $72.64 | $73.83 | $72.56 | $73.83 | $67.36 | 2,254,295 |
| 2017-05-31 | $72.46 | $72.75 | $72.39 | $72.64 | $66.28 | 1,653,792 |
| 2017-05-30 | $72.13 | $72.46 | $71.96 | $72.41 | $66.07 | 3,450,854 |
| 2017-05-26 | $72.13 | $72.52 | $71.97 | $72.09 | $65.77 | 1,336,045 |
| 2017-05-25 | $72.16 | $72.34 | $71.91 | $72.13 | $65.81 | 1,348,523 |
| 2017-05-24 | $70.96 | $72.15 | $70.80 | $71.95 | $65.65 | 1,996,815 |
| 2017-05-23 | $71.07 | $71.12 | $70.73 | $70.92 | $64.71 | 2,038,002 |
| 2017-05-22 | $70.25 | $71.13 | $70.00 | $71.01 | $64.79 | 2,463,618 |
| 2017-05-19 | $69.38 | $70.45 | $69.15 | $70.07 | $63.93 | 4,878,715 |
| 2017-05-18 | $69.15 | $69.43 | $68.91 | $69.10 | $63.05 | 1,789,825 |
| 2017-05-17 | $69.08 | $69.38 | $68.79 | $69.16 | $63.10 | 1,795,685 |
| 2017-05-16 | $69.55 | $69.77 | $69.30 | $69.35 | $63.27 | 2,431,236 |
| 2017-05-15 | $68.90 | $69.33 | $68.74 | $69.22 | $63.16 | 1,619,899 |
| 2017-05-12 | $69.10 | $69.35 | $68.86 | $68.90 | $62.86 | 1,470,561 |
| 2017-05-11 | $69.37 | $69.42 | $68.47 | $69.13 | $63.07 | 2,990,910 |
| 2017-05-10 | $68.62 | $69.19 | $68.62 | $68.88 | $62.85 | 2,018,720 |
| 2017-05-09 | $69.18 | $69.34 | $68.73 | $68.76 | $62.74 | 1,843,222 |
| 2017-05-08 | $69.03 | $69.43 | $69.00 | $69.14 | $63.08 | 2,930,219 |
| 2017-05-05 | $69.00 | $69.40 | $68.69 | $69.30 | $63.23 | 2,913,102 |
| 2017-05-04 | $68.03 | $69.00 | $67.91 | $68.98 | $62.94 | 3,752,235 |
| 2017-05-03 | $67.17 | $68.81 | $66.92 | $68.25 | $62.27 | 4,841,203 |
| 2017-05-02 | $65.96 | $66.34 | $65.75 | $66.34 | $60.53 | 3,214,169 |
| 2017-05-01 | $65.72 | $66.01 | $65.59 | $65.75 | $59.99 | 2,227,009 |
| 2017-04-28 | $65.82 | $65.93 | $65.36 | $65.75 | $59.99 | 2,309,688 |
| 2017-04-27 | $66.20 | $66.69 | $65.94 | $66.01 | $60.23 | 2,483,550 |
| 2017-04-26 | $66.03 | $66.29 | $65.80 | $65.88 | $60.11 | 1,679,290 |
| 2017-04-25 | $65.80 | $66.49 | $65.72 | $65.98 | $60.20 | 3,389,989 |
| 2017-04-24 | $65.22 | $66.00 | $65.17 | $65.72 | $59.96 | 2,525,475 |
| 2017-04-21 | $65.02 | $65.12 | $64.55 | $64.82 | $59.14 | 2,595,679 |
| 2017-04-20 | $64.70 | $65.23 | $64.66 | $65.04 | $59.34 | 2,448,139 |
| 2017-04-19 | $64.21 | $64.85 | $64.13 | $64.54 | $58.89 | 3,016,056 |
| 2017-04-18 | $63.79 | $64.11 | $63.73 | $63.96 | $58.36 | 1,598,366 |
| 2017-04-17 | $63.90 | $64.18 | $63.84 | $63.89 | $58.29 | 1,617,000 |
| 2017-04-13 | $64.03 | $64.11 | $63.75 | $63.79 | $58.20 | 1,965,871 |
| 2017-04-12 | $64.19 | $64.25 | $63.92 | $64.03 | $58.42 | 1,484,987 |
| 2017-04-11 | $63.87 | $64.22 | $63.54 | $64.15 | $58.53 | 2,116,033 |
| 2017-04-10 | $64.24 | $64.61 | $64.09 | $64.13 | $58.24 | 2,363,910 |
| 2017-04-07 | $64.43 | $64.79 | $64.25 | $64.28 | $58.38 | 2,984,234 |
| 2017-04-06 | $64.17 | $64.77 | $64.00 | $64.55 | $58.62 | 4,245,375 |
| 2017-04-05 | $64.08 | $64.90 | $63.85 | $63.87 | $58.00 | 4,807,457 |
| 2017-04-04 | $63.47 | $64.10 | $63.31 | $63.84 | $57.98 | 2,961,847 |
| 2017-04-03 | $63.74 | $63.99 | $63.18 | $63.55 | $57.71 | 3,206,008 |
| 2017-03-31 | $64.02 | $64.37 | $63.90 | $63.90 | $58.03 | 2,410,411 |
| 2017-03-30 | $63.89 | $64.27 | $63.78 | $64.02 | $58.14 | 3,254,381 |
| 2017-03-29 | $64.40 | $64.69 | $63.74 | $64.05 | $58.17 | 2,714,575 |
| 2017-03-28 | $63.98 | $64.73 | $63.51 | $64.47 | $58.55 | 3,824,071 |
| 2017-03-27 | $63.12 | $63.60 | $62.85 | $63.51 | $57.68 | 4,936,602 |
| 2017-03-24 | $63.32 | $63.73 | $63.01 | $63.58 | $57.74 | 3,271,334 |
| 2017-03-23 | $63.30 | $63.58 | $63.08 | $63.18 | $57.38 | 2,786,528 |
| 2017-03-22 | $63.77 | $64.00 | $63.06 | $63.32 | $57.50 | 3,157,707 |
| 2017-03-21 | $64.37 | $64.42 | $63.53 | $63.73 | $57.88 | 3,258,392 |
| 2017-03-20 | $64.03 | $64.15 | $63.84 | $64.07 | $58.18 | 2,534,480 |
| 2017-03-17 | $63.91 | $64.26 | $63.80 | $63.87 | $58.00 | 7,460,699 |
| 2017-03-16 | $64.12 | $64.17 | $63.76 | $63.82 | $57.96 | 2,593,816 |
| 2017-03-15 | $64.17 | $64.25 | $63.25 | $63.91 | $58.04 | 2,901,722 |
| 2017-03-14 | $64.31 | $64.49 | $63.78 | $63.95 | $58.08 | 2,002,505 |
| 2017-03-13 | $64.31 | $64.60 | $64.08 | $64.38 | $58.47 | 1,656,203 |
| 2017-03-10 | $64.69 | $64.75 | $64.05 | $64.31 | $58.40 | 2,565,559 |
| 2017-03-09 | $63.99 | $64.17 | $63.69 | $63.81 | $57.95 | 1,674,301 |
| 2017-03-08 | $64.07 | $64.21 | $63.80 | $64.08 | $58.19 | 1,844,204 |
| 2017-03-07 | $64.34 | $64.42 | $63.99 | $64.02 | $58.14 | 2,070,674 |
| 2017-03-06 | $64.67 | $64.72 | $64.34 | $64.50 | $58.58 | 1,985,426 |
| 2017-03-03 | $65.16 | $65.30 | $64.42 | $65.03 | $59.06 | 2,177,182 |
| 2017-03-02 | $65.42 | $65.50 | $64.92 | $65.21 | $59.22 | 2,176,391 |
| 2017-03-01 | $65.90 | $65.95 | $65.37 | $65.57 | $59.55 | 2,311,463 |
| 2017-02-28 | $65.47 | $65.49 | $65.12 | $65.32 | $59.32 | 2,681,411 |
| 2017-02-27 | $65.93 | $66.01 | $65.27 | $65.52 | $59.50 | 1,815,965 |
| 2017-02-24 | $65.58 | $66.01 | $65.54 | $65.95 | $59.89 | 2,375,153 |
| 2017-02-23 | $66.40 | $66.46 | $65.69 | $65.75 | $59.71 | 3,952,447 |
| 2017-02-22 | $65.90 | $66.33 | $65.81 | $66.10 | $60.03 | 5,925,785 |
| 2017-02-21 | $67.90 | $68.58 | $67.49 | $67.67 | $61.45 | 3,599,704 |
| 2017-02-17 | $68.35 | $68.62 | $67.98 | $68.40 | $62.12 | 2,233,203 |
| 2017-02-16 | $68.80 | $68.90 | $68.08 | $68.44 | $62.15 | 1,968,931 |
| 2017-02-15 | $68.34 | $68.94 | $68.23 | $68.65 | $62.34 | 1,590,335 |
| 2017-02-14 | $68.25 | $68.70 | $68.12 | $68.58 | $62.28 | 1,946,029 |
| 2017-02-13 | $68.14 | $68.98 | $67.79 | $68.11 | $61.85 | 4,407,184 |
| 2017-02-10 | $67.36 | $68.27 | $67.08 | $68.00 | $61.75 | 3,190,622 |
| 2017-02-09 | $66.29 | $67.99 | $66.02 | $67.39 | $61.20 | 2,985,512 |
| 2017-02-08 | $66.43 | $66.80 | $66.30 | $66.59 | $60.47 | 2,477,674 |
| 2017-02-07 | $66.48 | $66.88 | $66.39 | $66.49 | $60.38 | 1,495,870 |
| 2017-02-06 | $66.04 | $66.47 | $66.01 | $66.30 | $60.21 | 1,235,885 |
| 2017-02-03 | $66.01 | $66.53 | $65.84 | $66.23 | $60.15 | 1,858,692 |
| 2017-02-02 | $64.92 | $65.85 | $64.69 | $65.67 | $59.64 | 1,554,850 |
| 2017-02-01 | $65.48 | $65.75 | $64.80 | $64.87 | $58.91 | 2,028,102 |
| 2017-01-31 | $65.67 | $65.93 | $65.11 | $65.53 | $59.51 | 3,243,659 |
| 2017-01-30 | $65.83 | $65.93 | $65.05 | $65.68 | $59.65 | 1,841,159 |
| 2017-01-27 | $65.16 | $65.95 | $64.90 | $65.90 | $59.85 | 1,981,947 |
| 2017-01-26 | $65.58 | $65.79 | $65.29 | $65.30 | $59.30 | 2,150,591 |
| 2017-01-25 | $65.57 | $66.21 | $65.50 | $65.60 | $59.57 | 2,818,929 |
| 2017-01-24 | $64.62 | $65.43 | $64.62 | $65.33 | $59.33 | 1,931,526 |
| 2017-01-23 | $64.33 | $64.49 | $62.36 | $64.41 | $58.49 | 3,505,918 |
| 2017-01-20 | $64.20 | $64.67 | $64.05 | $64.58 | $58.65 | 2,140,158 |
| 2017-01-19 | $64.61 | $64.64 | $63.83 | $64.03 | $58.15 | 1,551,286 |
| 2017-01-18 | $64.44 | $64.55 | $64.02 | $64.36 | $58.45 | 1,632,668 |
| 2017-01-17 | $64.26 | $64.69 | $63.97 | $64.17 | $58.28 | 1,595,993 |
| 2017-01-13 | $64.70 | $64.89 | $64.42 | $64.66 | $58.72 | 1,557,714 |
| 2017-01-12 | $64.26 | $64.81 | $64.16 | $64.66 | $58.72 | 1,049,863 |
| 2017-01-11 | $64.48 | $64.72 | $64.23 | $64.49 | $58.57 | 1,267,956 |
| 2017-01-10 | $64.76 | $65.18 | $64.66 | $64.98 | $58.74 | 2,560,696 |
| 2017-01-09 | $64.38 | $64.85 | $64.33 | $64.60 | $58.39 | 1,944,170 |
| 2017-01-06 | $63.65 | $64.83 | $63.38 | $64.42 | $58.23 | 2,863,835 |
| 2017-01-05 | $63.35 | $63.77 | $63.18 | $63.65 | $57.54 | 4,040,016 |
| 2017-01-04 | $63.15 | $63.80 | $63.07 | $63.44 | $57.35 | 2,835,207 |
| 2017-01-03 | $63.56 | $63.79 | $62.82 | $63.21 | $57.14 | 4,793,381 |
| 2016-12-30 | $63.93 | $63.94 | $63.16 | $63.33 | $57.25 | 1,887,055 |
| 2016-12-29 | $63.56 | $63.94 | $63.53 | $63.63 | $57.52 | 1,421,616 |
| 2016-12-28 | $64.06 | $64.25 | $63.62 | $63.72 | $57.60 | 1,820,157 |
| 2016-12-27 | $64.01 | $64.49 | $63.87 | $64.03 | $57.88 | 1,402,924 |
| 2016-12-23 | $63.87 | $64.01 | $63.60 | $63.81 | $57.68 | 1,300,700 |
| 2016-12-22 | $64.03 | $64.25 | $63.75 | $64.05 | $57.90 | 1,513,171 |
| 2016-12-21 | $64.12 | $64.56 | $64.05 | $64.19 | $58.02 | 1,095,522 |
| 2016-12-20 | $64.11 | $64.49 | $64.00 | $64.22 | $58.05 | 1,679,482 |
| 2016-12-19 | $64.21 | $64.44 | $64.01 | $64.04 | $57.89 | 1,540,613 |
| 2016-12-16 | $64.08 | $64.47 | $63.67 | $64.25 | $58.08 | 3,381,108 |
| 2016-12-15 | $63.58 | $64.12 | $63.39 | $63.81 | $57.68 | 2,583,333 |
| 2016-12-14 | $64.69 | $64.77 | $63.80 | $63.88 | $57.74 | 2,689,751 |
| 2016-12-13 | $64.82 | $65.32 | $64.60 | $64.62 | $58.41 | 2,007,306 |
| 2016-12-12 | $64.34 | $64.99 | $64.09 | $64.74 | $58.52 | 2,275,353 |
| 2016-12-09 | $64.34 | $64.53 | $63.96 | $64.49 | $58.29 | 2,395,020 |
| 2016-12-08 | $64.49 | $64.81 | $64.24 | $64.36 | $58.18 | 2,023,276 |
| 2016-12-07 | $63.42 | $64.48 | $63.35 | $64.44 | $58.25 | 2,654,989 |
| 2016-12-06 | $63.06 | $63.51 | $62.94 | $63.46 | $57.36 | 2,884,012 |
| 2016-12-05 | $62.59 | $63.35 | $62.56 | $63.06 | $57.00 | 2,280,923 |
| 2016-12-02 | $62.51 | $62.74 | $62.32 | $62.42 | $56.42 | 2,048,499 |
| 2016-12-01 | $63.44 | $63.54 | $62.54 | $62.69 | $56.67 | 3,354,121 |
| 2016-11-30 | $63.54 | $63.69 | $63.20 | $63.39 | $57.30 | 4,875,238 |
| 2016-11-29 | $63.16 | $63.88 | $63.16 | $63.54 | $57.44 | 3,167,273 |
| 2016-11-28 | $63.08 | $63.67 | $62.77 | $63.11 | $57.05 | 3,501,755 |
| 2016-11-25 | $63.13 | $63.45 | $62.97 | $63.34 | $57.26 | 871,985 |
| 2016-11-23 | $62.48 | $63.21 | $62.48 | $63.15 | $57.08 | 1,990,577 |
| 2016-11-22 | $62.02 | $62.84 | $62.00 | $62.73 | $56.70 | 2,545,436 |
| 2016-11-21 | $62.33 | $62.37 | $61.88 | $62.00 | $56.04 | 2,934,293 |
| 2016-11-18 | $61.83 | $62.45 | $61.38 | $62.36 | $56.37 | 4,719,453 |
| 2016-11-17 | $60.56 | $60.92 | $60.37 | $60.76 | $54.92 | 2,884,113 |
| 2016-11-16 | $60.49 | $60.75 | $60.34 | $60.40 | $54.60 | 4,922,506 |
| 2016-11-15 | $60.78 | $60.94 | $60.37 | $60.70 | $54.87 | 4,151,920 |
| 2016-11-14 | $61.10 | $61.45 | $60.64 | $60.70 | $54.87 | 3,699,294 |
| 2016-11-11 | $61.22 | $61.30 | $60.62 | $60.70 | $54.87 | 5,618,947 |
| 2016-11-10 | $61.72 | $62.10 | $61.27 | $61.34 | $55.45 | 6,740,331 |
| 2016-11-09 | $61.02 | $62.10 | $60.76 | $61.87 | $55.93 | 4,187,637 |
| 2016-11-08 | $62.08 | $62.20 | $61.65 | $62.00 | $56.04 | 4,932,465 |
| 2016-11-07 | $60.65 | $62.04 | $60.23 | $62.01 | $56.05 | 4,963,068 |
| 2016-11-04 | $60.18 | $60.25 | $59.57 | $59.81 | $54.06 | 4,125,211 |
| 2016-11-03 | $59.89 | $60.45 | $59.73 | $60.15 | $54.37 | 7,187,780 |
| 2016-11-02 | $60.67 | $60.68 | $59.62 | $59.70 | $53.97 | 10,132,800 |
| 2016-11-01 | $62.21 | $62.63 | $60.58 | $60.69 | $54.86 | 12,111,763 |
| 2016-10-31 | $86.33 | $86.34 | $85.58 | $86.28 | $55.73 | 5,451,901 |
| 2016-10-28 | $85.30 | $85.92 | $85.08 | $85.72 | $55.37 | 2,930,675 |
| 2016-10-27 | $86.04 | $86.08 | $85.17 | $85.36 | $55.14 | 3,150,318 |
| 2016-10-26 | $85.44 | $85.89 | $85.23 | $85.73 | $55.38 | 3,165,273 |
| 2016-10-25 | $86.52 | $87.13 | $85.56 | $85.73 | $55.38 | 4,146,748 |
| 2016-10-24 | $87.03 | $88.00 | $86.93 | $87.80 | $56.71 | 4,888,866 |
| 2016-10-21 | $86.04 | $87.15 | $86.00 | $86.97 | $56.18 | 9,223,453 |
| 2016-10-20 | $86.73 | $86.94 | $86.13 | $86.20 | $55.68 | 3,467,611 |
| 2016-10-19 | $86.77 | $87.47 | $86.33 | $87.24 | $56.35 | 5,127,079 |
| 2016-10-18 | $87.44 | $87.46 | $86.16 | $86.16 | $55.65 | 4,399,840 |
| 2016-10-17 | $88.51 | $88.70 | $86.65 | $86.73 | $56.02 | 6,469,340 |
| 2016-10-14 | $89.84 | $90.05 | $89.18 | $89.18 | $57.27 | 6,708,831 |
| 2016-10-13 | $88.56 | $90.03 | $88.36 | $89.37 | $57.39 | 5,851,552 |
| 2016-10-12 | $88.49 | $89.61 | $87.88 | $88.94 | $57.11 | 6,217,006 |
| 2016-10-11 | $90.43 | $90.68 | $88.18 | $88.25 | $56.67 | 9,078,804 |
| 2016-10-10 | $88.05 | $88.52 | $87.33 | $87.39 | $56.12 | 6,976,910 |
| 2016-10-07 | $87.71 | $87.99 | $87.15 | $87.72 | $56.33 | 8,752,504 |
| 2016-10-06 | $86.95 | $87.78 | $86.50 | $87.44 | $56.15 | 12,078,043 |
| 2016-10-05 | $90.54 | $90.71 | $88.31 | $88.62 | $56.91 | 12,671,637 |
| 2016-10-04 | $91.18 | $91.90 | $90.23 | $90.28 | $57.97 | 5,620,094 |
| 2016-10-03 | $90.81 | $91.28 | $90.52 | $90.92 | $58.39 | 4,462,697 |
| 2016-09-30 | $89.88 | $91.50 | $89.84 | $90.81 | $58.32 | 5,052,980 |
| 2016-09-29 | $90.25 | $90.84 | $89.66 | $89.81 | $57.67 | 3,109,336 |
| 2016-09-28 | $89.89 | $90.30 | $89.50 | $90.22 | $57.94 | 3,384,378 |
| 2016-09-27 | $89.76 | $90.31 | $89.25 | $89.86 | $57.71 | 4,668,731 |
| 2016-09-26 | $90.22 | $90.45 | $89.48 | $89.52 | $57.49 | 4,974,514 |
| 2016-09-23 | $89.64 | $90.88 | $89.59 | $90.64 | $58.21 | 3,051,809 |
| 2016-09-22 | $90.27 | $90.82 | $90.09 | $90.47 | $58.10 | 2,474,751 |
| 2016-09-21 | $88.90 | $89.80 | $88.89 | $89.63 | $57.56 | 2,365,054 |
| 2016-09-20 | $88.60 | $89.11 | $88.36 | $88.81 | $57.03 | 2,419,402 |
| 2016-09-19 | $88.48 | $88.83 | $88.12 | $88.39 | $56.76 | 2,866,896 |
| 2016-09-16 | $87.35 | $88.07 | $87.08 | $88.04 | $56.54 | 11,796,932 |
| 2016-09-15 | $86.60 | $87.94 | $86.26 | $87.79 | $56.38 | 4,269,927 |
| 2016-09-14 | $86.71 | $87.54 | $86.54 | $86.93 | $55.82 | 3,193,779 |
| 2016-09-13 | $88.00 | $88.02 | $86.52 | $86.71 | $55.68 | 4,171,581 |
| 2016-09-12 | $86.78 | $88.83 | $86.68 | $88.66 | $56.93 | 5,198,759 |
| 2016-09-09 | $88.43 | $88.43 | $86.97 | $86.97 | $55.85 | 5,214,157 |
| 2016-09-08 | $90.03 | $90.19 | $88.84 | $88.89 | $57.08 | 4,895,722 |
| 2016-09-07 | $91.05 | $91.11 | $90.19 | $90.60 | $58.18 | 5,817,394 |
| 2016-09-06 | $91.59 | $91.94 | $91.04 | $91.25 | $58.60 | 6,759,217 |
| 2016-09-02 | $91.36 | $91.99 | $91.04 | $91.26 | $58.60 | 4,900,831 |
| 2016-09-01 | $90.58 | $91.03 | $90.44 | $90.76 | $58.28 | 2,482,898 |
| 2016-08-31 | $90.45 | $90.99 | $90.32 | $90.71 | $58.25 | 2,878,263 |
| 2016-08-30 | $90.78 | $91.15 | $90.46 | $90.78 | $58.30 | 3,075,656 |
| 2016-08-29 | $89.90 | $90.93 | $89.69 | $90.76 | $58.28 | 2,518,428 |
| 2016-08-26 | $89.97 | $90.84 | $89.36 | $89.53 | $57.49 | 3,398,201 |
| 2016-08-25 | $89.72 | $90.30 | $89.51 | $89.94 | $57.76 | 3,416,882 |
| 2016-08-24 | $90.21 | $90.63 | $89.61 | $89.75 | $57.63 | 2,847,102 |
| 2016-08-23 | $90.00 | $90.80 | $89.91 | $90.30 | $57.99 | 2,400,735 |
| 2016-08-22 | $89.31 | $89.94 | $89.10 | $89.80 | $57.67 | 2,536,195 |
| 2016-08-19 | $90.46 | $90.57 | $89.27 | $89.31 | $57.35 | 3,525,478 |
| 2016-08-18 | $89.88 | $90.88 | $89.78 | $90.76 | $58.28 | 2,929,609 |
| 2016-08-17 | $89.65 | $90.05 | $89.25 | $89.88 | $57.72 | 2,482,421 |
| 2016-08-16 | $89.61 | $90.32 | $89.53 | $89.80 | $57.67 | 2,319,858 |
| 2016-08-15 | $89.93 | $90.53 | $89.85 | $89.94 | $57.76 | 1,948,331 |
| 2016-08-12 | $89.57 | $90.68 | $89.41 | $89.96 | $57.77 | 3,160,621 |
| 2016-08-11 | $88.86 | $90.36 | $88.86 | $89.98 | $57.78 | 3,520,612 |
| 2016-08-10 | $89.20 | $89.49 | $88.38 | $88.46 | $56.81 | 3,609,810 |
| 2016-08-09 | $88.90 | $89.85 | $88.90 | $89.04 | $57.18 | 2,925,683 |
| 2016-08-08 | $88.98 | $89.18 | $88.56 | $89.09 | $57.21 | 4,334,342 |
| 2016-08-05 | $88.81 | $89.27 | $88.60 | $88.74 | $56.99 | 2,433,532 |
| 2016-08-04 | $88.27 | $88.85 | $87.95 | $88.42 | $56.78 | 2,510,922 |
| 2016-08-03 | $88.19 | $88.39 | $87.77 | $88.37 | $56.75 | 2,587,179 |
| 2016-08-02 | $89.30 | $89.36 | $87.68 | $88.31 | $56.71 | 3,246,509 |
| 2016-08-01 | $89.21 | $89.93 | $89.07 | $89.42 | $57.42 | 3,353,896 |
| 2016-07-29 | $90.09 | $90.36 | $89.30 | $89.42 | $57.42 | 2,942,662 |
| 2016-07-28 | $89.69 | $90.55 | $89.62 | $90.26 | $57.96 | 3,259,827 |
| 2016-07-27 | $89.31 | $89.90 | $89.08 | $89.72 | $57.62 | 5,384,331 |
| 2016-07-26 | $89.38 | $90.12 | $88.87 | $89.25 | $57.31 | 5,680,141 |
| 2016-07-25 | $89.93 | $90.38 | $89.76 | $90.34 | $58.01 | 3,563,593 |
| 2016-07-22 | $88.03 | $90.35 | $88.03 | $90.10 | $57.86 | 5,708,004 |
| 2016-07-21 | $87.53 | $88.13 | $87.26 | $87.90 | $56.45 | 2,816,089 |
| 2016-07-20 | $88.00 | $88.35 | $87.75 | $87.87 | $56.43 | 2,035,370 |
| 2016-07-19 | $87.20 | $88.02 | $87.20 | $87.56 | $56.23 | 3,162,442 |
| 2016-07-18 | $87.70 | $87.96 | $86.97 | $87.60 | $56.25 | 4,923,681 |
| 2016-07-15 | $88.50 | $88.78 | $87.46 | $87.49 | $56.18 | 5,908,848 |
| 2016-07-14 | $90.05 | $90.60 | $87.86 | $88.27 | $56.68 | 14,755,796 |
| 2016-07-13 | $85.65 | $86.26 | $85.06 | $85.74 | $55.06 | 8,678,183 |
| 2016-07-12 | $86.91 | $87.40 | $86.04 | $86.23 | $55.08 | 6,843,636 |
| 2016-07-11 | $85.90 | $86.60 | $85.54 | $86.44 | $55.21 | 4,509,213 |
| 2016-07-08 | $85.00 | $86.40 | $84.86 | $85.76 | $54.78 | 5,653,863 |
| 2016-07-07 | $84.30 | $84.77 | $83.97 | $84.31 | $53.85 | 4,951,235 |
| 2016-07-06 | $83.47 | $84.32 | $82.97 | $84.17 | $53.76 | 4,349,264 |
| 2016-07-05 | $83.30 | $83.91 | $82.90 | $83.04 | $53.04 | 3,556,038 |
| 2016-07-01 | $82.95 | $84.03 | $82.62 | $83.53 | $53.35 | 2,563,538 |
| 2016-06-30 | $82.64 | $82.94 | $81.80 | $82.92 | $52.96 | 5,232,891 |
| 2016-06-29 | $82.01 | $82.82 | $81.58 | $82.64 | $52.79 | 4,236,003 |
| 2016-06-28 | $79.90 | $81.20 | $79.68 | $81.20 | $51.87 | 6,739,505 |
| 2016-06-27 | $80.86 | $81.32 | $79.14 | $79.33 | $50.67 | 5,745,933 |
| 2016-06-24 | $83.13 | $84.05 | $81.58 | $82.15 | $52.47 | 6,849,207 |
| 2016-06-23 | $84.59 | $85.92 | $84.55 | $85.90 | $54.87 | 3,803,911 |
| 2016-06-22 | $84.24 | $84.44 | $83.89 | $83.89 | $53.58 | 2,814,258 |
| 2016-06-21 | $84.48 | $84.55 | $83.88 | $84.29 | $53.84 | 3,005,023 |
| 2016-06-20 | $84.51 | $85.34 | $84.03 | $84.05 | $53.69 | 4,082,858 |
| 2016-06-17 | $82.72 | $83.65 | $82.49 | $83.55 | $53.37 | 4,647,283 |
| 2016-06-16 | $82.33 | $83.01 | $81.66 | $82.92 | $52.96 | 3,759,099 |
| 2016-06-15 | $82.86 | $83.63 | $82.76 | $82.82 | $52.90 | 3,726,901 |
| 2016-06-14 | $82.34 | $82.85 | $82.00 | $82.49 | $52.69 | 3,941,499 |
| 2016-06-13 | $82.33 | $83.50 | $82.08 | $82.57 | $52.74 | 4,587,349 |
| 2016-06-10 | $83.20 | $83.45 | $82.27 | $82.50 | $52.70 | 3,317,614 |
| 2016-06-09 | $83.78 | $84.33 | $83.71 | $83.73 | $53.48 | 3,536,218 |
| 2016-06-08 | $83.50 | $84.28 | $83.20 | $84.19 | $53.78 | 3,120,177 |
| 2016-06-07 | $83.00 | $84.25 | $83.00 | $83.64 | $53.42 | 4,073,169 |
| 2016-06-06 | $82.68 | $83.48 | $82.41 | $83.19 | $53.14 | 2,494,281 |
| 2016-06-03 | $82.23 | $82.86 | $81.84 | $82.61 | $52.77 | 1,859,310 |
| 2016-06-02 | $82.28 | $82.76 | $81.56 | $82.46 | $52.67 | 2,845,083 |
| 2016-06-01 | $81.60 | $82.90 | $81.46 | $82.43 | $52.65 | 3,631,813 |
| 2016-05-31 | $82.25 | $82.60 | $81.85 | $82.09 | $52.43 | 6,127,185 |
| 2016-05-27 | $82.53 | $83.02 | $82.23 | $82.59 | $52.75 | 2,567,602 |
| 2016-05-26 | $82.86 | $83.42 | $82.27 | $82.45 | $52.66 | 3,604,429 |
| 2016-05-25 | $82.18 | $82.96 | $81.70 | $82.60 | $52.76 | 6,542,163 |
| 2016-05-24 | $80.48 | $82.45 | $80.48 | $82.13 | $52.46 | 5,065,015 |
| 2016-05-23 | $79.74 | $80.18 | $78.33 | $79.98 | $51.09 | 4,894,433 |
| 2016-05-20 | $80.08 | $80.98 | $79.03 | $79.60 | $50.84 | 7,570,642 |
| 2016-05-19 | $79.99 | $80.23 | $79.22 | $80.07 | $51.14 | 2,791,494 |
| 2016-05-18 | $80.81 | $80.81 | $79.69 | $80.17 | $51.21 | 2,670,296 |
| 2016-05-17 | $81.26 | $81.92 | $80.64 | $80.98 | $51.73 | 2,950,338 |
| 2016-05-16 | $80.21 | $81.54 | $80.08 | $81.25 | $51.90 | 2,387,989 |
| 2016-05-13 | $81.28 | $81.44 | $80.23 | $80.30 | $51.29 | 2,750,356 |
| 2016-05-12 | $81.20 | $82.00 | $80.89 | $81.57 | $52.10 | 2,410,448 |
| 2016-05-11 | $82.42 | $82.43 | $80.60 | $80.69 | $51.54 | 2,833,591 |
| 2016-05-10 | $82.13 | $83.05 | $81.61 | $82.90 | $52.95 | 2,526,844 |
| 2016-05-09 | $81.03 | $82.25 | $80.81 | $81.88 | $52.30 | 2,180,144 |
| 2016-05-06 | $80.56 | $81.06 | $79.62 | $80.96 | $51.71 | 4,430,904 |
| 2016-05-05 | $80.59 | $81.14 | $80.01 | $80.84 | $51.64 | 3,745,638 |
| 2016-05-04 | $79.25 | $80.81 | $79.20 | $80.65 | $51.51 | 3,625,849 |
| 2016-05-03 | $80.61 | $80.82 | $79.57 | $79.72 | $50.92 | 2,102,211 |
| 2016-05-02 | $80.18 | $81.12 | $80.04 | $80.97 | $51.72 | 2,539,351 |
| 2016-04-29 | $80.39 | $80.39 | $79.05 | $79.56 | $50.82 | 3,159,775 |
| 2016-04-28 | $80.99 | $81.38 | $80.27 | $80.44 | $51.38 | 1,977,314 |
| 2016-04-27 | $81.75 | $81.95 | $80.67 | $81.49 | $52.05 | 3,243,115 |
| 2016-04-26 | $81.50 | $82.07 | $81.35 | $82.04 | $52.40 | 4,320,188 |
| 2016-04-25 | $81.18 | $81.37 | $80.65 | $81.36 | $51.97 | 4,163,685 |
| 2016-04-22 | $81.71 | $82.15 | $80.58 | $81.19 | $51.86 | 4,422,318 |
| 2016-04-21 | $84.87 | $85.79 | $80.76 | $81.70 | $52.19 | 18,637,015 |
| 2016-04-20 | $82.50 | $83.42 | $81.66 | $82.53 | $52.72 | 6,583,495 |
| 2016-04-19 | $81.48 | $82.77 | $80.30 | $82.13 | $52.46 | 6,409,139 |
| 2016-04-18 | $81.96 | $82.65 | $81.52 | $82.61 | $52.77 | 3,492,821 |
| 2016-04-15 | $82.26 | $82.37 | $81.44 | $81.84 | $52.27 | 3,376,561 |
| 2016-04-14 | $81.92 | $82.43 | $81.56 | $82.40 | $52.63 | 3,374,281 |
| 2016-04-13 | $80.79 | $82.15 | $80.74 | $82.15 | $52.47 | 4,161,795 |
| 2016-04-12 | $81.64 | $82.33 | $80.72 | $82.05 | $52.12 | 5,324,686 |
| 2016-04-11 | $82.47 | $82.70 | $81.65 | $81.80 | $51.96 | 2,824,622 |
| 2016-04-08 | $81.69 | $82.53 | $81.47 | $82.34 | $52.30 | 4,193,563 |
| 2016-04-07 | $81.64 | $82.26 | $80.78 | $81.27 | $51.62 | 2,901,066 |
| 2016-04-06 | $81.47 | $81.91 | $81.00 | $81.89 | $52.02 | 2,225,847 |
| 2016-04-05 | $81.90 | $82.41 | $81.02 | $81.57 | $51.81 | 2,534,320 |
| 2016-04-04 | $82.46 | $82.50 | $81.31 | $81.90 | $52.02 | 2,869,105 |
| 2016-04-01 | $80.88 | $82.80 | $80.72 | $82.27 | $52.26 | 3,167,374 |
| 2016-03-31 | $82.30 | $82.62 | $81.41 | $81.85 | $51.99 | 3,912,948 |
| 2016-03-30 | $81.18 | $82.32 | $80.78 | $82.25 | $52.24 | 5,064,204 |
| 2016-03-29 | $79.73 | $80.61 | $79.57 | $80.57 | $51.18 | 2,940,488 |
| 2016-03-28 | $79.87 | $80.07 | $79.38 | $79.80 | $50.69 | 2,155,731 |
| 2016-03-24 | $80.11 | $80.11 | $78.91 | $79.35 | $50.40 | 4,193,577 |
| 2016-03-23 | $79.10 | $81.50 | $78.12 | $80.55 | $51.16 | 9,112,339 |
| 2016-03-22 | $78.76 | $79.49 | $78.66 | $78.98 | $50.17 | 2,793,932 |
| 2016-03-21 | $78.45 | $79.62 | $78.36 | $79.43 | $50.45 | 5,289,135 |
| 2016-03-18 | $79.00 | $79.05 | $78.20 | $78.31 | $49.74 | 6,970,012 |
| 2016-03-17 | $78.79 | $79.46 | $78.12 | $78.79 | $50.05 | 3,107,860 |
| 2016-03-16 | $77.85 | $79.00 | $77.85 | $78.65 | $49.96 | 3,342,428 |
| 2016-03-15 | $77.45 | $79.18 | $77.26 | $78.23 | $49.69 | 4,094,058 |
| 2016-03-14 | $77.68 | $77.75 | $76.92 | $77.55 | $49.26 | 3,669,590 |
| 2016-03-11 | $77.16 | $77.79 | $76.77 | $77.77 | $49.40 | 2,527,677 |
| 2016-03-10 | $76.79 | $77.47 | $75.49 | $76.76 | $48.76 | 3,445,091 |
| 2016-03-09 | $77.10 | $77.64 | $76.02 | $76.30 | $48.46 | 3,614,140 |
| 2016-03-08 | $77.40 | $77.77 | $76.63 | $76.68 | $48.71 | 4,877,341 |
| 2016-03-07 | $77.50 | $78.42 | $76.85 | $78.05 | $49.58 | 4,740,960 |
| 2016-03-04 | $76.39 | $78.40 | $75.91 | $78.05 | $49.58 | 6,690,342 |
| 2016-03-03 | $75.53 | $76.44 | $74.91 | $76.39 | $48.52 | 2,964,364 |
| 2016-03-02 | $75.82 | $76.13 | $74.86 | $75.41 | $47.90 | 3,742,037 |
| 2016-03-01 | $72.89 | $76.69 | $72.80 | $76.19 | $48.39 | 9,708,778 |
| 2016-02-29 | $71.31 | $73.37 | $71.22 | $72.47 | $46.03 | 7,835,113 |
| 2016-02-26 | $71.55 | $71.55 | $70.44 | $71.42 | $45.36 | 8,404,714 |
| 2016-02-25 | $71.81 | $71.94 | $69.51 | $70.96 | $45.07 | 6,988,927 |
| 2016-02-24 | $70.71 | $71.69 | $69.54 | $71.48 | $45.40 | 4,740,214 |
| 2016-02-23 | $71.46 | $72.19 | $71.00 | $71.51 | $45.42 | 4,811,411 |
| 2016-02-22 | $71.31 | $72.14 | $71.11 | $71.96 | $45.71 | 7,681,211 |
| 2016-02-19 | $70.83 | $70.98 | $69.75 | $70.52 | $44.79 | 4,668,363 |
| 2016-02-18 | $70.87 | $71.63 | $70.37 | $71.03 | $45.12 | 4,122,666 |
| 2016-02-17 | $70.05 | $71.66 | $70.00 | $71.20 | $45.23 | 6,514,732 |
| 2016-02-16 | $68.17 | $69.92 | $68.17 | $69.52 | $44.16 | 6,813,833 |
| 2016-02-12 | $65.94 | $67.49 | $65.70 | $67.34 | $42.77 | 4,063,901 |
| 2016-02-11 | $65.75 | $66.18 | $64.58 | $65.24 | $41.44 | 4,472,576 |
| 2016-02-10 | $66.92 | $67.99 | $66.69 | $66.76 | $42.40 | 3,519,856 |
| 2016-02-09 | $66.69 | $68.28 | $66.38 | $66.47 | $42.22 | 6,310,096 |
| 2016-02-08 | $68.71 | $68.79 | $66.90 | $67.43 | $42.83 | 7,026,729 |
| 2016-02-05 | $72.31 | $72.64 | $69.49 | $69.76 | $44.31 | 10,922,696 |
| 2016-02-04 | $71.97 | $72.99 | $70.09 | $72.31 | $45.93 | 17,242,151 |
| 2016-02-03 | $72.59 | $73.27 | $71.43 | $72.45 | $46.02 | 14,744,109 |
| 2016-02-02 | $72.57 | $73.87 | $71.54 | $72.32 | $45.94 | 14,480,559 |
| 2016-02-01 | $71.92 | $73.48 | $71.47 | $73.10 | $46.43 | 6,846,870 |
| 2016-01-29 | $70.71 | $72.41 | $70.48 | $72.37 | $45.97 | 6,050,402 |
| 2016-01-28 | $69.79 | $71.11 | $69.31 | $70.41 | $44.72 | 5,724,631 |
| 2016-01-27 | $69.48 | $70.42 | $69.04 | $69.40 | $44.08 | 4,081,427 |
| 2016-01-26 | $67.93 | $70.05 | $67.76 | $69.87 | $44.38 | 4,357,559 |
| 2016-01-25 | $68.77 | $69.31 | $67.35 | $67.39 | $42.81 | 6,958,621 |
| 2016-01-22 | $69.23 | $69.63 | $68.67 | $68.98 | $43.82 | 7,519,579 |
| 2016-01-21 | $68.32 | $69.88 | $67.69 | $68.96 | $43.80 | 5,921,301 |
| 2016-01-20 | $67.82 | $68.53 | $66.48 | $67.99 | $43.19 | 7,435,846 |
| 2016-01-19 | $67.43 | $69.29 | $67.35 | $68.77 | $43.68 | 9,703,127 |
| 2016-01-15 | $68.25 | $68.78 | $66.76 | $67.09 | $42.61 | 9,561,410 |
| 2016-01-14 | $69.25 | $70.25 | $67.86 | $70.01 | $44.47 | 5,273,859 |
| 2016-01-13 | $70.51 | $70.51 | $68.77 | $69.03 | $43.85 | 6,797,173 |
| 2016-01-12 | $68.57 | $69.79 | $68.46 | $69.57 | $43.90 | 4,572,172 |
| 2016-01-11 | $68.51 | $68.94 | $67.26 | $68.02 | $42.92 | 5,927,501 |
| 2016-01-08 | $69.24 | $69.77 | $67.97 | $68.14 | $42.99 | 6,032,341 |
| 2016-01-07 | $69.81 | $70.42 | $68.68 | $69.08 | $43.59 | 11,071,776 |
| 2016-01-06 | $71.21 | $71.98 | $70.82 | $71.52 | $45.13 | 5,079,870 |
| 2016-01-05 | $72.83 | $73.20 | $71.31 | $72.03 | $45.45 | 5,305,273 |
| 2016-01-04 | $71.32 | $72.25 | $70.64 | $72.21 | $45.56 | 4,850,748 |
| 2015-12-31 | $73.64 | $73.90 | $73.02 | $73.05 | $46.09 | 2,446,289 |
| 2015-12-30 | $74.16 | $74.38 | $73.71 | $73.81 | $46.57 | 3,094,928 |
| 2015-12-29 | $74.18 | $74.75 | $73.77 | $74.24 | $46.84 | 3,724,726 |
| 2015-12-28 | $73.65 | $73.95 | $73.06 | $73.84 | $46.59 | 4,842,985 |
| 2015-12-24 | $73.84 | $74.66 | $73.68 | $74.00 | $46.69 | 2,141,314 |
| 2015-12-23 | $73.13 | $74.28 | $73.10 | $74.12 | $46.77 | 4,828,916 |
| 2015-12-22 | $73.59 | $73.65 | $72.07 | $73.00 | $46.06 | 6,320,317 |
| 2015-12-21 | $72.01 | $73.63 | $72.01 | $73.40 | $46.31 | 6,754,151 |
| 2015-12-18 | $71.84 | $72.17 | $71.00 | $71.84 | $45.33 | 7,001,559 |
| 2015-12-17 | $73.54 | $74.01 | $72.20 | $72.20 | $45.56 | 4,520,961 |
| 2015-12-16 | $73.10 | $73.75 | $72.09 | $73.54 | $46.40 | 4,439,126 |
| 2015-12-15 | $72.21 | $72.92 | $72.08 | $72.61 | $45.82 | 6,859,459 |
| 2015-12-14 | $71.16 | $71.68 | $70.48 | $71.65 | $45.21 | 6,073,680 |
| 2015-12-11 | $72.59 | $72.97 | $70.93 | $71.30 | $44.99 | 5,460,797 |
| 2015-12-10 | $74.00 | $74.10 | $71.17 | $73.19 | $46.18 | 9,100,674 |
| 2015-12-09 | $75.53 | $76.53 | $73.65 | $73.80 | $46.57 | 7,223,154 |
| 2015-12-08 | $75.31 | $76.35 | $74.13 | $75.59 | $47.70 | 4,216,040 |
| 2015-12-07 | $75.93 | $76.64 | $75.01 | $76.41 | $48.21 | 5,072,747 |
| 2015-12-04 | $73.68 | $76.42 | $73.50 | $76.14 | $48.04 | 5,571,192 |
| 2015-12-03 | $75.07 | $75.18 | $72.92 | $73.13 | $46.14 | 5,546,944 |
| 2015-12-02 | $74.50 | $75.50 | $74.47 | $74.95 | $47.29 | 4,944,114 |
| 2015-12-01 | $73.20 | $74.80 | $73.20 | $74.48 | $47.00 | 7,099,693 |
| 2015-11-30 | $72.79 | $73.07 | $72.42 | $72.51 | $45.75 | 4,502,791 |
| 2015-11-27 | $72.69 | $73.00 | $72.20 | $72.96 | $46.04 | 2,574,288 |
| 2015-11-25 | $72.67 | $72.89 | $72.47 | $72.59 | $45.80 | 3,242,246 |
| 2015-11-24 | $71.84 | $72.68 | $71.62 | $72.38 | $45.67 | 3,063,928 |
| 2015-11-23 | $72.81 | $73.28 | $72.53 | $72.69 | $45.87 | 3,575,516 |
| 2015-11-20 | $72.16 | $73.34 | $71.86 | $72.76 | $45.91 | 5,964,847 |
| 2015-11-19 | $71.00 | $71.99 | $70.76 | $71.68 | $45.23 | 4,449,142 |
| 2015-11-18 | $70.00 | $71.30 | $69.72 | $71.12 | $44.88 | 6,692,225 |
| 2015-11-17 | $68.79 | $70.05 | $68.57 | $69.94 | $44.13 | 7,076,651 |
| 2015-11-16 | $69.11 | $69.36 | $68.20 | $68.82 | $43.42 | 4,814,859 |
| 2015-11-13 | $69.37 | $69.87 | $67.88 | $69.47 | $43.83 | 11,188,285 |
| 2015-11-12 | $68.32 | $68.47 | $66.69 | $67.12 | $42.35 | 9,075,330 |
| 2015-11-11 | $69.13 | $69.32 | $68.27 | $68.44 | $43.18 | 3,772,025 |
| 2015-11-10 | $68.83 | $69.31 | $68.34 | $68.76 | $43.39 | 4,132,945 |
| 2015-11-09 | $70.67 | $70.67 | $68.40 | $69.00 | $43.54 | 6,986,538 |
| 2015-11-06 | $70.88 | $71.34 | $70.50 | $71.24 | $44.95 | 3,502,326 |
| 2015-11-05 | $71.66 | $71.93 | $70.78 | $71.17 | $44.91 | 3,618,719 |
| 2015-11-04 | $72.28 | $72.47 | $71.34 | $71.54 | $45.14 | 3,293,378 |
| 2015-11-03 | $71.47 | $72.46 | $71.40 | $72.21 | $45.56 | 3,729,440 |
| 2015-11-02 | $71.36 | $72.14 | $71.33 | $71.83 | $45.32 | 4,080,723 |
| 2015-10-30 | $72.70 | $72.70 | $70.50 | $70.91 | $44.74 | 6,847,170 |
| 2015-10-29 | $72.91 | $73.00 | $72.21 | $72.51 | $45.75 | 3,249,691 |
| 2015-10-28 | $73.20 | $73.89 | $71.90 | $72.97 | $46.04 | 5,271,995 |
| 2015-10-27 | $73.96 | $74.17 | $72.72 | $73.17 | $46.17 | 3,693,615 |
| 2015-10-26 | $72.59 | $74.48 | $72.57 | $74.18 | $46.81 | 4,980,949 |
| 2015-10-23 | $73.45 | $73.45 | $72.23 | $72.89 | $45.99 | 5,606,888 |
| 2015-10-22 | $74.15 | $74.61 | $72.52 | $72.68 | $45.86 | 7,613,446 |
| 2015-10-21 | $73.20 | $74.42 | $72.59 | $73.56 | $46.41 | 8,615,774 |
| 2015-10-20 | $75.02 | $75.22 | $72.95 | $73.03 | $46.08 | 21,592,139 |
| 2015-10-19 | $71.72 | $71.89 | $71.12 | $71.71 | $45.25 | 5,326,934 |
| 2015-10-16 | $71.00 | $72.28 | $69.77 | $72.16 | $45.53 | 13,596,242 |
| 2015-10-15 | $68.98 | $69.45 | $67.99 | $69.27 | $43.71 | 6,605,624 |
| 2015-10-14 | $69.55 | $70.08 | $68.32 | $68.58 | $43.27 | 6,058,752 |
| 2015-10-13 | $70.47 | $71.47 | $69.83 | $69.98 | $43.86 | 7,204,742 |
| 2015-10-12 | $70.50 | $71.68 | $70.35 | $70.84 | $44.40 | 9,845,952 |
| 2015-10-09 | $67.50 | $70.42 | $67.40 | $70.25 | $44.03 | 13,782,090 |
| 2015-10-08 | $67.11 | $68.30 | $66.35 | $67.46 | $42.28 | 18,325,594 |
| 2015-10-07 | $69.81 | $70.90 | $67.20 | $67.71 | $42.44 | 51,483,836 |
| 2015-10-06 | $82.82 | $83.54 | $82.03 | $83.42 | $52.29 | 15,960,199 |
| 2015-10-05 | $82.61 | $83.30 | $81.40 | $83.05 | $52.05 | 5,770,889 |
| 2015-10-02 | $78.34 | $81.90 | $78.34 | $81.60 | $51.14 | 7,766,468 |
| 2015-10-01 | $80.01 | $80.53 | $79.00 | $79.87 | $50.06 | 4,453,470 |
| 2015-09-30 | $77.52 | $80.25 | $76.69 | $79.95 | $50.11 | 7,408,985 |
| 2015-09-29 | $76.18 | $76.41 | $75.24 | $76.15 | $47.73 | 6,055,241 |
| 2015-09-28 | $78.00 | $78.21 | $75.92 | $76.00 | $47.63 | 5,686,122 |
| 2015-09-25 | $79.25 | $79.70 | $78.22 | $78.60 | $49.26 | 4,723,535 |
| 2015-09-24 | $78.55 | $78.55 | $77.29 | $78.32 | $49.09 | 4,264,879 |
| 2015-09-23 | $79.32 | $79.63 | $78.43 | $78.92 | $49.47 | 3,752,257 |
| 2015-09-22 | $79.50 | $80.03 | $78.93 | $79.30 | $49.70 | 5,123,774 |
| 2015-09-21 | $80.50 | $80.72 | $79.29 | $80.43 | $50.41 | 5,137,692 |
| 2015-09-18 | $81.23 | $82.16 | $79.85 | $80.15 | $50.24 | 7,648,680 |
| 2015-09-17 | $82.93 | $83.90 | $82.41 | $82.97 | $52.00 | 5,245,035 |
| 2015-09-16 | $82.30 | $83.20 | $81.61 | $83.07 | $52.07 | 3,723,075 |
| 2015-09-15 | $81.31 | $82.70 | $80.45 | $82.42 | $51.66 | 3,215,881 |
| 2015-09-14 | $81.18 | $81.40 | $80.56 | $80.95 | $50.74 | 2,561,889 |
| 2015-09-11 | $80.00 | $81.47 | $79.62 | $81.43 | $51.04 | 3,800,434 |
| 2015-09-10 | $80.79 | $81.22 | $79.48 | $79.90 | $50.08 | 4,424,196 |
| 2015-09-09 | $82.80 | $83.49 | $80.85 | $81.02 | $50.78 | 4,562,479 |
| 2015-09-08 | $80.82 | $81.95 | $80.48 | $81.76 | $51.25 | 4,384,551 |
| 2015-09-04 | $79.03 | $79.54 | $78.18 | $78.89 | $49.45 | 2,968,879 |
| 2015-09-03 | $80.66 | $80.95 | $79.76 | $80.22 | $50.28 | 2,543,731 |
| 2015-09-02 | $79.99 | $80.27 | $78.72 | $80.27 | $50.31 | 4,672,462 |
| 2015-09-01 | $77.68 | $79.55 | $77.50 | $79.10 | $49.58 | 6,277,428 |
| 2015-08-31 | $80.99 | $81.32 | $79.70 | $79.77 | $50.00 | 4,510,868 |
Yum Brands Inc (YUM) News Headlines
.jpg)
KFC-parent Yum Brands sales miss estimates amid cautious consumer spending
None
reuters.com Feb. 7, 2024.jpg)
.jpg)
Jim Cramer's top 10 things to watch in the stock market Wednesday
The 10-year Treasury yield rallies ahead of Wednesday's record $42 billion auction of those notes.
cnbc.com Feb. 7, 2024Recent Yum Brands Inc (YUM) News
.jpg)
.jpg)
.jpg)
Similar Companies to Yum Brands Inc (YUM) in the Restaurants Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Yum Brands Inc | YUM | Restaurants | Consumer Cyclical | 1,500,000 |
| Brinker International Inc | EAT | Restaurants | Consumer Cyclical | 1,454,280 |
| Restaurant Brands International Inc | QSR | Restaurants | Consumer Cyclical | 400,000 |
| Starbucks Corp | SBUX | Restaurants | Consumer Cyclical | 328,000 |
| Aramark | ARMK | Restaurants | Consumer Cyclical | 275,000 |
| Dominos Pizza Inc | DPZ | Restaurants | Consumer Cyclical | 272,500 |
| Darden Restaurants Inc | DRI | Restaurants | Consumer Cyclical | 200,000 |
| McDonald`s Corp | MCD | Restaurants | Consumer Cyclical | 200,000 |
| Yum China Holdings Inc | YUMC | Restaurants | Consumer Cyclical | 130,000 |
| Papa John`s International Inc | PZZA | Restaurants | Consumer Cyclical | 125,000 |