Archer Daniels Midland Company (ADM) Exchange: NYSE
Data as of May 1, 2024
$58.37 ($-0.29) -0.49%
Archer Daniels Midland Company - Daily Information
Click for more stock information on Archer Daniels Midland Company.| Daily Information | Data |
|---|---|
| Date | May 1, 2024 |
| Open | $58.55 |
| Previous Close | $58.37 |
| High | $59.77 |
| Low | $58.24 |
| Adjusted Open | $58.55 |
| Previous Adjusted Close | $58.37 |
| Adjusted High | $59.77 |
| Adjusted Low | $58.24 |
About Archer Daniels Midland Company (ADM)
Archer Daniels Midland Company (ADM) is a publicly traded agricultural processing company with a presence in more than 160 countries. It is one of the largest food processing companies in the world and processes corn and wheat, as well as manufactures vegetable oils for food products and biodiesel. ADM was founded in 1902 and has since expanded its global operations significantly. It has grown from its original base in Decatur, Illinois to a $14 billion corporation today and has diversified its business offerings, such as the manufacture of food and beverage ingredients, animal feed, and phosphate-based chemicals and energy products. As of 2018, it has over 33,000 employees worldwide.
Invest in Archer Daniels Midland Company (ADM)
Historical Stock Data for Archer Daniels Midland Company (ADM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | $58.55 | $59.77 | $58.24 | $58.37 | $58.37 | 5,208,381 |
| 2024-04-30 | $60.78 | $60.78 | $57.36 | $58.66 | $58.66 | 6,731,024 |
| 2024-04-29 | $60.21 | $60.79 | $60.21 | $60.69 | $60.69 | 2,981,751 |
| 2024-04-26 | $60.72 | $61.00 | $60.08 | $60.10 | $60.10 | 2,708,830 |
| 2024-04-25 | $61.80 | $61.95 | $60.61 | $61.00 | $61.00 | 2,726,549 |
| 2024-04-24 | $61.02 | $61.81 | $60.42 | $61.56 | $61.56 | 3,708,643 |
| 2024-04-23 | $61.99 | $62.29 | $61.51 | $61.79 | $61.79 | 3,195,263 |
| 2024-04-22 | $62.50 | $62.96 | $61.56 | $62.50 | $62.50 | 3,169,848 |
| 2024-04-19 | $61.85 | $62.91 | $61.61 | $62.60 | $62.60 | 7,990,042 |
| 2024-04-18 | $60.51 | $61.88 | $60.31 | $61.72 | $61.72 | 3,066,959 |
| 2024-04-17 | $60.36 | $61.11 | $60.22 | $60.42 | $60.42 | 2,400,438 |
| 2024-04-16 | $60.68 | $60.72 | $59.88 | $60.27 | $60.27 | 3,032,359 |
| 2024-04-15 | $61.35 | $61.58 | $60.17 | $60.52 | $60.52 | 3,154,657 |
| 2024-04-12 | $62.36 | $62.50 | $60.81 | $60.97 | $60.97 | 3,413,268 |
| 2024-04-11 | $63.97 | $64.08 | $62.39 | $62.57 | $62.57 | 3,408,198 |
| 2024-04-10 | $63.44 | $64.07 | $63.09 | $63.89 | $63.89 | 3,704,607 |
| 2024-04-09 | $63.20 | $64.09 | $63.20 | $63.90 | $63.90 | 3,984,693 |
| 2024-04-08 | $63.73 | $63.95 | $63.16 | $63.18 | $63.18 | 3,107,826 |
| 2024-04-05 | $63.01 | $63.63 | $62.97 | $63.46 | $63.46 | 3,347,835 |
| 2024-04-04 | $63.25 | $63.68 | $62.92 | $63.24 | $63.24 | 3,967,591 |
| 2024-04-03 | $62.50 | $62.90 | $61.97 | $62.65 | $62.65 | 4,093,511 |
| 2024-04-02 | $62.46 | $63.28 | $62.33 | $62.70 | $62.70 | 3,740,770 |
| 2024-04-01 | $63.10 | $63.34 | $62.26 | $62.35 | $62.35 | 3,300,576 |
| 2024-03-28 | $63.09 | $63.42 | $62.63 | $62.81 | $62.81 | 4,120,593 |
| 2024-03-27 | $62.11 | $63.17 | $62.08 | $62.99 | $62.99 | 4,083,122 |
| 2024-03-26 | $62.61 | $62.61 | $61.71 | $61.82 | $61.82 | 3,903,457 |
| 2024-03-25 | $62.10 | $63.08 | $62.01 | $62.51 | $62.51 | 4,294,042 |
| 2024-03-22 | $63.00 | $63.09 | $61.60 | $62.00 | $62.00 | 4,434,165 |
| 2024-03-21 | $61.51 | $62.99 | $61.47 | $62.47 | $62.47 | 6,053,405 |
| 2024-03-20 | $61.03 | $61.77 | $60.89 | $61.31 | $61.31 | 5,097,610 |
| 2024-03-19 | $60.16 | $61.23 | $60.16 | $61.03 | $61.03 | 6,668,922 |
| 2024-03-18 | $59.10 | $61.10 | $59.10 | $60.41 | $60.41 | 7,266,318 |
| 2024-03-15 | $57.77 | $59.78 | $57.71 | $59.31 | $59.31 | 14,039,579 |
| 2024-03-14 | $58.39 | $59.59 | $57.67 | $58.21 | $58.21 | 8,785,113 |
| 2024-03-13 | $57.50 | $59.32 | $57.45 | $58.27 | $58.27 | 14,371,101 |
| 2024-03-12 | $57.08 | $58.46 | $56.68 | $57.07 | $57.07 | 10,911,852 |
| 2024-03-11 | $54.69 | $55.56 | $54.67 | $54.91 | $54.91 | 5,186,284 |
| 2024-03-08 | $54.21 | $55.24 | $53.95 | $54.81 | $54.81 | 4,757,405 |
| 2024-03-07 | $54.38 | $55.83 | $53.40 | $54.25 | $54.25 | 11,253,202 |
| 2024-03-06 | $53.76 | $54.39 | $53.61 | $54.15 | $54.15 | 3,473,570 |
| 2024-03-05 | $52.96 | $53.73 | $52.89 | $53.46 | $53.46 | 4,131,427 |
| 2024-03-04 | $54.25 | $54.39 | $52.92 | $53.22 | $53.22 | 4,712,554 |
| 2024-03-01 | $54.64 | $54.75 | $53.55 | $54.24 | $54.24 | 8,080,075 |
| 2024-02-29 | $53.54 | $53.88 | $52.80 | $53.11 | $53.11 | 4,941,720 |
| 2024-02-28 | $52.80 | $53.48 | $52.65 | $53.01 | $53.01 | 3,027,925 |
| 2024-02-27 | $53.42 | $53.78 | $52.70 | $52.79 | $52.79 | 3,783,297 |
| 2024-02-26 | $53.44 | $53.60 | $53.03 | $53.17 | $53.17 | 3,044,212 |
| 2024-02-23 | $53.50 | $53.92 | $53.00 | $53.45 | $53.45 | 3,106,102 |
| 2024-02-22 | $53.58 | $53.91 | $52.95 | $53.70 | $53.70 | 6,515,534 |
| 2024-02-21 | $53.30 | $53.93 | $53.10 | $53.90 | $53.90 | 3,142,028 |
| 2024-02-20 | $53.52 | $53.85 | $52.74 | $53.40 | $53.40 | 4,459,613 |
| 2024-02-16 | $54.30 | $54.52 | $53.36 | $53.65 | $53.65 | 3,302,726 |
| 2024-02-15 | $53.26 | $54.73 | $53.25 | $54.31 | $54.31 | 3,826,429 |
| 2024-02-14 | $52.55 | $53.32 | $52.45 | $53.27 | $53.27 | 3,746,378 |
| 2024-02-13 | $53.50 | $54.17 | $52.47 | $52.47 | $52.47 | 5,274,417 |
| 2024-02-12 | $53.22 | $53.86 | $53.15 | $53.74 | $53.74 | 3,651,786 |
| 2024-02-09 | $52.70 | $53.26 | $52.33 | $53.05 | $53.05 | 5,519,041 |
| 2024-02-08 | $52.90 | $53.04 | $52.32 | $52.70 | $52.70 | 3,476,798 |
| 2024-02-07 | $52.63 | $53.17 | $52.28 | $52.88 | $52.88 | 4,051,575 |
| 2024-02-06 | $53.03 | $54.02 | $52.82 | $53.37 | $52.87 | 5,787,722 |
| 2024-02-05 | $54.80 | $55.00 | $52.87 | $52.96 | $52.46 | 10,606,345 |
| 2024-02-02 | $56.60 | $56.83 | $55.67 | $55.69 | $55.69 | 4,745,507 |
| 2024-02-01 | $55.68 | $56.79 | $55.56 | $56.76 | $56.76 | 5,654,064 |
| 2024-01-31 | $55.95 | $56.26 | $55.23 | $55.58 | $55.58 | 10,987,683 |
| 2024-01-30 | $55.10 | $56.15 | $54.72 | $56.00 | $56.00 | 7,266,997 |
| 2024-01-29 | $53.91 | $55.15 | $53.07 | $54.94 | $54.94 | 11,737,431 |
| 2024-01-26 | $52.01 | $52.49 | $51.16 | $52.05 | $52.05 | 10,795,844 |
| 2024-01-25 | $52.63 | $53.11 | $50.72 | $51.38 | $51.38 | 13,214,249 |
| 2024-01-24 | $52.31 | $54.27 | $51.94 | $52.63 | $52.63 | 13,617,328 |
| 2024-01-23 | $52.23 | $54.19 | $51.81 | $52.31 | $52.31 | 24,466,637 |
| 2024-01-22 | $56.88 | $57.76 | $51.49 | $51.69 | $51.69 | 47,394,172 |
| 2024-01-19 | $68.76 | $68.81 | $68.00 | $68.19 | $68.19 | 5,030,231 |
| 2024-01-18 | $68.68 | $68.85 | $68.16 | $68.74 | $68.74 | 2,609,750 |
| 2024-01-17 | $68.50 | $69.51 | $68.35 | $68.92 | $68.92 | 2,564,585 |
| 2024-01-16 | $69.78 | $69.85 | $68.85 | $69.10 | $69.10 | 2,941,335 |
| 2024-01-12 | $70.00 | $70.51 | $69.40 | $69.56 | $69.56 | 2,548,690 |
| 2024-01-11 | $69.27 | $69.76 | $69.01 | $69.47 | $69.47 | 2,739,543 |
| 2024-01-10 | $70.68 | $70.89 | $69.30 | $69.33 | $69.33 | 3,480,556 |
| 2024-01-09 | $70.94 | $70.99 | $70.09 | $70.67 | $70.67 | 2,875,089 |
| 2024-01-08 | $70.34 | $71.08 | $69.77 | $71.06 | $71.06 | 3,087,489 |
| 2024-01-05 | $71.37 | $72.00 | $70.29 | $70.81 | $70.81 | 2,925,850 |
| 2024-01-04 | $73.15 | $73.25 | $71.72 | $71.75 | $71.75 | 3,422,396 |
| 2024-01-03 | $72.48 | $74.02 | $72.19 | $73.13 | $73.13 | 3,760,862 |
| 2024-01-02 | $72.35 | $73.23 | $72.18 | $72.76 | $72.76 | 3,072,643 |
| 2023-12-29 | $72.15 | $72.41 | $71.77 | $72.22 | $72.22 | 2,195,895 |
| 2023-12-28 | $71.99 | $72.48 | $71.93 | $72.27 | $72.27 | 2,389,711 |
| 2023-12-27 | $72.08 | $72.36 | $71.76 | $72.17 | $72.17 | 2,367,891 |
| 2023-12-26 | $71.55 | $72.60 | $71.55 | $72.39 | $72.39 | 1,892,498 |
| 2023-12-22 | $71.11 | $72.14 | $71.11 | $71.46 | $71.46 | 3,018,564 |
| 2023-12-21 | $70.70 | $71.22 | $70.06 | $70.93 | $70.93 | 3,827,780 |
| 2023-12-20 | $73.34 | $73.45 | $70.60 | $70.68 | $70.68 | 5,051,194 |
| 2023-12-19 | $72.65 | $74.17 | $72.55 | $73.94 | $73.94 | 3,770,064 |
| 2023-12-18 | $75.40 | $75.60 | $72.17 | $72.34 | $72.34 | 6,458,535 |
| 2023-12-15 | $76.44 | $76.62 | $75.58 | $75.75 | $75.75 | 11,609,689 |
| 2023-12-14 | $75.48 | $77.35 | $75.48 | $76.42 | $76.42 | 3,863,750 |
| 2023-12-13 | $74.40 | $75.43 | $72.53 | $75.26 | $75.26 | 4,365,154 |
| 2023-12-12 | $75.00 | $75.10 | $74.01 | $74.58 | $74.58 | 2,588,162 |
| 2023-12-11 | $73.85 | $75.20 | $73.62 | $75.08 | $75.08 | 2,936,763 |
| 2023-12-08 | $74.13 | $74.69 | $73.70 | $73.75 | $73.75 | 2,903,785 |
| 2023-12-07 | $73.55 | $74.56 | $73.31 | $73.83 | $73.83 | 3,030,820 |
| 2023-12-06 | $73.96 | $74.19 | $73.08 | $73.19 | $73.19 | 3,188,092 |
| 2023-12-05 | $74.29 | $74.70 | $73.96 | $74.14 | $74.14 | 2,888,840 |
| 2023-12-04 | $74.58 | $75.57 | $74.42 | $74.63 | $74.63 | 4,183,851 |
| 2023-12-01 | $73.76 | $75.29 | $73.72 | $75.08 | $75.08 | 2,722,417 |
| 2023-11-30 | $73.47 | $74.11 | $73.27 | $73.73 | $73.73 | 5,546,414 |
| 2023-11-29 | $74.01 | $74.12 | $73.06 | $73.19 | $73.19 | 2,702,613 |
| 2023-11-28 | $73.19 | $74.24 | $72.86 | $74.05 | $74.05 | 2,834,123 |
| 2023-11-27 | $74.00 | $74.07 | $73.19 | $73.19 | $73.19 | 2,854,226 |
| 2023-11-24 | $74.48 | $75.33 | $74.11 | $74.30 | $74.30 | 1,171,471 |
| 2023-11-22 | $73.43 | $74.41 | $73.11 | $74.33 | $74.33 | 2,440,647 |
| 2023-11-21 | $73.78 | $74.03 | $73.40 | $73.73 | $73.73 | 3,146,356 |
| 2023-11-20 | $73.67 | $74.20 | $73.51 | $73.61 | $73.61 | 3,316,571 |
| 2023-11-17 | $74.36 | $74.54 | $73.57 | $73.96 | $73.96 | 2,859,259 |
| 2023-11-16 | $73.80 | $74.13 | $73.46 | $73.92 | $73.92 | 2,902,273 |
| 2023-11-15 | $74.27 | $75.17 | $74.18 | $74.24 | $74.24 | 3,112,941 |
| 2023-11-14 | $73.04 | $74.46 | $73.04 | $73.86 | $73.86 | 3,218,530 |
| 2023-11-13 | $72.48 | $73.08 | $72.36 | $73.04 | $72.60 | 2,854,392 |
| 2023-11-10 | $72.30 | $73.23 | $71.99 | $72.50 | $72.06 | 8,578,331 |
| 2023-11-09 | $72.41 | $72.58 | $71.80 | $72.16 | $71.72 | 2,956,005 |
| 2023-11-08 | $72.06 | $72.49 | $71.58 | $72.03 | $71.59 | 3,073,499 |
| 2023-11-07 | $72.38 | $72.64 | $71.97 | $72.11 | $71.67 | 2,575,380 |
| 2023-11-06 | $72.91 | $73.37 | $72.45 | $72.56 | $72.12 | 2,911,083 |
| 2023-11-03 | $73.05 | $73.70 | $72.72 | $72.91 | $72.47 | 2,330,758 |
| 2023-11-02 | $71.43 | $72.59 | $71.12 | $72.42 | $71.98 | 2,547,344 |
| 2023-11-01 | $71.85 | $72.24 | $71.22 | $71.37 | $70.94 | 2,516,335 |
| 2023-10-31 | $71.53 | $72.02 | $71.30 | $71.57 | $71.14 | 2,627,028 |
| 2023-10-30 | $70.40 | $71.75 | $70.35 | $71.42 | $70.99 | 2,333,266 |
| 2023-10-27 | $71.61 | $71.84 | $69.69 | $70.04 | $69.62 | 2,915,415 |
| 2023-10-26 | $71.13 | $72.47 | $71.09 | $71.85 | $71.41 | 3,319,356 |
| 2023-10-25 | $69.73 | $71.17 | $69.31 | $71.05 | $70.62 | 3,672,119 |
| 2023-10-24 | $71.68 | $72.63 | $69.46 | $69.47 | $69.05 | 5,912,145 |
| 2023-10-23 | $72.74 | $73.34 | $72.37 | $72.40 | $71.96 | 2,718,577 |
| 2023-10-20 | $74.04 | $74.24 | $72.83 | $72.85 | $72.41 | 2,457,327 |
| 2023-10-19 | $74.49 | $74.71 | $73.61 | $73.84 | $73.39 | 2,164,068 |
| 2023-10-18 | $75.00 | $76.06 | $74.46 | $74.52 | $74.07 | 1,919,179 |
| 2023-10-17 | $73.67 | $75.51 | $73.59 | $75.20 | $74.74 | 1,916,124 |
| 2023-10-16 | $74.00 | $74.56 | $73.38 | $74.52 | $74.07 | 2,042,130 |
| 2023-10-13 | $72.70 | $73.48 | $72.69 | $73.32 | $72.88 | 1,699,433 |
| 2023-10-12 | $73.80 | $73.88 | $72.01 | $72.77 | $72.33 | 1,898,172 |
| 2023-10-11 | $74.28 | $74.76 | $73.29 | $73.70 | $73.25 | 1,981,919 |
| 2023-10-10 | $74.44 | $74.88 | $73.94 | $74.15 | $73.70 | 2,159,088 |
| 2023-10-09 | $72.86 | $74.35 | $72.86 | $73.90 | $73.45 | 1,845,340 |
| 2023-10-06 | $72.62 | $73.06 | $71.41 | $72.86 | $72.42 | 2,094,446 |
| 2023-10-05 | $73.43 | $73.88 | $72.99 | $73.13 | $72.69 | 1,555,790 |
| 2023-10-04 | $73.80 | $73.82 | $72.96 | $73.47 | $73.03 | 1,704,626 |
| 2023-10-03 | $73.98 | $74.43 | $73.56 | $73.81 | $73.36 | 1,870,775 |
| 2023-10-02 | $74.80 | $75.17 | $73.51 | $74.20 | $73.75 | 2,518,755 |
| 2023-09-29 | $76.28 | $76.33 | $74.92 | $75.42 | $74.96 | 2,366,522 |
| 2023-09-28 | $76.44 | $77.14 | $75.82 | $76.04 | $75.58 | 2,149,403 |
| 2023-09-27 | $76.15 | $76.74 | $75.42 | $76.36 | $75.90 | 2,272,219 |
| 2023-09-26 | $76.79 | $77.13 | $75.83 | $76.07 | $75.61 | 2,200,183 |
| 2023-09-25 | $76.66 | $77.33 | $76.66 | $77.30 | $76.83 | 1,634,091 |
| 2023-09-22 | $78.67 | $78.92 | $76.87 | $76.98 | $76.98 | 1,983,149 |
| 2023-09-21 | $79.39 | $79.52 | $78.74 | $78.88 | $78.88 | 2,637,750 |
| 2023-09-20 | $79.45 | $80.15 | $79.28 | $79.38 | $79.38 | 1,961,654 |
| 2023-09-19 | $79.32 | $79.49 | $78.88 | $79.10 | $79.10 | 3,324,461 |
| 2023-09-18 | $79.69 | $79.92 | $79.05 | $79.19 | $79.19 | 3,062,050 |
| 2023-09-15 | $80.53 | $80.71 | $78.68 | $79.35 | $79.35 | 10,347,027 |
| 2023-09-14 | $80.09 | $80.97 | $80.00 | $80.65 | $80.65 | 3,454,207 |
| 2023-09-13 | $80.16 | $80.34 | $79.24 | $79.64 | $79.64 | 2,934,621 |
| 2023-09-12 | $79.13 | $80.13 | $79.13 | $79.70 | $79.70 | 2,910,829 |
| 2023-09-11 | $79.11 | $79.57 | $78.32 | $78.74 | $78.74 | 2,832,182 |
| 2023-09-08 | $78.80 | $79.51 | $78.58 | $78.81 | $78.81 | 2,984,137 |
| 2023-09-07 | $77.50 | $78.60 | $77.23 | $78.53 | $78.53 | 3,058,794 |
| 2023-09-06 | $78.80 | $78.86 | $77.04 | $77.46 | $77.46 | 3,563,871 |
| 2023-09-05 | $79.54 | $80.00 | $78.53 | $78.88 | $78.88 | 3,243,841 |
| 2023-09-01 | $79.84 | $80.48 | $79.22 | $79.79 | $79.79 | 3,572,251 |
| 2023-08-31 | $80.87 | $80.87 | $79.27 | $79.30 | $79.30 | 4,174,920 |
| 2023-08-30 | $81.57 | $81.70 | $80.74 | $80.75 | $80.75 | 2,969,088 |
| 2023-08-29 | $81.21 | $81.66 | $80.04 | $81.61 | $81.61 | 2,177,986 |
| 2023-08-28 | $81.13 | $81.87 | $80.60 | $80.87 | $80.87 | 2,269,357 |
| 2023-08-25 | $80.75 | $81.10 | $80.18 | $80.83 | $80.83 | 3,717,567 |
| 2023-08-24 | $81.07 | $81.45 | $80.23 | $80.33 | $80.33 | 2,282,309 |
| 2023-08-23 | $80.55 | $81.16 | $79.69 | $81.13 | $81.13 | 2,060,280 |
| 2023-08-22 | $82.52 | $82.71 | $80.70 | $80.77 | $80.77 | 2,012,008 |
| 2023-08-21 | $82.98 | $83.00 | $81.99 | $82.51 | $82.51 | 2,490,128 |
| 2023-08-18 | $82.09 | $83.03 | $82.00 | $82.83 | $82.83 | 1,738,608 |
| 2023-08-17 | $82.62 | $83.15 | $82.22 | $82.54 | $82.54 | 1,547,336 |
| 2023-08-16 | $82.26 | $82.69 | $82.02 | $82.17 | $82.17 | 1,908,831 |
| 2023-08-15 | $84.11 | $84.39 | $82.34 | $82.43 | $82.43 | 2,020,759 |
| 2023-08-14 | $84.73 | $85.01 | $84.32 | $84.94 | $84.48 | 1,859,756 |
| 2023-08-11 | $85.87 | $85.89 | $84.40 | $84.82 | $84.36 | 2,270,699 |
| 2023-08-10 | $85.97 | $86.89 | $85.47 | $85.90 | $85.43 | 2,023,184 |
| 2023-08-09 | $86.85 | $86.85 | $85.69 | $85.85 | $85.38 | 1,836,986 |
| 2023-08-08 | $86.34 | $86.79 | $85.16 | $86.44 | $85.97 | 2,371,468 |
| 2023-08-07 | $85.55 | $87.29 | $85.40 | $87.21 | $86.74 | 2,750,786 |
| 2023-08-04 | $85.54 | $87.00 | $85.51 | $85.55 | $85.09 | 3,437,566 |
| 2023-08-03 | $84.49 | $85.51 | $84.29 | $84.97 | $84.51 | 2,134,221 |
| 2023-08-02 | $84.49 | $85.88 | $84.30 | $84.79 | $84.33 | 2,793,546 |
| 2023-08-01 | $84.43 | $85.23 | $83.89 | $84.98 | $84.52 | 2,293,265 |
| 2023-07-31 | $86.99 | $87.00 | $84.36 | $84.96 | $84.50 | 5,483,671 |
| 2023-07-28 | $86.28 | $86.49 | $85.91 | $86.39 | $86.39 | 1,621,261 |
| 2023-07-27 | $86.90 | $87.29 | $85.47 | $85.79 | $85.79 | 2,676,496 |
| 2023-07-26 | $86.80 | $87.30 | $86.33 | $86.90 | $86.90 | 3,134,592 |
| 2023-07-25 | $83.24 | $86.30 | $82.71 | $86.05 | $86.05 | 4,330,529 |
| 2023-07-24 | $82.55 | $83.74 | $82.31 | $83.11 | $83.11 | 3,059,790 |
| 2023-07-21 | $82.96 | $82.99 | $82.10 | $82.14 | $82.14 | 2,537,899 |
| 2023-07-20 | $81.88 | $82.88 | $81.63 | $82.63 | $82.63 | 2,934,478 |
| 2023-07-19 | $81.03 | $81.57 | $80.31 | $81.00 | $81.00 | 2,329,476 |
| 2023-07-18 | $79.58 | $81.62 | $79.42 | $80.75 | $80.75 | 2,793,932 |
| 2023-07-17 | $78.63 | $79.76 | $78.27 | $79.56 | $79.56 | 2,441,670 |
| 2023-07-14 | $79.66 | $79.66 | $78.08 | $78.20 | $78.20 | 1,869,822 |
| 2023-07-13 | $79.03 | $79.43 | $78.39 | $79.17 | $79.17 | 2,194,909 |
| 2023-07-12 | $80.80 | $80.88 | $78.63 | $78.73 | $78.73 | 2,982,551 |
| 2023-07-11 | $78.93 | $80.60 | $78.86 | $80.47 | $80.47 | 2,715,931 |
| 2023-07-10 | $78.07 | $79.29 | $78.07 | $78.54 | $78.54 | 3,159,244 |
| 2023-07-07 | $76.62 | $78.50 | $76.56 | $78.01 | $78.01 | 3,257,142 |
| 2023-07-06 | $76.69 | $77.28 | $76.52 | $77.04 | $77.04 | 3,300,997 |
| 2023-07-05 | $76.46 | $77.59 | $76.28 | $77.42 | $77.42 | 2,412,817 |
| 2023-07-03 | $75.69 | $77.17 | $75.59 | $76.73 | $76.73 | 1,485,077 |
| 2023-06-30 | $74.90 | $75.86 | $74.06 | $75.56 | $75.56 | 2,942,928 |
| 2023-06-29 | $73.96 | $75.73 | $73.96 | $74.62 | $74.62 | 2,189,989 |
| 2023-06-28 | $73.76 | $74.21 | $73.21 | $73.94 | $73.94 | 2,473,449 |
| 2023-06-27 | $73.29 | $74.05 | $72.70 | $73.89 | $73.89 | 2,187,971 |
| 2023-06-26 | $72.99 | $73.82 | $72.95 | $73.64 | $73.64 | 2,512,743 |
| 2023-06-23 | $72.78 | $73.16 | $72.53 | $72.90 | $72.90 | 3,636,747 |
| 2023-06-22 | $74.20 | $74.20 | $72.51 | $73.06 | $73.06 | 2,471,181 |
| 2023-06-21 | $73.62 | $74.77 | $72.45 | $73.46 | $73.46 | 3,440,991 |
| 2023-06-20 | $75.00 | $75.17 | $73.47 | $74.08 | $74.08 | 3,379,238 |
| 2023-06-16 | $74.90 | $76.00 | $74.47 | $75.48 | $75.48 | 5,529,649 |
| 2023-06-15 | $73.19 | $74.90 | $73.07 | $74.56 | $74.56 | 3,366,903 |
| 2023-06-14 | $74.95 | $75.17 | $72.81 | $73.15 | $73.15 | 3,166,134 |
| 2023-06-13 | $73.25 | $74.48 | $73.25 | $74.28 | $74.28 | 2,601,431 |
| 2023-06-12 | $72.62 | $73.57 | $72.08 | $73.17 | $73.17 | 2,772,787 |
| 2023-06-09 | $72.15 | $73.16 | $71.79 | $72.54 | $72.54 | 2,281,185 |
| 2023-06-08 | $73.36 | $73.36 | $71.17 | $72.20 | $72.20 | 2,701,603 |
| 2023-06-07 | $72.22 | $74.15 | $71.64 | $73.36 | $73.36 | 3,023,885 |
| 2023-06-06 | $71.01 | $72.50 | $71.01 | $72.39 | $72.39 | 1,905,650 |
| 2023-06-05 | $72.19 | $72.19 | $71.24 | $71.27 | $71.27 | 1,907,100 |
| 2023-06-02 | $71.26 | $72.04 | $70.93 | $71.97 | $71.97 | 2,311,297 |
| 2023-06-01 | $70.97 | $71.04 | $69.92 | $70.55 | $70.55 | 2,613,159 |
| 2023-05-31 | $70.95 | $71.38 | $70.34 | $70.65 | $70.65 | 5,599,700 |
| 2023-05-30 | $72.22 | $72.48 | $70.96 | $71.43 | $71.43 | 3,055,626 |
| 2023-05-26 | $73.88 | $74.22 | $72.45 | $72.73 | $72.73 | 2,790,216 |
| 2023-05-25 | $72.20 | $74.29 | $71.93 | $73.72 | $73.72 | 3,812,410 |
| 2023-05-24 | $75.10 | $75.21 | $72.81 | $72.85 | $72.85 | 2,381,926 |
| 2023-05-23 | $73.50 | $75.52 | $73.33 | $75.05 | $75.05 | 3,076,027 |
| 2023-05-22 | $73.69 | $73.89 | $72.84 | $73.44 | $73.44 | 2,975,404 |
| 2023-05-19 | $73.19 | $73.51 | $72.55 | $73.23 | $73.23 | 2,732,195 |
| 2023-05-18 | $72.72 | $72.85 | $71.75 | $72.79 | $72.79 | 3,053,483 |
| 2023-05-17 | $73.40 | $73.54 | $72.39 | $73.05 | $73.05 | 2,718,992 |
| 2023-05-16 | $75.25 | $75.46 | $73.13 | $73.15 | $73.15 | 2,659,466 |
| 2023-05-15 | $75.68 | $76.23 | $75.39 | $76.06 | $75.59 | 2,630,468 |
| 2023-05-12 | $74.99 | $75.50 | $74.66 | $75.38 | $74.92 | 1,913,394 |
| 2023-05-11 | $74.26 | $75.35 | $74.08 | $74.90 | $74.44 | 2,640,497 |
| 2023-05-10 | $75.23 | $75.62 | $74.41 | $74.64 | $74.18 | 3,108,159 |
| 2023-05-09 | $75.00 | $75.40 | $74.29 | $75.02 | $74.56 | 2,464,161 |
| 2023-05-08 | $76.28 | $76.53 | $75.25 | $75.40 | $74.94 | 2,272,842 |
| 2023-05-05 | $74.84 | $76.17 | $74.73 | $75.96 | $75.50 | 2,507,927 |
| 2023-05-04 | $74.78 | $75.47 | $73.76 | $74.22 | $73.77 | 3,434,901 |
| 2023-05-03 | $75.82 | $76.38 | $74.93 | $75.02 | $74.56 | 2,590,068 |
| 2023-05-02 | $77.09 | $77.09 | $74.97 | $75.52 | $75.06 | 3,479,628 |
| 2023-05-01 | $78.24 | $78.66 | $77.58 | $77.80 | $77.32 | 1,872,505 |
| 2023-04-28 | $77.56 | $78.18 | $77.30 | $78.08 | $78.08 | 3,474,652 |
| 2023-04-27 | $76.70 | $78.59 | $76.59 | $78.01 | $78.01 | 3,294,076 |
| 2023-04-26 | $75.82 | $77.69 | $75.27 | $77.03 | $77.03 | 3,396,702 |
| 2023-04-25 | $78.50 | $79.05 | $75.62 | $75.90 | $75.90 | 5,777,568 |
| 2023-04-24 | $80.81 | $81.47 | $80.49 | $80.80 | $80.80 | 2,502,094 |
| 2023-04-21 | $81.48 | $81.52 | $80.47 | $80.50 | $80.50 | 2,140,681 |
| 2023-04-20 | $81.36 | $81.71 | $80.63 | $81.00 | $81.00 | 1,932,330 |
| 2023-04-19 | $82.86 | $82.95 | $81.41 | $81.95 | $81.95 | 2,168,249 |
| 2023-04-18 | $82.03 | $82.70 | $81.99 | $82.55 | $82.55 | 1,807,095 |
| 2023-04-17 | $81.99 | $82.29 | $81.63 | $82.20 | $82.20 | 1,654,760 |
| 2023-04-14 | $81.90 | $82.85 | $81.58 | $81.79 | $81.79 | 2,548,907 |
| 2023-04-13 | $80.92 | $81.59 | $80.35 | $81.22 | $81.22 | 2,154,793 |
| 2023-04-12 | $81.39 | $81.80 | $80.99 | $81.11 | $81.11 | 2,432,018 |
| 2023-04-11 | $80.23 | $81.84 | $80.21 | $81.39 | $81.39 | 2,521,976 |
| 2023-04-10 | $78.83 | $80.24 | $78.83 | $80.05 | $80.05 | 2,108,630 |
| 2023-04-06 | $79.45 | $79.48 | $78.13 | $78.74 | $78.74 | 2,413,943 |
| 2023-04-05 | $79.16 | $79.56 | $78.65 | $79.41 | $79.41 | 2,281,538 |
| 2023-04-04 | $80.37 | $80.77 | $78.97 | $79.38 | $79.38 | 1,962,618 |
| 2023-04-03 | $79.60 | $81.23 | $79.60 | $80.42 | $80.42 | 2,094,466 |
| 2023-03-31 | $79.96 | $80.45 | $79.15 | $79.66 | $79.66 | 3,416,555 |
| 2023-03-30 | $79.25 | $79.70 | $78.96 | $79.47 | $79.47 | 2,526,053 |
| 2023-03-29 | $79.47 | $79.68 | $78.75 | $78.99 | $78.99 | 2,011,807 |
| 2023-03-28 | $77.89 | $79.05 | $77.88 | $78.55 | $78.55 | 2,037,041 |
| 2023-03-27 | $77.76 | $78.27 | $76.93 | $77.75 | $77.75 | 2,406,481 |
| 2023-03-24 | $74.71 | $76.76 | $74.17 | $76.61 | $76.61 | 2,329,495 |
| 2023-03-23 | $77.22 | $77.75 | $74.63 | $75.13 | $75.13 | 3,030,936 |
| 2023-03-22 | $77.95 | $78.55 | $76.96 | $76.97 | $76.97 | 2,721,637 |
| 2023-03-21 | $77.79 | $77.94 | $77.00 | $77.69 | $77.69 | 2,506,340 |
| 2023-03-20 | $74.79 | $77.47 | $74.50 | $76.93 | $76.93 | 3,646,463 |
| 2023-03-17 | $76.44 | $76.44 | $73.98 | $74.26 | $74.26 | 6,452,405 |
| 2023-03-16 | $76.01 | $76.52 | $75.21 | $76.47 | $76.47 | 3,314,115 |
| 2023-03-15 | $77.61 | $77.82 | $76.01 | $76.81 | $76.81 | 3,395,636 |
| 2023-03-14 | $78.36 | $79.35 | $78.01 | $78.95 | $78.95 | 3,257,804 |
| 2023-03-13 | $76.00 | $77.84 | $75.36 | $77.22 | $77.22 | 3,608,223 |
| 2023-03-10 | $77.50 | $78.21 | $76.39 | $76.66 | $76.66 | 4,202,018 |
| 2023-03-09 | $80.08 | $80.37 | $77.71 | $77.99 | $77.99 | 2,704,901 |
| 2023-03-08 | $79.82 | $80.05 | $79.21 | $79.91 | $79.91 | 1,667,310 |
| 2023-03-07 | $81.12 | $81.31 | $79.30 | $79.73 | $79.73 | 2,400,989 |
| 2023-03-06 | $80.96 | $81.42 | $80.53 | $81.40 | $81.40 | 2,764,587 |
| 2023-03-03 | $80.31 | $81.30 | $80.11 | $81.06 | $81.06 | 1,866,882 |
| 2023-03-02 | $79.26 | $81.00 | $79.02 | $80.57 | $80.57 | 2,772,562 |
| 2023-03-01 | $79.64 | $79.85 | $78.81 | $79.24 | $79.24 | 2,987,589 |
| 2023-02-28 | $80.91 | $80.91 | $78.95 | $79.60 | $79.60 | 5,926,223 |
| 2023-02-27 | $81.60 | $81.99 | $81.06 | $81.19 | $81.19 | 2,279,811 |
| 2023-02-24 | $82.04 | $82.04 | $81.03 | $81.44 | $81.44 | 2,870,639 |
| 2023-02-23 | $82.26 | $83.00 | $81.45 | $82.05 | $82.05 | 3,186,204 |
| 2023-02-22 | $81.94 | $82.35 | $81.45 | $81.61 | $81.61 | 3,531,894 |
| 2023-02-21 | $81.24 | $81.92 | $81.16 | $81.40 | $81.40 | 2,261,102 |
| 2023-02-17 | $81.28 | $81.64 | $80.89 | $81.59 | $81.59 | 2,364,086 |
| 2023-02-16 | $81.32 | $82.14 | $81.28 | $81.42 | $81.42 | 2,409,701 |
| 2023-02-15 | $81.50 | $82.00 | $81.05 | $81.74 | $81.74 | 3,077,796 |
| 2023-02-14 | $82.30 | $82.46 | $81.39 | $81.78 | $81.78 | 2,379,642 |
| 2023-02-13 | $82.11 | $82.21 | $81.16 | $81.90 | $81.90 | 3,888,583 |
| 2023-02-10 | $81.43 | $82.32 | $81.17 | $82.09 | $82.09 | 3,444,448 |
| 2023-02-09 | $81.74 | $86.14 | $80.30 | $80.60 | $80.60 | 3,743,348 |
| 2023-02-08 | $81.99 | $82.99 | $81.22 | $81.60 | $81.60 | 3,082,890 |
| 2023-02-07 | $82.35 | $82.75 | $81.71 | $82.66 | $82.21 | 3,326,389 |
| 2023-02-06 | $82.30 | $82.93 | $82.00 | $82.56 | $82.11 | 2,881,388 |
| 2023-02-03 | $83.00 | $83.69 | $82.07 | $82.28 | $81.83 | 2,702,855 |
| 2023-02-02 | $82.37 | $83.00 | $81.09 | $82.31 | $81.86 | 5,729,365 |
| 2023-02-01 | $82.74 | $83.84 | $82.53 | $83.37 | $82.91 | 5,673,931 |
| 2023-01-31 | $81.56 | $82.98 | $81.11 | $82.85 | $82.40 | 5,008,056 |
| 2023-01-30 | $83.13 | $83.33 | $81.93 | $82.25 | $81.80 | 4,036,494 |
| 2023-01-27 | $85.30 | $85.67 | $83.34 | $83.63 | $83.17 | 3,527,733 |
| 2023-01-26 | $86.09 | $86.26 | $82.81 | $84.90 | $84.43 | 4,499,614 |
| 2023-01-25 | $84.83 | $85.60 | $84.14 | $85.57 | $85.10 | 3,000,432 |
| 2023-01-24 | $84.65 | $85.91 | $83.10 | $85.77 | $85.30 | 2,458,202 |
| 2023-01-23 | $84.70 | $84.72 | $83.24 | $84.35 | $83.89 | 4,333,122 |
| 2023-01-20 | $85.39 | $85.63 | $83.96 | $84.75 | $84.29 | 10,151,391 |
| 2023-01-19 | $85.18 | $87.00 | $85.09 | $85.31 | $84.84 | 3,148,538 |
| 2023-01-18 | $88.00 | $88.31 | $84.89 | $85.00 | $84.53 | 3,522,700 |
| 2023-01-17 | $88.56 | $89.32 | $88.08 | $88.09 | $87.61 | 2,744,575 |
| 2023-01-13 | $87.00 | $88.71 | $87.00 | $88.40 | $87.92 | 2,488,273 |
| 2023-01-12 | $86.80 | $87.64 | $86.16 | $87.39 | $86.91 | 2,813,154 |
| 2023-01-11 | $86.76 | $86.84 | $86.02 | $86.68 | $86.20 | 2,692,749 |
| 2023-01-10 | $85.68 | $86.40 | $85.17 | $86.23 | $85.76 | 2,614,994 |
| 2023-01-09 | $86.00 | $87.05 | $85.31 | $85.37 | $84.90 | 3,936,106 |
| 2023-01-06 | $84.89 | $86.39 | $84.44 | $85.95 | $85.48 | 4,058,687 |
| 2023-01-05 | $86.17 | $86.39 | $83.55 | $84.23 | $83.77 | 5,359,004 |
| 2023-01-04 | $89.41 | $89.41 | $86.06 | $86.39 | $85.92 | 5,116,497 |
| 2023-01-03 | $92.75 | $92.85 | $89.02 | $89.65 | $89.16 | 2,286,020 |
| 2022-12-30 | $92.37 | $93.08 | $92.05 | $92.85 | $92.85 | 1,659,294 |
| 2022-12-29 | $93.88 | $94.21 | $93.03 | $93.12 | $93.12 | 1,497,263 |
| 2022-12-28 | $95.90 | $95.90 | $93.16 | $93.62 | $93.62 | 1,576,641 |
| 2022-12-27 | $94.99 | $96.16 | $94.95 | $95.91 | $95.91 | 1,465,612 |
| 2022-12-23 | $93.92 | $94.65 | $93.65 | $94.62 | $94.62 | 1,106,755 |
| 2022-12-22 | $94.12 | $94.26 | $91.96 | $93.49 | $93.49 | 1,378,415 |
| 2022-12-21 | $93.23 | $94.49 | $92.61 | $94.27 | $94.27 | 1,497,233 |
| 2022-12-20 | $92.72 | $93.91 | $92.30 | $92.94 | $92.94 | 1,992,075 |
| 2022-12-19 | $93.00 | $94.17 | $91.78 | $92.65 | $92.65 | 1,965,671 |
| 2022-12-16 | $91.57 | $92.79 | $90.53 | $92.31 | $92.31 | 8,366,202 |
| 2022-12-15 | $92.10 | $93.27 | $91.97 | $92.42 | $92.42 | 2,661,647 |
| 2022-12-14 | $94.28 | $94.61 | $92.59 | $92.80 | $92.80 | 2,751,399 |
| 2022-12-13 | $94.40 | $94.70 | $92.62 | $93.23 | $93.23 | 2,333,344 |
| 2022-12-12 | $92.04 | $93.51 | $91.22 | $93.33 | $93.33 | 2,011,106 |
| 2022-12-09 | $92.50 | $93.38 | $91.83 | $91.88 | $91.88 | 2,764,088 |
| 2022-12-08 | $94.00 | $94.15 | $91.76 | $92.40 | $92.40 | 1,955,974 |
| 2022-12-07 | $91.22 | $93.37 | $91.20 | $93.17 | $93.17 | 3,130,873 |
| 2022-12-06 | $90.67 | $92.09 | $89.84 | $90.85 | $90.85 | 2,664,401 |
| 2022-12-05 | $90.72 | $92.46 | $89.95 | $90.77 | $90.77 | 3,663,645 |
| 2022-12-02 | $91.01 | $92.15 | $90.16 | $91.71 | $91.71 | 3,558,362 |
| 2022-12-01 | $97.70 | $97.90 | $91.21 | $91.32 | $91.32 | 5,141,188 |
| 2022-11-30 | $96.96 | $97.85 | $95.05 | $97.50 | $97.50 | 4,193,514 |
| 2022-11-29 | $96.69 | $97.81 | $96.03 | $96.45 | $96.45 | 1,661,365 |
| 2022-11-28 | $96.93 | $97.45 | $95.97 | $96.25 | $96.25 | 2,120,974 |
| 2022-11-25 | $97.27 | $97.55 | $96.85 | $97.40 | $97.40 | 748,773 |
| 2022-11-23 | $97.39 | $98.12 | $96.67 | $96.78 | $96.78 | 1,657,781 |
| 2022-11-22 | $96.80 | $97.78 | $96.31 | $97.67 | $97.67 | 2,354,671 |
| 2022-11-21 | $95.25 | $97.39 | $94.17 | $96.11 | $96.11 | 3,572,401 |
| 2022-11-18 | $95.03 | $95.61 | $94.11 | $95.15 | $95.15 | 1,983,766 |
| 2022-11-17 | $94.42 | $95.13 | $93.84 | $94.60 | $94.60 | 1,803,671 |
| 2022-11-16 | $94.01 | $95.70 | $93.80 | $95.19 | $95.19 | 2,007,104 |
| 2022-11-15 | $94.68 | $94.85 | $92.96 | $94.53 | $94.53 | 2,778,894 |
| 2022-11-14 | $93.39 | $96.08 | $93.10 | $94.28 | $93.88 | 2,871,696 |
| 2022-11-11 | $94.72 | $95.22 | $91.74 | $93.07 | $93.07 | 2,537,863 |
| 2022-11-10 | $95.40 | $95.90 | $93.44 | $94.28 | $94.28 | 2,526,530 |
| 2022-11-09 | $95.79 | $96.20 | $92.62 | $93.06 | $93.06 | 2,478,303 |
| 2022-11-08 | $95.81 | $96.79 | $95.21 | $96.39 | $96.39 | 2,132,866 |
| 2022-11-07 | $95.20 | $95.66 | $94.27 | $95.60 | $95.60 | 2,821,912 |
| 2022-11-04 | $97.88 | $98.28 | $94.98 | $95.19 | $95.19 | 2,787,144 |
| 2022-11-03 | $95.48 | $97.23 | $94.36 | $96.28 | $96.28 | 1,992,866 |
| 2022-11-02 | $95.95 | $97.89 | $94.89 | $95.80 | $95.80 | 2,797,291 |
| 2022-11-01 | $97.36 | $97.98 | $96.37 | $97.53 | $97.53 | 2,324,205 |
| 2022-10-31 | $95.31 | $97.84 | $95.21 | $96.98 | $96.98 | 4,720,755 |
| 2022-10-28 | $94.02 | $95.46 | $93.44 | $94.88 | $94.88 | 1,901,058 |
| 2022-10-27 | $94.27 | $96.13 | $93.79 | $94.13 | $94.13 | 3,210,633 |
| 2022-10-26 | $92.07 | $94.13 | $91.89 | $93.59 | $93.59 | 3,741,650 |
| 2022-10-25 | $90.23 | $91.66 | $88.56 | $91.14 | $91.14 | 4,168,153 |
| 2022-10-24 | $89.99 | $90.46 | $89.11 | $89.28 | $89.28 | 2,253,123 |
| 2022-10-21 | $87.62 | $90.06 | $87.24 | $89.69 | $89.69 | 2,223,011 |
| 2022-10-20 | $89.00 | $89.71 | $88.03 | $88.33 | $88.33 | 3,182,210 |
| 2022-10-19 | $87.98 | $88.71 | $87.42 | $88.35 | $88.35 | 1,786,772 |
| 2022-10-18 | $86.66 | $87.94 | $86.33 | $87.77 | $87.77 | 1,902,723 |
| 2022-10-17 | $84.75 | $86.19 | $84.75 | $85.76 | $85.76 | 2,484,259 |
| 2022-10-14 | $89.23 | $89.23 | $83.30 | $83.38 | $83.38 | 2,997,670 |
| 2022-10-13 | $84.81 | $88.96 | $84.50 | $88.84 | $88.84 | 2,066,521 |
| 2022-10-12 | $86.30 | $86.91 | $83.81 | $86.03 | $86.03 | 4,447,111 |
| 2022-10-11 | $85.93 | $87.56 | $84.69 | $86.30 | $86.30 | 2,587,197 |
| 2022-10-10 | $86.81 | $87.60 | $85.87 | $86.61 | $86.61 | 2,261,733 |
| 2022-10-07 | $84.98 | $86.04 | $84.33 | $85.44 | $85.44 | 2,396,156 |
| 2022-10-06 | $85.62 | $87.12 | $85.24 | $85.75 | $85.75 | 2,512,421 |
| 2022-10-05 | $85.02 | $87.12 | $84.76 | $86.27 | $86.27 | 2,244,312 |
| 2022-10-04 | $84.18 | $85.85 | $84.06 | $85.70 | $85.70 | 2,378,868 |
| 2022-10-03 | $81.36 | $83.22 | $80.92 | $83.03 | $83.03 | 2,619,010 |
| 2022-09-30 | $81.09 | $81.85 | $80.25 | $80.45 | $80.45 | 2,436,208 |
| 2022-09-29 | $82.43 | $82.61 | $80.16 | $80.61 | $80.61 | 1,818,748 |
| 2022-09-28 | $81.23 | $83.39 | $80.42 | $82.91 | $82.91 | 2,075,110 |
| 2022-09-27 | $82.69 | $83.29 | $80.43 | $80.82 | $80.82 | 3,583,398 |
| 2022-09-26 | $81.20 | $83.24 | $80.96 | $81.51 | $81.51 | 3,083,997 |
| 2022-09-23 | $84.51 | $84.51 | $80.24 | $81.65 | $81.65 | 3,590,182 |
| 2022-09-22 | $86.55 | $87.01 | $85.57 | $86.07 | $86.07 | 2,399,055 |
| 2022-09-21 | $87.90 | $88.62 | $86.00 | $86.00 | $86.00 | 2,087,907 |
| 2022-09-20 | $86.71 | $87.01 | $85.43 | $86.75 | $86.75 | 1,908,149 |
| 2022-09-19 | $83.89 | $87.33 | $83.76 | $87.33 | $87.33 | 2,584,394 |
| 2022-09-16 | $84.96 | $85.48 | $84.08 | $84.77 | $84.77 | 5,615,898 |
| 2022-09-15 | $86.03 | $86.46 | $85.07 | $85.26 | $85.26 | 2,232,444 |
| 2022-09-14 | $85.98 | $86.85 | $85.36 | $86.17 | $86.17 | 2,824,680 |
| 2022-09-13 | $86.90 | $88.69 | $85.89 | $86.35 | $86.35 | 2,781,884 |
| 2022-09-12 | $91.69 | $91.95 | $86.97 | $88.21 | $88.21 | 4,826,771 |
| 2022-09-09 | $90.76 | $92.26 | $90.31 | $91.47 | $91.47 | 3,674,674 |
| 2022-09-08 | $86.79 | $90.32 | $86.79 | $90.29 | $90.29 | 3,908,989 |
| 2022-09-07 | $85.00 | $87.44 | $84.60 | $87.23 | $87.23 | 2,802,433 |
| 2022-09-06 | $87.97 | $88.36 | $85.53 | $85.70 | $85.70 | 3,139,583 |
| 2022-09-02 | $88.76 | $89.79 | $87.30 | $87.61 | $87.61 | 2,668,998 |
| 2022-09-01 | $87.12 | $87.86 | $86.72 | $87.58 | $87.58 | 2,486,606 |
| 2022-08-31 | $87.16 | $88.88 | $86.56 | $87.89 | $87.89 | 3,482,136 |
| 2022-08-30 | $90.34 | $90.35 | $87.26 | $87.57 | $87.57 | 2,615,264 |
| 2022-08-29 | $88.92 | $91.44 | $88.72 | $90.76 | $90.76 | 1,874,809 |
| 2022-08-26 | $90.91 | $90.94 | $89.50 | $89.56 | $89.56 | 2,285,811 |
| 2022-08-25 | $89.29 | $90.97 | $88.98 | $90.91 | $90.91 | 2,446,042 |
| 2022-08-24 | $87.88 | $89.18 | $86.65 | $88.64 | $88.64 | 2,107,333 |
| 2022-08-23 | $86.65 | $88.30 | $86.25 | $88.05 | $88.05 | 1,747,247 |
| 2022-08-22 | $85.97 | $87.07 | $85.76 | $86.54 | $86.54 | 1,775,373 |
| 2022-08-19 | $87.50 | $87.88 | $86.64 | $87.23 | $87.23 | 1,837,923 |
| 2022-08-18 | $86.58 | $87.81 | $86.53 | $87.62 | $87.62 | 1,485,639 |
| 2022-08-17 | $86.11 | $86.82 | $85.59 | $86.35 | $86.35 | 1,232,454 |
| 2022-08-16 | $85.71 | $86.76 | $85.50 | $86.58 | $86.58 | 1,758,530 |
| 2022-08-15 | $85.24 | $86.29 | $84.12 | $86.13 | $85.73 | 1,765,951 |
| 2022-08-12 | $84.61 | $86.67 | $84.51 | $86.60 | $86.20 | 2,339,324 |
| 2022-08-11 | $84.15 | $85.06 | $83.81 | $84.14 | $83.75 | 1,731,819 |
| 2022-08-10 | $83.46 | $84.30 | $83.20 | $83.60 | $83.22 | 2,005,479 |
| 2022-08-09 | $82.90 | $84.00 | $82.52 | $82.86 | $82.48 | 1,751,556 |
| 2022-08-08 | $82.90 | $83.34 | $82.25 | $82.49 | $82.11 | 2,522,069 |
| 2022-08-05 | $81.87 | $83.80 | $81.48 | $82.76 | $82.38 | 2,178,526 |
| 2022-08-04 | $81.83 | $82.58 | $81.38 | $82.02 | $81.64 | 2,413,353 |
| 2022-08-03 | $82.44 | $82.85 | $81.46 | $82.25 | $81.87 | 2,538,284 |
| 2022-08-02 | $84.07 | $84.43 | $82.65 | $82.79 | $82.41 | 3,187,804 |
| 2022-08-01 | $82.89 | $84.82 | $82.76 | $84.26 | $83.87 | 3,843,609 |
| 2022-07-29 | $79.83 | $82.84 | $79.81 | $82.77 | $82.39 | 4,656,048 |
| 2022-07-28 | $79.93 | $81.07 | $78.99 | $79.35 | $78.99 | 3,022,240 |
| 2022-07-27 | $78.25 | $80.86 | $77.63 | $80.45 | $80.08 | 4,388,885 |
| 2022-07-26 | $78.28 | $80.00 | $76.65 | $78.92 | $78.56 | 5,602,522 |
| 2022-07-25 | $74.80 | $76.43 | $74.37 | $75.62 | $75.27 | 2,709,788 |
| 2022-07-22 | $74.00 | $74.70 | $73.40 | $73.84 | $73.50 | 1,480,759 |
| 2022-07-21 | $74.01 | $74.34 | $73.38 | $74.02 | $73.68 | 1,548,206 |
| 2022-07-20 | $73.25 | $74.75 | $72.84 | $74.57 | $74.23 | 1,988,136 |
| 2022-07-19 | $72.95 | $74.03 | $72.65 | $73.83 | $73.49 | 1,862,769 |
| 2022-07-18 | $72.71 | $73.85 | $72.35 | $72.55 | $72.22 | 2,211,818 |
| 2022-07-15 | $72.35 | $72.58 | $71.15 | $72.00 | $71.67 | 2,048,714 |
| 2022-07-14 | $71.16 | $71.92 | $70.02 | $71.70 | $71.37 | 3,104,058 |
| 2022-07-13 | $72.47 | $73.30 | $72.00 | $72.69 | $72.36 | 2,093,000 |
| 2022-07-12 | $71.91 | $73.98 | $71.55 | $72.85 | $72.51 | 2,016,461 |
| 2022-07-11 | $72.95 | $73.68 | $72.52 | $72.63 | $72.30 | 1,896,094 |
| 2022-07-08 | $74.81 | $75.30 | $73.23 | $73.34 | $73.00 | 2,568,393 |
| 2022-07-07 | $73.62 | $75.73 | $73.51 | $74.40 | $74.06 | 2,993,164 |
| 2022-07-06 | $72.54 | $73.13 | $70.77 | $72.22 | $71.89 | 2,842,744 |
| 2022-07-05 | $74.61 | $74.97 | $71.16 | $72.38 | $72.05 | 4,154,008 |
| 2022-07-01 | $77.51 | $77.76 | $74.88 | $76.41 | $76.06 | 2,603,690 |
| 2022-06-30 | $76.30 | $78.08 | $75.89 | $77.60 | $77.24 | 3,971,470 |
| 2022-06-29 | $76.65 | $77.57 | $76.33 | $77.24 | $76.88 | 3,522,454 |
| 2022-06-28 | $76.56 | $78.29 | $75.66 | $75.99 | $75.64 | 2,727,212 |
| 2022-06-27 | $75.05 | $76.57 | $74.60 | $76.04 | $75.69 | 3,615,547 |
| 2022-06-24 | $71.90 | $74.72 | $71.55 | $74.52 | $74.18 | 12,491,842 |
| 2022-06-23 | $77.49 | $77.49 | $71.60 | $71.75 | $71.42 | 6,445,189 |
| 2022-06-22 | $78.02 | $78.60 | $77.35 | $77.43 | $77.07 | 2,846,146 |
| 2022-06-21 | $79.47 | $79.58 | $78.32 | $79.40 | $79.03 | 3,138,668 |
| 2022-06-17 | $79.38 | $79.97 | $76.80 | $77.31 | $76.95 | 9,168,421 |
| 2022-06-16 | $81.00 | $81.00 | $78.50 | $79.03 | $78.67 | 3,485,635 |
| 2022-06-15 | $83.20 | $83.44 | $81.47 | $82.28 | $81.90 | 3,131,792 |
| 2022-06-14 | $82.41 | $82.92 | $81.55 | $82.67 | $82.29 | 2,525,769 |
| 2022-06-13 | $82.87 | $83.58 | $81.57 | $82.01 | $81.63 | 3,099,927 |
| 2022-06-10 | $85.00 | $86.23 | $84.09 | $84.68 | $84.29 | 2,706,480 |
| 2022-06-09 | $88.24 | $88.61 | $85.86 | $85.98 | $85.58 | 2,042,867 |
| 2022-06-08 | $89.00 | $89.54 | $88.23 | $88.61 | $88.20 | 1,694,044 |
| 2022-06-07 | $87.64 | $89.71 | $87.17 | $89.52 | $89.11 | 2,037,084 |
| 2022-06-06 | $88.41 | $88.92 | $87.65 | $88.41 | $88.00 | 1,976,053 |
| 2022-06-03 | $89.00 | $89.33 | $87.48 | $87.91 | $87.51 | 2,381,198 |
| 2022-06-02 | $86.66 | $89.28 | $86.36 | $89.28 | $88.87 | 2,989,195 |
| 2022-06-01 | $90.89 | $91.21 | $85.71 | $86.67 | $86.27 | 4,459,141 |
| 2022-05-31 | $89.41 | $91.81 | $89.09 | $90.82 | $90.40 | 8,762,162 |
| 2022-05-27 | $88.12 | $88.95 | $86.76 | $88.93 | $88.52 | 2,790,838 |
| 2022-05-26 | $89.40 | $89.50 | $87.64 | $88.31 | $87.90 | 3,482,641 |
| 2022-05-25 | $87.63 | $89.39 | $87.54 | $88.77 | $88.36 | 2,732,158 |
| 2022-05-24 | $86.40 | $87.91 | $85.71 | $87.76 | $87.36 | 2,657,443 |
| 2022-05-23 | $84.99 | $87.29 | $84.94 | $86.57 | $86.17 | 3,171,619 |
| 2022-05-20 | $84.56 | $85.36 | $82.29 | $84.00 | $83.61 | 4,850,302 |
| 2022-05-19 | $83.37 | $84.72 | $81.45 | $83.86 | $83.47 | 4,326,841 |
| 2022-05-18 | $88.20 | $88.46 | $84.18 | $84.54 | $84.15 | 4,800,020 |
| 2022-05-17 | $87.63 | $89.07 | $86.35 | $88.63 | $88.22 | 5,854,666 |
| 2022-05-16 | $85.84 | $87.49 | $85.84 | $87.18 | $86.39 | 3,816,850 |
| 2022-05-13 | $85.38 | $85.99 | $84.42 | $85.39 | $84.62 | 2,895,646 |
| 2022-05-12 | $84.20 | $84.57 | $82.56 | $84.44 | $83.67 | 3,508,297 |
| 2022-05-11 | $85.13 | $86.51 | $84.11 | $84.36 | $83.59 | 3,592,321 |
| 2022-05-10 | $85.31 | $88.09 | $84.09 | $84.97 | $84.20 | 4,026,631 |
| 2022-05-09 | $88.52 | $88.55 | $83.99 | $84.36 | $83.59 | 4,328,991 |
| 2022-05-06 | $88.91 | $90.14 | $88.37 | $89.73 | $88.92 | 2,597,604 |
| 2022-05-05 | $91.15 | $91.71 | $88.31 | $89.41 | $88.60 | 2,934,751 |
| 2022-05-04 | $90.24 | $91.30 | $88.92 | $91.15 | $90.32 | 3,254,402 |
| 2022-05-03 | $89.29 | $90.88 | $88.84 | $89.76 | $88.95 | 3,859,570 |
| 2022-05-02 | $90.21 | $90.45 | $88.00 | $89.31 | $88.50 | 3,578,577 |
| 2022-04-29 | $91.98 | $92.73 | $89.39 | $89.56 | $88.75 | 6,341,737 |
| 2022-04-28 | $94.67 | $94.73 | $91.16 | $92.51 | $91.67 | 5,021,087 |
| 2022-04-27 | $92.81 | $95.55 | $89.62 | $93.92 | $93.07 | 7,217,626 |
| 2022-04-26 | $94.61 | $95.97 | $89.96 | $90.64 | $89.82 | 7,075,311 |
| 2022-04-25 | $91.50 | $91.75 | $88.76 | $90.96 | $90.13 | 5,029,825 |
| 2022-04-22 | $95.96 | $96.12 | $92.02 | $92.18 | $91.34 | 4,111,629 |
| 2022-04-21 | $98.71 | $98.88 | $95.79 | $96.05 | $95.18 | 3,600,323 |
| 2022-04-20 | $96.06 | $98.44 | $95.65 | $98.22 | $97.33 | 3,160,232 |
| 2022-04-19 | $95.55 | $96.05 | $94.01 | $95.93 | $95.06 | 3,848,713 |
| 2022-04-18 | $95.76 | $97.70 | $95.31 | $96.46 | $95.59 | 3,077,880 |
| 2022-04-14 | $95.94 | $97.64 | $95.73 | $96.91 | $96.03 | 2,459,814 |
| 2022-04-13 | $95.28 | $96.15 | $93.91 | $95.55 | $94.68 | 2,781,572 |
| 2022-04-12 | $95.02 | $96.30 | $94.27 | $95.07 | $94.21 | 4,400,560 |
| 2022-04-11 | $96.91 | $96.99 | $94.51 | $94.57 | $93.71 | 3,784,557 |
| 2022-04-08 | $95.07 | $96.03 | $94.16 | $95.25 | $94.39 | 4,721,261 |
| 2022-04-07 | $92.83 | $94.45 | $92.18 | $93.98 | $93.13 | 2,818,367 |
| 2022-04-06 | $91.32 | $93.40 | $91.17 | $92.83 | $91.99 | 4,388,705 |
| 2022-04-05 | $90.20 | $91.46 | $90.07 | $90.90 | $90.08 | 3,177,551 |
| 2022-04-04 | $91.46 | $91.54 | $89.45 | $90.43 | $89.61 | 2,826,956 |
| 2022-04-01 | $90.66 | $91.49 | $90.25 | $91.17 | $90.34 | 2,761,976 |
| 2022-03-31 | $88.89 | $90.79 | $88.62 | $90.26 | $89.44 | 3,966,008 |
| 2022-03-30 | $88.33 | $89.80 | $88.33 | $89.30 | $88.49 | 3,247,894 |
| 2022-03-29 | $90.00 | $90.30 | $85.66 | $87.84 | $87.04 | 9,529,046 |
| 2022-03-28 | $92.98 | $93.10 | $91.57 | $92.35 | $91.51 | 3,924,037 |
| 2022-03-25 | $90.39 | $93.50 | $90.36 | $93.49 | $92.64 | 4,628,348 |
| 2022-03-24 | $89.50 | $91.10 | $89.24 | $90.43 | $89.61 | 5,208,250 |
| 2022-03-23 | $88.00 | $89.53 | $87.41 | $89.09 | $88.28 | 7,256,607 |
| 2022-03-22 | $87.50 | $87.81 | $86.58 | $87.56 | $86.77 | 3,154,158 |
| 2022-03-21 | $85.33 | $87.50 | $85.26 | $87.16 | $86.37 | 4,712,327 |
| 2022-03-18 | $83.71 | $84.04 | $82.22 | $83.98 | $83.22 | 9,021,894 |
| 2022-03-17 | $81.76 | $83.81 | $81.76 | $83.78 | $83.02 | 3,530,750 |
| 2022-03-16 | $82.90 | $82.90 | $80.02 | $81.45 | $80.71 | 4,988,985 |
| 2022-03-15 | $82.53 | $83.35 | $81.38 | $82.81 | $82.06 | 3,693,123 |
| 2022-03-14 | $84.00 | $84.15 | $81.11 | $82.57 | $81.82 | 3,647,294 |
| 2022-03-11 | $84.88 | $85.29 | $83.56 | $83.60 | $82.84 | 3,017,212 |
| 2022-03-10 | $81.69 | $84.45 | $81.09 | $84.31 | $83.55 | 3,395,904 |
| 2022-03-09 | $83.29 | $83.60 | $80.44 | $81.78 | $81.04 | 5,769,881 |
| 2022-03-08 | $84.10 | $86.40 | $83.09 | $83.13 | $82.38 | 5,457,612 |
| 2022-03-07 | $84.90 | $87.99 | $83.06 | $83.97 | $83.21 | 8,597,947 |
| 2022-03-04 | $81.52 | $83.11 | $80.85 | $82.80 | $82.05 | 5,051,206 |
| 2022-03-03 | $81.63 | $82.40 | $80.56 | $81.93 | $81.19 | 5,261,773 |
| 2022-03-02 | $78.67 | $80.59 | $78.62 | $80.28 | $79.55 | 2,863,687 |
| 2022-03-01 | $78.63 | $79.25 | $77.52 | $77.99 | $77.28 | 3,285,259 |
| 2022-02-28 | $77.59 | $78.79 | $77.44 | $78.45 | $77.74 | 4,347,553 |
| 2022-02-25 | $76.47 | $79.06 | $76.39 | $78.90 | $78.18 | 3,479,098 |
| 2022-02-24 | $74.14 | $75.98 | $73.35 | $75.85 | $75.16 | 3,623,337 |
| 2022-02-23 | $77.36 | $77.37 | $75.11 | $75.24 | $74.56 | 2,054,893 |
| 2022-02-22 | $76.51 | $77.28 | $76.08 | $76.71 | $76.01 | 2,985,004 |
| 2022-02-18 | $76.50 | $77.19 | $76.00 | $76.39 | $75.70 | 4,011,328 |
| 2022-02-17 | $76.07 | $76.87 | $75.65 | $76.65 | $75.95 | 1,859,005 |
| 2022-02-16 | $76.73 | $77.71 | $76.45 | $76.90 | $76.20 | 2,292,423 |
| 2022-02-15 | $76.15 | $77.19 | $76.03 | $76.80 | $76.10 | 2,007,140 |
| 2022-02-14 | $76.41 | $76.75 | $74.78 | $76.12 | $75.43 | 2,637,258 |
| 2022-02-11 | $76.42 | $77.40 | $75.84 | $76.47 | $75.78 | 2,563,798 |
| 2022-02-10 | $77.23 | $78.03 | $76.09 | $76.44 | $75.75 | 2,423,641 |
| 2022-02-09 | $77.20 | $77.82 | $77.02 | $77.28 | $76.58 | 3,827,846 |
| 2022-02-08 | $76.30 | $77.10 | $75.98 | $76.69 | $75.99 | 2,416,205 |
| 2022-02-07 | $75.91 | $76.29 | $75.27 | $75.98 | $75.29 | 2,111,628 |
| 2022-02-04 | $75.96 | $76.29 | $74.61 | $75.71 | $74.63 | 2,435,543 |
| 2022-02-03 | $76.01 | $76.46 | $75.15 | $75.67 | $74.59 | 2,116,161 |
| 2022-02-02 | $75.47 | $76.84 | $75.20 | $76.69 | $75.60 | 2,841,157 |
| 2022-02-01 | $75.20 | $75.75 | $74.74 | $75.53 | $74.45 | 2,791,260 |
| 2022-01-31 | $75.33 | $75.57 | $73.60 | $75.00 | $73.93 | 5,621,483 |
| 2022-01-28 | $74.16 | $75.96 | $74.00 | $75.92 | $74.84 | 5,871,339 |
| 2022-01-27 | $72.84 | $75.23 | $72.75 | $74.20 | $73.14 | 8,204,261 |
| 2022-01-26 | $69.99 | $72.52 | $69.63 | $72.27 | $71.24 | 6,153,437 |
| 2022-01-25 | $67.50 | $68.95 | $65.64 | $68.37 | $67.40 | 4,188,156 |
| 2022-01-24 | $68.40 | $68.82 | $66.70 | $68.59 | $67.61 | 4,235,602 |
| 2022-01-21 | $69.23 | $69.66 | $68.33 | $68.94 | $67.96 | 5,093,435 |
| 2022-01-20 | $71.09 | $71.41 | $68.81 | $68.89 | $67.91 | 3,803,827 |
| 2022-01-19 | $71.56 | $72.12 | $71.00 | $71.00 | $69.99 | 2,388,948 |
| 2022-01-18 | $70.96 | $71.52 | $70.47 | $71.27 | $70.25 | 2,087,513 |
| 2022-01-14 | $70.84 | $71.67 | $70.42 | $71.55 | $70.53 | 1,757,331 |
| 2022-01-13 | $70.65 | $71.23 | $70.59 | $70.90 | $69.89 | 1,930,753 |
| 2022-01-12 | $70.55 | $70.95 | $69.81 | $70.42 | $69.42 | 2,224,015 |
| 2022-01-11 | $70.20 | $70.57 | $69.57 | $70.48 | $69.47 | 2,482,963 |
| 2022-01-10 | $69.82 | $70.50 | $69.19 | $69.93 | $68.93 | 2,583,902 |
| 2022-01-07 | $69.34 | $69.86 | $68.95 | $69.81 | $68.81 | 2,029,241 |
| 2022-01-06 | $69.04 | $69.67 | $68.81 | $69.22 | $68.23 | 1,920,047 |
| 2022-01-05 | $69.21 | $69.67 | $68.57 | $68.61 | $67.63 | 2,665,390 |
| 2022-01-04 | $68.56 | $69.69 | $68.38 | $69.15 | $68.16 | 2,898,991 |
| 2022-01-03 | $67.60 | $68.16 | $67.37 | $67.89 | $66.92 | 2,134,362 |
| 2021-12-31 | $66.70 | $67.76 | $66.60 | $67.59 | $66.63 | 1,289,411 |
| 2021-12-30 | $67.20 | $67.41 | $66.83 | $66.86 | $65.91 | 906,890 |
| 2021-12-29 | $67.05 | $67.46 | $66.87 | $67.01 | $66.05 | 1,038,504 |
| 2021-12-28 | $66.00 | $66.98 | $66.00 | $66.93 | $65.98 | 1,049,887 |
| 2021-12-27 | $65.54 | $66.09 | $65.25 | $66.07 | $65.13 | 1,175,967 |
| 2021-12-23 | $64.80 | $65.72 | $64.73 | $65.44 | $64.51 | 2,921,051 |
| 2021-12-22 | $64.85 | $65.22 | $64.40 | $64.62 | $63.70 | 1,966,274 |
| 2021-12-21 | $64.57 | $65.44 | $64.57 | $64.83 | $63.91 | 1,958,681 |
| 2021-12-20 | $64.71 | $64.71 | $63.04 | $64.22 | $63.30 | 2,267,854 |
| 2021-12-17 | $65.88 | $66.27 | $65.10 | $65.27 | $64.34 | 4,944,709 |
| 2021-12-16 | $65.35 | $66.85 | $65.26 | $66.17 | $65.23 | 2,462,413 |
| 2021-12-15 | $64.84 | $65.22 | $64.03 | $65.08 | $64.15 | 1,898,258 |
| 2021-12-14 | $64.66 | $65.71 | $64.50 | $64.85 | $63.93 | 2,269,576 |
| 2021-12-13 | $63.71 | $64.94 | $63.60 | $64.64 | $63.72 | 2,888,464 |
| 2021-12-10 | $63.84 | $64.08 | $63.27 | $63.45 | $62.55 | 2,663,347 |
| 2021-12-09 | $63.80 | $63.83 | $63.04 | $63.28 | $62.38 | 2,231,008 |
| 2021-12-08 | $64.17 | $64.62 | $63.95 | $64.13 | $63.22 | 1,983,090 |
| 2021-12-07 | $63.33 | $64.30 | $63.18 | $64.16 | $63.25 | 1,685,736 |
| 2021-12-06 | $63.16 | $63.77 | $62.74 | $63.11 | $62.21 | 2,565,655 |
| 2021-12-03 | $62.73 | $63.53 | $62.06 | $62.53 | $61.64 | 2,294,733 |
| 2021-12-02 | $62.05 | $62.97 | $61.86 | $62.40 | $61.51 | 2,090,727 |
| 2021-12-01 | $63.30 | $64.04 | $61.80 | $61.82 | $60.94 | 2,172,203 |
| 2021-11-30 | $63.81 | $64.01 | $62.20 | $62.21 | $61.32 | 4,786,189 |
| 2021-11-29 | $65.07 | $65.36 | $64.31 | $64.81 | $63.89 | 2,149,868 |
| 2021-11-26 | $64.93 | $64.94 | $63.88 | $64.40 | $63.48 | 2,181,763 |
| 2021-11-24 | $66.75 | $66.85 | $66.04 | $66.32 | $65.37 | 3,321,936 |
| 2021-11-23 | $66.47 | $66.98 | $65.90 | $66.75 | $65.80 | 2,475,862 |
| 2021-11-22 | $65.37 | $66.89 | $65.26 | $66.42 | $65.47 | 2,553,384 |
| 2021-11-19 | $66.60 | $66.80 | $65.02 | $65.34 | $64.41 | 4,874,509 |
| 2021-11-18 | $65.74 | $66.94 | $65.40 | $66.59 | $65.64 | 2,630,150 |
| 2021-11-17 | $66.18 | $66.25 | $65.55 | $65.66 | $64.72 | 1,937,421 |
| 2021-11-16 | $66.73 | $66.83 | $65.99 | $66.40 | $65.45 | 1,983,254 |
| 2021-11-15 | $66.43 | $66.98 | $65.88 | $66.95 | $65.63 | 2,027,590 |
| 2021-11-12 | $66.26 | $66.35 | $65.20 | $65.93 | $64.63 | 1,506,024 |
| 2021-11-11 | $65.49 | $66.31 | $65.34 | $66.14 | $64.84 | 1,797,858 |
| 2021-11-10 | $64.69 | $65.48 | $64.32 | $65.39 | $64.10 | 2,792,921 |
| 2021-11-09 | $63.84 | $64.47 | $63.45 | $64.43 | $63.16 | 1,831,170 |
| 2021-11-08 | $64.75 | $65.12 | $63.63 | $63.80 | $62.54 | 2,563,241 |
| 2021-11-05 | $64.69 | $65.08 | $63.98 | $64.49 | $63.22 | 2,371,542 |
| 2021-11-04 | $64.94 | $65.19 | $64.01 | $64.23 | $62.96 | 2,174,682 |
| 2021-11-03 | $63.00 | $64.91 | $62.58 | $64.90 | $63.62 | 4,029,075 |
| 2021-11-02 | $63.62 | $63.68 | $63.14 | $63.37 | $62.12 | 2,757,683 |
| 2021-11-01 | $64.51 | $64.62 | $63.45 | $63.61 | $62.36 | 3,182,219 |
| 2021-10-29 | $64.71 | $65.14 | $64.19 | $64.24 | $62.97 | 3,301,666 |
| 2021-10-28 | $64.60 | $65.15 | $64.08 | $64.84 | $63.56 | 2,991,941 |
| 2021-10-27 | $65.79 | $66.09 | $64.42 | $64.53 | $63.26 | 2,638,026 |
| 2021-10-26 | $66.65 | $66.78 | $65.22 | $65.36 | $64.07 | 3,275,966 |
| 2021-10-25 | $66.40 | $66.76 | $66.04 | $66.63 | $65.32 | 2,424,067 |
| 2021-10-22 | $64.93 | $66.44 | $64.93 | $66.22 | $64.91 | 1,692,194 |
| 2021-10-21 | $64.78 | $65.16 | $64.36 | $64.87 | $63.59 | 1,488,904 |
| 2021-10-20 | $64.84 | $65.26 | $64.30 | $64.84 | $63.56 | 2,289,957 |
| 2021-10-19 | $64.08 | $64.57 | $63.44 | $64.54 | $63.27 | 1,553,226 |
| 2021-10-18 | $63.81 | $64.56 | $63.11 | $63.80 | $62.54 | 1,686,113 |
| 2021-10-15 | $64.50 | $64.52 | $63.75 | $63.95 | $62.69 | 2,149,592 |
| 2021-10-14 | $63.45 | $64.21 | $62.65 | $64.17 | $62.90 | 1,971,722 |
| 2021-10-13 | $63.50 | $63.59 | $62.21 | $62.92 | $61.68 | 2,172,807 |
| 2021-10-12 | $63.30 | $63.68 | $62.99 | $63.39 | $62.14 | 2,080,189 |
| 2021-10-11 | $63.55 | $64.45 | $63.25 | $63.97 | $62.71 | 1,955,353 |
| 2021-10-08 | $63.31 | $63.78 | $62.82 | $63.29 | $62.04 | 2,103,471 |
| 2021-10-07 | $62.80 | $63.54 | $62.36 | $63.02 | $61.78 | 1,925,219 |
| 2021-10-06 | $61.99 | $62.34 | $60.89 | $62.30 | $61.07 | 1,827,990 |
| 2021-10-05 | $61.35 | $62.51 | $60.83 | $62.28 | $61.05 | 2,128,032 |
| 2021-10-04 | $60.93 | $62.01 | $60.87 | $61.16 | $59.95 | 2,383,534 |
| 2021-10-01 | $60.27 | $61.08 | $59.42 | $60.80 | $59.60 | 2,240,923 |
| 2021-09-30 | $61.02 | $61.12 | $59.99 | $60.01 | $58.83 | 2,835,178 |
| 2021-09-29 | $60.67 | $61.06 | $60.53 | $60.78 | $59.58 | 1,962,878 |
| 2021-09-28 | $60.97 | $61.61 | $60.51 | $60.57 | $59.38 | 2,756,908 |
| 2021-09-27 | $60.19 | $61.15 | $60.04 | $60.76 | $59.56 | 2,542,879 |
| 2021-09-24 | $59.99 | $60.57 | $59.70 | $59.76 | $58.58 | 2,374,325 |
| 2021-09-23 | $59.28 | $60.64 | $59.08 | $60.28 | $59.09 | 1,797,810 |
| 2021-09-22 | $60.64 | $60.86 | $58.60 | $58.99 | $57.83 | 4,012,369 |
| 2021-09-21 | $60.77 | $60.82 | $59.61 | $60.02 | $58.84 | 2,601,755 |
| 2021-09-20 | $61.15 | $61.64 | $59.75 | $60.52 | $59.33 | 3,836,547 |
| 2021-09-17 | $62.63 | $62.75 | $62.04 | $62.39 | $61.16 | 6,144,022 |
| 2021-09-16 | $62.50 | $63.26 | $62.08 | $63.00 | $61.76 | 3,129,474 |
| 2021-09-15 | $60.51 | $62.60 | $60.26 | $62.52 | $61.29 | 3,194,222 |
| 2021-09-14 | $61.41 | $61.66 | $60.33 | $60.38 | $59.19 | 2,354,740 |
| 2021-09-13 | $60.45 | $61.28 | $60.38 | $61.15 | $59.94 | 3,271,040 |
| 2021-09-10 | $59.85 | $60.33 | $59.60 | $59.89 | $58.71 | 2,041,563 |
| 2021-09-09 | $59.65 | $60.60 | $59.56 | $59.66 | $58.48 | 2,103,247 |
| 2021-09-08 | $59.19 | $59.97 | $58.44 | $59.87 | $58.69 | 2,621,110 |
| 2021-09-07 | $59.96 | $60.22 | $59.21 | $59.35 | $58.18 | 2,386,244 |
| 2021-09-03 | $60.23 | $60.35 | $59.69 | $60.20 | $59.01 | 1,160,835 |
| 2021-09-02 | $59.69 | $60.49 | $59.66 | $60.23 | $59.04 | 2,027,775 |
| 2021-09-01 | $60.21 | $60.21 | $58.96 | $59.66 | $58.48 | 1,544,056 |
| 2021-08-31 | $60.17 | $60.20 | $59.66 | $60.00 | $58.82 | 2,889,002 |
| 2021-08-30 | $60.54 | $60.65 | $60.05 | $60.07 | $58.89 | 1,266,881 |
| 2021-08-27 | $59.74 | $60.64 | $59.66 | $60.57 | $59.38 | 1,443,274 |
| 2021-08-26 | $60.27 | $60.28 | $59.56 | $59.74 | $58.56 | 1,717,299 |
| 2021-08-25 | $59.60 | $60.48 | $59.34 | $60.30 | $59.11 | 1,381,452 |
| 2021-08-24 | $59.32 | $59.96 | $59.08 | $59.61 | $58.43 | 1,972,762 |
| 2021-08-23 | $59.17 | $59.76 | $58.68 | $59.31 | $58.14 | 2,008,558 |
| 2021-08-20 | $59.18 | $59.37 | $58.50 | $58.94 | $57.78 | 4,539,699 |
| 2021-08-19 | $60.46 | $60.73 | $59.11 | $59.32 | $58.15 | 2,244,669 |
| 2021-08-18 | $61.12 | $61.70 | $60.87 | $60.90 | $59.70 | 1,604,602 |
| 2021-08-17 | $62.11 | $62.57 | $61.21 | $61.47 | $60.26 | 1,962,095 |
| 2021-08-16 | $62.22 | $62.78 | $61.92 | $62.68 | $61.08 | 2,759,738 |
| 2021-08-13 | $62.06 | $62.43 | $61.79 | $62.40 | $60.80 | 2,458,753 |
| 2021-08-12 | $61.50 | $61.92 | $61.15 | $61.82 | $60.24 | 1,563,113 |
| 2021-08-11 | $61.64 | $61.89 | $61.25 | $61.50 | $59.93 | 1,882,764 |
| 2021-08-10 | $60.60 | $61.44 | $60.50 | $61.41 | $59.84 | 2,727,096 |
| 2021-08-09 | $60.28 | $60.79 | $59.87 | $60.56 | $59.01 | 2,585,446 |
| 2021-08-06 | $59.19 | $60.44 | $59.19 | $60.29 | $58.75 | 3,109,980 |
| 2021-08-05 | $59.14 | $59.35 | $58.73 | $58.80 | $57.30 | 2,331,052 |
| 2021-08-04 | $59.57 | $59.57 | $58.51 | $58.75 | $57.25 | 2,232,752 |
| 2021-08-03 | $59.38 | $59.91 | $58.52 | $59.79 | $58.26 | 1,481,277 |
| 2021-08-02 | $59.93 | $60.70 | $59.33 | $59.36 | $57.84 | 2,152,396 |
| 2021-07-30 | $59.77 | $60.54 | $59.63 | $59.72 | $58.19 | 3,611,967 |
| 2021-07-29 | $59.30 | $59.74 | $58.96 | $59.60 | $58.07 | 2,019,872 |
| 2021-07-28 | $58.70 | $59.02 | $57.64 | $58.64 | $57.14 | 3,210,195 |
| 2021-07-27 | $59.05 | $59.83 | $57.53 | $58.85 | $57.34 | 3,993,836 |
| 2021-07-26 | $58.22 | $58.85 | $58.22 | $58.44 | $56.94 | 3,221,108 |
| 2021-07-23 | $57.57 | $58.15 | $57.29 | $58.01 | $56.53 | 1,897,078 |
| 2021-07-22 | $57.96 | $58.00 | $56.96 | $57.41 | $55.94 | 2,263,514 |
| 2021-07-21 | $58.27 | $58.77 | $57.92 | $58.10 | $56.61 | 3,063,245 |
| 2021-07-20 | $57.52 | $58.70 | $57.27 | $58.03 | $56.55 | 2,322,045 |
| 2021-07-19 | $57.61 | $58.01 | $56.91 | $57.45 | $55.98 | 2,593,266 |
| 2021-07-16 | $59.24 | $59.37 | $58.01 | $58.21 | $56.72 | 1,788,624 |
| 2021-07-15 | $58.57 | $59.14 | $58.52 | $59.02 | $57.51 | 1,433,635 |
| 2021-07-14 | $59.07 | $59.71 | $58.66 | $58.78 | $57.28 | 1,522,848 |
| 2021-07-13 | $59.90 | $60.20 | $59.09 | $59.24 | $57.72 | 1,821,764 |
| 2021-07-12 | $60.50 | $60.57 | $59.74 | $60.00 | $58.46 | 2,049,303 |
| 2021-07-09 | $59.90 | $60.48 | $59.76 | $60.32 | $58.78 | 2,385,680 |
| 2021-07-08 | $59.22 | $59.52 | $58.71 | $59.13 | $57.62 | 2,083,422 |
| 2021-07-07 | $59.10 | $60.00 | $58.95 | $59.90 | $58.37 | 1,994,674 |
| 2021-07-06 | $60.34 | $60.45 | $59.15 | $59.45 | $57.93 | 2,042,867 |
| 2021-07-02 | $60.79 | $60.90 | $60.24 | $60.63 | $59.08 | 1,639,904 |
| 2021-07-01 | $61.00 | $61.27 | $60.65 | $60.71 | $59.16 | 2,828,913 |
| 2021-06-30 | $60.50 | $60.80 | $60.18 | $60.60 | $59.05 | 2,569,464 |
| 2021-06-29 | $61.07 | $61.56 | $60.39 | $60.60 | $59.05 | 2,257,607 |
| 2021-06-28 | $61.52 | $61.70 | $60.73 | $60.79 | $59.23 | 2,442,160 |
| 2021-06-25 | $61.80 | $61.90 | $60.75 | $61.46 | $59.89 | 2,501,435 |
| 2021-06-24 | $61.50 | $62.00 | $61.25 | $61.69 | $60.11 | 1,520,229 |
| 2021-06-23 | $61.68 | $61.75 | $61.23 | $61.26 | $59.69 | 2,133,425 |
| 2021-06-22 | $62.05 | $62.13 | $61.37 | $61.64 | $60.06 | 2,243,409 |
| 2021-06-21 | $61.02 | $62.01 | $61.02 | $61.84 | $60.26 | 2,560,412 |
| 2021-06-18 | $61.37 | $61.43 | $60.52 | $60.66 | $59.11 | 5,417,273 |
| 2021-06-17 | $63.81 | $63.84 | $60.95 | $61.93 | $60.35 | 4,029,295 |
| 2021-06-16 | $64.55 | $64.59 | $63.82 | $63.99 | $62.35 | 2,550,441 |
| 2021-06-15 | $65.22 | $65.40 | $64.28 | $64.64 | $62.99 | 3,015,693 |
| 2021-06-14 | $65.83 | $65.90 | $64.83 | $65.22 | $63.55 | 1,853,065 |
| 2021-06-11 | $67.19 | $67.36 | $65.57 | $66.00 | $64.31 | 3,061,243 |
| 2021-06-10 | $68.36 | $68.48 | $67.10 | $67.23 | $65.51 | 2,167,922 |
| 2021-06-09 | $68.44 | $68.61 | $67.98 | $68.11 | $66.37 | 1,343,767 |
| 2021-06-08 | $68.48 | $68.92 | $68.10 | $68.73 | $66.97 | 1,957,822 |
| 2021-06-07 | $68.90 | $69.30 | $68.46 | $68.66 | $66.90 | 1,698,645 |
| 2021-06-04 | $68.47 | $68.98 | $68.35 | $68.77 | $67.01 | 1,696,525 |
| 2021-06-03 | $67.90 | $68.31 | $67.17 | $68.25 | $66.50 | 2,162,976 |
| 2021-06-02 | $68.22 | $68.23 | $67.42 | $67.92 | $66.18 | 2,217,989 |
| 2021-06-01 | $67.15 | $68.22 | $67.03 | $67.92 | $66.18 | 3,118,114 |
| 2021-05-28 | $66.91 | $66.91 | $66.43 | $66.53 | $64.83 | 1,944,189 |
| 2021-05-27 | $66.96 | $67.56 | $66.47 | $66.60 | $64.90 | 4,793,534 |
| 2021-05-26 | $66.33 | $66.61 | $65.57 | $66.49 | $64.79 | 3,184,122 |
| 2021-05-25 | $66.91 | $67.03 | $66.52 | $66.59 | $64.89 | 1,935,941 |
| 2021-05-24 | $67.05 | $67.20 | $66.58 | $66.62 | $64.92 | 2,349,110 |
| 2021-05-21 | $66.44 | $67.44 | $66.31 | $66.98 | $65.27 | 3,776,421 |
| 2021-05-20 | $66.43 | $66.59 | $66.01 | $66.14 | $64.45 | 2,864,502 |
| 2021-05-19 | $66.49 | $66.62 | $65.07 | $66.43 | $64.73 | 2,290,050 |
| 2021-05-18 | $67.35 | $68.04 | $67.00 | $67.03 | $65.31 | 1,972,972 |
| 2021-05-17 | $67.68 | $67.87 | $67.12 | $67.64 | $65.55 | 1,914,807 |
| 2021-05-14 | $67.56 | $67.89 | $67.29 | $67.66 | $65.57 | 1,746,322 |
| 2021-05-13 | $66.48 | $67.41 | $66.28 | $67.14 | $65.06 | 2,709,638 |
| 2021-05-12 | $66.76 | $67.23 | $66.25 | $66.50 | $64.44 | 2,160,277 |
| 2021-05-11 | $67.41 | $67.73 | $66.05 | $66.89 | $64.82 | 2,383,072 |
| 2021-05-10 | $67.26 | $68.68 | $67.26 | $67.63 | $65.54 | 4,003,800 |
| 2021-05-07 | $66.63 | $67.34 | $66.13 | $67.02 | $64.95 | 2,852,119 |
| 2021-05-06 | $66.60 | $66.87 | $65.66 | $66.69 | $64.63 | 3,418,006 |
| 2021-05-05 | $65.30 | $66.28 | $64.84 | $66.20 | $64.15 | 3,453,100 |
| 2021-05-04 | $64.60 | $65.42 | $64.49 | $65.10 | $63.09 | 3,015,382 |
| 2021-05-03 | $63.86 | $64.91 | $63.71 | $64.63 | $62.63 | 3,359,763 |
| 2021-04-30 | $63.43 | $63.43 | $62.69 | $63.13 | $61.18 | 3,332,014 |
| 2021-04-29 | $63.72 | $63.90 | $62.83 | $63.56 | $61.59 | 4,124,577 |
| 2021-04-28 | $62.30 | $63.31 | $61.90 | $63.10 | $61.15 | 3,660,743 |
| 2021-04-27 | $59.83 | $62.51 | $59.50 | $61.82 | $59.91 | 4,741,234 |
| 2021-04-26 | $59.63 | $60.71 | $59.48 | $59.98 | $58.12 | 3,840,730 |
| 2021-04-23 | $59.06 | $59.65 | $58.63 | $59.41 | $57.57 | 2,148,023 |
| 2021-04-22 | $59.46 | $59.67 | $58.74 | $58.87 | $57.05 | 2,134,948 |
| 2021-04-21 | $59.08 | $59.94 | $58.75 | $59.83 | $57.98 | 1,941,235 |
| 2021-04-20 | $59.29 | $59.48 | $58.28 | $58.71 | $56.89 | 1,473,435 |
| 2021-04-19 | $59.64 | $59.74 | $58.86 | $59.29 | $57.46 | 2,089,113 |
| 2021-04-16 | $59.14 | $59.58 | $58.64 | $59.45 | $57.61 | 1,819,157 |
| 2021-04-15 | $58.99 | $59.02 | $58.09 | $58.67 | $56.85 | 1,734,129 |
| 2021-04-14 | $58.00 | $58.75 | $57.79 | $58.55 | $56.74 | 2,022,131 |
| 2021-04-13 | $58.28 | $58.38 | $57.65 | $57.90 | $56.11 | 2,077,218 |
| 2021-04-12 | $58.80 | $58.94 | $58.29 | $58.59 | $56.78 | 1,750,856 |
| 2021-04-09 | $58.48 | $58.60 | $57.83 | $58.54 | $56.73 | 2,420,074 |
| 2021-04-08 | $57.67 | $58.16 | $57.61 | $58.14 | $56.34 | 1,759,884 |
| 2021-04-07 | $58.12 | $58.44 | $57.66 | $57.84 | $56.05 | 1,719,985 |
| 2021-04-06 | $57.64 | $58.30 | $57.32 | $58.04 | $56.24 | 2,013,204 |
| 2021-04-05 | $57.96 | $58.31 | $57.37 | $57.52 | $55.74 | 1,922,698 |
| 2021-04-01 | $57.13 | $57.90 | $57.06 | $57.65 | $55.87 | 2,759,431 |
| 2021-03-31 | $57.80 | $57.95 | $56.96 | $57.00 | $55.24 | 3,201,229 |
| 2021-03-30 | $57.17 | $58.34 | $57.17 | $57.90 | $56.11 | 2,040,650 |
| 2021-03-29 | $57.53 | $57.98 | $57.02 | $57.09 | $55.32 | 1,798,279 |
| 2021-03-26 | $57.17 | $57.93 | $56.82 | $57.91 | $56.12 | 1,921,997 |
| 2021-03-25 | $55.95 | $57.05 | $55.66 | $56.88 | $55.12 | 1,874,967 |
| 2021-03-24 | $55.74 | $56.87 | $55.73 | $55.92 | $54.19 | 2,484,578 |
| 2021-03-23 | $56.10 | $56.55 | $55.26 | $55.56 | $53.84 | 1,831,874 |
| 2021-03-22 | $55.82 | $56.44 | $55.60 | $56.43 | $54.68 | 3,035,177 |
| 2021-03-19 | $57.64 | $57.67 | $56.65 | $56.83 | $55.07 | 7,885,449 |
| 2021-03-18 | $57.90 | $58.38 | $57.38 | $57.61 | $55.83 | 2,366,397 |
| 2021-03-17 | $57.79 | $57.88 | $57.24 | $57.70 | $55.91 | 1,665,981 |
| 2021-03-16 | $58.15 | $58.47 | $57.41 | $57.78 | $55.99 | 1,549,488 |
| 2021-03-15 | $58.55 | $58.77 | $57.76 | $58.30 | $56.50 | 3,115,985 |
| 2021-03-12 | $58.83 | $58.87 | $58.20 | $58.25 | $56.45 | 2,312,660 |
| 2021-03-11 | $58.39 | $59.12 | $57.85 | $58.59 | $56.78 | 2,784,167 |
| 2021-03-10 | $58.00 | $58.79 | $57.70 | $58.39 | $56.58 | 2,402,961 |
| 2021-03-09 | $57.76 | $58.46 | $57.26 | $57.99 | $56.20 | 2,982,104 |
| 2021-03-08 | $57.77 | $58.90 | $57.09 | $57.76 | $55.97 | 2,491,641 |
| 2021-03-05 | $56.27 | $57.73 | $55.95 | $57.59 | $55.81 | 6,637,041 |
| 2021-03-04 | $57.14 | $57.37 | $54.94 | $55.49 | $53.77 | 3,197,162 |
| 2021-03-03 | $57.34 | $57.98 | $57.07 | $57.12 | $55.35 | 2,597,828 |
| 2021-03-02 | $57.38 | $57.84 | $57.01 | $57.37 | $55.60 | 2,409,549 |
| 2021-03-01 | $57.20 | $57.73 | $57.14 | $57.30 | $55.53 | 2,100,461 |
| 2021-02-26 | $57.12 | $57.54 | $56.47 | $56.58 | $54.83 | 2,887,747 |
| 2021-02-25 | $58.42 | $58.68 | $57.29 | $57.35 | $55.58 | 2,430,030 |
| 2021-02-24 | $57.24 | $58.63 | $57.10 | $58.48 | $56.67 | 2,835,777 |
| 2021-02-23 | $57.10 | $57.41 | $56.29 | $57.02 | $55.26 | 2,539,263 |
| 2021-02-22 | $56.30 | $57.19 | $56.12 | $56.85 | $55.09 | 2,260,438 |
| 2021-02-19 | $56.00 | $56.38 | $55.79 | $56.12 | $54.38 | 2,402,119 |
| 2021-02-18 | $55.63 | $56.35 | $55.54 | $55.82 | $54.09 | 2,716,996 |
| 2021-02-17 | $55.76 | $56.04 | $55.36 | $55.92 | $54.19 | 2,516,858 |
| 2021-02-16 | $56.06 | $56.91 | $55.80 | $56.05 | $54.32 | 2,789,468 |
| 2021-02-12 | $54.99 | $55.77 | $54.70 | $55.72 | $54.00 | 2,166,533 |
| 2021-02-11 | $54.48 | $54.95 | $53.96 | $54.92 | $53.22 | 2,129,787 |
| 2021-02-10 | $54.75 | $54.94 | $54.05 | $54.46 | $52.78 | 1,969,352 |
| 2021-02-09 | $53.75 | $54.70 | $53.37 | $54.48 | $52.79 | 2,660,914 |
| 2021-02-08 | $53.30 | $53.82 | $53.14 | $53.65 | $51.99 | 2,232,996 |
| 2021-02-05 | $53.03 | $53.31 | $52.68 | $53.30 | $51.30 | 2,577,556 |
| 2021-02-04 | $51.51 | $52.53 | $51.47 | $52.52 | $50.55 | 1,874,712 |
| 2021-02-03 | $50.99 | $51.58 | $50.76 | $51.44 | $49.51 | 2,221,708 |
| 2021-02-02 | $51.00 | $51.82 | $50.80 | $50.94 | $49.03 | 4,181,825 |
| 2021-02-01 | $50.48 | $50.75 | $50.18 | $50.48 | $48.58 | 2,562,254 |
| 2021-01-29 | $50.73 | $50.90 | $49.70 | $50.01 | $48.13 | 4,765,417 |
| 2021-01-28 | $49.93 | $51.31 | $49.58 | $51.01 | $49.09 | 2,962,057 |
| 2021-01-27 | $51.53 | $51.94 | $49.28 | $49.58 | $47.72 | 3,744,460 |
| 2021-01-26 | $53.10 | $53.30 | $51.83 | $52.18 | $50.22 | 2,637,844 |
| 2021-01-25 | $52.82 | $53.69 | $52.53 | $53.09 | $51.10 | 2,556,416 |
| 2021-01-22 | $52.38 | $53.11 | $51.92 | $52.82 | $50.84 | 1,818,820 |
| 2021-01-21 | $53.32 | $53.63 | $52.69 | $52.79 | $50.81 | 1,812,543 |
| 2021-01-20 | $53.45 | $53.99 | $52.79 | $53.50 | $51.49 | 2,307,413 |
| 2021-01-19 | $52.91 | $53.25 | $52.53 | $53.10 | $51.10 | 3,321,662 |
| 2021-01-15 | $52.55 | $52.77 | $51.58 | $52.20 | $50.24 | 2,676,987 |
| 2021-01-14 | $52.36 | $53.38 | $52.16 | $52.87 | $50.88 | 2,373,962 |
| 2021-01-13 | $51.27 | $52.33 | $50.89 | $51.77 | $49.82 | 4,196,966 |
| 2021-01-12 | $52.16 | $52.16 | $51.39 | $51.40 | $49.47 | 2,517,546 |
| 2021-01-11 | $51.83 | $52.48 | $51.68 | $52.04 | $50.08 | 2,238,823 |
| 2021-01-08 | $52.62 | $53.11 | $51.70 | $52.57 | $50.59 | 2,909,109 |
| 2021-01-07 | $53.00 | $53.33 | $52.32 | $52.43 | $50.46 | 2,863,123 |
| 2021-01-06 | $51.23 | $53.57 | $51.14 | $52.90 | $50.91 | 3,366,854 |
| 2021-01-05 | $49.90 | $51.16 | $49.73 | $50.84 | $48.93 | 3,080,253 |
| 2021-01-04 | $50.40 | $51.03 | $49.36 | $49.87 | $48.00 | 3,086,017 |
| 2020-12-31 | $50.04 | $50.51 | $49.80 | $50.41 | $48.52 | 1,698,888 |
| 2020-12-30 | $49.45 | $50.18 | $49.34 | $49.91 | $48.03 | 1,533,170 |
| 2020-12-29 | $49.85 | $49.93 | $49.10 | $49.45 | $47.59 | 1,354,217 |
| 2020-12-28 | $49.80 | $49.97 | $49.49 | $49.70 | $47.83 | 1,150,956 |
| 2020-12-24 | $49.41 | $49.50 | $49.02 | $49.44 | $47.58 | 411,610 |
| 2020-12-23 | $49.02 | $49.56 | $48.84 | $49.35 | $47.50 | 1,692,926 |
| 2020-12-22 | $49.27 | $49.45 | $48.69 | $48.73 | $46.90 | 1,600,118 |
| 2020-12-21 | $49.02 | $49.49 | $48.73 | $49.37 | $47.51 | 1,859,094 |
| 2020-12-18 | $49.31 | $49.83 | $48.93 | $49.68 | $47.81 | 5,635,442 |
| 2020-12-17 | $49.79 | $49.84 | $48.93 | $49.38 | $47.52 | 3,056,404 |
| 2020-12-16 | $49.50 | $49.71 | $48.81 | $49.20 | $47.35 | 1,937,236 |
| 2020-12-15 | $48.99 | $49.84 | $48.63 | $49.57 | $47.71 | 1,861,153 |
| 2020-12-14 | $50.28 | $50.33 | $48.69 | $48.69 | $46.86 | 2,175,826 |
| 2020-12-11 | $48.93 | $49.90 | $48.57 | $49.81 | $47.94 | 2,868,629 |
| 2020-12-10 | $49.84 | $49.84 | $48.85 | $49.20 | $47.35 | 3,436,376 |
| 2020-12-09 | $50.64 | $50.67 | $49.61 | $49.84 | $47.97 | 2,517,515 |
| 2020-12-08 | $49.79 | $50.65 | $49.66 | $50.36 | $48.47 | 1,589,788 |
| 2020-12-07 | $50.46 | $50.67 | $49.90 | $50.04 | $48.16 | 1,877,557 |
| 2020-12-04 | $49.99 | $50.58 | $49.97 | $50.57 | $48.67 | 2,156,848 |
| 2020-12-03 | $49.52 | $49.95 | $49.29 | $49.81 | $47.94 | 2,128,579 |
| 2020-12-02 | $49.95 | $50.19 | $49.36 | $49.49 | $47.63 | 2,719,279 |
| 2020-12-01 | $50.19 | $50.36 | $49.83 | $50.11 | $48.23 | 2,372,952 |
| 2020-11-30 | $50.20 | $50.27 | $49.40 | $49.77 | $47.90 | 2,624,889 |
| 2020-11-27 | $50.50 | $50.78 | $50.12 | $50.45 | $48.55 | 1,383,105 |
| 2020-11-25 | $50.37 | $50.71 | $49.79 | $50.50 | $48.60 | 2,460,740 |
| 2020-11-24 | $49.15 | $50.56 | $48.92 | $50.56 | $48.66 | 2,372,918 |
| 2020-11-23 | $48.75 | $49.12 | $48.28 | $48.81 | $46.98 | 1,954,421 |
| 2020-11-20 | $48.66 | $48.88 | $48.31 | $48.61 | $46.78 | 1,814,528 |
| 2020-11-19 | $49.00 | $49.07 | $48.12 | $48.92 | $47.08 | 1,603,227 |
| 2020-11-18 | $50.00 | $50.30 | $49.25 | $49.27 | $47.42 | 2,332,547 |
| 2020-11-17 | $50.03 | $50.46 | $49.52 | $50.16 | $47.93 | 1,836,380 |
| 2020-11-16 | $50.65 | $50.65 | $49.80 | $50.41 | $48.16 | 2,765,600 |
| 2020-11-13 | $49.64 | $50.04 | $49.21 | $49.86 | $47.64 | 1,629,461 |
| 2020-11-12 | $49.88 | $49.88 | $48.84 | $49.33 | $47.13 | 2,084,436 |
| 2020-11-11 | $50.50 | $50.50 | $48.84 | $50.09 | $47.86 | 2,523,534 |
| 2020-11-10 | $49.65 | $50.64 | $49.49 | $50.15 | $47.92 | 2,481,987 |
| 2020-11-09 | $50.20 | $51.39 | $49.27 | $49.29 | $47.09 | 3,642,269 |
| 2020-11-06 | $48.20 | $48.73 | $47.75 | $48.27 | $46.12 | 3,125,498 |
| 2020-11-05 | $47.05 | $48.42 | $46.87 | $47.91 | $45.78 | 2,946,448 |
| 2020-11-04 | $48.03 | $48.10 | $46.46 | $46.51 | $44.44 | 3,781,582 |
| 2020-11-03 | $49.32 | $49.60 | $47.39 | $47.90 | $45.77 | 4,088,635 |
| 2020-11-02 | $47.15 | $48.58 | $46.95 | $48.56 | $46.40 | 4,924,789 |
| 2020-10-30 | $48.00 | $49.58 | $45.68 | $46.24 | $44.18 | 6,630,166 |
| 2020-10-29 | $49.38 | $50.28 | $48.93 | $49.92 | $47.70 | 3,687,485 |
| 2020-10-28 | $49.70 | $50.92 | $49.46 | $49.52 | $47.31 | 4,291,386 |
| 2020-10-27 | $51.01 | $51.24 | $50.36 | $50.36 | $48.12 | 2,911,722 |
| 2020-10-26 | $51.67 | $51.77 | $50.84 | $51.19 | $48.91 | 2,491,500 |
| 2020-10-23 | $51.88 | $52.05 | $51.59 | $51.87 | $49.56 | 2,028,105 |
| 2020-10-22 | $50.88 | $51.78 | $50.82 | $51.68 | $49.38 | 2,309,414 |
| 2020-10-21 | $50.77 | $51.60 | $50.77 | $50.81 | $48.55 | 2,710,990 |
| 2020-10-20 | $50.83 | $51.31 | $50.52 | $50.87 | $48.60 | 3,247,109 |
| 2020-10-19 | $50.71 | $51.47 | $50.00 | $50.31 | $48.07 | 3,823,700 |
| 2020-10-16 | $50.04 | $50.22 | $49.63 | $49.79 | $47.57 | 2,192,310 |
| 2020-10-15 | $48.45 | $49.97 | $48.18 | $49.94 | $47.71 | 2,759,292 |
| 2020-10-14 | $48.03 | $49.14 | $47.85 | $48.85 | $46.67 | 4,577,446 |
| 2020-10-13 | $49.73 | $49.73 | $48.48 | $48.83 | $46.65 | 2,735,931 |
| 2020-10-12 | $49.22 | $50.03 | $49.19 | $49.99 | $47.76 | 2,778,008 |
| 2020-10-09 | $49.00 | $49.51 | $48.90 | $48.97 | $46.79 | 2,990,407 |
| 2020-10-08 | $48.52 | $48.86 | $48.30 | $48.85 | $46.67 | 2,465,541 |
| 2020-10-07 | $48.04 | $48.45 | $47.91 | $48.31 | $46.16 | 2,187,105 |
| 2020-10-06 | $47.85 | $48.59 | $47.44 | $47.60 | $45.48 | 2,580,228 |
| 2020-10-05 | $47.04 | $47.82 | $46.94 | $47.78 | $45.65 | 3,029,976 |
| 2020-10-02 | $45.95 | $47.05 | $45.93 | $46.74 | $44.66 | 2,238,223 |
| 2020-10-01 | $46.66 | $46.75 | $46.19 | $46.60 | $44.52 | 1,996,960 |
| 2020-09-30 | $46.33 | $46.81 | $46.06 | $46.49 | $44.42 | 2,583,997 |
| 2020-09-29 | $46.58 | $46.58 | $45.74 | $45.98 | $43.93 | 1,718,765 |
| 2020-09-28 | $46.68 | $47.10 | $46.44 | $46.50 | $44.43 | 2,514,371 |
| 2020-09-25 | $45.13 | $46.13 | $45.04 | $46.08 | $44.03 | 1,993,103 |
| 2020-09-24 | $45.16 | $45.81 | $44.58 | $45.47 | $43.44 | 1,607,573 |
| 2020-09-23 | $46.98 | $47.20 | $45.10 | $45.16 | $43.15 | 3,229,238 |
| 2020-09-22 | $46.37 | $47.01 | $46.33 | $47.00 | $44.91 | 4,315,718 |
| 2020-09-21 | $46.96 | $47.03 | $45.91 | $46.51 | $44.44 | 5,648,598 |
| 2020-09-18 | $47.49 | $48.56 | $47.49 | $47.64 | $45.52 | 7,380,584 |
| 2020-09-17 | $47.34 | $48.10 | $47.02 | $47.77 | $45.64 | 5,066,383 |
| 2020-09-16 | $47.54 | $48.21 | $47.53 | $47.66 | $45.54 | 4,543,392 |
| 2020-09-15 | $47.78 | $47.90 | $47.27 | $47.47 | $45.35 | 2,796,064 |
| 2020-09-14 | $47.00 | $47.76 | $46.96 | $47.50 | $45.38 | 3,331,636 |
| 2020-09-11 | $46.13 | $46.97 | $46.01 | $46.89 | $44.80 | 3,286,643 |
| 2020-09-10 | $45.86 | $46.59 | $45.86 | $46.02 | $43.97 | 3,122,147 |
| 2020-09-09 | $45.51 | $46.34 | $45.47 | $46.05 | $44.00 | 3,267,281 |
| 2020-09-08 | $46.30 | $46.62 | $45.22 | $45.22 | $43.21 | 6,292,942 |
| 2020-09-04 | $46.06 | $46.70 | $45.98 | $46.49 | $44.42 | 4,156,828 |
| 2020-09-03 | $45.83 | $46.49 | $45.51 | $45.81 | $43.77 | 3,940,498 |
| 2020-09-02 | $45.21 | $45.88 | $45.12 | $45.74 | $43.70 | 3,050,461 |
| 2020-09-01 | $44.52 | $45.16 | $44.42 | $45.14 | $43.13 | 2,805,614 |
| 2020-08-31 | $44.93 | $44.97 | $44.55 | $44.76 | $42.77 | 2,306,555 |
| 2020-08-28 | $44.70 | $44.97 | $44.27 | $44.90 | $42.90 | 2,279,087 |
| 2020-08-27 | $44.58 | $44.91 | $44.46 | $44.72 | $42.73 | 2,906,535 |
| 2020-08-26 | $44.48 | $44.64 | $44.02 | $44.48 | $42.50 | 1,782,636 |
| 2020-08-25 | $44.79 | $44.92 | $44.08 | $44.30 | $42.33 | 2,025,305 |
| 2020-08-24 | $43.82 | $44.46 | $43.64 | $44.45 | $42.47 | 2,211,497 |
| 2020-08-21 | $43.38 | $43.67 | $43.21 | $43.59 | $41.65 | 2,381,900 |
| 2020-08-20 | $43.42 | $43.66 | $43.21 | $43.49 | $41.55 | 1,723,119 |
| 2020-08-19 | $44.13 | $44.58 | $43.89 | $44.06 | $42.10 | 1,847,126 |
| 2020-08-18 | $44.18 | $44.54 | $44.03 | $44.31 | $42.34 | 1,574,072 |
| 2020-08-17 | $44.53 | $44.78 | $44.30 | $44.39 | $42.07 | 1,900,778 |
| 2020-08-14 | $44.19 | $44.72 | $44.07 | $44.59 | $42.26 | 1,633,686 |
| 2020-08-13 | $44.52 | $44.89 | $44.16 | $44.43 | $42.11 | 2,317,459 |
| 2020-08-12 | $44.83 | $44.91 | $44.37 | $44.45 | $42.13 | 1,940,131 |
| 2020-08-11 | $45.00 | $45.21 | $44.32 | $44.39 | $42.07 | 2,169,596 |
| 2020-08-10 | $44.14 | $44.76 | $44.13 | $44.49 | $42.17 | 1,937,056 |
| 2020-08-07 | $43.37 | $44.10 | $43.29 | $44.03 | $41.73 | 2,241,435 |
| 2020-08-06 | $43.31 | $43.79 | $43.30 | $43.55 | $41.27 | 1,745,857 |
| 2020-08-05 | $43.00 | $43.46 | $42.92 | $43.34 | $41.08 | 2,245,983 |
| 2020-08-04 | $42.83 | $42.90 | $42.47 | $42.72 | $40.49 | 1,979,237 |
| 2020-08-03 | $42.97 | $43.34 | $42.71 | $42.93 | $40.69 | 2,236,226 |
| 2020-07-31 | $43.26 | $43.58 | $42.03 | $42.83 | $40.59 | 3,500,871 |
| 2020-07-30 | $43.00 | $43.60 | $42.73 | $43.36 | $41.09 | 2,856,797 |
| 2020-07-29 | $43.00 | $43.28 | $42.57 | $42.92 | $40.68 | 2,714,781 |
| 2020-07-28 | $42.13 | $42.97 | $42.13 | $42.59 | $40.36 | 2,556,212 |
| 2020-07-27 | $41.32 | $42.15 | $40.80 | $42.13 | $39.93 | 2,290,713 |
| 2020-07-24 | $42.39 | $42.70 | $41.97 | $42.09 | $39.89 | 2,458,835 |
| 2020-07-23 | $41.30 | $42.27 | $41.20 | $42.26 | $40.05 | 2,616,608 |
| 2020-07-22 | $40.78 | $41.30 | $40.59 | $41.16 | $39.01 | 1,862,783 |
| 2020-07-21 | $40.36 | $41.34 | $40.30 | $40.86 | $38.72 | 1,855,381 |
| 2020-07-20 | $41.00 | $41.00 | $40.22 | $40.22 | $38.12 | 2,115,334 |
| 2020-07-17 | $41.08 | $41.33 | $40.90 | $41.17 | $39.02 | 1,974,219 |
| 2020-07-16 | $40.82 | $41.34 | $40.58 | $40.96 | $38.82 | 2,496,685 |
| 2020-07-15 | $41.00 | $41.20 | $40.60 | $40.90 | $38.76 | 2,132,496 |
| 2020-07-14 | $39.79 | $40.57 | $39.44 | $40.44 | $38.33 | 2,169,674 |
| 2020-07-13 | $39.76 | $40.15 | $39.54 | $39.76 | $37.68 | 3,270,162 |
| 2020-07-10 | $37.90 | $39.40 | $37.90 | $39.38 | $37.32 | 1,869,305 |
| 2020-07-09 | $38.48 | $38.49 | $37.54 | $37.81 | $35.83 | 2,281,697 |
| 2020-07-08 | $39.20 | $39.38 | $38.43 | $38.68 | $36.66 | 2,521,472 |
| 2020-07-07 | $39.20 | $39.38 | $39.01 | $39.22 | $37.17 | 2,271,895 |
| 2020-07-06 | $40.14 | $40.36 | $39.31 | $39.67 | $37.60 | 1,960,964 |
| 2020-07-02 | $40.01 | $40.51 | $39.52 | $39.56 | $37.49 | 2,647,477 |
| 2020-07-01 | $40.10 | $40.10 | $39.33 | $39.41 | $37.35 | 1,992,886 |
| 2020-06-30 | $39.74 | $40.05 | $39.45 | $39.90 | $37.81 | 2,839,089 |
| 2020-06-29 | $39.37 | $39.87 | $39.21 | $39.66 | $37.59 | 1,799,659 |
| 2020-06-26 | $39.82 | $39.86 | $38.72 | $38.93 | $36.90 | 4,166,894 |
| 2020-06-25 | $39.16 | $40.05 | $39.01 | $39.95 | $37.86 | 2,568,866 |
| 2020-06-24 | $39.43 | $39.60 | $38.93 | $39.32 | $37.27 | 3,655,664 |
| 2020-06-23 | $40.50 | $40.50 | $39.92 | $39.93 | $37.84 | 2,217,201 |
| 2020-06-22 | $40.09 | $40.22 | $39.51 | $40.00 | $37.91 | 1,551,392 |
| 2020-06-19 | $41.25 | $41.67 | $40.19 | $40.24 | $38.14 | 5,032,272 |
| 2020-06-18 | $40.11 | $40.66 | $39.94 | $40.58 | $38.46 | 2,139,622 |
| 2020-06-17 | $41.01 | $41.01 | $40.15 | $40.47 | $38.36 | 2,347,170 |
| 2020-06-16 | $40.73 | $41.40 | $40.19 | $40.75 | $38.62 | 2,780,781 |
| 2020-06-15 | $38.25 | $39.58 | $38.04 | $39.50 | $37.44 | 2,954,973 |
| 2020-06-12 | $39.60 | $39.97 | $38.66 | $39.43 | $37.37 | 3,304,570 |
| 2020-06-11 | $40.15 | $40.39 | $38.55 | $38.60 | $36.58 | 3,486,839 |
| 2020-06-10 | $42.31 | $42.40 | $41.28 | $41.34 | $39.18 | 4,093,421 |
| 2020-06-09 | $42.12 | $42.70 | $41.88 | $42.38 | $40.17 | 3,929,440 |
| 2020-06-08 | $42.52 | $42.92 | $41.89 | $42.89 | $40.65 | 4,288,129 |
| 2020-06-05 | $41.95 | $42.88 | $41.95 | $42.52 | $40.30 | 3,539,720 |
| 2020-06-04 | $40.24 | $41.16 | $40.03 | $41.14 | $38.99 | 2,463,459 |
| 2020-06-03 | $40.00 | $40.63 | $39.94 | $40.51 | $38.39 | 2,280,499 |
| 2020-06-02 | $39.00 | $39.71 | $38.83 | $39.67 | $37.60 | 2,902,316 |
| 2020-06-01 | $39.08 | $39.08 | $38.49 | $38.89 | $36.86 | 2,563,044 |
| 2020-05-29 | $38.64 | $39.45 | $38.49 | $39.31 | $37.26 | 3,755,770 |
| 2020-05-28 | $39.67 | $39.67 | $38.89 | $39.00 | $36.96 | 4,333,071 |
| 2020-05-27 | $37.72 | $39.00 | $37.72 | $39.00 | $36.96 | 4,187,060 |
| 2020-05-26 | $36.31 | $37.35 | $36.30 | $37.13 | $35.19 | 2,720,944 |
| 2020-05-22 | $35.05 | $35.41 | $34.81 | $35.38 | $33.53 | 1,745,704 |
| 2020-05-21 | $35.10 | $35.32 | $34.89 | $35.12 | $33.28 | 1,817,344 |
| 2020-05-20 | $35.17 | $35.45 | $35.02 | $35.35 | $33.50 | 1,955,298 |
| 2020-05-19 | $35.43 | $35.44 | $34.76 | $34.82 | $33.00 | 1,980,672 |
| 2020-05-18 | $35.21 | $35.99 | $35.18 | $35.80 | $33.58 | 2,599,824 |
| 2020-05-15 | $34.00 | $34.77 | $33.91 | $34.12 | $32.01 | 6,203,559 |
| 2020-05-14 | $33.42 | $34.22 | $33.01 | $34.16 | $32.04 | 2,448,604 |
| 2020-05-13 | $34.50 | $34.80 | $33.63 | $33.84 | $31.74 | 2,888,785 |
| 2020-05-12 | $35.87 | $36.03 | $34.66 | $34.74 | $32.59 | 2,321,916 |
| 2020-05-11 | $36.00 | $36.08 | $35.07 | $35.43 | $33.23 | 2,588,601 |
| 2020-05-08 | $35.40 | $36.49 | $35.25 | $36.39 | $34.14 | 2,890,542 |
| 2020-05-07 | $34.89 | $35.22 | $34.69 | $34.76 | $32.61 | 2,964,630 |
| 2020-05-06 | $35.08 | $35.31 | $34.31 | $34.40 | $32.27 | 2,934,412 |
| 2020-05-05 | $35.15 | $35.57 | $34.92 | $34.96 | $32.79 | 2,622,108 |
| 2020-05-04 | $34.77 | $34.96 | $34.35 | $34.76 | $32.61 | 2,530,335 |
| 2020-05-01 | $36.66 | $36.93 | $34.94 | $35.12 | $32.94 | 2,772,935 |
| 2020-04-30 | $38.40 | $38.71 | $37.05 | $37.14 | $34.84 | 4,570,989 |
| 2020-04-29 | $37.90 | $38.60 | $37.64 | $38.41 | $36.03 | 3,875,411 |
| 2020-04-28 | $37.17 | $37.31 | $36.31 | $37.17 | $34.87 | 2,657,682 |
| 2020-04-27 | $35.87 | $36.71 | $35.81 | $36.54 | $34.28 | 1,905,973 |
| 2020-04-24 | $36.08 | $36.16 | $35.36 | $35.99 | $33.76 | 2,244,737 |
| 2020-04-23 | $35.59 | $36.20 | $35.47 | $35.74 | $33.53 | 2,417,449 |
| 2020-04-22 | $35.52 | $35.71 | $34.76 | $35.40 | $33.21 | 3,132,750 |
| 2020-04-21 | $35.76 | $35.78 | $34.86 | $35.00 | $32.83 | 2,906,574 |
| 2020-04-20 | $36.57 | $37.49 | $36.31 | $36.34 | $34.09 | 2,588,351 |
| 2020-04-17 | $36.70 | $37.35 | $36.31 | $37.19 | $34.89 | 3,870,168 |
| 2020-04-16 | $35.63 | $35.90 | $34.68 | $35.66 | $33.45 | 2,735,013 |
| 2020-04-15 | $36.24 | $36.50 | $35.23 | $35.49 | $33.29 | 2,691,046 |
| 2020-04-14 | $36.86 | $37.52 | $36.44 | $37.24 | $34.93 | 3,445,510 |
| 2020-04-13 | $37.26 | $37.40 | $35.65 | $36.07 | $33.84 | 3,174,033 |
| 2020-04-09 | $36.79 | $37.84 | $36.66 | $37.58 | $35.25 | 4,278,691 |
| 2020-04-08 | $36.23 | $36.84 | $35.77 | $36.48 | $34.22 | 2,560,486 |
| 2020-04-07 | $36.81 | $37.58 | $35.86 | $35.98 | $33.75 | 3,180,765 |
| 2020-04-06 | $35.84 | $36.02 | $35.26 | $35.78 | $33.56 | 5,224,630 |
| 2020-04-03 | $34.05 | $34.78 | $33.85 | $34.65 | $32.50 | 2,581,951 |
| 2020-04-02 | $33.72 | $35.20 | $33.54 | $34.33 | $32.20 | 3,022,622 |
| 2020-04-01 | $33.70 | $34.97 | $33.52 | $33.87 | $31.77 | 3,496,264 |
| 2020-03-31 | $35.86 | $36.48 | $34.73 | $35.18 | $33.00 | 3,882,179 |
| 2020-03-30 | $33.78 | $36.00 | $33.28 | $35.83 | $33.61 | 3,215,322 |
| 2020-03-27 | $33.50 | $34.43 | $33.15 | $33.50 | $31.42 | 3,277,699 |
| 2020-03-26 | $33.12 | $34.79 | $32.83 | $34.46 | $32.33 | 3,556,920 |
| 2020-03-25 | $32.38 | $34.03 | $31.88 | $32.70 | $30.67 | 3,921,497 |
| 2020-03-24 | $30.85 | $32.49 | $30.50 | $32.32 | $30.32 | 5,300,886 |
| 2020-03-23 | $30.22 | $31.00 | $28.92 | $29.31 | $27.49 | 4,868,879 |
| 2020-03-20 | $33.89 | $33.89 | $30.43 | $30.61 | $28.71 | 5,009,054 |
| 2020-03-19 | $32.92 | $35.00 | $31.60 | $33.46 | $31.39 | 3,483,895 |
| 2020-03-18 | $33.13 | $33.33 | $31.06 | $33.02 | $30.97 | 4,466,760 |
| 2020-03-17 | $33.53 | $35.28 | $33.10 | $35.26 | $33.08 | 4,465,136 |
| 2020-03-16 | $31.10 | $34.59 | $31.01 | $32.68 | $30.66 | 5,684,283 |
| 2020-03-13 | $33.01 | $34.69 | $31.33 | $34.64 | $32.49 | 6,236,517 |
| 2020-03-12 | $32.97 | $33.76 | $31.46 | $31.54 | $29.59 | 7,262,656 |
| 2020-03-11 | $35.71 | $36.33 | $34.57 | $35.07 | $32.90 | 4,993,259 |
| 2020-03-10 | $36.46 | $37.15 | $34.66 | $37.12 | $34.82 | 7,447,282 |
| 2020-03-09 | $35.49 | $37.54 | $34.98 | $35.30 | $33.11 | 6,746,965 |
| 2020-03-06 | $36.95 | $38.11 | $36.90 | $37.64 | $35.31 | 4,051,157 |
| 2020-03-05 | $38.38 | $38.85 | $38.01 | $38.33 | $35.96 | 2,848,366 |
| 2020-03-04 | $38.77 | $39.39 | $38.33 | $39.37 | $36.93 | 2,971,267 |
| 2020-03-03 | $38.57 | $39.60 | $37.84 | $38.06 | $35.70 | 4,886,647 |
| 2020-03-02 | $38.19 | $38.84 | $37.57 | $38.84 | $36.43 | 4,829,232 |
| 2020-02-28 | $36.63 | $37.65 | $35.78 | $37.65 | $35.32 | 8,056,758 |
| 2020-02-27 | $39.25 | $39.31 | $37.59 | $37.62 | $35.29 | 4,476,063 |
| 2020-02-26 | $40.66 | $41.12 | $39.86 | $39.87 | $37.40 | 5,251,707 |
| 2020-02-25 | $42.89 | $42.94 | $40.39 | $40.43 | $37.93 | 3,364,836 |
| 2020-02-24 | $42.76 | $43.01 | $42.50 | $42.82 | $40.17 | 3,010,970 |
| 2020-02-21 | $44.09 | $44.15 | $43.58 | $43.90 | $41.18 | 2,645,815 |
| 2020-02-20 | $43.75 | $44.33 | $43.68 | $44.23 | $41.49 | 1,951,031 |
| 2020-02-19 | $44.50 | $44.53 | $43.88 | $43.97 | $41.25 | 2,257,022 |
| 2020-02-18 | $44.48 | $44.65 | $44.16 | $44.45 | $41.70 | 2,512,078 |
| 2020-02-14 | $45.08 | $45.16 | $44.62 | $44.77 | $42.00 | 2,513,189 |
| 2020-02-13 | $45.42 | $45.63 | $45.02 | $45.27 | $42.47 | 2,317,446 |
| 2020-02-12 | $45.95 | $46.17 | $45.59 | $45.61 | $42.78 | 2,280,313 |
| 2020-02-11 | $45.90 | $46.51 | $45.73 | $46.12 | $42.92 | 2,200,143 |
| 2020-02-10 | $45.60 | $45.87 | $45.36 | $45.68 | $42.51 | 1,695,346 |
| 2020-02-07 | $45.73 | $46.00 | $45.55 | $45.71 | $42.54 | 2,289,382 |
| 2020-02-06 | $46.19 | $46.33 | $45.94 | $45.98 | $42.79 | 2,387,330 |
| 2020-02-05 | $45.78 | $46.14 | $45.69 | $46.07 | $42.88 | 3,038,439 |
| 2020-02-04 | $45.50 | $45.69 | $45.27 | $45.37 | $42.23 | 2,567,381 |
| 2020-02-03 | $44.97 | $45.27 | $44.64 | $44.96 | $41.84 | 3,939,435 |
| 2020-01-31 | $45.48 | $45.62 | $44.55 | $44.76 | $41.66 | 8,398,134 |
| 2020-01-30 | $45.62 | $46.00 | $44.78 | $45.80 | $42.63 | 5,958,841 |
| 2020-01-29 | $44.06 | $44.10 | $43.66 | $43.68 | $40.65 | 2,799,317 |
| 2020-01-28 | $43.70 | $44.11 | $43.53 | $43.92 | $40.88 | 2,219,094 |
| 2020-01-27 | $43.76 | $43.90 | $43.37 | $43.53 | $40.51 | 2,718,508 |
| 2020-01-24 | $45.05 | $45.06 | $43.98 | $44.30 | $41.23 | 2,169,271 |
| 2020-01-23 | $44.74 | $45.04 | $44.51 | $44.97 | $41.85 | 1,459,888 |
| 2020-01-22 | $45.24 | $45.31 | $44.89 | $44.93 | $41.82 | 2,101,386 |
| 2020-01-21 | $45.10 | $45.39 | $44.87 | $45.12 | $41.99 | 2,663,411 |
| 2020-01-17 | $45.40 | $45.55 | $45.11 | $45.25 | $42.11 | 2,741,674 |
| 2020-01-16 | $44.65 | $45.46 | $44.59 | $45.34 | $42.20 | 2,584,955 |
| 2020-01-15 | $44.35 | $44.84 | $44.01 | $44.39 | $41.31 | 2,586,664 |
| 2020-01-14 | $44.51 | $44.64 | $44.08 | $44.50 | $41.42 | 4,798,476 |
| 2020-01-13 | $44.04 | $44.48 | $43.98 | $44.42 | $41.34 | 3,167,771 |
| 2020-01-10 | $44.37 | $44.46 | $43.80 | $43.95 | $40.90 | 2,311,398 |
| 2020-01-09 | $44.33 | $44.33 | $43.03 | $44.15 | $41.09 | 4,080,169 |
| 2020-01-08 | $45.11 | $45.23 | $44.38 | $44.61 | $41.52 | 3,346,368 |
| 2020-01-07 | $45.57 | $45.69 | $45.10 | $45.11 | $41.98 | 2,301,278 |
| 2020-01-06 | $45.79 | $45.85 | $45.32 | $45.66 | $42.50 | 2,826,648 |
| 2020-01-03 | $45.89 | $46.19 | $45.72 | $46.02 | $42.83 | 2,259,499 |
| 2020-01-02 | $46.57 | $46.64 | $45.88 | $46.11 | $42.91 | 3,081,043 |
| 2019-12-31 | $45.98 | $46.38 | $45.98 | $46.35 | $43.14 | 1,787,220 |
| 2019-12-30 | $46.44 | $46.46 | $46.02 | $46.12 | $42.92 | 1,375,597 |
| 2019-12-27 | $46.38 | $46.40 | $46.11 | $46.30 | $43.09 | 1,355,006 |
| 2019-12-26 | $46.03 | $46.38 | $45.95 | $46.20 | $43.00 | 985,139 |
| 2019-12-24 | $46.25 | $46.27 | $46.01 | $46.08 | $42.89 | 708,280 |
| 2019-12-23 | $45.86 | $46.05 | $45.53 | $46.02 | $42.83 | 1,866,619 |
| 2019-12-20 | $45.96 | $46.59 | $45.70 | $45.79 | $42.62 | 6,372,995 |
| 2019-12-19 | $45.38 | $45.65 | $45.28 | $45.64 | $42.48 | 3,144,207 |
| 2019-12-18 | $46.14 | $46.15 | $44.87 | $45.31 | $42.17 | 4,433,861 |
| 2019-12-17 | $46.45 | $47.20 | $46.17 | $46.21 | $43.01 | 3,205,007 |
| 2019-12-16 | $45.39 | $46.23 | $45.37 | $45.98 | $42.79 | 5,366,989 |
| 2019-12-13 | $45.11 | $45.50 | $44.83 | $45.20 | $42.07 | 3,855,952 |
| 2019-12-12 | $44.12 | $45.05 | $44.11 | $44.91 | $41.80 | 3,331,895 |
| 2019-12-11 | $44.05 | $44.33 | $43.96 | $44.23 | $41.16 | 1,997,778 |
| 2019-12-10 | $44.08 | $44.22 | $43.92 | $44.00 | $40.95 | 2,601,880 |
| 2019-12-09 | $43.88 | $44.35 | $43.83 | $44.07 | $41.02 | 2,592,566 |
| 2019-12-06 | $43.45 | $44.01 | $43.32 | $43.91 | $40.87 | 3,676,881 |
| 2019-12-05 | $43.00 | $43.20 | $42.69 | $43.15 | $40.16 | 1,836,812 |
| 2019-12-04 | $42.87 | $43.27 | $42.78 | $42.93 | $39.95 | 2,645,571 |
| 2019-12-03 | $42.89 | $42.98 | $42.55 | $42.92 | $39.95 | 2,492,926 |
| 2019-12-02 | $42.95 | $43.32 | $42.81 | $43.29 | $40.29 | 3,499,204 |
| 2019-11-29 | $42.78 | $43.05 | $42.68 | $42.93 | $39.95 | 1,395,682 |
| 2019-11-27 | $42.88 | $43.04 | $42.76 | $42.94 | $39.96 | 1,993,362 |
| 2019-11-26 | $43.02 | $43.04 | $42.58 | $42.75 | $39.79 | 2,295,271 |
| 2019-11-25 | $42.89 | $43.13 | $42.70 | $43.08 | $40.09 | 1,773,570 |
| 2019-11-22 | $42.79 | $42.97 | $42.60 | $42.72 | $39.76 | 1,858,319 |
| 2019-11-21 | $42.59 | $42.83 | $42.17 | $42.82 | $39.85 | 3,048,782 |
| 2019-11-20 | $42.80 | $42.97 | $42.33 | $42.50 | $39.55 | 3,013,327 |
| 2019-11-19 | $42.74 | $43.22 | $42.61 | $43.08 | $39.77 | 2,945,220 |
| 2019-11-18 | $42.80 | $42.85 | $42.48 | $42.84 | $39.55 | 3,123,173 |
| 2019-11-15 | $42.93 | $43.22 | $42.68 | $42.87 | $39.57 | 7,416,172 |
| 2019-11-14 | $42.90 | $43.11 | $42.58 | $42.78 | $39.49 | 2,464,744 |
| 2019-11-13 | $43.05 | $43.19 | $42.66 | $42.82 | $39.53 | 1,962,215 |
| 2019-11-12 | $43.60 | $43.60 | $43.04 | $43.24 | $39.91 | 2,613,248 |
| 2019-11-11 | $43.27 | $43.60 | $42.95 | $43.53 | $40.18 | 3,094,078 |
| 2019-11-08 | $43.33 | $43.34 | $42.90 | $43.31 | $39.98 | 2,542,173 |
| 2019-11-07 | $43.08 | $43.78 | $43.07 | $43.54 | $40.19 | 2,639,095 |
| 2019-11-06 | $42.97 | $43.17 | $42.83 | $42.88 | $39.58 | 1,953,225 |
| 2019-11-05 | $43.45 | $43.55 | $42.91 | $42.97 | $39.67 | 2,490,253 |
| 2019-11-04 | $42.65 | $43.33 | $42.50 | $43.06 | $39.75 | 3,542,735 |
| 2019-11-01 | $42.27 | $42.45 | $42.01 | $42.43 | $39.17 | 3,513,312 |
| 2019-10-31 | $41.15 | $42.17 | $40.49 | $42.04 | $38.81 | 5,368,525 |
| 2019-10-30 | $41.31 | $41.33 | $40.39 | $40.53 | $37.41 | 3,236,729 |
| 2019-10-29 | $41.12 | $41.77 | $40.99 | $41.51 | $38.32 | 2,508,201 |
| 2019-10-28 | $41.32 | $41.74 | $41.01 | $41.30 | $38.12 | 2,295,013 |
| 2019-10-25 | $40.54 | $41.11 | $40.42 | $41.01 | $37.86 | 1,944,377 |
| 2019-10-24 | $40.82 | $40.91 | $40.26 | $40.54 | $37.42 | 1,800,846 |
| 2019-10-23 | $40.52 | $40.78 | $40.23 | $40.73 | $37.60 | 1,603,809 |
| 2019-10-22 | $40.38 | $40.76 | $40.01 | $40.56 | $37.44 | 1,659,162 |
| 2019-10-21 | $39.94 | $40.47 | $39.82 | $40.40 | $37.29 | 2,455,193 |
| 2019-10-18 | $39.73 | $40.02 | $39.63 | $39.64 | $36.59 | 3,559,861 |
| 2019-10-17 | $39.62 | $39.96 | $39.06 | $39.85 | $36.79 | 2,404,405 |
| 2019-10-16 | $40.28 | $40.37 | $39.64 | $39.70 | $36.65 | 2,531,351 |
| 2019-10-15 | $40.25 | $40.55 | $40.03 | $40.33 | $37.23 | 1,848,313 |
| 2019-10-14 | $40.26 | $40.47 | $39.93 | $40.20 | $37.11 | 1,745,888 |
| 2019-10-11 | $40.13 | $40.69 | $40.01 | $40.46 | $37.35 | 2,717,911 |
| 2019-10-10 | $38.93 | $40.09 | $38.93 | $39.77 | $36.71 | 3,004,667 |
| 2019-10-09 | $38.68 | $39.13 | $38.62 | $38.93 | $35.94 | 2,879,286 |
| 2019-10-08 | $39.76 | $39.76 | $38.39 | $38.40 | $35.45 | 4,143,163 |
| 2019-10-07 | $40.17 | $40.19 | $39.77 | $39.78 | $36.72 | 3,067,124 |
| 2019-10-04 | $39.57 | $40.38 | $39.53 | $40.35 | $37.25 | 1,981,906 |
| 2019-10-03 | $39.72 | $39.80 | $39.04 | $39.53 | $36.49 | 2,650,856 |
| 2019-10-02 | $40.16 | $40.17 | $39.38 | $39.72 | $36.67 | 2,738,418 |
| 2019-10-01 | $41.21 | $41.45 | $40.22 | $40.33 | $37.23 | 3,041,515 |
| 2019-09-30 | $41.03 | $41.27 | $40.96 | $41.07 | $37.91 | 2,262,956 |
| 2019-09-27 | $40.97 | $41.18 | $40.61 | $40.94 | $37.79 | 1,842,086 |
| 2019-09-26 | $40.60 | $40.95 | $40.28 | $40.86 | $37.72 | 1,829,532 |
| 2019-09-25 | $39.94 | $40.64 | $39.94 | $40.48 | $37.37 | 2,574,162 |
| 2019-09-24 | $40.45 | $40.53 | $39.75 | $39.93 | $36.86 | 4,062,300 |
| 2019-09-23 | $40.73 | $40.92 | $40.35 | $40.40 | $37.29 | 2,910,934 |
| 2019-09-20 | $40.93 | $41.25 | $40.79 | $40.90 | $37.75 | 4,567,527 |
| 2019-09-19 | $41.75 | $41.79 | $40.78 | $40.90 | $37.75 | 2,476,119 |
| 2019-09-18 | $41.60 | $41.74 | $41.11 | $41.67 | $38.47 | 2,689,265 |
| 2019-09-17 | $42.94 | $43.00 | $41.65 | $41.79 | $38.58 | 4,272,582 |
| 2019-09-16 | $41.43 | $42.00 | $41.15 | $41.96 | $38.73 | 2,652,870 |
| 2019-09-13 | $41.47 | $42.19 | $41.39 | $41.63 | $38.43 | 3,676,262 |
| 2019-09-12 | $41.06 | $41.49 | $40.68 | $41.45 | $38.26 | 3,475,310 |
| 2019-09-11 | $40.40 | $41.05 | $39.78 | $41.05 | $37.89 | 2,479,778 |
| 2019-09-10 | $39.69 | $40.35 | $39.69 | $40.29 | $37.19 | 3,008,674 |
| 2019-09-09 | $38.90 | $39.73 | $38.77 | $39.67 | $36.62 | 2,565,897 |
| 2019-09-06 | $38.63 | $38.85 | $38.45 | $38.71 | $35.73 | 1,892,993 |
| 2019-09-05 | $38.50 | $39.03 | $38.44 | $38.63 | $35.66 | 2,430,352 |
| 2019-09-04 | $38.40 | $38.42 | $38.09 | $38.24 | $35.30 | 1,575,334 |
| 2019-09-03 | $37.68 | $38.05 | $37.37 | $37.99 | $35.07 | 2,858,845 |
| 2019-08-30 | $37.96 | $38.41 | $37.92 | $38.05 | $35.12 | 2,995,056 |
| 2019-08-29 | $37.87 | $37.94 | $37.45 | $37.73 | $34.83 | 2,020,674 |
| 2019-08-28 | $37.42 | $37.62 | $37.09 | $37.57 | $34.68 | 2,543,307 |
| 2019-08-27 | $37.91 | $38.16 | $37.40 | $37.42 | $34.54 | 4,437,166 |
| 2019-08-26 | $37.84 | $37.97 | $37.64 | $37.81 | $34.90 | 5,031,017 |
| 2019-08-23 | $37.53 | $37.81 | $37.22 | $37.43 | $34.55 | 7,189,260 |
| 2019-08-22 | $37.82 | $38.10 | $37.68 | $37.93 | $35.01 | 2,520,478 |
| 2019-08-21 | $37.25 | $37.71 | $37.24 | $37.69 | $34.79 | 3,501,269 |
| 2019-08-20 | $37.92 | $38.00 | $37.42 | $37.48 | $34.28 | 2,891,234 |
| 2019-08-19 | $38.29 | $38.37 | $37.76 | $38.03 | $34.78 | 2,549,606 |
| 2019-08-16 | $36.97 | $37.98 | $36.86 | $37.84 | $34.61 | 3,760,151 |
| 2019-08-15 | $36.88 | $37.05 | $36.50 | $36.76 | $33.62 | 2,992,829 |
| 2019-08-14 | $37.28 | $37.59 | $36.71 | $36.77 | $33.63 | 4,239,685 |
| 2019-08-13 | $37.27 | $38.73 | $37.27 | $37.76 | $34.54 | 3,850,369 |
| 2019-08-12 | $38.03 | $38.03 | $37.03 | $37.40 | $34.21 | 4,174,889 |
| 2019-08-09 | $38.19 | $38.53 | $37.64 | $38.36 | $35.08 | 3,689,253 |
| 2019-08-08 | $37.49 | $38.31 | $37.19 | $38.30 | $35.03 | 3,918,848 |
| 2019-08-07 | $36.82 | $37.39 | $36.45 | $37.28 | $34.10 | 5,799,813 |
| 2019-08-06 | $38.17 | $38.20 | $36.46 | $37.42 | $34.22 | 6,826,074 |
| 2019-08-05 | $39.01 | $39.54 | $37.47 | $37.78 | $34.55 | 9,265,697 |
| 2019-08-02 | $40.97 | $41.16 | $39.41 | $40.07 | $36.65 | 7,796,598 |
| 2019-08-01 | $41.12 | $42.10 | $41.00 | $41.15 | $37.64 | 7,037,325 |
| 2019-07-31 | $40.85 | $41.79 | $40.79 | $41.08 | $37.57 | 8,111,871 |
| 2019-07-30 | $40.77 | $41.10 | $40.53 | $40.95 | $37.45 | 2,718,199 |
| 2019-07-29 | $40.62 | $41.02 | $40.61 | $40.90 | $37.41 | 2,430,648 |
| 2019-07-26 | $40.57 | $40.94 | $40.51 | $40.59 | $37.12 | 2,080,125 |
| 2019-07-25 | $40.62 | $40.95 | $40.42 | $40.68 | $37.21 | 2,422,892 |
| 2019-07-24 | $40.42 | $40.67 | $40.19 | $40.57 | $37.11 | 2,813,461 |
| 2019-07-23 | $40.54 | $40.88 | $40.46 | $40.54 | $37.08 | 2,921,732 |
| 2019-07-22 | $40.40 | $40.70 | $40.32 | $40.38 | $36.93 | 3,146,588 |
| 2019-07-19 | $40.34 | $40.67 | $40.22 | $40.25 | $36.81 | 3,390,623 |
| 2019-07-18 | $40.12 | $40.42 | $39.63 | $40.16 | $36.73 | 3,756,932 |
| 2019-07-17 | $40.76 | $40.82 | $40.28 | $40.31 | $36.87 | 2,675,556 |
| 2019-07-16 | $41.67 | $41.72 | $40.68 | $40.82 | $37.33 | 3,732,495 |
| 2019-07-15 | $41.99 | $42.10 | $41.41 | $41.74 | $38.18 | 3,214,493 |
| 2019-07-12 | $41.95 | $42.24 | $41.75 | $41.92 | $38.34 | 2,837,218 |
| 2019-07-11 | $41.80 | $42.10 | $41.50 | $41.73 | $38.17 | 3,788,040 |
| 2019-07-10 | $41.90 | $42.20 | $41.72 | $41.80 | $38.23 | 3,653,810 |
| 2019-07-09 | $41.67 | $41.96 | $41.44 | $41.77 | $38.20 | 4,615,858 |
| 2019-07-08 | $41.76 | $41.98 | $41.53 | $41.84 | $38.27 | 2,621,943 |
| 2019-07-05 | $41.81 | $41.94 | $41.55 | $41.94 | $38.36 | 1,741,662 |
| 2019-07-03 | $41.62 | $41.90 | $41.25 | $41.87 | $38.29 | 1,417,104 |
| 2019-07-02 | $41.40 | $41.67 | $41.28 | $41.49 | $37.95 | 2,689,711 |
| 2019-07-01 | $41.35 | $41.99 | $41.17 | $41.40 | $37.86 | 5,466,518 |
| 2019-06-28 | $40.67 | $41.05 | $40.64 | $40.80 | $37.32 | 4,663,249 |
| 2019-06-27 | $40.44 | $40.70 | $40.28 | $40.57 | $37.11 | 3,532,603 |
| 2019-06-26 | $40.30 | $40.78 | $40.25 | $40.50 | $37.04 | 3,818,050 |
| 2019-06-25 | $40.73 | $40.73 | $40.31 | $40.42 | $36.97 | 3,108,305 |
| 2019-06-24 | $41.08 | $41.12 | $40.58 | $40.73 | $37.25 | 3,218,399 |
| 2019-06-21 | $41.31 | $41.49 | $41.04 | $41.08 | $37.57 | 6,337,506 |
| 2019-06-20 | $41.00 | $41.35 | $40.46 | $41.30 | $37.77 | 4,041,027 |
| 2019-06-19 | $41.25 | $41.25 | $40.56 | $40.71 | $37.23 | 3,661,439 |
| 2019-06-18 | $41.07 | $41.72 | $41.00 | $41.20 | $37.68 | 3,242,846 |
| 2019-06-17 | $40.73 | $40.84 | $40.55 | $40.74 | $37.26 | 4,088,182 |
| 2019-06-14 | $40.95 | $40.99 | $40.63 | $40.79 | $37.31 | 2,558,008 |
| 2019-06-13 | $40.86 | $41.14 | $40.80 | $41.01 | $37.51 | 3,573,989 |
| 2019-06-12 | $40.22 | $40.85 | $40.18 | $40.72 | $37.24 | 3,548,563 |
| 2019-06-11 | $40.21 | $40.26 | $39.95 | $40.17 | $36.74 | 2,239,909 |
| 2019-06-10 | $39.86 | $40.20 | $39.70 | $40.06 | $36.64 | 2,779,875 |
| 2019-06-07 | $39.96 | $40.05 | $39.58 | $39.58 | $36.20 | 2,398,628 |
| 2019-06-06 | $39.29 | $39.91 | $39.20 | $39.71 | $36.32 | 2,718,987 |
| 2019-06-05 | $39.63 | $39.70 | $38.95 | $39.27 | $35.92 | 2,848,291 |
| 2019-06-04 | $39.19 | $39.64 | $39.19 | $39.63 | $36.25 | 2,965,359 |
| 2019-06-03 | $38.41 | $39.11 | $38.41 | $38.98 | $35.65 | 3,953,442 |
| 2019-05-31 | $38.11 | $38.42 | $37.77 | $38.32 | $35.05 | 5,283,908 |
| 2019-05-30 | $38.67 | $39.11 | $38.37 | $38.46 | $35.18 | 2,936,692 |
| 2019-05-29 | $38.50 | $38.83 | $38.33 | $38.54 | $35.25 | 3,969,737 |
| 2019-05-28 | $39.14 | $39.32 | $38.52 | $38.58 | $35.29 | 6,942,900 |
| 2019-05-24 | $39.36 | $39.40 | $38.82 | $39.16 | $35.82 | 3,369,034 |
| 2019-05-23 | $39.45 | $39.67 | $38.63 | $39.21 | $35.86 | 4,557,459 |
| 2019-05-22 | $40.11 | $40.15 | $39.37 | $39.92 | $36.51 | 3,150,042 |
| 2019-05-21 | $40.01 | $40.31 | $39.54 | $40.18 | $36.75 | 4,585,186 |
| 2019-05-20 | $40.52 | $40.75 | $39.77 | $39.82 | $36.42 | 3,324,958 |
| 2019-05-17 | $40.97 | $41.47 | $40.67 | $40.68 | $37.21 | 3,715,836 |
| 2019-05-16 | $41.07 | $41.58 | $40.98 | $41.26 | $37.74 | 5,261,224 |
| 2019-05-15 | $40.76 | $41.13 | $40.62 | $40.98 | $37.48 | 3,488,402 |
| 2019-05-14 | $40.76 | $41.31 | $40.60 | $40.85 | $37.36 | 3,729,476 |
| 2019-05-13 | $41.93 | $41.97 | $40.59 | $40.69 | $36.90 | 4,759,570 |
| 2019-05-10 | $42.38 | $42.65 | $41.45 | $42.43 | $38.48 | 3,810,948 |
| 2019-05-09 | $42.10 | $42.71 | $42.07 | $42.56 | $38.59 | 2,454,064 |
| 2019-05-08 | $42.81 | $43.28 | $42.35 | $42.42 | $38.47 | 3,898,389 |
| 2019-05-07 | $42.88 | $43.07 | $42.48 | $42.71 | $38.73 | 4,358,521 |
| 2019-05-06 | $42.75 | $43.35 | $42.73 | $43.09 | $39.08 | 3,176,552 |
| 2019-05-03 | $43.57 | $43.77 | $43.06 | $43.67 | $39.60 | 3,140,187 |
| 2019-05-02 | $43.91 | $44.06 | $43.09 | $43.54 | $39.48 | 4,427,565 |
| 2019-05-01 | $44.44 | $44.89 | $44.07 | $44.07 | $39.96 | 5,399,342 |
| 2019-04-30 | $43.41 | $44.64 | $43.39 | $44.60 | $40.44 | 7,347,845 |
| 2019-04-29 | $41.73 | $43.44 | $41.42 | $43.27 | $39.24 | 6,932,509 |
| 2019-04-26 | $41.55 | $42.00 | $40.39 | $40.91 | $37.10 | 6,032,902 |
| 2019-04-25 | $42.51 | $42.67 | $41.61 | $41.72 | $37.83 | 5,070,584 |
| 2019-04-24 | $42.78 | $43.06 | $42.58 | $42.78 | $38.79 | 2,274,987 |
| 2019-04-23 | $42.70 | $42.90 | $42.44 | $42.70 | $38.72 | 3,180,753 |
| 2019-04-22 | $42.72 | $42.81 | $42.50 | $42.66 | $38.69 | 2,508,081 |
| 2019-04-18 | $43.01 | $43.14 | $42.73 | $42.76 | $38.78 | 2,318,217 |
| 2019-04-17 | $43.10 | $43.19 | $42.88 | $43.04 | $39.03 | 2,288,998 |
| 2019-04-16 | $43.44 | $43.60 | $42.86 | $42.98 | $38.98 | 1,928,581 |
| 2019-04-15 | $43.41 | $43.48 | $43.17 | $43.34 | $39.30 | 2,308,670 |
| 2019-04-12 | $43.29 | $43.45 | $43.12 | $43.38 | $39.34 | 3,374,003 |
| 2019-04-11 | $43.33 | $43.77 | $43.08 | $43.29 | $39.26 | 1,965,333 |
| 2019-04-10 | $42.85 | $43.40 | $42.77 | $43.24 | $39.21 | 2,486,991 |
| 2019-04-09 | $43.07 | $43.13 | $42.66 | $42.78 | $38.79 | 4,127,563 |
| 2019-04-08 | $42.92 | $43.18 | $42.77 | $43.09 | $39.08 | 2,720,239 |
| 2019-04-05 | $42.65 | $42.95 | $42.55 | $42.93 | $38.93 | 2,491,270 |
| 2019-04-04 | $42.30 | $43.09 | $42.24 | $42.73 | $38.75 | 3,166,715 |
| 2019-04-03 | $42.26 | $42.34 | $42.00 | $42.22 | $38.29 | 3,379,742 |
| 2019-04-02 | $42.73 | $42.74 | $42.25 | $42.26 | $38.32 | 3,140,983 |
| 2019-04-01 | $43.22 | $43.47 | $42.58 | $42.68 | $38.70 | 2,998,255 |
| 2019-03-29 | $42.82 | $43.18 | $42.75 | $43.13 | $39.11 | 2,577,382 |
| 2019-03-28 | $42.46 | $42.73 | $42.40 | $42.72 | $38.74 | 2,195,803 |
| 2019-03-27 | $42.29 | $42.54 | $42.10 | $42.49 | $38.53 | 2,888,512 |
| 2019-03-26 | $42.29 | $42.55 | $41.88 | $42.29 | $38.35 | 3,825,215 |
| 2019-03-25 | $42.47 | $43.00 | $42.31 | $42.35 | $38.40 | 2,730,951 |
| 2019-03-22 | $42.90 | $42.97 | $42.46 | $42.62 | $38.65 | 2,594,399 |
| 2019-03-21 | $42.31 | $42.98 | $42.23 | $42.88 | $38.89 | 2,797,745 |
| 2019-03-20 | $43.02 | $43.02 | $42.09 | $42.30 | $38.36 | 3,581,270 |
| 2019-03-19 | $42.60 | $43.39 | $42.56 | $43.01 | $39.00 | 4,566,058 |
| 2019-03-18 | $43.20 | $43.27 | $42.34 | $42.48 | $38.52 | 4,771,231 |
| 2019-03-15 | $43.36 | $43.82 | $43.12 | $43.18 | $39.16 | 7,504,416 |
| 2019-03-14 | $43.30 | $43.45 | $43.14 | $43.35 | $39.31 | 3,894,058 |
| 2019-03-13 | $42.93 | $43.64 | $42.90 | $43.27 | $39.24 | 3,082,736 |
| 2019-03-12 | $42.88 | $43.12 | $42.71 | $42.91 | $38.91 | 4,006,248 |
| 2019-03-11 | $41.93 | $42.89 | $41.93 | $42.84 | $38.85 | 2,895,952 |
| 2019-03-08 | $42.12 | $42.19 | $41.69 | $41.92 | $38.01 | 2,604,471 |
| 2019-03-07 | $42.16 | $42.29 | $41.58 | $42.17 | $38.24 | 2,856,098 |
| 2019-03-06 | $42.34 | $42.37 | $41.92 | $42.13 | $38.20 | 2,643,354 |
| 2019-03-05 | $42.15 | $42.44 | $41.99 | $42.25 | $38.31 | 2,864,267 |
| 2019-03-04 | $42.55 | $42.59 | $41.80 | $42.24 | $38.30 | 3,550,567 |
| 2019-03-01 | $42.64 | $42.84 | $42.05 | $42.43 | $38.48 | 2,556,219 |
| 2019-02-28 | $42.69 | $42.76 | $42.38 | $42.50 | $38.54 | 2,973,416 |
| 2019-02-27 | $42.22 | $42.70 | $42.14 | $42.62 | $38.65 | 3,052,693 |
| 2019-02-26 | $42.51 | $42.67 | $42.26 | $42.32 | $38.38 | 3,551,860 |
| 2019-02-25 | $42.66 | $42.78 | $42.39 | $42.43 | $38.48 | 3,786,565 |
| 2019-02-22 | $42.38 | $42.98 | $42.25 | $42.49 | $38.53 | 4,361,773 |
| 2019-02-21 | $41.97 | $42.77 | $41.82 | $42.57 | $38.60 | 5,061,052 |
| 2019-02-20 | $41.90 | $42.22 | $41.80 | $41.97 | $38.06 | 5,803,142 |
| 2019-02-19 | $42.00 | $42.04 | $41.79 | $41.85 | $37.95 | 4,843,023 |
| 2019-02-15 | $42.29 | $42.54 | $41.82 | $41.98 | $38.07 | 4,056,076 |
| 2019-02-14 | $42.25 | $42.66 | $42.10 | $42.24 | $37.99 | 2,990,388 |
| 2019-02-13 | $42.40 | $42.65 | $42.11 | $42.40 | $38.13 | 3,046,641 |
| 2019-02-12 | $42.15 | $42.58 | $41.94 | $42.34 | $38.08 | 3,322,137 |
| 2019-02-11 | $41.83 | $42.07 | $41.37 | $42.01 | $37.78 | 3,569,238 |
| 2019-02-08 | $42.00 | $42.05 | $41.34 | $41.76 | $37.56 | 6,580,447 |
| 2019-02-07 | $41.80 | $41.82 | $41.12 | $41.40 | $37.23 | 4,076,594 |
| 2019-02-06 | $41.70 | $41.90 | $41.40 | $41.87 | $37.66 | 6,194,601 |
| 2019-02-05 | $42.93 | $43.71 | $41.42 | $41.85 | $37.64 | 10,306,461 |
| 2019-02-04 | $44.80 | $44.91 | $44.23 | $44.49 | $40.01 | 3,226,351 |
| 2019-02-01 | $45.04 | $45.13 | $44.76 | $44.89 | $40.37 | 2,337,785 |
| 2019-01-31 | $44.47 | $45.04 | $44.41 | $44.90 | $40.38 | 5,076,305 |
| 2019-01-30 | $44.37 | $44.88 | $44.18 | $44.69 | $40.19 | 2,857,556 |
| 2019-01-29 | $44.32 | $44.51 | $43.99 | $44.21 | $39.76 | 3,404,162 |
| 2019-01-28 | $43.60 | $44.18 | $43.42 | $44.17 | $39.72 | 2,281,224 |
| 2019-01-25 | $43.82 | $44.10 | $43.66 | $43.72 | $39.32 | 1,997,399 |
| 2019-01-24 | $43.50 | $44.05 | $43.48 | $43.67 | $39.27 | 2,180,995 |
| 2019-01-23 | $43.67 | $43.85 | $43.09 | $43.71 | $39.31 | 2,554,659 |
| 2019-01-22 | $44.08 | $44.08 | $43.22 | $43.56 | $39.18 | 3,115,511 |
| 2019-01-18 | $43.67 | $44.52 | $43.65 | $44.26 | $39.80 | 2,646,424 |
| 2019-01-17 | $43.47 | $43.47 | $42.98 | $43.41 | $39.04 | 2,867,530 |
| 2019-01-16 | $43.52 | $43.84 | $43.21 | $43.30 | $38.94 | 3,497,285 |
| 2019-01-15 | $42.93 | $43.52 | $42.90 | $43.48 | $39.10 | 2,773,346 |
| 2019-01-14 | $43.01 | $43.14 | $42.68 | $42.85 | $38.54 | 3,107,608 |
| 2019-01-11 | $43.38 | $43.48 | $42.88 | $43.16 | $38.82 | 2,513,626 |
| 2019-01-10 | $43.07 | $43.39 | $42.78 | $43.37 | $39.00 | 2,934,087 |
| 2019-01-09 | $42.70 | $43.45 | $42.70 | $43.07 | $38.73 | 3,530,141 |
| 2019-01-08 | $42.23 | $42.74 | $42.03 | $42.70 | $38.40 | 5,096,803 |
| 2019-01-07 | $41.54 | $42.44 | $41.47 | $41.92 | $37.70 | 3,970,147 |
| 2019-01-04 | $41.17 | $41.81 | $41.09 | $41.71 | $37.51 | 3,117,107 |
| 2019-01-03 | $40.79 | $41.34 | $40.40 | $40.77 | $36.67 | 3,272,994 |
| 2019-01-02 | $40.57 | $41.15 | $40.53 | $40.95 | $36.83 | 2,496,963 |
| 2018-12-31 | $40.84 | $41.04 | $40.50 | $40.97 | $36.85 | 2,718,177 |
| 2018-12-28 | $41.13 | $41.49 | $40.50 | $40.78 | $36.67 | 3,046,536 |
| 2018-12-27 | $40.29 | $40.97 | $39.78 | $40.96 | $36.84 | 3,809,906 |
| 2018-12-26 | $39.78 | $40.69 | $39.16 | $40.67 | $36.58 | 3,380,531 |
| 2018-12-24 | $40.70 | $40.70 | $39.42 | $39.62 | $35.63 | 2,541,051 |
| 2018-12-21 | $41.39 | $41.77 | $40.53 | $40.80 | $36.69 | 8,213,689 |
| 2018-12-20 | $42.25 | $42.25 | $40.66 | $41.23 | $37.08 | 5,450,046 |
| 2018-12-19 | $43.09 | $43.56 | $42.10 | $42.40 | $38.13 | 3,124,806 |
| 2018-12-18 | $43.54 | $43.99 | $42.61 | $42.84 | $38.53 | 3,522,154 |
| 2018-12-17 | $44.44 | $44.49 | $43.16 | $43.38 | $39.01 | 3,286,593 |
| 2018-12-14 | $44.52 | $45.17 | $44.50 | $44.61 | $40.12 | 3,490,522 |
| 2018-12-13 | $45.11 | $45.29 | $44.66 | $44.93 | $40.41 | 2,685,076 |
| 2018-12-12 | $45.02 | $45.69 | $44.88 | $45.19 | $40.64 | 6,002,183 |
| 2018-12-11 | $44.86 | $45.18 | $44.26 | $44.55 | $40.07 | 4,563,331 |
| 2018-12-10 | $44.51 | $44.80 | $43.79 | $44.59 | $40.10 | 5,023,428 |
| 2018-12-07 | $45.36 | $45.71 | $44.25 | $44.46 | $39.98 | 3,669,282 |
| 2018-12-06 | $45.38 | $45.55 | $44.17 | $45.53 | $40.95 | 5,070,414 |
| 2018-12-04 | $46.89 | $47.16 | $45.48 | $45.61 | $41.02 | 4,421,652 |
| 2018-12-03 | $47.16 | $47.16 | $46.11 | $46.84 | $42.12 | 5,313,993 |
| 2018-11-30 | $45.98 | $46.29 | $45.92 | $46.02 | $41.39 | 6,181,974 |
| 2018-11-29 | $45.82 | $46.49 | $45.82 | $46.04 | $41.41 | 2,482,037 |
| 2018-11-28 | $46.10 | $46.24 | $45.51 | $46.00 | $41.37 | 3,028,803 |
| 2018-11-27 | $45.54 | $46.08 | $45.49 | $46.07 | $41.43 | 2,912,928 |
| 2018-11-26 | $45.39 | $45.65 | $45.24 | $45.52 | $40.94 | 2,450,177 |
| 2018-11-23 | $45.27 | $45.54 | $44.89 | $45.20 | $40.65 | 1,280,291 |
| 2018-11-21 | $45.34 | $45.98 | $45.28 | $45.60 | $41.01 | 3,195,022 |
| 2018-11-20 | $46.18 | $46.56 | $45.60 | $45.66 | $40.76 | 3,430,321 |
| 2018-11-19 | $46.42 | $46.72 | $45.92 | $46.31 | $41.34 | 2,983,498 |
| 2018-11-16 | $46.10 | $46.79 | $45.84 | $46.38 | $41.41 | 3,789,070 |
| 2018-11-15 | $46.32 | $46.39 | $45.45 | $46.13 | $41.18 | 4,251,206 |
| 2018-11-14 | $48.18 | $48.31 | $46.27 | $46.60 | $41.60 | 4,275,353 |
| 2018-11-13 | $48.02 | $48.51 | $47.85 | $48.02 | $42.87 | 4,056,999 |
| 2018-11-12 | $48.26 | $48.66 | $47.85 | $47.94 | $42.80 | 2,620,936 |
| 2018-11-09 | $48.62 | $48.98 | $48.20 | $48.26 | $43.09 | 7,033,253 |
| 2018-11-08 | $48.48 | $48.96 | $48.07 | $48.57 | $43.36 | 3,620,282 |
| 2018-11-07 | $47.25 | $48.32 | $47.07 | $48.30 | $43.12 | 5,147,623 |
| 2018-11-06 | $47.99 | $48.67 | $46.46 | $47.33 | $42.26 | 5,319,038 |
| 2018-11-05 | $48.06 | $48.38 | $47.83 | $48.10 | $42.94 | 3,683,776 |
| 2018-11-02 | $48.73 | $49.20 | $47.68 | $48.00 | $42.85 | 3,483,236 |
| 2018-11-01 | $47.37 | $48.74 | $47.33 | $48.72 | $43.50 | 4,586,228 |
| 2018-10-31 | $48.18 | $48.24 | $47.11 | $47.25 | $42.18 | 4,614,183 |
| 2018-10-30 | $47.40 | $48.03 | $46.98 | $48.00 | $42.85 | 3,884,166 |
| 2018-10-29 | $46.70 | $47.52 | $46.52 | $47.01 | $41.97 | 3,316,564 |
| 2018-10-26 | $47.59 | $47.59 | $46.15 | $46.46 | $41.48 | 4,529,328 |
| 2018-10-25 | $47.76 | $48.17 | $47.39 | $47.90 | $42.76 | 3,032,528 |
| 2018-10-24 | $49.10 | $49.38 | $47.65 | $47.75 | $42.63 | 5,496,915 |
| 2018-10-23 | $48.50 | $49.17 | $47.78 | $49.06 | $43.80 | 4,263,428 |
| 2018-10-22 | $49.71 | $49.75 | $48.86 | $48.91 | $43.67 | 1,994,178 |
| 2018-10-19 | $49.51 | $49.77 | $49.35 | $49.54 | $44.23 | 2,698,002 |
| 2018-10-18 | $49.09 | $49.70 | $48.87 | $49.21 | $43.93 | 3,009,000 |
| 2018-10-17 | $49.28 | $49.43 | $48.54 | $49.03 | $43.77 | 3,879,149 |
| 2018-10-16 | $49.23 | $49.40 | $48.87 | $49.30 | $44.01 | 2,499,387 |
| 2018-10-15 | $48.86 | $49.65 | $48.80 | $49.04 | $43.78 | 2,477,935 |
| 2018-10-12 | $49.02 | $49.05 | $48.21 | $48.83 | $43.59 | 4,604,330 |
| 2018-10-11 | $50.11 | $50.17 | $48.52 | $48.67 | $43.45 | 5,776,636 |
| 2018-10-10 | $51.60 | $51.87 | $50.11 | $50.14 | $44.76 | 3,333,827 |
| 2018-10-09 | $51.68 | $51.96 | $51.37 | $51.45 | $45.93 | 3,485,334 |
| 2018-10-08 | $51.07 | $52.07 | $50.88 | $51.79 | $46.24 | 3,941,884 |
| 2018-10-05 | $50.49 | $51.11 | $50.41 | $51.07 | $45.59 | 2,652,941 |
| 2018-10-04 | $50.32 | $50.60 | $50.11 | $50.46 | $45.05 | 2,452,319 |
| 2018-10-03 | $50.60 | $50.94 | $50.43 | $50.45 | $45.04 | 2,886,858 |
| 2018-10-02 | $50.22 | $50.56 | $50.02 | $50.41 | $45.00 | 1,860,120 |
| 2018-10-01 | $50.56 | $50.71 | $50.02 | $50.11 | $44.74 | 2,950,039 |
| 2018-09-28 | $49.46 | $50.30 | $49.46 | $50.27 | $44.88 | 2,956,086 |
| 2018-09-27 | $49.12 | $49.73 | $49.12 | $49.45 | $44.15 | 1,741,732 |
| 2018-09-26 | $49.64 | $49.83 | $49.30 | $49.35 | $44.06 | 2,358,050 |
| 2018-09-25 | $49.67 | $49.99 | $49.60 | $49.64 | $44.32 | 2,391,809 |
| 2018-09-24 | $50.37 | $50.62 | $49.50 | $49.62 | $44.30 | 2,612,064 |
| 2018-09-21 | $50.40 | $50.48 | $50.08 | $50.32 | $44.92 | 5,386,694 |
| 2018-09-20 | $50.14 | $50.42 | $50.01 | $50.33 | $44.93 | 1,847,549 |
| 2018-09-19 | $49.72 | $50.17 | $49.62 | $49.94 | $44.59 | 2,110,869 |
| 2018-09-18 | $49.80 | $49.89 | $49.37 | $49.62 | $44.30 | 2,385,986 |
| 2018-09-17 | $50.10 | $50.14 | $49.53 | $49.78 | $44.44 | 3,700,562 |
| 2018-09-14 | $50.04 | $50.12 | $49.87 | $50.04 | $44.67 | 1,999,505 |
| 2018-09-13 | $50.06 | $50.25 | $49.89 | $50.00 | $44.64 | 1,641,509 |
| 2018-09-12 | $49.68 | $50.17 | $49.68 | $49.89 | $44.54 | 2,202,163 |
| 2018-09-11 | $49.65 | $49.85 | $49.41 | $49.75 | $44.42 | 2,933,373 |
| 2018-09-10 | $49.62 | $50.14 | $49.41 | $49.70 | $44.37 | 3,794,857 |
| 2018-09-07 | $49.29 | $49.40 | $48.81 | $49.31 | $44.02 | 3,440,478 |
| 2018-09-06 | $49.70 | $49.85 | $49.29 | $49.41 | $44.11 | 3,818,977 |
| 2018-09-05 | $50.00 | $50.24 | $49.76 | $49.83 | $44.49 | 6,904,827 |
| 2018-09-04 | $50.30 | $50.40 | $49.79 | $50.08 | $44.71 | 3,451,537 |
| 2018-08-31 | $50.38 | $50.52 | $50.17 | $50.40 | $45.00 | 4,717,871 |
| 2018-08-30 | $50.39 | $50.60 | $50.16 | $50.38 | $44.98 | 2,207,947 |
| 2018-08-29 | $50.70 | $50.88 | $50.19 | $50.40 | $45.00 | 2,700,603 |
| 2018-08-28 | $50.74 | $51.02 | $50.32 | $50.45 | $45.04 | 2,692,077 |
| 2018-08-27 | $50.88 | $51.11 | $50.63 | $50.78 | $45.34 | 2,492,708 |
| 2018-08-24 | $50.65 | $50.78 | $50.44 | $50.70 | $45.26 | 1,984,292 |
| 2018-08-23 | $50.27 | $50.65 | $50.20 | $50.51 | $45.09 | 1,633,316 |
| 2018-08-22 | $50.78 | $50.81 | $50.29 | $50.50 | $45.09 | 2,582,642 |
| 2018-08-21 | $50.82 | $50.92 | $50.40 | $50.74 | $45.30 | 2,884,797 |
| 2018-08-20 | $50.67 | $51.06 | $50.67 | $50.77 | $45.33 | 3,935,422 |
| 2018-08-17 | $50.15 | $50.77 | $50.00 | $50.55 | $45.13 | 6,010,729 |
| 2018-08-16 | $49.68 | $50.36 | $49.64 | $50.15 | $44.77 | 6,099,388 |
| 2018-08-15 | $49.45 | $49.87 | $48.87 | $49.44 | $44.14 | 4,513,689 |
| 2018-08-14 | $49.34 | $49.98 | $49.34 | $49.94 | $44.29 | 2,713,459 |
| 2018-08-13 | $49.97 | $50.00 | $49.12 | $49.32 | $43.74 | 2,140,429 |
| 2018-08-10 | $49.99 | $50.18 | $49.74 | $49.87 | $44.22 | 1,809,547 |
| 2018-08-09 | $50.12 | $50.29 | $49.74 | $50.24 | $44.55 | 2,974,770 |
| 2018-08-08 | $50.26 | $50.31 | $49.69 | $49.97 | $44.31 | 2,261,803 |
| 2018-08-07 | $50.09 | $50.60 | $50.09 | $50.25 | $44.56 | 3,238,899 |
| 2018-08-06 | $50.00 | $50.41 | $49.85 | $50.06 | $44.39 | 3,701,273 |
| 2018-08-03 | $49.60 | $49.99 | $49.33 | $49.95 | $44.29 | 4,369,623 |
| 2018-08-02 | $48.17 | $49.50 | $48.17 | $49.34 | $43.75 | 6,796,146 |
| 2018-08-01 | $48.34 | $48.95 | $48.05 | $48.11 | $42.66 | 5,427,760 |
| 2018-07-31 | $49.25 | $49.57 | $47.68 | $48.26 | $42.80 | 11,368,114 |
| 2018-07-30 | $47.56 | $47.76 | $47.30 | $47.35 | $41.99 | 3,418,074 |
| 2018-07-27 | $47.72 | $47.89 | $47.30 | $47.61 | $42.22 | 2,653,290 |
| 2018-07-26 | $47.41 | $47.97 | $47.37 | $47.71 | $42.31 | 2,427,781 |
| 2018-07-25 | $47.21 | $47.59 | $46.74 | $47.24 | $41.89 | 3,613,208 |
| 2018-07-24 | $47.32 | $47.69 | $47.18 | $47.30 | $41.94 | 4,609,557 |
| 2018-07-23 | $47.23 | $47.36 | $47.01 | $47.23 | $41.88 | 2,038,044 |
| 2018-07-20 | $47.37 | $47.37 | $46.90 | $47.12 | $41.78 | 2,533,089 |
| 2018-07-19 | $47.32 | $47.55 | $47.21 | $47.25 | $41.90 | 2,904,270 |
| 2018-07-18 | $47.72 | $47.76 | $47.03 | $47.31 | $41.95 | 2,823,137 |
| 2018-07-17 | $47.19 | $47.94 | $47.12 | $47.72 | $42.32 | 3,405,101 |
| 2018-07-16 | $47.59 | $47.65 | $46.97 | $47.17 | $41.83 | 3,159,155 |
| 2018-07-13 | $47.50 | $47.84 | $47.17 | $47.57 | $42.18 | 2,402,809 |
| 2018-07-12 | $48.00 | $48.20 | $47.75 | $47.90 | $42.48 | 2,706,309 |
| 2018-07-11 | $48.00 | $48.26 | $47.68 | $47.85 | $42.43 | 2,556,071 |
| 2018-07-10 | $47.47 | $48.02 | $47.35 | $47.94 | $42.51 | 3,420,848 |
| 2018-07-09 | $47.61 | $47.61 | $46.95 | $47.27 | $41.92 | 3,410,299 |
| 2018-07-06 | $46.38 | $46.90 | $46.33 | $46.71 | $41.42 | 2,340,973 |
| 2018-07-05 | $45.81 | $46.38 | $45.53 | $46.34 | $41.09 | 2,556,103 |
| 2018-07-03 | $45.36 | $45.97 | $45.32 | $45.66 | $40.49 | 1,507,954 |
| 2018-07-02 | $45.79 | $45.81 | $44.97 | $45.23 | $40.11 | 3,800,114 |
| 2018-06-29 | $46.20 | $46.42 | $45.82 | $45.83 | $40.64 | 3,162,940 |
| 2018-06-28 | $46.27 | $46.54 | $45.99 | $46.19 | $40.96 | 3,425,438 |
| 2018-06-27 | $46.20 | $46.79 | $45.95 | $46.27 | $41.03 | 3,368,940 |
| 2018-06-26 | $46.21 | $46.65 | $46.13 | $46.23 | $41.00 | 2,419,285 |
| 2018-06-25 | $46.53 | $46.78 | $46.07 | $46.26 | $41.02 | 2,174,789 |
| 2018-06-22 | $46.36 | $46.78 | $46.14 | $46.53 | $41.26 | 7,975,721 |
| 2018-06-21 | $46.21 | $46.31 | $45.88 | $46.00 | $40.79 | 3,685,311 |
| 2018-06-20 | $46.18 | $46.41 | $45.92 | $46.17 | $40.94 | 2,455,452 |
| 2018-06-19 | $45.93 | $46.16 | $45.48 | $46.07 | $40.85 | 3,737,707 |
| 2018-06-18 | $45.65 | $46.27 | $45.37 | $46.19 | $40.96 | 3,561,269 |
| 2018-06-15 | $45.10 | $46.10 | $45.00 | $46.03 | $40.82 | 7,740,376 |
| 2018-06-14 | $45.57 | $45.78 | $45.12 | $45.24 | $40.12 | 3,158,956 |
| 2018-06-13 | $45.16 | $45.30 | $44.90 | $45.28 | $40.15 | 2,922,441 |
| 2018-06-12 | $45.55 | $45.64 | $45.02 | $45.10 | $39.99 | 2,445,998 |
| 2018-06-11 | $44.95 | $45.67 | $44.95 | $45.51 | $40.36 | 3,190,835 |
| 2018-06-08 | $44.69 | $44.94 | $44.54 | $44.85 | $39.77 | 2,307,482 |
| 2018-06-07 | $44.60 | $45.10 | $44.50 | $44.69 | $39.63 | 3,709,689 |
| 2018-06-06 | $44.22 | $44.79 | $43.84 | $44.79 | $39.72 | 5,713,126 |
| 2018-06-05 | $44.35 | $44.54 | $44.18 | $44.23 | $39.22 | 3,906,781 |
| 2018-06-04 | $44.13 | $44.39 | $43.98 | $44.09 | $39.10 | 2,341,608 |
| 2018-06-01 | $43.84 | $44.02 | $43.64 | $43.82 | $38.86 | 4,260,973 |
| 2018-05-31 | $44.28 | $44.35 | $43.52 | $43.72 | $38.77 | 4,009,740 |
| 2018-05-30 | $43.95 | $44.32 | $43.62 | $44.28 | $39.27 | 3,108,289 |
| 2018-05-29 | $44.32 | $44.44 | $43.67 | $43.79 | $38.83 | 4,072,066 |
| 2018-05-25 | $44.68 | $44.88 | $44.32 | $44.55 | $39.51 | 2,822,077 |
| 2018-05-24 | $44.79 | $44.89 | $44.38 | $44.81 | $39.74 | 4,680,143 |
| 2018-05-23 | $44.73 | $44.90 | $44.46 | $44.80 | $39.73 | 2,675,059 |
| 2018-05-22 | $45.32 | $45.40 | $44.81 | $44.91 | $39.82 | 2,082,156 |
| 2018-05-21 | $45.25 | $45.73 | $44.97 | $45.17 | $40.06 | 3,410,219 |
| 2018-05-18 | $44.65 | $45.16 | $44.65 | $45.02 | $39.92 | 3,560,582 |
| 2018-05-17 | $44.70 | $45.22 | $44.49 | $44.91 | $39.82 | 3,929,937 |
| 2018-05-16 | $44.32 | $44.75 | $44.21 | $44.52 | $39.48 | 3,497,168 |
| 2018-05-15 | $44.29 | $44.72 | $44.16 | $44.41 | $39.09 | 4,534,171 |
| 2018-05-14 | $44.10 | $44.56 | $44.05 | $44.42 | $39.10 | 4,516,518 |
| 2018-05-11 | $43.91 | $44.33 | $43.83 | $43.98 | $38.71 | 3,195,188 |
| 2018-05-10 | $43.85 | $44.23 | $43.72 | $43.90 | $38.64 | 2,778,920 |
| 2018-05-09 | $44.12 | $44.17 | $43.64 | $43.70 | $38.46 | 3,332,112 |
| 2018-05-08 | $43.77 | $44.65 | $43.63 | $43.95 | $38.68 | 4,788,300 |
| 2018-05-07 | $43.83 | $44.02 | $43.45 | $43.69 | $38.45 | 6,398,959 |
| 2018-05-04 | $43.44 | $44.13 | $43.35 | $43.86 | $38.60 | 4,056,747 |
| 2018-05-03 | $44.29 | $44.50 | $43.36 | $43.60 | $38.37 | 4,873,129 |
| 2018-05-02 | $45.17 | $45.46 | $44.25 | $44.43 | $39.10 | 5,756,768 |
| 2018-05-01 | $45.60 | $45.99 | $44.78 | $45.03 | $39.63 | 4,567,817 |
| 2018-04-30 | $46.15 | $46.18 | $45.22 | $45.38 | $39.94 | 6,682,082 |
| 2018-04-27 | $45.86 | $46.24 | $45.70 | $46.05 | $40.53 | 2,691,773 |
| 2018-04-26 | $45.83 | $45.99 | $45.55 | $45.85 | $40.35 | 3,510,438 |
| 2018-04-25 | $45.14 | $45.99 | $44.94 | $45.84 | $40.35 | 4,278,984 |
| 2018-04-24 | $45.51 | $45.73 | $44.86 | $45.16 | $39.75 | 3,590,329 |
| 2018-04-23 | $45.56 | $45.62 | $45.20 | $45.49 | $40.04 | 4,123,209 |
| 2018-04-20 | $45.96 | $46.25 | $45.05 | $45.50 | $40.05 | 4,382,951 |
| 2018-04-19 | $45.65 | $46.08 | $45.48 | $45.79 | $40.30 | 3,349,349 |
| 2018-04-18 | $45.78 | $45.78 | $45.42 | $45.65 | $40.18 | 2,351,688 |
| 2018-04-17 | $45.68 | $45.75 | $45.34 | $45.69 | $40.21 | 2,521,374 |
| 2018-04-16 | $45.50 | $45.68 | $45.26 | $45.47 | $40.02 | 2,811,524 |
| 2018-04-13 | $45.34 | $45.44 | $44.90 | $45.20 | $39.78 | 3,108,048 |
| 2018-04-12 | $44.33 | $45.41 | $44.22 | $45.30 | $39.87 | 4,983,347 |
| 2018-04-11 | $43.96 | $44.37 | $43.92 | $44.13 | $38.84 | 1,728,378 |
| 2018-04-10 | $44.60 | $44.79 | $43.87 | $44.14 | $38.85 | 4,486,499 |
| 2018-04-09 | $44.61 | $44.86 | $44.17 | $44.22 | $38.92 | 3,335,566 |
| 2018-04-06 | $44.20 | $44.75 | $43.97 | $44.33 | $39.02 | 6,447,961 |
| 2018-04-05 | $44.29 | $44.73 | $43.93 | $44.43 | $39.10 | 5,711,311 |
| 2018-04-04 | $42.58 | $44.10 | $42.46 | $43.90 | $38.64 | 6,910,907 |
| 2018-04-03 | $42.47 | $43.45 | $42.30 | $43.12 | $37.95 | 3,721,985 |
| 2018-04-02 | $43.33 | $43.45 | $41.91 | $42.27 | $37.20 | 3,020,104 |
| 2018-03-29 | $43.09 | $43.57 | $43.00 | $43.37 | $38.17 | 2,798,795 |
| 2018-03-28 | $42.75 | $43.09 | $42.49 | $42.80 | $37.67 | 4,171,927 |
| 2018-03-27 | $42.97 | $43.60 | $42.74 | $42.87 | $37.73 | 4,323,164 |
| 2018-03-26 | $42.33 | $42.89 | $42.17 | $42.83 | $37.70 | 2,560,168 |
| 2018-03-23 | $42.00 | $42.75 | $41.99 | $42.05 | $37.01 | 4,449,777 |
| 2018-03-22 | $42.45 | $42.85 | $41.87 | $41.94 | $36.91 | 2,645,484 |
| 2018-03-21 | $42.75 | $42.99 | $42.31 | $42.62 | $37.51 | 3,078,319 |
| 2018-03-20 | $43.14 | $43.26 | $42.60 | $42.97 | $37.82 | 2,120,493 |
| 2018-03-19 | $43.52 | $43.66 | $42.94 | $43.06 | $37.90 | 4,256,531 |
| 2018-03-16 | $43.35 | $43.89 | $43.00 | $43.50 | $38.29 | 9,961,139 |
| 2018-03-15 | $43.75 | $43.91 | $42.95 | $43.26 | $38.08 | 3,270,218 |
| 2018-03-14 | $44.30 | $44.36 | $43.54 | $43.77 | $38.52 | 3,267,530 |
| 2018-03-13 | $44.57 | $44.92 | $44.08 | $44.24 | $38.94 | 3,250,611 |
| 2018-03-12 | $43.89 | $44.99 | $43.84 | $44.53 | $39.19 | 7,438,289 |
| 2018-03-09 | $43.49 | $43.75 | $42.86 | $43.30 | $38.11 | 4,639,833 |
| 2018-03-08 | $43.07 | $43.30 | $42.68 | $43.29 | $38.10 | 2,609,761 |
| 2018-03-07 | $42.83 | $43.40 | $42.75 | $43.03 | $37.87 | 3,390,149 |
| 2018-03-06 | $43.27 | $43.38 | $42.52 | $43.12 | $37.95 | 2,782,257 |
| 2018-03-05 | $41.89 | $42.85 | $41.76 | $42.72 | $37.60 | 4,706,014 |
| 2018-03-02 | $41.21 | $42.25 | $41.21 | $42.20 | $37.14 | 4,065,001 |
| 2018-03-01 | $41.50 | $41.77 | $40.99 | $41.25 | $36.31 | 4,347,530 |
| 2018-02-28 | $42.07 | $42.49 | $41.51 | $41.52 | $36.54 | 4,727,199 |
| 2018-02-27 | $42.27 | $42.45 | $41.64 | $41.64 | $36.65 | 4,786,040 |
| 2018-02-26 | $42.59 | $42.63 | $42.03 | $42.17 | $37.12 | 3,530,045 |
| 2018-02-23 | $41.88 | $42.67 | $41.70 | $42.57 | $37.47 | 2,760,356 |
| 2018-02-22 | $42.33 | $42.35 | $41.67 | $41.76 | $36.75 | 3,225,977 |
| 2018-02-21 | $42.50 | $42.80 | $42.12 | $42.12 | $37.07 | 3,943,878 |
| 2018-02-20 | $42.79 | $43.18 | $42.30 | $42.57 | $37.47 | 4,116,692 |
| 2018-02-16 | $42.74 | $43.43 | $42.63 | $43.13 | $37.96 | 2,971,250 |
| 2018-02-15 | $42.18 | $43.20 | $42.00 | $43.20 | $37.73 | 3,873,122 |
| 2018-02-14 | $40.91 | $41.95 | $40.72 | $41.82 | $36.52 | 3,642,086 |
| 2018-02-13 | $41.10 | $41.42 | $40.97 | $41.34 | $36.10 | 2,448,899 |
| 2018-02-12 | $41.65 | $41.74 | $40.37 | $41.27 | $36.04 | 6,429,558 |
| 2018-02-09 | $41.76 | $41.82 | $40.62 | $41.49 | $36.24 | 5,525,273 |
| 2018-02-08 | $42.40 | $42.40 | $41.34 | $41.35 | $36.11 | 4,489,206 |
| 2018-02-07 | $42.31 | $43.05 | $42.17 | $42.19 | $36.85 | 4,586,899 |
| 2018-02-06 | $40.21 | $42.25 | $40.20 | $42.00 | $36.68 | 5,842,278 |
| 2018-02-05 | $42.24 | $42.54 | $40.51 | $40.60 | $35.46 | 5,019,636 |
| 2018-02-02 | $42.04 | $42.13 | $41.40 | $41.43 | $36.18 | 3,006,747 |
| 2018-02-01 | $42.77 | $42.99 | $42.30 | $42.46 | $37.08 | 2,921,388 |
| 2018-01-31 | $42.68 | $43.22 | $42.52 | $42.95 | $37.51 | 5,160,218 |
| 2018-01-30 | $42.84 | $43.12 | $42.24 | $42.48 | $37.10 | 2,844,250 |
| 2018-01-29 | $43.38 | $43.50 | $43.10 | $43.11 | $37.65 | 2,395,387 |
| 2018-01-26 | $42.90 | $43.69 | $42.61 | $43.59 | $38.07 | 3,968,058 |
| 2018-01-25 | $43.28 | $43.40 | $42.81 | $42.89 | $37.46 | 3,222,956 |
| 2018-01-24 | $42.69 | $43.20 | $42.49 | $42.84 | $37.41 | 4,105,624 |
| 2018-01-23 | $42.35 | $42.84 | $42.27 | $42.61 | $37.21 | 3,889,340 |
| 2018-01-22 | $41.18 | $42.77 | $41.15 | $42.75 | $37.34 | 7,252,581 |
| 2018-01-19 | $40.51 | $41.33 | $39.92 | $40.96 | $35.77 | 5,171,182 |
| 2018-01-18 | $40.88 | $40.88 | $40.43 | $40.48 | $35.35 | 2,411,171 |
| 2018-01-17 | $40.91 | $41.00 | $40.17 | $40.91 | $35.73 | 3,833,620 |
| 2018-01-16 | $40.58 | $40.96 | $40.53 | $40.78 | $35.62 | 5,221,936 |
| 2018-01-12 | $40.56 | $40.69 | $40.21 | $40.50 | $35.37 | 2,804,341 |
| 2018-01-11 | $40.06 | $40.71 | $40.01 | $40.56 | $35.42 | 3,321,333 |
| 2018-01-10 | $40.05 | $40.17 | $39.28 | $39.91 | $34.86 | 3,704,289 |
| 2018-01-09 | $40.19 | $40.60 | $40.12 | $40.22 | $35.13 | 2,778,023 |
| 2018-01-08 | $40.08 | $40.18 | $39.77 | $40.09 | $35.01 | 3,598,859 |
| 2018-01-05 | $40.56 | $40.70 | $40.05 | $40.18 | $35.09 | 2,811,745 |
| 2018-01-04 | $39.86 | $40.52 | $39.83 | $40.45 | $35.33 | 3,647,576 |
| 2018-01-03 | $40.15 | $40.17 | $39.75 | $39.78 | $34.74 | 2,811,706 |
| 2018-01-02 | $40.20 | $40.20 | $39.62 | $40.09 | $35.01 | 3,649,242 |
| 2017-12-29 | $40.15 | $40.40 | $40.03 | $40.08 | $35.00 | 2,481,080 |
| 2017-12-28 | $40.21 | $40.29 | $40.04 | $40.27 | $35.17 | 1,629,749 |
| 2017-12-27 | $40.34 | $40.42 | $40.09 | $40.24 | $35.14 | 1,273,056 |
| 2017-12-26 | $40.22 | $40.50 | $40.17 | $40.26 | $35.16 | 1,301,814 |
| 2017-12-22 | $40.15 | $40.41 | $40.09 | $40.19 | $35.10 | 1,703,378 |
| 2017-12-21 | $40.00 | $40.30 | $39.79 | $40.09 | $35.01 | 2,570,685 |
| 2017-12-20 | $40.27 | $40.27 | $39.78 | $39.87 | $34.82 | 2,354,818 |
| 2017-12-19 | $40.49 | $40.55 | $40.13 | $40.13 | $35.05 | 2,913,600 |
| 2017-12-18 | $40.67 | $40.70 | $40.18 | $40.22 | $35.13 | 3,341,491 |
| 2017-12-15 | $39.78 | $40.96 | $39.78 | $40.56 | $35.42 | 9,582,277 |
| 2017-12-14 | $39.98 | $40.12 | $39.52 | $39.57 | $34.56 | 4,408,942 |
| 2017-12-13 | $41.69 | $41.70 | $39.95 | $40.05 | $34.98 | 5,355,378 |
| 2017-12-12 | $41.95 | $42.23 | $41.75 | $41.77 | $36.48 | 3,258,897 |
| 2017-12-11 | $41.40 | $41.91 | $41.30 | $41.90 | $36.59 | 2,596,092 |
| 2017-12-08 | $41.33 | $41.53 | $41.12 | $41.51 | $36.25 | 2,383,372 |
| 2017-12-07 | $41.27 | $41.81 | $41.04 | $41.31 | $36.08 | 3,664,629 |
| 2017-12-06 | $40.93 | $41.31 | $40.85 | $41.22 | $36.00 | 2,704,124 |
| 2017-12-05 | $41.36 | $41.50 | $40.77 | $40.84 | $35.67 | 2,922,255 |
| 2017-12-04 | $40.92 | $41.32 | $40.66 | $41.20 | $35.98 | 2,659,582 |
| 2017-12-01 | $39.96 | $40.85 | $39.74 | $40.83 | $35.66 | 3,903,151 |
| 2017-11-30 | $39.86 | $40.15 | $39.68 | $39.88 | $34.83 | 5,802,978 |
| 2017-11-29 | $39.30 | $39.92 | $39.21 | $39.77 | $34.73 | 2,094,116 |
| 2017-11-28 | $38.99 | $39.14 | $38.92 | $39.09 | $34.14 | 2,070,613 |
| 2017-11-27 | $39.16 | $39.21 | $38.86 | $39.07 | $34.12 | 2,355,998 |
| 2017-11-24 | $39.39 | $39.39 | $39.10 | $39.14 | $34.18 | 722,686 |
| 2017-11-22 | $39.33 | $39.50 | $39.16 | $39.24 | $34.27 | 1,716,775 |
| 2017-11-21 | $39.27 | $39.60 | $39.26 | $39.34 | $34.36 | 2,091,919 |
| 2017-11-20 | $39.37 | $39.42 | $39.10 | $39.20 | $34.24 | 2,933,289 |
| 2017-11-17 | $39.05 | $39.50 | $39.05 | $39.42 | $34.43 | 2,603,516 |
| 2017-11-16 | $38.98 | $39.29 | $38.65 | $39.19 | $34.23 | 3,283,751 |
| 2017-11-15 | $39.26 | $39.80 | $38.59 | $38.96 | $34.03 | 3,781,176 |
| 2017-11-14 | $39.72 | $40.66 | $39.70 | $39.79 | $34.47 | 4,727,554 |
| 2017-11-13 | $39.93 | $40.02 | $39.70 | $39.74 | $34.42 | 2,487,934 |
| 2017-11-10 | $39.49 | $39.96 | $39.45 | $39.93 | $34.59 | 2,591,297 |
| 2017-11-09 | $39.69 | $40.15 | $39.51 | $39.60 | $34.30 | 3,897,364 |
| 2017-11-08 | $39.65 | $39.81 | $39.54 | $39.80 | $34.48 | 3,270,641 |
| 2017-11-07 | $39.27 | $39.57 | $39.22 | $39.54 | $34.25 | 4,522,945 |
| 2017-11-06 | $39.73 | $39.84 | $39.10 | $39.27 | $34.02 | 2,867,542 |
| 2017-11-03 | $40.13 | $40.19 | $39.65 | $39.78 | $34.46 | 2,735,089 |
| 2017-11-02 | $40.50 | $40.98 | $40.09 | $40.16 | $34.79 | 3,706,887 |
| 2017-11-01 | $40.97 | $41.11 | $40.08 | $40.62 | $35.19 | 6,914,525 |
| 2017-10-31 | $40.74 | $41.59 | $39.95 | $40.87 | $35.40 | 8,949,907 |
| 2017-10-30 | $42.91 | $43.09 | $42.60 | $42.81 | $37.08 | 3,280,562 |
| 2017-10-27 | $43.03 | $43.13 | $42.58 | $43.07 | $37.31 | 2,678,868 |
| 2017-10-26 | $43.67 | $43.77 | $42.98 | $43.01 | $37.26 | 3,014,799 |
| 2017-10-25 | $43.60 | $43.60 | $42.90 | $43.49 | $37.67 | 1,671,364 |
| 2017-10-24 | $43.57 | $43.98 | $43.54 | $43.73 | $37.88 | 2,553,166 |
| 2017-10-23 | $43.50 | $43.67 | $43.38 | $43.57 | $37.74 | 2,092,545 |
| 2017-10-20 | $43.43 | $43.50 | $43.26 | $43.49 | $37.67 | 2,023,259 |
| 2017-10-19 | $43.17 | $43.32 | $42.88 | $43.31 | $37.52 | 2,126,113 |
| 2017-10-18 | $43.67 | $43.85 | $43.29 | $43.31 | $37.52 | 1,994,620 |
| 2017-10-17 | $43.62 | $43.79 | $43.40 | $43.67 | $37.83 | 1,261,280 |
| 2017-10-16 | $43.97 | $44.04 | $43.53 | $43.70 | $37.86 | 2,606,511 |
| 2017-10-13 | $43.76 | $44.42 | $43.65 | $44.00 | $38.11 | 3,327,416 |
| 2017-10-12 | $43.23 | $43.54 | $43.23 | $43.44 | $37.63 | 1,769,605 |
| 2017-10-11 | $42.96 | $43.30 | $42.95 | $43.29 | $37.50 | 1,347,840 |
| 2017-10-10 | $42.72 | $43.04 | $42.64 | $43.01 | $37.26 | 2,146,877 |
| 2017-10-09 | $42.93 | $43.04 | $42.56 | $42.61 | $36.91 | 2,063,531 |
| 2017-10-06 | $43.24 | $43.27 | $42.89 | $43.00 | $37.25 | 2,184,187 |
| 2017-10-05 | $43.07 | $43.55 | $43.03 | $43.35 | $37.55 | 2,142,420 |
| 2017-10-04 | $42.77 | $43.16 | $42.70 | $43.03 | $37.27 | 2,202,917 |
| 2017-10-03 | $42.67 | $42.84 | $42.57 | $42.72 | $37.01 | 2,271,420 |
| 2017-10-02 | $42.52 | $42.80 | $42.34 | $42.62 | $36.92 | 2,410,472 |
| 2017-09-29 | $42.54 | $42.76 | $42.31 | $42.51 | $36.82 | 2,331,983 |
| 2017-09-28 | $42.36 | $43.07 | $42.36 | $42.75 | $37.03 | 3,002,466 |
| 2017-09-27 | $43.51 | $43.65 | $42.74 | $43.05 | $37.29 | 3,228,851 |
| 2017-09-26 | $43.62 | $43.63 | $43.41 | $43.52 | $37.70 | 2,209,560 |
| 2017-09-25 | $43.47 | $43.70 | $43.28 | $43.57 | $37.74 | 2,038,465 |
| 2017-09-22 | $43.34 | $43.69 | $43.32 | $43.38 | $37.58 | 1,569,273 |
| 2017-09-21 | $43.33 | $43.60 | $43.26 | $43.29 | $37.50 | 2,004,431 |
| 2017-09-20 | $43.88 | $43.91 | $43.20 | $43.32 | $37.53 | 2,750,674 |
| 2017-09-19 | $44.11 | $44.11 | $43.44 | $43.89 | $38.02 | 2,753,876 |
| 2017-09-18 | $43.85 | $44.26 | $43.65 | $44.09 | $38.19 | 3,219,181 |
| 2017-09-15 | $43.27 | $43.84 | $43.25 | $43.84 | $37.98 | 5,521,876 |
| 2017-09-14 | $43.26 | $43.65 | $43.20 | $43.45 | $37.64 | 2,917,466 |
| 2017-09-13 | $43.20 | $43.56 | $42.97 | $43.29 | $37.50 | 2,225,407 |
| 2017-09-12 | $43.00 | $43.28 | $42.65 | $43.21 | $37.43 | 3,011,546 |
| 2017-09-11 | $42.61 | $42.99 | $42.51 | $42.79 | $37.07 | 2,175,818 |
| 2017-09-08 | $42.52 | $42.65 | $42.34 | $42.37 | $36.70 | 2,387,341 |
| 2017-09-07 | $42.47 | $42.66 | $42.08 | $42.59 | $36.89 | 3,512,385 |
| 2017-09-06 | $42.00 | $42.47 | $41.77 | $42.40 | $36.73 | 3,659,189 |
| 2017-09-05 | $42.29 | $42.29 | $41.71 | $41.94 | $36.33 | 3,014,412 |
| 2017-09-01 | $41.37 | $42.29 | $41.32 | $42.20 | $36.56 | 3,006,961 |
| 2017-08-31 | $41.71 | $41.71 | $41.11 | $41.32 | $35.79 | 4,192,469 |
| 2017-08-30 | $41.66 | $42.04 | $41.62 | $41.86 | $36.26 | 2,150,945 |
| 2017-08-29 | $41.79 | $41.92 | $41.56 | $41.74 | $36.16 | 2,376,579 |
| 2017-08-28 | $41.75 | $42.07 | $41.63 | $41.77 | $36.18 | 2,457,023 |
| 2017-08-25 | $41.38 | $41.90 | $41.36 | $41.75 | $36.17 | 2,216,593 |
| 2017-08-24 | $41.75 | $41.88 | $41.06 | $41.08 | $35.59 | 2,722,258 |
| 2017-08-23 | $41.63 | $41.93 | $41.49 | $41.77 | $36.18 | 1,858,308 |
| 2017-08-22 | $41.54 | $41.93 | $41.54 | $41.72 | $36.14 | 2,854,182 |
| 2017-08-21 | $41.28 | $41.81 | $41.27 | $41.56 | $36.00 | 2,586,534 |
| 2017-08-18 | $41.66 | $41.66 | $41.26 | $41.27 | $35.75 | 2,275,555 |
| 2017-08-17 | $42.07 | $42.33 | $41.59 | $41.67 | $36.10 | 2,370,660 |
| 2017-08-16 | $42.21 | $42.57 | $41.97 | $42.15 | $36.51 | 2,577,826 |
| 2017-08-15 | $41.68 | $42.16 | $41.41 | $42.05 | $36.43 | 4,090,910 |
| 2017-08-14 | $41.38 | $42.21 | $41.38 | $41.95 | $36.06 | 2,956,978 |
| 2017-08-11 | $41.78 | $41.78 | $41.14 | $41.26 | $35.47 | 3,780,617 |
| 2017-08-10 | $42.34 | $42.49 | $42.10 | $42.12 | $36.21 | 3,724,314 |
| 2017-08-09 | $42.29 | $42.54 | $42.13 | $42.49 | $36.53 | 2,313,647 |
| 2017-08-08 | $42.44 | $42.65 | $42.10 | $42.24 | $36.31 | 3,065,176 |
| 2017-08-07 | $42.65 | $42.86 | $42.36 | $42.44 | $36.49 | 3,243,491 |
| 2017-08-04 | $42.64 | $42.69 | $42.27 | $42.59 | $36.61 | 2,579,026 |
| 2017-08-03 | $42.57 | $43.20 | $42.27 | $42.62 | $36.64 | 3,367,233 |
| 2017-08-02 | $43.10 | $43.32 | $42.38 | $42.49 | $36.53 | 4,219,040 |
| 2017-08-01 | $42.98 | $43.69 | $42.30 | $43.30 | $37.23 | 6,289,813 |
| 2017-07-31 | $41.93 | $42.68 | $41.80 | $42.18 | $36.26 | 9,317,142 |
| 2017-07-28 | $41.75 | $41.92 | $41.42 | $41.78 | $35.92 | 3,122,720 |
| 2017-07-27 | $41.70 | $41.84 | $41.26 | $41.78 | $35.92 | 2,978,055 |
| 2017-07-26 | $42.06 | $42.10 | $41.61 | $41.71 | $35.86 | 2,376,629 |
| 2017-07-25 | $41.55 | $42.08 | $41.45 | $41.96 | $36.07 | 3,073,645 |
| 2017-07-24 | $41.27 | $41.66 | $41.18 | $41.38 | $35.57 | 3,560,845 |
| 2017-07-21 | $41.38 | $41.56 | $41.03 | $41.26 | $35.47 | 2,692,580 |
| 2017-07-20 | $41.26 | $41.70 | $40.91 | $41.42 | $35.61 | 2,450,508 |
| 2017-07-19 | $41.25 | $41.67 | $41.12 | $41.28 | $35.49 | 3,506,070 |
| 2017-07-18 | $41.46 | $41.53 | $41.09 | $41.18 | $35.40 | 1,947,859 |
| 2017-07-17 | $41.46 | $41.70 | $41.00 | $41.60 | $35.76 | 1,814,082 |
| 2017-07-14 | $41.49 | $41.72 | $41.42 | $41.48 | $35.66 | 1,515,229 |
| 2017-07-13 | $41.07 | $41.56 | $40.90 | $41.38 | $35.57 | 2,303,100 |
| 2017-07-12 | $40.49 | $41.01 | $40.49 | $40.90 | $35.16 | 2,736,153 |
| 2017-07-11 | $40.68 | $40.74 | $40.22 | $40.29 | $34.64 | 3,425,258 |
| 2017-07-10 | $41.24 | $41.61 | $40.78 | $40.81 | $35.08 | 3,020,491 |
| 2017-07-07 | $41.26 | $41.37 | $41.04 | $41.24 | $35.45 | 2,293,570 |
| 2017-07-06 | $41.70 | $41.81 | $41.10 | $41.10 | $35.33 | 2,720,824 |
| 2017-07-05 | $41.35 | $42.13 | $41.27 | $41.80 | $35.94 | 3,327,310 |
| 2017-07-03 | $41.48 | $41.69 | $41.33 | $41.46 | $35.64 | 1,438,573 |
| 2017-06-30 | $40.88 | $41.56 | $40.82 | $41.38 | $35.57 | 3,134,657 |
| 2017-06-29 | $41.14 | $41.14 | $40.40 | $40.63 | $34.93 | 3,513,128 |
| 2017-06-28 | $41.25 | $41.32 | $40.97 | $41.14 | $35.37 | 2,230,152 |
| 2017-06-27 | $41.36 | $41.50 | $41.00 | $41.00 | $35.25 | 1,884,705 |
| 2017-06-26 | $41.27 | $41.47 | $41.06 | $41.30 | $35.51 | 1,850,904 |
| 2017-06-23 | $41.08 | $41.41 | $40.92 | $41.16 | $35.39 | 3,618,141 |
| 2017-06-22 | $41.25 | $41.46 | $41.01 | $41.03 | $35.27 | 2,542,814 |
| 2017-06-21 | $41.41 | $41.73 | $41.23 | $41.25 | $35.46 | 2,560,421 |
| 2017-06-20 | $42.39 | $42.44 | $41.37 | $41.48 | $35.66 | 2,754,272 |
| 2017-06-19 | $42.40 | $42.66 | $41.88 | $42.44 | $36.49 | 2,850,079 |
| 2017-06-16 | $42.26 | $42.61 | $41.89 | $42.56 | $36.59 | 5,326,676 |
| 2017-06-15 | $41.98 | $42.78 | $41.89 | $42.36 | $36.42 | 3,277,023 |
| 2017-06-14 | $42.43 | $42.45 | $41.90 | $42.05 | $36.15 | 2,409,712 |
| 2017-06-13 | $42.43 | $42.60 | $42.12 | $42.36 | $36.42 | 1,930,429 |
| 2017-06-12 | $42.07 | $42.79 | $41.95 | $42.43 | $36.48 | 3,481,378 |
| 2017-06-09 | $41.81 | $42.13 | $41.65 | $42.02 | $36.12 | 2,306,691 |
| 2017-06-08 | $41.80 | $42.19 | $41.71 | $42.01 | $36.12 | 2,316,941 |
| 2017-06-07 | $42.04 | $42.19 | $41.52 | $41.91 | $36.03 | 2,787,096 |
| 2017-06-06 | $41.87 | $42.14 | $41.56 | $41.95 | $36.06 | 2,481,955 |
| 2017-06-05 | $42.11 | $42.15 | $41.60 | $41.94 | $36.06 | 3,422,091 |
| 2017-06-02 | $41.95 | $42.34 | $41.69 | $42.22 | $36.30 | 2,566,997 |
| 2017-06-01 | $41.05 | $41.83 | $40.80 | $41.82 | $35.95 | 3,492,753 |
| 2017-05-31 | $42.29 | $42.29 | $41.57 | $41.58 | $35.75 | 3,347,361 |
| 2017-05-30 | $42.22 | $42.27 | $42.00 | $42.11 | $36.20 | 1,834,094 |
| 2017-05-26 | $42.56 | $42.84 | $42.18 | $42.45 | $36.49 | 1,886,527 |
| 2017-05-25 | $42.54 | $42.91 | $42.39 | $42.62 | $36.64 | 2,037,754 |
| 2017-05-24 | $42.48 | $42.88 | $42.17 | $42.55 | $36.58 | 3,686,523 |
| 2017-05-23 | $41.55 | $43.48 | $41.31 | $43.04 | $37.00 | 6,572,210 |
| 2017-05-22 | $41.55 | $41.76 | $41.39 | $41.50 | $35.68 | 3,082,802 |
| 2017-05-19 | $41.37 | $41.69 | $41.37 | $41.50 | $35.68 | 3,670,335 |
| 2017-05-18 | $41.45 | $41.67 | $41.11 | $41.31 | $35.51 | 2,376,557 |
| 2017-05-17 | $41.67 | $42.09 | $41.48 | $41.52 | $35.69 | 2,457,583 |
| 2017-05-16 | $41.96 | $42.30 | $41.66 | $41.90 | $36.02 | 2,241,537 |
| 2017-05-15 | $42.03 | $42.22 | $41.81 | $42.14 | $35.95 | 3,040,132 |
| 2017-05-12 | $42.13 | $42.23 | $41.86 | $41.96 | $35.80 | 1,537,322 |
| 2017-05-11 | $42.30 | $42.33 | $41.91 | $42.03 | $35.86 | 2,166,635 |
| 2017-05-10 | $42.37 | $42.47 | $42.01 | $42.29 | $36.08 | 2,489,634 |
| 2017-05-09 | $42.75 | $42.82 | $42.24 | $42.36 | $36.14 | 2,515,977 |
| 2017-05-08 | $42.50 | $43.10 | $42.30 | $42.96 | $36.65 | 3,907,065 |
| 2017-05-05 | $42.67 | $42.84 | $42.17 | $42.43 | $36.20 | 3,230,291 |
| 2017-05-04 | $41.37 | $42.85 | $41.29 | $42.40 | $36.18 | 4,426,483 |
| 2017-05-03 | $41.72 | $41.86 | $41.10 | $41.31 | $35.25 | 6,233,580 |
| 2017-05-02 | $43.00 | $43.99 | $41.52 | $41.67 | $35.55 | 82,657 |
| 2017-05-01 | $45.88 | $45.91 | $45.42 | $45.73 | $39.02 | 2,582,690 |
| 2017-04-28 | $45.63 | $45.81 | $45.48 | $45.75 | $39.03 | 2,145,673 |
| 2017-04-27 | $45.14 | $45.86 | $45.09 | $45.78 | $39.06 | 1,803,760 |
| 2017-04-26 | $45.66 | $45.69 | $45.25 | $45.27 | $38.62 | 1,545,049 |
| 2017-04-25 | $45.45 | $45.88 | $45.38 | $45.58 | $38.89 | 1,840,397 |
| 2017-04-24 | $45.27 | $45.60 | $45.18 | $45.38 | $38.72 | 2,661,425 |
| 2017-04-21 | $45.04 | $45.30 | $44.72 | $44.81 | $38.23 | 2,081,117 |
| 2017-04-20 | $44.71 | $45.08 | $44.53 | $44.90 | $38.31 | 2,539,257 |
| 2017-04-19 | $45.33 | $45.48 | $44.51 | $44.60 | $38.05 | 2,896,765 |
| 2017-04-18 | $44.70 | $45.83 | $44.55 | $45.41 | $38.74 | 3,758,397 |
| 2017-04-17 | $44.29 | $44.75 | $44.29 | $44.68 | $38.12 | 2,943,964 |
| 2017-04-13 | $44.55 | $44.58 | $44.18 | $44.28 | $37.78 | 2,212,785 |
| 2017-04-12 | $44.64 | $44.90 | $44.32 | $44.65 | $38.09 | 2,718,389 |
| 2017-04-11 | $44.93 | $44.93 | $44.44 | $44.54 | $38.00 | 2,137,169 |
| 2017-04-10 | $44.91 | $45.20 | $44.72 | $44.99 | $38.39 | 1,638,380 |
| 2017-04-07 | $45.29 | $45.39 | $44.88 | $44.89 | $38.30 | 1,418,485 |
| 2017-04-06 | $45.17 | $45.46 | $44.92 | $45.25 | $38.61 | 2,285,013 |
| 2017-04-05 | $45.42 | $45.83 | $45.10 | $45.26 | $38.62 | 2,825,602 |
| 2017-04-04 | $45.67 | $45.81 | $45.22 | $45.41 | $38.74 | 2,826,957 |
| 2017-04-03 | $46.20 | $46.26 | $45.54 | $45.80 | $39.08 | 2,300,259 |
| 2017-03-31 | $45.88 | $46.31 | $45.88 | $46.04 | $39.28 | 2,236,718 |
| 2017-03-30 | $46.32 | $46.33 | $45.95 | $46.11 | $39.34 | 2,019,155 |
| 2017-03-29 | $45.65 | $46.39 | $45.59 | $46.24 | $39.45 | 2,477,765 |
| 2017-03-28 | $45.32 | $45.95 | $45.24 | $45.72 | $39.01 | 2,135,579 |
| 2017-03-27 | $45.43 | $45.68 | $45.10 | $45.35 | $38.69 | 1,792,383 |
| 2017-03-24 | $45.61 | $45.90 | $45.42 | $45.58 | $38.89 | 1,546,816 |
| 2017-03-23 | $45.61 | $46.03 | $45.40 | $45.61 | $38.91 | 1,972,187 |
| 2017-03-22 | $44.92 | $45.65 | $44.92 | $45.61 | $38.91 | 2,621,915 |
| 2017-03-21 | $44.92 | $45.24 | $44.67 | $44.95 | $38.35 | 3,493,059 |
| 2017-03-20 | $44.60 | $44.98 | $44.01 | $44.85 | $38.27 | 3,897,386 |
| 2017-03-17 | $44.91 | $45.10 | $44.69 | $44.72 | $38.15 | 4,200,281 |
| 2017-03-16 | $45.07 | $45.14 | $44.39 | $44.85 | $38.27 | 3,185,668 |
| 2017-03-15 | $44.71 | $45.33 | $44.51 | $45.01 | $38.40 | 2,840,013 |
| 2017-03-14 | $44.70 | $44.86 | $44.41 | $44.67 | $38.11 | 1,946,274 |
| 2017-03-13 | $45.00 | $45.13 | $44.59 | $44.70 | $38.14 | 2,273,292 |
| 2017-03-10 | $44.63 | $45.12 | $44.61 | $45.04 | $38.43 | 2,217,295 |
| 2017-03-09 | $44.10 | $44.51 | $44.10 | $44.42 | $37.90 | 2,822,556 |
| 2017-03-08 | $44.47 | $44.95 | $43.86 | $43.99 | $37.53 | 3,156,837 |
| 2017-03-07 | $44.75 | $44.97 | $44.46 | $44.46 | $37.93 | 2,361,459 |
| 2017-03-06 | $45.08 | $45.14 | $44.64 | $44.76 | $38.19 | 2,469,489 |
| 2017-03-03 | $45.53 | $45.72 | $45.04 | $45.20 | $38.56 | 3,037,707 |
| 2017-03-02 | $46.54 | $46.58 | $45.43 | $45.48 | $38.80 | 3,393,056 |
| 2017-03-01 | $47.25 | $47.44 | $46.50 | $46.51 | $39.68 | 4,033,451 |
| 2017-02-28 | $45.50 | $47.42 | $45.40 | $46.97 | $40.07 | 8,689,386 |
| 2017-02-27 | $45.13 | $45.43 | $44.72 | $45.37 | $38.71 | 3,026,872 |
| 2017-02-24 | $44.84 | $45.26 | $44.74 | $45.26 | $38.62 | 2,371,286 |
| 2017-02-23 | $44.80 | $45.27 | $44.49 | $45.09 | $38.47 | 3,290,850 |
| 2017-02-22 | $44.59 | $44.92 | $44.43 | $44.72 | $38.15 | 3,271,482 |
| 2017-02-21 | $44.55 | $45.20 | $44.51 | $44.81 | $38.23 | 5,068,477 |
| 2017-02-17 | $44.07 | $44.69 | $43.98 | $44.69 | $38.13 | 2,809,757 |
| 2017-02-16 | $44.26 | $44.55 | $43.90 | $44.10 | $37.63 | 4,259,718 |
| 2017-02-15 | $43.85 | $44.58 | $43.72 | $44.47 | $37.67 | 4,060,952 |
| 2017-02-14 | $43.74 | $43.87 | $43.27 | $43.73 | $37.04 | 2,734,320 |
| 2017-02-13 | $43.90 | $44.05 | $43.08 | $43.71 | $37.02 | 2,978,973 |
| 2017-02-10 | $43.67 | $43.89 | $43.47 | $43.83 | $37.13 | 2,356,519 |
| 2017-02-09 | $43.60 | $43.98 | $43.43 | $43.54 | $36.88 | 3,120,642 |
| 2017-02-08 | $44.71 | $44.76 | $43.19 | $43.46 | $36.81 | 4,308,450 |
| 2017-02-07 | $42.96 | $45.05 | $41.74 | $44.59 | $37.77 | 7,474,357 |
| 2017-02-06 | $44.09 | $44.35 | $43.80 | $44.02 | $37.29 | 3,890,622 |
| 2017-02-03 | $44.18 | $44.39 | $43.91 | $43.99 | $37.26 | 3,292,395 |
| 2017-02-02 | $43.87 | $44.13 | $43.49 | $43.99 | $37.26 | 3,624,670 |
| 2017-02-01 | $44.48 | $44.55 | $43.59 | $43.77 | $37.08 | 2,486,192 |
| 2017-01-31 | $44.18 | $44.33 | $43.32 | $44.26 | $37.49 | 5,041,055 |
| 2017-01-30 | $44.51 | $44.59 | $43.69 | $44.13 | $37.38 | 2,572,732 |
| 2017-01-27 | $44.56 | $44.90 | $44.28 | $44.52 | $37.71 | 2,054,732 |
| 2017-01-26 | $45.05 | $45.34 | $44.49 | $44.55 | $37.74 | 2,577,607 |
| 2017-01-25 | $44.90 | $45.45 | $44.87 | $45.20 | $38.29 | 3,367,809 |
| 2017-01-24 | $44.76 | $45.46 | $44.60 | $44.66 | $37.83 | 3,245,054 |
| 2017-01-23 | $44.62 | $44.73 | $44.13 | $44.71 | $37.87 | 1,973,308 |
| 2017-01-20 | $44.67 | $45.21 | $44.26 | $44.73 | $37.89 | 2,395,321 |
| 2017-01-19 | $44.96 | $45.03 | $44.27 | $44.50 | $37.69 | 2,834,854 |
| 2017-01-18 | $44.74 | $45.22 | $44.70 | $44.95 | $38.07 | 2,989,290 |
| 2017-01-17 | $43.78 | $44.74 | $43.58 | $44.69 | $37.85 | 4,411,674 |
| 2017-01-13 | $43.55 | $43.78 | $43.33 | $43.56 | $36.90 | 2,164,863 |
| 2017-01-12 | $44.04 | $44.21 | $43.34 | $43.44 | $36.80 | 3,625,693 |
| 2017-01-11 | $43.75 | $44.26 | $43.15 | $44.01 | $37.28 | 5,321,965 |
| 2017-01-10 | $44.80 | $45.41 | $44.40 | $44.46 | $37.66 | 3,636,988 |
| 2017-01-09 | $44.51 | $45.31 | $44.40 | $44.75 | $37.91 | 3,543,135 |
| 2017-01-06 | $45.02 | $45.02 | $43.84 | $44.72 | $37.88 | 4,396,325 |
| 2017-01-05 | $46.10 | $46.40 | $45.71 | $45.77 | $38.77 | 3,364,128 |
| 2017-01-04 | $46.38 | $46.54 | $45.44 | $46.11 | $39.06 | 3,473,265 |
| 2017-01-03 | $45.69 | $46.25 | $45.55 | $46.19 | $39.12 | 3,614,876 |
| 2016-12-30 | $45.42 | $45.69 | $45.03 | $45.65 | $38.67 | 2,522,323 |
| 2016-12-29 | $45.27 | $45.72 | $45.25 | $45.36 | $38.42 | 1,952,548 |
| 2016-12-28 | $45.67 | $45.78 | $45.25 | $45.34 | $38.40 | 1,787,453 |
| 2016-12-27 | $45.22 | $45.72 | $45.17 | $45.65 | $38.67 | 1,558,063 |
| 2016-12-23 | $45.20 | $45.49 | $45.02 | $45.15 | $38.24 | 2,227,009 |
| 2016-12-22 | $46.14 | $46.21 | $44.99 | $45.18 | $38.27 | 3,197,571 |
| 2016-12-21 | $46.26 | $46.48 | $46.00 | $46.13 | $39.07 | 3,219,797 |
| 2016-12-20 | $46.38 | $46.38 | $45.68 | $46.22 | $39.15 | 3,231,137 |
| 2016-12-19 | $46.49 | $46.68 | $45.81 | $46.07 | $39.02 | 3,189,794 |
| 2016-12-16 | $45.73 | $46.53 | $45.63 | $46.51 | $39.40 | 5,880,606 |
| 2016-12-15 | $45.39 | $46.07 | $45.14 | $45.74 | $38.74 | 2,699,441 |
| 2016-12-14 | $46.40 | $46.57 | $45.35 | $45.59 | $38.62 | 3,510,720 |
| 2016-12-13 | $46.75 | $47.27 | $46.33 | $46.40 | $39.30 | 4,033,791 |
| 2016-12-12 | $46.62 | $47.15 | $46.56 | $47.02 | $39.83 | 2,925,700 |
| 2016-12-09 | $45.93 | $46.56 | $45.53 | $46.56 | $39.44 | 2,997,085 |
| 2016-12-08 | $45.04 | $46.05 | $44.98 | $45.97 | $38.94 | 3,303,444 |
| 2016-12-07 | $44.66 | $45.26 | $44.54 | $45.20 | $38.29 | 4,164,253 |
| 2016-12-06 | $44.00 | $45.00 | $43.99 | $44.68 | $37.85 | 3,397,817 |
| 2016-12-05 | $44.12 | $44.35 | $43.50 | $43.90 | $37.19 | 2,925,478 |
| 2016-12-02 | $44.42 | $44.75 | $43.92 | $44.00 | $37.27 | 3,289,978 |
| 2016-12-01 | $43.15 | $44.40 | $43.15 | $44.31 | $37.53 | 3,983,866 |
| 2016-11-30 | $42.86 | $43.47 | $42.85 | $43.23 | $36.62 | 3,529,343 |
| 2016-11-29 | $43.17 | $43.25 | $42.61 | $42.77 | $36.23 | 3,203,893 |
| 2016-11-28 | $43.51 | $43.69 | $42.99 | $43.11 | $36.52 | 2,867,335 |
| 2016-11-25 | $43.47 | $43.57 | $43.24 | $43.55 | $36.89 | 1,776,687 |
| 2016-11-23 | $43.57 | $43.64 | $42.92 | $43.25 | $36.63 | 4,138,431 |
| 2016-11-22 | $43.86 | $43.92 | $43.21 | $43.51 | $36.85 | 2,733,564 |
| 2016-11-21 | $43.38 | $43.97 | $43.38 | $43.65 | $36.97 | 2,727,715 |
| 2016-11-18 | $42.92 | $43.61 | $42.92 | $43.49 | $36.84 | 3,289,861 |
| 2016-11-17 | $43.28 | $43.35 | $42.76 | $43.00 | $36.42 | 3,595,439 |
| 2016-11-16 | $43.68 | $43.68 | $42.76 | $43.26 | $36.64 | 3,435,910 |
| 2016-11-15 | $42.86 | $43.52 | $42.85 | $43.49 | $36.84 | 4,292,804 |
| 2016-11-14 | $41.58 | $42.97 | $41.44 | $42.88 | $36.32 | 5,139,734 |
| 2016-11-11 | $43.57 | $43.79 | $41.60 | $41.73 | $35.10 | 7,004,536 |
| 2016-11-10 | $46.42 | $46.57 | $45.05 | $45.18 | $38.00 | 3,959,814 |
| 2016-11-09 | $46.84 | $46.92 | $45.07 | $46.28 | $38.93 | 5,372,568 |
| 2016-11-08 | $46.95 | $47.88 | $46.93 | $47.72 | $40.14 | 3,131,985 |
| 2016-11-07 | $47.46 | $47.59 | $46.93 | $47.05 | $39.58 | 3,425,947 |
| 2016-11-04 | $47.38 | $47.55 | $46.89 | $46.92 | $39.47 | 2,804,080 |
| 2016-11-03 | $47.05 | $47.87 | $47.05 | $47.43 | $39.90 | 4,376,488 |
| 2016-11-02 | $46.75 | $47.88 | $46.66 | $47.26 | $39.75 | 6,221,043 |
| 2016-11-01 | $45.37 | $47.34 | $45.36 | $46.75 | $39.32 | 9,705,990 |
| 2016-10-31 | $43.70 | $44.20 | $43.51 | $43.57 | $36.65 | 3,867,303 |
| 2016-10-28 | $43.17 | $43.96 | $43.10 | $43.59 | $36.67 | 2,628,577 |
| 2016-10-27 | $43.37 | $43.42 | $42.76 | $43.08 | $36.24 | 2,156,683 |
| 2016-10-26 | $42.42 | $43.45 | $42.31 | $43.28 | $36.41 | 2,856,310 |
| 2016-10-25 | $42.62 | $42.83 | $42.38 | $42.53 | $35.77 | 1,879,542 |
| 2016-10-24 | $42.60 | $42.97 | $42.37 | $42.51 | $35.76 | 1,324,330 |
| 2016-10-21 | $41.92 | $42.43 | $41.61 | $42.32 | $35.60 | 1,721,734 |
| 2016-10-20 | $42.12 | $42.51 | $41.99 | $42.18 | $35.48 | 2,044,776 |
| 2016-10-19 | $41.96 | $42.27 | $41.49 | $42.22 | $35.51 | 1,797,611 |
| 2016-10-18 | $42.24 | $42.38 | $41.97 | $41.98 | $35.31 | 2,143,688 |
| 2016-10-17 | $42.13 | $42.30 | $41.79 | $41.85 | $35.20 | 2,054,731 |
| 2016-10-14 | $42.42 | $42.85 | $42.13 | $42.13 | $35.44 | 1,790,042 |
| 2016-10-13 | $41.96 | $42.53 | $41.63 | $42.25 | $35.54 | 2,155,561 |
| 2016-10-12 | $42.32 | $42.65 | $42.10 | $42.39 | $35.66 | 1,823,783 |
| 2016-10-11 | $43.17 | $43.28 | $42.07 | $42.34 | $35.61 | 2,316,559 |
| 2016-10-10 | $42.91 | $43.32 | $42.86 | $43.27 | $36.40 | 1,885,862 |
| 2016-10-07 | $43.20 | $43.26 | $42.49 | $42.65 | $35.88 | 1,782,482 |
| 2016-10-06 | $43.07 | $43.46 | $43.03 | $43.16 | $36.30 | 2,433,860 |
| 2016-10-05 | $42.79 | $43.46 | $42.66 | $43.27 | $36.40 | 2,629,671 |
| 2016-10-04 | $42.80 | $43.52 | $42.70 | $42.79 | $35.99 | 3,343,554 |
| 2016-10-03 | $41.98 | $42.97 | $41.95 | $42.90 | $36.09 | 3,024,587 |
| 2016-09-30 | $41.70 | $42.39 | $41.59 | $42.17 | $35.47 | 2,848,458 |
| 2016-09-29 | $41.81 | $42.16 | $41.38 | $41.53 | $34.93 | 2,146,245 |
| 2016-09-28 | $41.89 | $42.11 | $41.43 | $41.85 | $35.20 | 2,651,759 |
| 2016-09-27 | $41.65 | $41.90 | $41.36 | $41.89 | $35.24 | 2,363,748 |
| 2016-09-26 | $42.28 | $42.31 | $41.87 | $41.90 | $35.24 | 1,540,180 |
| 2016-09-23 | $42.76 | $42.93 | $42.47 | $42.47 | $35.72 | 1,876,117 |
| 2016-09-22 | $43.08 | $43.32 | $42.77 | $42.98 | $36.15 | 3,094,858 |
| 2016-09-21 | $42.32 | $43.01 | $42.32 | $42.81 | $36.01 | 3,072,139 |
| 2016-09-20 | $42.39 | $42.39 | $41.94 | $42.15 | $35.45 | 2,381,152 |
| 2016-09-19 | $42.25 | $42.50 | $42.12 | $42.18 | $35.48 | 1,606,759 |
| 2016-09-16 | $41.99 | $42.07 | $41.73 | $42.03 | $35.35 | 3,105,520 |
| 2016-09-15 | $41.94 | $42.37 | $41.75 | $42.28 | $35.56 | 2,264,444 |
| 2016-09-14 | $42.05 | $42.50 | $41.77 | $41.98 | $35.31 | 2,682,110 |
| 2016-09-13 | $42.66 | $42.74 | $41.90 | $42.00 | $35.33 | 2,693,571 |
| 2016-09-12 | $41.91 | $43.07 | $41.54 | $42.96 | $36.14 | 2,619,087 |
| 2016-09-09 | $42.82 | $42.95 | $42.02 | $42.02 | $35.35 | 3,088,312 |
| 2016-09-08 | $43.87 | $43.89 | $43.17 | $43.24 | $36.37 | 2,821,893 |
| 2016-09-07 | $43.76 | $44.04 | $43.66 | $44.02 | $37.03 | 2,048,234 |
| 2016-09-06 | $43.85 | $44.00 | $43.49 | $43.94 | $36.96 | 1,671,379 |
| 2016-09-02 | $43.37 | $43.83 | $43.37 | $43.82 | $36.86 | 2,011,216 |
| 2016-09-01 | $43.68 | $43.76 | $42.92 | $43.14 | $36.29 | 2,274,913 |
| 2016-08-31 | $43.24 | $43.81 | $43.03 | $43.76 | $36.81 | 3,211,624 |
| 2016-08-30 | $42.89 | $43.39 | $42.87 | $43.21 | $36.35 | 2,301,698 |
| 2016-08-29 | $42.61 | $43.01 | $42.28 | $42.84 | $36.04 | 1,735,404 |
| 2016-08-26 | $42.84 | $43.00 | $42.19 | $42.39 | $35.66 | 1,977,219 |
| 2016-08-25 | $43.22 | $43.22 | $42.50 | $42.56 | $35.80 | 2,872,180 |
| 2016-08-24 | $44.03 | $44.03 | $43.19 | $43.32 | $36.44 | 1,899,076 |
| 2016-08-23 | $43.99 | $44.43 | $43.90 | $44.12 | $37.11 | 2,033,276 |
| 2016-08-22 | $43.44 | $43.83 | $43.29 | $43.80 | $36.84 | 1,952,348 |
| 2016-08-19 | $43.40 | $43.64 | $43.17 | $43.48 | $36.57 | 2,120,395 |
| 2016-08-18 | $43.69 | $43.96 | $43.51 | $43.57 | $36.65 | 2,053,506 |
| 2016-08-17 | $43.47 | $43.70 | $43.16 | $43.63 | $36.70 | 2,183,148 |
| 2016-08-16 | $43.55 | $43.76 | $43.41 | $43.47 | $36.57 | 1,623,575 |
| 2016-08-15 | $43.56 | $44.13 | $43.49 | $43.77 | $36.82 | 1,847,581 |
| 2016-08-12 | $43.85 | $44.20 | $43.54 | $44.07 | $36.82 | 2,177,321 |
| 2016-08-11 | $44.40 | $44.43 | $43.74 | $43.93 | $36.70 | 2,284,259 |
| 2016-08-10 | $44.48 | $44.82 | $44.16 | $44.31 | $37.02 | 1,741,977 |
| 2016-08-09 | $44.64 | $44.73 | $44.23 | $44.38 | $37.08 | 2,077,140 |
| 2016-08-08 | $44.57 | $45.05 | $44.43 | $44.52 | $37.19 | 2,234,423 |
| 2016-08-05 | $43.82 | $44.60 | $43.71 | $44.45 | $37.13 | 2,839,509 |
| 2016-08-04 | $44.37 | $44.49 | $43.42 | $43.74 | $36.54 | 2,843,768 |
| 2016-08-03 | $43.45 | $43.93 | $42.91 | $43.93 | $36.70 | 3,182,040 |
| 2016-08-02 | $43.05 | $44.61 | $42.88 | $43.45 | $36.30 | 4,718,167 |
| 2016-08-01 | $44.58 | $44.74 | $43.70 | $44.24 | $36.96 | 4,549,433 |
| 2016-07-29 | $44.74 | $45.39 | $44.74 | $45.08 | $37.66 | 4,834,151 |
| 2016-07-28 | $44.02 | $45.00 | $43.80 | $44.94 | $37.54 | 4,282,567 |
| 2016-07-27 | $43.87 | $44.17 | $43.56 | $43.90 | $36.68 | 2,383,083 |
| 2016-07-26 | $43.64 | $44.12 | $43.63 | $43.87 | $36.65 | 2,139,067 |
| 2016-07-25 | $43.61 | $43.79 | $43.50 | $43.60 | $36.42 | 1,716,399 |
| 2016-07-22 | $43.40 | $43.80 | $43.26 | $43.72 | $36.53 | 1,899,995 |
| 2016-07-21 | $43.35 | $43.87 | $43.20 | $43.39 | $36.25 | 2,366,485 |
| 2016-07-20 | $43.33 | $43.57 | $43.00 | $43.39 | $36.25 | 2,705,352 |
| 2016-07-19 | $44.00 | $44.08 | $43.33 | $43.48 | $36.32 | 2,751,896 |
| 2016-07-18 | $44.00 | $44.31 | $43.92 | $44.25 | $36.97 | 2,387,194 |
| 2016-07-15 | $43.55 | $44.00 | $43.40 | $43.95 | $36.72 | 2,898,729 |
| 2016-07-14 | $43.35 | $43.60 | $43.14 | $43.48 | $36.32 | 2,840,190 |
| 2016-07-13 | $43.25 | $43.41 | $42.85 | $43.10 | $36.01 | 2,697,629 |
| 2016-07-12 | $43.23 | $43.57 | $42.76 | $43.29 | $36.17 | 2,699,889 |
| 2016-07-11 | $43.54 | $43.73 | $43.14 | $43.16 | $36.06 | 2,358,621 |
| 2016-07-08 | $42.51 | $43.51 | $42.51 | $43.48 | $36.32 | 3,348,249 |
| 2016-07-07 | $42.25 | $42.85 | $41.90 | $42.12 | $35.19 | 2,600,433 |
| 2016-07-06 | $41.67 | $42.23 | $41.21 | $42.12 | $35.19 | 5,464,706 |
| 2016-07-05 | $42.33 | $42.38 | $41.57 | $41.95 | $35.05 | 4,844,062 |
| 2016-07-01 | $42.99 | $43.03 | $42.35 | $42.61 | $35.60 | 2,998,128 |
| 2016-06-30 | $41.70 | $42.90 | $41.64 | $42.89 | $35.83 | 4,139,163 |
| 2016-06-29 | $41.02 | $41.73 | $41.00 | $41.58 | $34.74 | 3,921,195 |
| 2016-06-28 | $39.74 | $40.57 | $39.60 | $40.56 | $33.89 | 4,241,323 |
| 2016-06-27 | $40.09 | $40.19 | $39.01 | $39.14 | $32.70 | 5,064,585 |
| 2016-06-24 | $41.20 | $41.64 | $40.40 | $40.50 | $33.84 | 5,485,955 |
| 2016-06-23 | $42.43 | $42.76 | $42.43 | $42.71 | $35.68 | 1,955,653 |
| 2016-06-22 | $42.03 | $42.35 | $41.95 | $42.00 | $35.09 | 2,894,513 |
| 2016-06-21 | $42.60 | $42.64 | $41.79 | $41.94 | $35.04 | 4,071,222 |
| 2016-06-20 | $42.83 | $42.96 | $42.44 | $42.45 | $35.46 | 2,998,542 |
| 2016-06-17 | $41.87 | $42.71 | $41.87 | $42.31 | $35.35 | 4,035,611 |
| 2016-06-16 | $41.88 | $42.14 | $41.56 | $42.05 | $35.13 | 2,618,147 |
| 2016-06-15 | $41.83 | $42.52 | $41.79 | $42.15 | $35.21 | 3,160,421 |
| 2016-06-14 | $41.71 | $42.15 | $41.36 | $41.78 | $34.90 | 2,708,356 |
| 2016-06-13 | $42.73 | $42.96 | $41.78 | $41.82 | $34.94 | 4,423,718 |
| 2016-06-10 | $43.44 | $43.56 | $42.74 | $43.03 | $35.95 | 3,327,436 |
| 2016-06-09 | $43.63 | $43.95 | $43.23 | $43.83 | $36.62 | 3,901,909 |
| 2016-06-08 | $43.86 | $44.10 | $43.60 | $43.82 | $36.61 | 3,194,714 |
| 2016-06-07 | $43.79 | $43.88 | $43.50 | $43.66 | $36.47 | 2,508,775 |
| 2016-06-06 | $43.84 | $44.14 | $43.58 | $43.67 | $36.48 | 2,994,894 |
| 2016-06-03 | $43.43 | $43.87 | $43.37 | $43.60 | $36.42 | 4,518,449 |
| 2016-06-02 | $42.77 | $43.73 | $42.61 | $43.47 | $36.32 | 4,760,893 |
| 2016-06-01 | $42.63 | $42.95 | $42.38 | $42.83 | $35.78 | 6,466,640 |
| 2016-05-31 | $43.33 | $43.54 | $42.67 | $42.77 | $35.73 | 4,692,678 |
| 2016-05-27 | $43.30 | $43.54 | $42.82 | $43.23 | $36.12 | 3,206,455 |
| 2016-05-26 | $42.97 | $43.54 | $42.66 | $43.07 | $35.98 | 3,557,160 |
| 2016-05-25 | $42.29 | $42.73 | $42.13 | $42.48 | $35.49 | 4,010,675 |
| 2016-05-24 | $41.23 | $42.14 | $41.00 | $42.05 | $35.13 | 6,777,611 |
| 2016-05-23 | $39.73 | $40.75 | $39.63 | $40.44 | $33.78 | 4,964,884 |
| 2016-05-20 | $38.59 | $40.13 | $38.54 | $39.83 | $33.28 | 6,354,545 |
| 2016-05-19 | $37.30 | $38.38 | $37.00 | $38.37 | $32.06 | 4,223,294 |
| 2016-05-18 | $37.20 | $37.82 | $37.08 | $37.51 | $31.34 | 3,019,496 |
| 2016-05-17 | $37.44 | $37.89 | $37.36 | $37.49 | $31.32 | 2,708,444 |
| 2016-05-16 | $37.28 | $37.90 | $37.18 | $37.65 | $31.45 | 2,145,742 |
| 2016-05-13 | $38.41 | $38.43 | $37.45 | $37.63 | $31.19 | 3,219,425 |
| 2016-05-12 | $38.25 | $38.79 | $38.04 | $38.54 | $31.94 | 3,288,464 |
| 2016-05-11 | $38.27 | $38.48 | $37.90 | $37.96 | $31.46 | 2,921,038 |
| 2016-05-10 | $37.95 | $38.43 | $37.95 | $38.40 | $31.83 | 2,864,884 |
| 2016-05-09 | $38.23 | $38.39 | $37.36 | $37.73 | $31.27 | 4,166,589 |
| 2016-05-06 | $38.05 | $38.36 | $37.87 | $38.20 | $31.66 | 2,528,646 |
| 2016-05-05 | $38.87 | $39.23 | $37.96 | $38.08 | $31.56 | 3,934,383 |
| 2016-05-04 | $39.01 | $39.37 | $38.56 | $38.72 | $32.09 | 4,318,331 |
| 2016-05-03 | $39.95 | $40.65 | $39.03 | $39.10 | $32.41 | 5,170,753 |
| 2016-05-02 | $39.59 | $40.55 | $39.55 | $40.26 | $33.37 | 5,965,239 |
| 2016-04-29 | $39.87 | $40.11 | $39.50 | $39.94 | $33.10 | 4,854,144 |
| 2016-04-28 | $39.86 | $40.62 | $39.72 | $40.07 | $33.21 | 4,531,692 |
| 2016-04-27 | $39.74 | $40.09 | $39.42 | $39.91 | $33.08 | 3,090,488 |
| 2016-04-26 | $39.50 | $40.00 | $39.19 | $39.73 | $32.93 | 4,037,864 |
| 2016-04-25 | $39.37 | $39.46 | $38.91 | $39.26 | $32.54 | 3,022,892 |
| 2016-04-22 | $38.79 | $39.63 | $38.64 | $39.62 | $32.84 | 4,194,370 |
| 2016-04-21 | $39.00 | $39.16 | $38.20 | $38.35 | $31.79 | 3,701,165 |
| 2016-04-20 | $38.25 | $39.00 | $38.07 | $38.87 | $32.22 | 4,224,948 |
| 2016-04-19 | $37.98 | $38.58 | $37.84 | $38.23 | $31.69 | 3,142,462 |
| 2016-04-18 | $37.10 | $37.82 | $36.88 | $37.71 | $31.26 | 3,523,891 |
| 2016-04-15 | $36.64 | $37.33 | $36.52 | $37.30 | $30.92 | 3,092,216 |
| 2016-04-14 | $37.02 | $37.11 | $36.35 | $36.59 | $30.33 | 2,809,854 |
| 2016-04-13 | $37.06 | $37.30 | $36.98 | $37.14 | $30.78 | 2,756,427 |
| 2016-04-12 | $36.04 | $36.90 | $36.03 | $36.83 | $30.53 | 2,202,159 |
| 2016-04-11 | $36.12 | $36.65 | $35.97 | $36.00 | $29.84 | 2,505,603 |
| 2016-04-08 | $36.12 | $36.54 | $35.95 | $36.09 | $29.91 | 2,318,991 |
| 2016-04-07 | $35.35 | $36.22 | $35.29 | $35.72 | $29.61 | 3,302,739 |
| 2016-04-06 | $35.09 | $35.55 | $34.79 | $35.54 | $29.46 | 3,241,540 |
| 2016-04-05 | $35.57 | $35.57 | $34.55 | $35.11 | $29.10 | 5,540,991 |
| 2016-04-04 | $36.33 | $36.53 | $35.95 | $36.04 | $29.87 | 2,650,479 |
| 2016-04-01 | $36.05 | $36.51 | $35.38 | $36.47 | $30.23 | 3,167,066 |
| 2016-03-31 | $36.69 | $36.75 | $35.98 | $36.31 | $30.09 | 3,770,980 |
| 2016-03-30 | $37.01 | $37.20 | $36.26 | $36.62 | $30.35 | 2,872,568 |
| 2016-03-29 | $36.44 | $36.98 | $36.22 | $36.87 | $30.56 | 2,657,318 |
| 2016-03-28 | $36.60 | $36.71 | $36.24 | $36.35 | $30.13 | 2,637,732 |
| 2016-03-24 | $36.30 | $36.73 | $35.83 | $36.47 | $30.23 | 3,465,879 |
| 2016-03-23 | $37.48 | $37.59 | $36.55 | $36.60 | $30.34 | 4,072,995 |
| 2016-03-22 | $37.90 | $37.95 | $37.55 | $37.61 | $31.17 | 2,265,198 |
| 2016-03-21 | $37.85 | $38.28 | $37.72 | $38.17 | $31.64 | 3,301,971 |
| 2016-03-18 | $38.33 | $38.96 | $37.91 | $38.07 | $31.55 | 6,360,708 |
| 2016-03-17 | $37.51 | $38.76 | $37.51 | $38.20 | $31.66 | 4,384,779 |
| 2016-03-16 | $36.38 | $37.59 | $36.38 | $37.46 | $31.05 | 3,620,067 |
| 2016-03-15 | $36.30 | $36.67 | $36.14 | $36.56 | $30.30 | 2,917,528 |
| 2016-03-14 | $36.40 | $36.89 | $36.20 | $36.71 | $30.43 | 3,183,766 |
| 2016-03-11 | $36.17 | $36.63 | $36.10 | $36.60 | $30.34 | 2,634,430 |
| 2016-03-10 | $36.11 | $36.35 | $35.36 | $35.77 | $29.65 | 3,242,267 |
| 2016-03-09 | $36.28 | $36.44 | $35.80 | $36.06 | $29.89 | 3,015,826 |
| 2016-03-08 | $37.03 | $37.27 | $35.57 | $36.03 | $29.86 | 4,166,991 |
| 2016-03-07 | $37.17 | $37.29 | $36.85 | $37.14 | $30.78 | 3,599,712 |
| 2016-03-04 | $36.90 | $37.99 | $36.90 | $37.65 | $31.21 | 5,268,827 |
| 2016-03-03 | $36.17 | $36.86 | $35.74 | $36.83 | $30.53 | 4,054,828 |
| 2016-03-02 | $35.28 | $35.91 | $35.19 | $35.83 | $29.70 | 3,392,319 |
| 2016-03-01 | $35.13 | $35.62 | $34.56 | $35.48 | $29.41 | 4,412,936 |
| 2016-02-29 | $34.79 | $35.41 | $34.55 | $34.96 | $28.98 | 5,091,214 |
| 2016-02-26 | $34.72 | $35.10 | $34.50 | $34.79 | $28.83 | 3,803,243 |
| 2016-02-25 | $34.04 | $34.74 | $33.75 | $34.62 | $28.69 | 3,580,361 |
| 2016-02-24 | $33.55 | $33.91 | $33.08 | $33.85 | $28.06 | 3,769,583 |
| 2016-02-23 | $33.77 | $34.42 | $33.37 | $33.79 | $28.01 | 3,444,311 |
| 2016-02-22 | $32.89 | $33.90 | $32.80 | $33.79 | $28.01 | 4,324,435 |
| 2016-02-19 | $33.66 | $33.78 | $32.31 | $32.65 | $27.06 | 5,502,343 |
| 2016-02-18 | $33.40 | $33.99 | $33.24 | $33.90 | $28.10 | 3,732,482 |
| 2016-02-17 | $33.74 | $34.12 | $33.30 | $33.40 | $27.68 | 3,362,314 |
| 2016-02-16 | $32.96 | $33.82 | $32.85 | $33.62 | $27.87 | 4,068,622 |
| 2016-02-12 | $31.69 | $32.48 | $31.30 | $32.45 | $26.90 | 4,441,533 |
| 2016-02-11 | $32.27 | $32.83 | $31.50 | $31.63 | $26.22 | 6,931,847 |
| 2016-02-10 | $33.61 | $34.07 | $33.15 | $33.18 | $27.24 | 4,301,040 |
| 2016-02-09 | $33.44 | $33.68 | $32.56 | $33.58 | $27.57 | 6,369,366 |
| 2016-02-08 | $34.40 | $34.73 | $33.05 | $33.30 | $27.34 | 5,061,227 |
| 2016-02-05 | $34.28 | $34.51 | $33.93 | $34.07 | $27.97 | 5,416,598 |
| 2016-02-04 | $33.44 | $34.69 | $33.34 | $34.25 | $28.12 | 6,612,344 |
| 2016-02-03 | $32.56 | $33.80 | $32.47 | $33.44 | $27.46 | 8,002,876 |
| 2016-02-02 | $33.52 | $33.60 | $32.28 | $32.36 | $26.57 | 11,075,620 |
| 2016-02-01 | $34.77 | $35.64 | $34.31 | $35.46 | $29.11 | 6,364,670 |
| 2016-01-29 | $34.86 | $35.55 | $34.75 | $35.35 | $29.02 | 8,608,248 |
| 2016-01-28 | $34.16 | $34.95 | $33.98 | $34.70 | $28.49 | 5,351,162 |
| 2016-01-27 | $33.50 | $34.46 | $33.42 | $33.74 | $27.70 | 5,023,541 |
| 2016-01-26 | $32.88 | $33.65 | $32.49 | $33.63 | $27.61 | 4,390,895 |
| 2016-01-25 | $32.90 | $33.00 | $32.36 | $32.43 | $26.63 | 5,782,959 |
| 2016-01-22 | $32.52 | $33.37 | $32.49 | $33.23 | $27.28 | 5,279,060 |
| 2016-01-21 | $31.26 | $32.48 | $31.20 | $31.92 | $26.21 | 6,085,401 |
| 2016-01-20 | $30.25 | $31.71 | $29.86 | $31.29 | $25.69 | 9,252,507 |
| 2016-01-19 | $31.94 | $32.05 | $30.29 | $30.51 | $25.05 | 8,756,902 |
| 2016-01-15 | $32.60 | $32.62 | $31.16 | $31.51 | $25.87 | 8,763,707 |
| 2016-01-14 | $33.42 | $33.68 | $32.76 | $33.36 | $27.39 | 5,574,578 |
| 2016-01-13 | $34.34 | $34.55 | $33.42 | $33.47 | $27.48 | 4,468,066 |
| 2016-01-12 | $34.56 | $34.66 | $33.77 | $34.27 | $28.14 | 3,445,742 |
| 2016-01-11 | $34.54 | $34.73 | $33.94 | $34.16 | $28.05 | 5,647,217 |
| 2016-01-08 | $34.76 | $35.10 | $34.31 | $34.39 | $28.24 | 4,130,773 |
| 2016-01-07 | $34.91 | $35.09 | $34.33 | $34.52 | $28.34 | 4,820,524 |
| 2016-01-06 | $35.72 | $35.83 | $35.25 | $35.36 | $29.03 | 6,072,600 |
| 2016-01-05 | $35.82 | $36.27 | $35.41 | $36.24 | $29.75 | 3,863,221 |
| 2016-01-04 | $36.11 | $36.15 | $35.40 | $35.84 | $29.43 | 4,040,773 |
| 2015-12-31 | $36.64 | $36.90 | $36.45 | $36.68 | $30.12 | 2,668,072 |
| 2015-12-30 | $37.00 | $37.17 | $36.77 | $36.88 | $30.28 | 2,380,452 |
| 2015-12-29 | $36.59 | $37.15 | $36.57 | $37.09 | $30.45 | 2,694,597 |
| 2015-12-28 | $36.66 | $36.73 | $36.09 | $36.50 | $29.97 | 2,336,792 |
| 2015-12-24 | $36.68 | $36.88 | $36.47 | $36.65 | $30.09 | 1,250,976 |
| 2015-12-23 | $36.65 | $37.17 | $36.34 | $36.68 | $30.12 | 4,924,483 |
| 2015-12-22 | $35.47 | $36.59 | $35.42 | $36.41 | $29.89 | 5,666,162 |
| 2015-12-21 | $35.23 | $35.74 | $35.05 | $35.31 | $28.99 | 4,587,858 |
| 2015-12-18 | $34.12 | $35.13 | $33.94 | $35.00 | $28.74 | 12,289,701 |
| 2015-12-17 | $35.33 | $35.45 | $34.27 | $34.29 | $28.15 | 4,872,309 |
| 2015-12-16 | $34.92 | $35.46 | $34.54 | $35.40 | $29.06 | 5,291,914 |
| 2015-12-15 | $34.44 | $35.10 | $34.40 | $34.86 | $28.62 | 4,819,980 |
| 2015-12-14 | $34.19 | $34.51 | $33.84 | $34.18 | $28.06 | 4,512,221 |
| 2015-12-11 | $34.60 | $34.65 | $34.11 | $34.22 | $28.10 | 4,814,593 |
| 2015-12-10 | $35.41 | $35.69 | $35.04 | $35.09 | $28.81 | 5,403,467 |
| 2015-12-09 | $35.01 | $36.02 | $35.00 | $35.41 | $29.07 | 5,050,735 |
| 2015-12-08 | $35.16 | $35.61 | $34.88 | $35.27 | $28.96 | 4,722,862 |
| 2015-12-07 | $35.97 | $36.02 | $35.22 | $35.41 | $29.07 | 4,294,288 |
| 2015-12-04 | $35.67 | $36.14 | $35.60 | $35.97 | $29.53 | 4,936,896 |
| 2015-12-03 | $36.48 | $36.74 | $35.41 | $35.61 | $29.24 | 9,034,539 |
| 2015-12-02 | $36.60 | $36.87 | $36.45 | $36.52 | $29.98 | 6,257,961 |
| 2015-12-01 | $36.80 | $37.02 | $36.44 | $36.70 | $30.13 | 7,012,643 |
| 2015-11-30 | $36.53 | $36.62 | $36.10 | $36.49 | $29.96 | 6,508,142 |
| 2015-11-27 | $36.43 | $36.57 | $36.26 | $36.46 | $29.94 | 2,339,585 |
| 2015-11-25 | $36.01 | $36.75 | $35.98 | $36.47 | $29.94 | 5,281,852 |
| 2015-11-24 | $36.47 | $36.59 | $35.71 | $36.04 | $29.59 | 7,754,705 |
| 2015-11-23 | $35.81 | $37.03 | $35.75 | $36.72 | $30.15 | 6,836,561 |
| 2015-11-20 | $36.53 | $36.82 | $35.60 | $35.83 | $29.42 | 9,058,166 |
| 2015-11-19 | $37.41 | $37.53 | $36.28 | $36.43 | $29.91 | 5,944,681 |
| 2015-11-18 | $37.42 | $37.68 | $37.01 | $37.41 | $30.72 | 7,977,207 |
| 2015-11-17 | $38.34 | $38.40 | $37.14 | $37.20 | $30.54 | 4,767,500 |
| 2015-11-16 | $37.59 | $38.42 | $37.55 | $38.24 | $31.40 | 4,626,384 |
| 2015-11-13 | $38.41 | $38.86 | $37.69 | $37.76 | $30.78 | 6,555,907 |
| 2015-11-12 | $40.22 | $40.30 | $38.49 | $38.51 | $31.39 | 8,312,189 |
| 2015-11-11 | $40.84 | $40.84 | $40.26 | $40.51 | $33.02 | 3,651,166 |
| 2015-11-10 | $41.30 | $41.64 | $40.56 | $40.63 | $33.12 | 4,419,393 |
| 2015-11-09 | $41.89 | $42.03 | $41.25 | $41.52 | $33.84 | 5,039,384 |
| 2015-11-06 | $42.79 | $43.05 | $41.97 | $42.13 | $34.34 | 5,716,830 |
| 2015-11-05 | $42.95 | $43.21 | $42.43 | $43.07 | $35.11 | 5,405,648 |
| 2015-11-04 | $43.06 | $43.17 | $42.34 | $43.02 | $35.06 | 7,007,000 |
| 2015-11-03 | $43.33 | $43.64 | $41.74 | $43.15 | $35.17 | 11,417,433 |
| 2015-11-02 | $45.81 | $46.29 | $45.05 | $46.28 | $37.72 | 2,975,324 |
| 2015-10-30 | $45.65 | $46.09 | $45.45 | $45.66 | $37.22 | 3,565,950 |
| 2015-10-29 | $46.64 | $46.73 | $45.46 | $45.53 | $37.11 | 4,298,102 |
| 2015-10-28 | $46.17 | $47.03 | $46.13 | $46.80 | $38.15 | 2,086,086 |
| 2015-10-27 | $46.21 | $46.41 | $45.73 | $46.24 | $37.69 | 2,506,412 |
| 2015-10-26 | $46.81 | $46.89 | $46.31 | $46.39 | $37.81 | 1,792,898 |
| 2015-10-23 | $46.93 | $46.98 | $46.50 | $46.89 | $38.22 | 2,490,029 |
| 2015-10-22 | $45.51 | $46.89 | $45.46 | $46.70 | $38.06 | 3,118,921 |
| 2015-10-21 | $45.74 | $45.83 | $45.25 | $45.29 | $36.91 | 2,727,925 |
| 2015-10-20 | $45.81 | $45.98 | $45.51 | $45.70 | $37.25 | 2,724,690 |
| 2015-10-19 | $45.82 | $46.05 | $45.60 | $45.97 | $37.47 | 2,767,062 |
| 2015-10-16 | $45.65 | $45.98 | $45.25 | $45.96 | $37.46 | 3,236,326 |
| 2015-10-15 | $45.18 | $45.56 | $44.94 | $45.56 | $37.13 | 2,557,542 |
| 2015-10-14 | $44.85 | $45.41 | $44.66 | $44.96 | $36.65 | 2,024,129 |
| 2015-10-13 | $45.17 | $45.50 | $44.85 | $44.92 | $36.61 | 2,630,403 |
| 2015-10-12 | $45.33 | $45.52 | $45.15 | $45.44 | $37.04 | 2,013,013 |
| 2015-10-09 | $45.07 | $45.53 | $45.03 | $45.42 | $37.02 | 3,062,899 |
| 2015-10-08 | $44.28 | $45.21 | $44.04 | $45.13 | $36.78 | 3,153,665 |
| 2015-10-07 | $43.91 | $44.82 | $43.71 | $44.31 | $36.12 | 3,898,286 |
| 2015-10-06 | $43.55 | $43.79 | $43.29 | $43.64 | $35.57 | 3,224,853 |
| 2015-10-05 | $42.70 | $43.71 | $42.70 | $43.64 | $35.57 | 3,634,341 |
| 2015-10-02 | $41.06 | $42.44 | $40.92 | $42.42 | $34.58 | 3,009,323 |
| 2015-10-01 | $41.69 | $41.95 | $41.06 | $41.46 | $33.79 | 3,802,323 |
| 2015-09-30 | $41.49 | $41.77 | $41.22 | $41.45 | $33.78 | 4,687,840 |
| 2015-09-29 | $41.20 | $41.26 | $40.66 | $41.02 | $33.43 | 4,655,485 |
| 2015-09-28 | $42.14 | $42.31 | $41.00 | $41.09 | $33.49 | 4,270,816 |
| 2015-09-25 | $42.50 | $43.04 | $42.27 | $42.50 | $34.64 | 3,433,824 |
| 2015-09-24 | $41.86 | $42.26 | $41.31 | $42.02 | $34.25 | 4,724,902 |
| 2015-09-23 | $42.41 | $42.55 | $41.93 | $42.06 | $34.28 | 2,725,386 |
| 2015-09-22 | $42.80 | $42.84 | $42.16 | $42.45 | $34.60 | 2,775,200 |
| 2015-09-21 | $43.50 | $43.76 | $43.23 | $43.38 | $35.36 | 3,159,947 |
| 2015-09-18 | $43.46 | $43.99 | $43.15 | $43.23 | $35.24 | 6,194,903 |
| 2015-09-17 | $44.18 | $44.90 | $44.02 | $44.25 | $36.07 | 3,718,277 |
| 2015-09-16 | $43.66 | $44.22 | $43.41 | $44.19 | $36.02 | 2,991,145 |
| 2015-09-15 | $43.21 | $43.64 | $42.86 | $43.47 | $35.43 | 3,811,293 |
| 2015-09-14 | $42.90 | $43.06 | $42.75 | $42.93 | $34.99 | 3,205,799 |
| 2015-09-11 | $42.98 | $43.05 | $42.55 | $42.82 | $34.90 | 3,410,180 |
| 2015-09-10 | $42.82 | $43.48 | $42.71 | $43.06 | $35.10 | 2,900,956 |
| 2015-09-09 | $44.16 | $44.33 | $42.92 | $42.99 | $35.04 | 3,130,639 |
| 2015-09-08 | $43.71 | $43.74 | $43.17 | $43.70 | $35.62 | 3,062,108 |
Archer Daniels Midland Company (ADM) News Headlines
.jpg)
FBI agents deliver grand jury subpoenas as ADM criminal probe escalates, sources say
None
reuters.com March 7, 2024.jpg)
ADM corrects financial statements amid probe over accounting practices
None
reuters.com March 12, 2024Recent Archer Daniels Midland Company (ADM) News
.jpg)
.jpg)
.jpg)
Similar Companies to Archer Daniels Midland Company (ADM) in the Farm Products Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Tyson Foods Inc - Class A | TSN | Farm Products | Consumer Defensive | 115,000 |
| Industrias Bachoco S.A.B. DE C.V. | IBA | Farm Products | Consumer Defensive | 37,000 |
| Archer Daniels Midland Company | ADM | Farm Products | Consumer Defensive | 33,000 |
| Bunge Ltd | BG | Farm Products | Consumer Defensive | 32,000 |
| Fresh Del Monte Produce Inc | FDP | Farm Products | Consumer Defensive | 16,000 |
| CHS Inc | CHSCL | Farm Products | Consumer Defensive | 8,000 |
| Cal-Maine Foods Inc | CALM | Farm Products | Consumer Defensive | 2,800 |
| Mission Produce Inc | AVO | Farm Products | Consumer Defensive | 1,500 |
| Limoneira Company | LMNR | Farm Products | Consumer Defensive | 900 |
| Village Farms International Inc | VFF | Farm Products | Consumer Defensive | 753 |