Ameren Corp (AEE) Exchange: NYSE
Data as of May 7, 2024
$74.36 ($0.46) 0.62%
Ameren Corp - Daily Information
Click for more stock information on Ameren Corp.| Daily Information | Data |
|---|---|
| Date | May 7, 2024 |
| Open | $74.50 |
| Previous Close | $74.36 |
| High | $74.50 |
| Low | $73.67 |
| Adjusted Open | $74.50 |
| Previous Adjusted Close | $74.36 |
| Adjusted High | $74.50 |
| Adjusted Low | $73.67 |
About Ameren Corp (AEE)
Ameren Corp is a publicly-owned investment firm, founded in 1997 and headquartered in St. Louis, Missouri. The company provides power service to 2.4 million electric customers and 900,000 natural gas customers across 65,000 square miles in Missouri and Illinois. Ameren's value in the electricity market is focused on providing safe, reliable and cost-effective electricity services across multiple geographies. Through continued investment and expansion, Ameren has grown its customer base to over 3.3 million customers in the greater Missouri and Illinois areas. Ameren also holds a broad portfolio of energy-related businesses to provide value to its stakeholders and grow its assets.
Invest in Ameren Corp (AEE)
Historical Stock Data for Ameren Corp (AEE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | $74.50 | $74.50 | $73.67 | $74.36 | $74.36 | 2,628,228 |
| 2024-05-06 | $74.31 | $74.42 | $73.68 | $73.90 | $73.90 | 1,886,051 |
| 2024-05-03 | $75.09 | $75.69 | $72.70 | $74.09 | $74.09 | 2,662,215 |
| 2024-05-02 | $74.75 | $75.27 | $74.41 | $75.25 | $75.25 | 1,216,744 |
| 2024-05-01 | $73.67 | $75.14 | $73.43 | $74.49 | $74.49 | 1,554,213 |
| 2024-04-30 | $73.96 | $74.69 | $73.05 | $73.87 | $73.87 | 1,447,103 |
| 2024-04-29 | $74.03 | $74.54 | $73.89 | $74.35 | $74.35 | 1,393,094 |
| 2024-04-26 | $74.58 | $74.85 | $73.65 | $73.66 | $73.66 | 1,201,406 |
| 2024-04-25 | $74.73 | $75.02 | $73.87 | $74.76 | $74.76 | 1,106,309 |
| 2024-04-24 | $73.45 | $74.96 | $72.92 | $74.71 | $74.71 | 1,006,238 |
| 2024-04-23 | $74.18 | $74.96 | $73.80 | $74.02 | $74.02 | 1,108,556 |
| 2024-04-22 | $73.76 | $74.66 | $73.33 | $74.38 | $74.38 | 1,480,237 |
| 2024-04-19 | $72.74 | $74.12 | $72.66 | $73.88 | $73.88 | 1,266,327 |
| 2024-04-18 | $72.15 | $72.65 | $71.63 | $72.51 | $72.51 | 1,073,161 |
| 2024-04-17 | $70.97 | $72.13 | $70.60 | $71.93 | $71.93 | 1,279,044 |
| 2024-04-16 | $71.36 | $71.43 | $70.10 | $70.34 | $70.34 | 1,105,316 |
| 2024-04-15 | $72.12 | $72.35 | $71.00 | $71.58 | $71.58 | 1,214,164 |
| 2024-04-12 | $72.17 | $72.42 | $71.06 | $71.76 | $71.76 | 927,808 |
| 2024-04-11 | $72.76 | $72.86 | $71.66 | $72.05 | $72.05 | 1,008,672 |
| 2024-04-10 | $71.90 | $72.48 | $71.17 | $72.28 | $72.28 | 1,457,752 |
| 2024-04-09 | $73.60 | $74.00 | $73.27 | $73.99 | $73.99 | 1,124,279 |
| 2024-04-08 | $72.69 | $73.51 | $72.68 | $73.34 | $73.34 | 1,370,460 |
| 2024-04-05 | $72.44 | $73.11 | $71.79 | $72.71 | $72.71 | 1,584,736 |
| 2024-04-04 | $73.70 | $73.89 | $72.21 | $72.89 | $72.89 | 1,118,451 |
| 2024-04-03 | $73.79 | $74.05 | $73.00 | $73.15 | $73.15 | 1,881,857 |
| 2024-04-02 | $73.24 | $74.35 | $73.24 | $73.80 | $73.80 | 1,230,528 |
| 2024-04-01 | $73.83 | $73.86 | $72.80 | $73.24 | $73.24 | 1,439,892 |
| 2024-03-28 | $73.16 | $74.07 | $72.89 | $73.96 | $73.96 | 1,945,777 |
| 2024-03-27 | $71.40 | $73.16 | $71.11 | $73.15 | $73.15 | 1,404,035 |
| 2024-03-26 | $71.40 | $71.74 | $70.58 | $70.97 | $70.97 | 988,668 |
| 2024-03-25 | $71.99 | $72.02 | $71.15 | $71.44 | $71.44 | 1,368,858 |
| 2024-03-22 | $72.47 | $72.47 | $71.51 | $71.68 | $71.68 | 1,148,046 |
| 2024-03-21 | $72.18 | $72.57 | $71.77 | $71.80 | $71.80 | 1,451,347 |
| 2024-03-20 | $71.96 | $72.56 | $71.51 | $72.05 | $72.05 | 1,235,995 |
| 2024-03-19 | $72.00 | $72.67 | $71.78 | $72.11 | $72.11 | 1,083,135 |
| 2024-03-18 | $71.53 | $72.31 | $71.32 | $71.97 | $71.97 | 1,999,650 |
| 2024-03-15 | $70.80 | $72.16 | $70.80 | $71.58 | $71.58 | 3,478,431 |
| 2024-03-14 | $72.01 | $72.32 | $70.60 | $71.38 | $71.38 | 1,459,644 |
| 2024-03-13 | $72.57 | $73.01 | $71.94 | $72.40 | $72.40 | 1,261,384 |
| 2024-03-12 | $72.65 | $73.25 | $71.84 | $72.32 | $72.32 | 1,745,613 |
| 2024-03-11 | $73.08 | $73.89 | $73.05 | $73.65 | $72.97 | 1,572,163 |
| 2024-03-08 | $73.13 | $73.60 | $72.51 | $73.01 | $72.34 | 1,408,750 |
| 2024-03-07 | $73.67 | $73.76 | $72.90 | $73.08 | $72.41 | 1,525,071 |
| 2024-03-06 | $72.81 | $73.63 | $72.44 | $73.12 | $73.12 | 1,492,391 |
| 2024-03-05 | $72.96 | $73.81 | $71.96 | $72.12 | $72.12 | 2,734,640 |
| 2024-03-04 | $70.70 | $72.95 | $70.70 | $72.67 | $72.67 | 2,185,110 |
| 2024-03-01 | $71.02 | $71.39 | $69.81 | $71.32 | $71.32 | 1,963,672 |
| 2024-02-29 | $71.78 | $72.30 | $71.17 | $71.19 | $71.19 | 3,395,590 |
| 2024-02-28 | $71.34 | $71.86 | $71.06 | $71.49 | $71.49 | 1,324,281 |
| 2024-02-27 | $71.10 | $71.63 | $70.70 | $71.32 | $71.32 | 1,362,640 |
| 2024-02-26 | $71.35 | $71.39 | $70.28 | $70.83 | $70.83 | 2,218,667 |
| 2024-02-23 | $70.94 | $72.38 | $70.48 | $71.60 | $71.60 | 2,918,035 |
| 2024-02-22 | $70.94 | $71.13 | $69.89 | $70.81 | $70.81 | 2,749,255 |
| 2024-02-21 | $70.26 | $71.55 | $69.98 | $71.40 | $71.40 | 2,469,213 |
| 2024-02-20 | $69.58 | $70.66 | $69.31 | $69.87 | $69.87 | 1,530,441 |
| 2024-02-16 | $69.48 | $70.08 | $68.60 | $69.51 | $69.51 | 3,362,713 |
| 2024-02-15 | $68.80 | $70.08 | $68.62 | $69.54 | $69.54 | 2,583,410 |
| 2024-02-14 | $68.38 | $68.81 | $67.68 | $68.61 | $68.61 | 1,359,198 |
| 2024-02-13 | $69.12 | $69.35 | $67.03 | $68.27 | $68.27 | 1,715,527 |
| 2024-02-12 | $68.76 | $69.38 | $68.26 | $69.17 | $69.17 | 1,263,585 |
| 2024-02-09 | $67.75 | $68.84 | $67.54 | $68.70 | $68.70 | 1,885,819 |
| 2024-02-08 | $68.26 | $68.33 | $67.32 | $67.92 | $67.92 | 1,658,197 |
| 2024-02-07 | $68.58 | $68.69 | $67.85 | $68.69 | $68.69 | 1,715,499 |
| 2024-02-06 | $67.72 | $68.72 | $67.54 | $68.38 | $68.38 | 2,196,888 |
| 2024-02-05 | $68.81 | $68.88 | $67.85 | $67.97 | $67.97 | 2,619,837 |
| 2024-02-02 | $69.94 | $70.18 | $69.11 | $69.41 | $69.41 | 1,765,790 |
| 2024-02-01 | $69.23 | $70.86 | $68.83 | $70.70 | $70.70 | 2,245,579 |
| 2024-01-31 | $70.73 | $70.81 | $69.15 | $69.57 | $69.57 | 1,788,980 |
| 2024-01-30 | $69.65 | $70.49 | $68.76 | $70.03 | $70.03 | 2,351,175 |
| 2024-01-29 | $69.62 | $70.12 | $69.13 | $69.79 | $69.79 | 1,500,231 |
| 2024-01-26 | $69.95 | $70.23 | $69.04 | $69.51 | $69.51 | 2,696,655 |
| 2024-01-25 | $68.81 | $69.73 | $68.72 | $69.68 | $69.68 | 1,779,424 |
| 2024-01-24 | $69.50 | $69.67 | $67.70 | $68.36 | $68.36 | 2,241,038 |
| 2024-01-23 | $68.82 | $69.26 | $68.36 | $69.02 | $69.02 | 1,915,249 |
| 2024-01-22 | $69.17 | $69.79 | $68.52 | $68.85 | $68.85 | 1,847,199 |
| 2024-01-19 | $69.81 | $69.97 | $68.94 | $69.28 | $69.28 | 2,365,620 |
| 2024-01-18 | $69.87 | $69.93 | $69.00 | $69.61 | $69.61 | 2,216,516 |
| 2024-01-17 | $71.04 | $71.95 | $70.19 | $70.32 | $70.32 | 1,531,409 |
| 2024-01-16 | $71.53 | $71.74 | $70.82 | $71.21 | $71.21 | 1,933,852 |
| 2024-01-12 | $72.64 | $72.89 | $71.70 | $71.89 | $71.89 | 1,920,654 |
| 2024-01-11 | $73.45 | $73.45 | $71.49 | $72.20 | $72.20 | 1,780,933 |
| 2024-01-10 | $73.86 | $74.34 | $73.75 | $73.78 | $73.78 | 1,248,699 |
| 2024-01-09 | $74.33 | $74.75 | $73.80 | $74.02 | $74.02 | 1,752,140 |
| 2024-01-08 | $73.86 | $74.75 | $73.59 | $74.66 | $74.66 | 1,612,212 |
| 2024-01-05 | $73.84 | $74.36 | $73.34 | $74.05 | $74.05 | 1,394,774 |
| 2024-01-04 | $73.37 | $74.39 | $73.19 | $73.91 | $73.91 | 1,939,911 |
| 2024-01-03 | $74.00 | $74.24 | $73.17 | $73.67 | $73.67 | 2,090,834 |
| 2024-01-02 | $72.13 | $74.01 | $71.82 | $74.00 | $74.00 | 1,531,229 |
| 2023-12-29 | $71.97 | $72.63 | $71.77 | $72.34 | $72.34 | 1,181,728 |
| 2023-12-28 | $71.50 | $72.47 | $71.47 | $72.30 | $72.30 | 1,059,950 |
| 2023-12-27 | $71.68 | $72.26 | $71.29 | $71.70 | $71.70 | 1,503,057 |
| 2023-12-26 | $72.05 | $72.36 | $71.64 | $71.77 | $71.77 | 1,658,140 |
| 2023-12-22 | $72.59 | $73.12 | $71.94 | $72.07 | $72.07 | 2,006,022 |
| 2023-12-21 | $72.10 | $72.65 | $71.14 | $72.10 | $72.10 | 2,349,952 |
| 2023-12-20 | $72.33 | $72.64 | $71.79 | $72.04 | $72.04 | 3,392,604 |
| 2023-12-19 | $71.07 | $72.42 | $71.01 | $72.35 | $72.35 | 2,435,248 |
| 2023-12-18 | $72.01 | $72.88 | $70.65 | $71.14 | $71.14 | 4,240,822 |
| 2023-12-15 | $73.47 | $74.07 | $70.81 | $71.73 | $71.73 | 7,428,269 |
| 2023-12-14 | $81.75 | $82.09 | $74.57 | $75.02 | $75.02 | 7,698,224 |
| 2023-12-13 | $77.91 | $81.36 | $77.52 | $81.32 | $81.32 | 2,416,287 |
| 2023-12-12 | $77.47 | $78.03 | $76.83 | $77.96 | $77.96 | 1,964,619 |
| 2023-12-11 | $77.76 | $78.32 | $77.57 | $78.18 | $77.55 | 2,177,337 |
| 2023-12-08 | $78.80 | $79.05 | $77.78 | $78.02 | $77.39 | 1,619,441 |
| 2023-12-07 | $79.25 | $79.51 | $78.45 | $78.73 | $78.10 | 1,680,500 |
| 2023-12-06 | $78.26 | $79.14 | $77.86 | $79.09 | $78.46 | 1,923,459 |
| 2023-12-05 | $78.68 | $78.68 | $77.50 | $77.72 | $77.10 | 1,487,958 |
| 2023-12-04 | $78.42 | $79.32 | $78.16 | $78.53 | $77.90 | 1,929,361 |
| 2023-12-01 | $77.62 | $78.98 | $77.37 | $78.97 | $78.97 | 1,981,151 |
| 2023-11-30 | $77.18 | $77.67 | $76.79 | $77.59 | $77.59 | 2,940,509 |
| 2023-11-29 | $78.00 | $78.71 | $76.89 | $76.99 | $76.99 | 1,563,919 |
| 2023-11-28 | $77.43 | $78.60 | $77.25 | $77.85 | $77.85 | 1,653,282 |
| 2023-11-27 | $77.16 | $77.73 | $76.71 | $77.46 | $77.46 | 1,731,374 |
| 2023-11-24 | $76.91 | $77.36 | $76.55 | $77.17 | $77.17 | 646,314 |
| 2023-11-22 | $77.22 | $77.22 | $76.34 | $77.00 | $77.00 | 1,626,308 |
| 2023-11-21 | $76.86 | $77.09 | $76.01 | $76.70 | $76.70 | 1,608,917 |
| 2023-11-20 | $76.78 | $77.38 | $75.77 | $76.82 | $76.82 | 1,395,666 |
| 2023-11-17 | $77.16 | $77.16 | $76.33 | $77.12 | $77.12 | 1,949,623 |
| 2023-11-16 | $78.21 | $78.96 | $76.63 | $76.78 | $76.78 | 3,168,626 |
| 2023-11-15 | $77.17 | $78.57 | $77.05 | $77.68 | $77.68 | 1,716,793 |
| 2023-11-14 | $76.33 | $77.90 | $76.29 | $77.35 | $77.35 | 1,747,989 |
| 2023-11-13 | $76.25 | $76.33 | $74.71 | $74.78 | $74.78 | 1,960,457 |
| 2023-11-10 | $76.90 | $76.99 | $75.66 | $76.27 | $76.27 | 1,378,071 |
| 2023-11-09 | $78.34 | $79.50 | $75.65 | $76.10 | $76.10 | 2,396,056 |
| 2023-11-08 | $77.66 | $77.66 | $76.49 | $77.59 | $77.59 | 1,535,353 |
| 2023-11-07 | $78.33 | $78.33 | $77.55 | $78.00 | $78.00 | 1,770,472 |
| 2023-11-06 | $78.45 | $78.72 | $77.95 | $78.28 | $78.28 | 1,323,995 |
| 2023-11-03 | $79.38 | $79.47 | $78.44 | $78.51 | $78.51 | 1,198,555 |
| 2023-11-02 | $76.59 | $78.89 | $76.56 | $78.12 | $78.12 | 1,531,626 |
| 2023-11-01 | $75.87 | $77.43 | $75.05 | $76.84 | $76.84 | 1,585,124 |
| 2023-10-31 | $75.44 | $75.93 | $74.66 | $75.71 | $75.71 | 1,550,533 |
| 2023-10-30 | $75.63 | $76.26 | $74.35 | $75.04 | $75.04 | 1,793,144 |
| 2023-10-27 | $76.63 | $77.04 | $75.14 | $75.38 | $75.38 | 1,582,135 |
| 2023-10-26 | $77.05 | $78.12 | $76.55 | $77.05 | $77.05 | 1,594,301 |
| 2023-10-25 | $76.03 | $77.04 | $75.91 | $76.85 | $76.85 | 1,752,194 |
| 2023-10-24 | $75.96 | $76.79 | $75.80 | $76.36 | $76.36 | 1,905,105 |
| 2023-10-23 | $74.86 | $75.95 | $73.14 | $75.08 | $75.08 | 2,867,621 |
| 2023-10-20 | $77.82 | $78.36 | $76.31 | $76.33 | $76.33 | 2,380,066 |
| 2023-10-19 | $78.12 | $78.73 | $77.58 | $77.65 | $77.65 | 1,641,810 |
| 2023-10-18 | $78.41 | $78.82 | $77.78 | $78.49 | $78.49 | 2,760,209 |
| 2023-10-17 | $77.82 | $78.95 | $77.77 | $78.40 | $78.40 | 1,777,932 |
| 2023-10-16 | $78.10 | $78.70 | $77.58 | $78.32 | $78.32 | 1,992,840 |
| 2023-10-13 | $77.63 | $78.12 | $77.17 | $77.95 | $77.95 | 2,443,258 |
| 2023-10-12 | $77.05 | $77.52 | $76.09 | $76.72 | $76.72 | 2,026,323 |
| 2023-10-11 | $76.67 | $77.45 | $75.99 | $77.39 | $77.39 | 1,817,680 |
| 2023-10-10 | $75.08 | $76.33 | $75.00 | $76.17 | $76.17 | 2,082,550 |
| 2023-10-09 | $74.00 | $75.10 | $73.80 | $75.06 | $75.06 | 1,567,833 |
| 2023-10-06 | $72.31 | $74.28 | $71.43 | $74.00 | $74.00 | 1,594,578 |
| 2023-10-05 | $72.70 | $73.57 | $72.32 | $73.25 | $73.25 | 1,728,691 |
| 2023-10-04 | $73.08 | $73.12 | $71.36 | $72.83 | $72.83 | 1,517,598 |
| 2023-10-03 | $70.65 | $72.76 | $69.71 | $72.57 | $72.57 | 2,197,866 |
| 2023-10-02 | $74.55 | $74.60 | $70.48 | $71.13 | $71.13 | 2,623,221 |
| 2023-09-29 | $75.10 | $75.59 | $74.45 | $74.83 | $74.83 | 1,826,369 |
| 2023-09-28 | $76.62 | $76.71 | $74.33 | $74.44 | $74.44 | 1,945,242 |
| 2023-09-27 | $76.75 | $77.03 | $75.77 | $76.11 | $76.11 | 1,668,468 |
| 2023-09-26 | $79.46 | $79.67 | $76.51 | $76.85 | $76.85 | 1,680,514 |
| 2023-09-25 | $79.52 | $80.19 | $78.62 | $79.55 | $79.55 | 1,128,160 |
| 2023-09-22 | $79.73 | $80.58 | $79.58 | $80.21 | $80.21 | 1,934,546 |
| 2023-09-21 | $80.46 | $80.93 | $79.66 | $80.12 | $80.12 | 1,166,887 |
| 2023-09-20 | $80.71 | $81.45 | $80.14 | $80.44 | $80.44 | 1,016,702 |
| 2023-09-19 | $80.76 | $81.08 | $80.21 | $80.22 | $80.22 | 1,219,836 |
| 2023-09-18 | $80.80 | $81.25 | $80.18 | $80.68 | $80.68 | 1,310,410 |
| 2023-09-15 | $80.82 | $81.65 | $80.61 | $80.77 | $80.77 | 1,577,616 |
| 2023-09-14 | $80.35 | $81.09 | $80.26 | $81.04 | $81.04 | 1,094,871 |
| 2023-09-13 | $78.93 | $80.63 | $78.86 | $80.10 | $80.10 | 1,420,263 |
| 2023-09-12 | $78.79 | $78.91 | $78.13 | $78.74 | $78.74 | 1,559,120 |
| 2023-09-11 | $79.24 | $79.82 | $79.07 | $79.27 | $78.64 | 980,272 |
| 2023-09-08 | $78.78 | $79.56 | $78.67 | $79.41 | $79.41 | 1,393,634 |
| 2023-09-07 | $78.09 | $79.23 | $78.09 | $78.70 | $78.70 | 1,001,951 |
| 2023-09-06 | $77.48 | $77.71 | $77.05 | $77.67 | $77.67 | 1,205,966 |
| 2023-09-05 | $78.32 | $78.37 | $76.65 | $77.28 | $77.28 | 1,123,573 |
| 2023-09-01 | $79.91 | $79.91 | $77.76 | $78.45 | $78.45 | 911,319 |
| 2023-08-31 | $80.60 | $80.65 | $79.26 | $79.27 | $79.27 | 1,071,051 |
| 2023-08-30 | $80.51 | $81.00 | $79.97 | $80.40 | $80.40 | 735,175 |
| 2023-08-29 | $80.58 | $80.97 | $80.30 | $80.54 | $80.54 | 1,328,013 |
| 2023-08-28 | $80.61 | $81.08 | $80.16 | $80.32 | $80.32 | 1,098,998 |
| 2023-08-25 | $80.31 | $80.97 | $80.12 | $80.45 | $80.45 | 1,054,420 |
| 2023-08-24 | $79.99 | $81.28 | $79.82 | $79.98 | $79.98 | 1,449,372 |
| 2023-08-23 | $80.55 | $80.59 | $79.67 | $80.32 | $80.32 | 1,063,108 |
| 2023-08-22 | $79.89 | $80.47 | $79.77 | $80.30 | $80.30 | 1,126,540 |
| 2023-08-21 | $80.35 | $80.62 | $79.37 | $80.07 | $80.07 | 1,373,241 |
| 2023-08-18 | $79.33 | $80.75 | $79.29 | $80.57 | $80.57 | 1,665,104 |
| 2023-08-17 | $79.39 | $80.45 | $79.17 | $79.19 | $79.19 | 1,143,058 |
| 2023-08-16 | $79.29 | $79.85 | $78.92 | $79.53 | $79.53 | 1,177,606 |
| 2023-08-15 | $79.47 | $79.56 | $78.72 | $78.76 | $78.76 | 1,522,900 |
| 2023-08-14 | $80.95 | $80.95 | $79.72 | $79.97 | $79.97 | 1,127,647 |
| 2023-08-11 | $80.55 | $81.09 | $80.15 | $80.91 | $80.91 | 1,034,815 |
| 2023-08-10 | $81.22 | $81.66 | $80.28 | $80.47 | $80.47 | 825,331 |
| 2023-08-09 | $81.05 | $81.93 | $80.73 | $81.01 | $81.01 | 958,416 |
| 2023-08-08 | $81.25 | $81.41 | $80.23 | $81.35 | $81.35 | 1,212,140 |
| 2023-08-07 | $81.67 | $81.94 | $81.15 | $81.21 | $81.21 | 1,228,591 |
| 2023-08-04 | $83.02 | $83.49 | $81.11 | $81.40 | $81.40 | 1,392,505 |
| 2023-08-03 | $84.25 | $85.74 | $82.12 | $82.92 | $82.92 | 1,705,863 |
| 2023-08-02 | $84.58 | $85.13 | $84.15 | $84.39 | $84.39 | 1,205,679 |
| 2023-08-01 | $85.48 | $85.89 | $84.46 | $84.64 | $84.64 | 1,194,305 |
| 2023-07-31 | $86.18 | $86.39 | $85.16 | $85.67 | $85.67 | 1,285,417 |
| 2023-07-28 | $87.30 | $87.51 | $85.52 | $85.83 | $85.83 | 1,090,753 |
| 2023-07-27 | $87.65 | $88.17 | $86.37 | $86.62 | $86.62 | 1,367,942 |
| 2023-07-26 | $87.96 | $88.72 | $87.57 | $88.10 | $88.10 | 1,084,227 |
| 2023-07-25 | $87.14 | $88.24 | $87.01 | $88.02 | $88.02 | 1,527,774 |
| 2023-07-24 | $88.33 | $88.40 | $87.11 | $87.28 | $87.28 | 1,704,345 |
| 2023-07-21 | $87.20 | $88.65 | $86.84 | $88.29 | $88.29 | 1,363,805 |
| 2023-07-20 | $85.42 | $86.95 | $84.56 | $86.93 | $86.93 | 1,629,891 |
| 2023-07-19 | $84.79 | $85.64 | $84.65 | $85.19 | $85.19 | 1,322,984 |
| 2023-07-18 | $84.50 | $85.19 | $83.39 | $84.31 | $84.31 | 1,843,927 |
| 2023-07-17 | $85.28 | $85.45 | $84.20 | $84.43 | $84.43 | 1,875,691 |
| 2023-07-14 | $84.94 | $85.83 | $84.24 | $85.47 | $85.47 | 1,371,897 |
| 2023-07-13 | $84.41 | $85.30 | $84.37 | $85.25 | $85.25 | 1,091,909 |
| 2023-07-12 | $83.87 | $84.89 | $83.61 | $84.57 | $84.57 | 1,027,000 |
| 2023-07-11 | $82.24 | $83.48 | $82.08 | $83.42 | $83.42 | 990,515 |
| 2023-07-10 | $82.01 | $82.67 | $81.40 | $82.10 | $82.10 | 1,317,281 |
| 2023-07-07 | $82.76 | $83.14 | $82.19 | $82.26 | $82.26 | 1,422,220 |
| 2023-07-06 | $83.08 | $83.77 | $82.33 | $83.28 | $83.28 | 1,160,510 |
| 2023-07-05 | $82.47 | $84.47 | $82.36 | $83.74 | $83.74 | 1,492,296 |
| 2023-07-03 | $81.46 | $82.85 | $81.30 | $82.85 | $82.85 | 543,302 |
| 2023-06-30 | $81.02 | $81.97 | $81.01 | $81.67 | $81.67 | 1,117,779 |
| 2023-06-29 | $80.21 | $81.48 | $79.94 | $80.99 | $80.99 | 822,412 |
| 2023-06-28 | $82.57 | $82.57 | $80.65 | $80.85 | $80.85 | 898,821 |
| 2023-06-27 | $81.99 | $82.81 | $81.80 | $82.59 | $82.59 | 1,069,718 |
| 2023-06-26 | $81.09 | $82.16 | $80.75 | $81.98 | $81.98 | 743,769 |
| 2023-06-23 | $82.53 | $82.92 | $80.55 | $80.83 | $80.83 | 1,844,965 |
| 2023-06-22 | $83.47 | $83.47 | $82.01 | $82.29 | $82.29 | 753,088 |
| 2023-06-21 | $82.44 | $83.41 | $81.34 | $83.20 | $83.20 | 1,248,285 |
| 2023-06-20 | $83.78 | $83.89 | $82.72 | $82.88 | $82.88 | 1,142,170 |
| 2023-06-16 | $84.14 | $84.98 | $83.96 | $84.08 | $84.08 | 2,814,158 |
| 2023-06-15 | $82.85 | $84.14 | $82.67 | $83.97 | $83.97 | 1,301,910 |
| 2023-06-14 | $82.77 | $83.90 | $82.57 | $82.84 | $82.84 | 1,344,398 |
| 2023-06-13 | $82.20 | $82.98 | $81.93 | $82.53 | $82.53 | 2,060,678 |
| 2023-06-12 | $84.14 | $84.48 | $83.09 | $83.53 | $82.90 | 1,369,577 |
| 2023-06-09 | $83.89 | $83.91 | $83.28 | $83.36 | $82.73 | 1,093,643 |
| 2023-06-08 | $83.45 | $83.91 | $82.44 | $83.79 | $83.16 | 972,102 |
| 2023-06-07 | $81.48 | $83.67 | $81.07 | $83.59 | $82.96 | 1,481,303 |
| 2023-06-06 | $82.33 | $82.83 | $81.37 | $81.55 | $80.93 | 1,232,614 |
| 2023-06-05 | $81.11 | $82.47 | $81.11 | $81.94 | $81.32 | 1,264,900 |
| 2023-06-02 | $79.80 | $81.85 | $79.80 | $81.17 | $80.56 | 2,018,766 |
| 2023-06-01 | $81.15 | $81.21 | $79.93 | $80.36 | $79.75 | 1,592,774 |
| 2023-05-31 | $80.32 | $81.63 | $79.89 | $81.07 | $80.46 | 1,519,832 |
| 2023-05-30 | $80.52 | $81.09 | $79.96 | $80.14 | $79.53 | 1,268,840 |
| 2023-05-26 | $80.83 | $80.83 | $80.00 | $80.77 | $80.16 | 1,061,164 |
| 2023-05-25 | $81.84 | $81.84 | $80.62 | $80.95 | $80.34 | 1,169,493 |
| 2023-05-24 | $82.61 | $83.27 | $82.06 | $82.13 | $81.51 | 1,345,899 |
| 2023-05-23 | $83.47 | $84.04 | $82.60 | $82.71 | $82.08 | 1,436,446 |
| 2023-05-22 | $84.29 | $84.84 | $83.54 | $83.62 | $82.99 | 959,432 |
| 2023-05-19 | $83.84 | $85.06 | $83.52 | $84.12 | $83.48 | 1,973,339 |
| 2023-05-18 | $82.70 | $83.85 | $82.37 | $83.36 | $82.73 | 1,256,628 |
| 2023-05-17 | $83.49 | $83.67 | $82.66 | $83.33 | $82.70 | 1,284,332 |
| 2023-05-16 | $85.25 | $85.41 | $83.47 | $83.52 | $82.89 | 1,780,991 |
| 2023-05-15 | $87.96 | $88.14 | $84.37 | $85.06 | $84.42 | 2,271,071 |
| 2023-05-12 | $89.44 | $89.91 | $87.18 | $87.72 | $87.06 | 2,839,925 |
| 2023-05-11 | $89.94 | $89.94 | $88.52 | $88.84 | $88.17 | 801,521 |
| 2023-05-10 | $89.33 | $90.00 | $88.88 | $89.80 | $89.12 | 621,495 |
| 2023-05-09 | $88.94 | $89.16 | $88.45 | $88.84 | $88.17 | 989,220 |
| 2023-05-08 | $89.94 | $90.72 | $88.87 | $89.14 | $88.46 | 1,253,568 |
| 2023-05-05 | $89.87 | $90.66 | $89.34 | $90.47 | $89.78 | 1,325,937 |
| 2023-05-04 | $88.89 | $90.27 | $88.22 | $89.75 | $89.07 | 1,682,779 |
| 2023-05-03 | $89.51 | $90.01 | $88.55 | $88.65 | $87.98 | 789,494 |
| 2023-05-02 | $89.63 | $89.86 | $88.31 | $89.11 | $88.43 | 1,315,781 |
| 2023-05-01 | $88.71 | $90.55 | $88.32 | $89.63 | $88.95 | 1,157,168 |
| 2023-04-28 | $89.63 | $90.13 | $88.48 | $88.97 | $88.30 | 872,099 |
| 2023-04-27 | $88.88 | $89.95 | $88.49 | $89.72 | $89.04 | 847,267 |
| 2023-04-26 | $90.03 | $90.80 | $88.77 | $88.99 | $88.32 | 718,051 |
| 2023-04-25 | $90.76 | $91.18 | $90.55 | $90.76 | $90.07 | 550,828 |
| 2023-04-24 | $90.09 | $90.85 | $89.31 | $90.72 | $90.03 | 1,004,262 |
| 2023-04-21 | $90.24 | $90.49 | $89.24 | $89.96 | $89.28 | 777,072 |
| 2023-04-20 | $89.45 | $89.54 | $88.74 | $89.50 | $88.82 | 704,431 |
| 2023-04-19 | $88.58 | $89.43 | $88.54 | $89.29 | $88.61 | 790,831 |
| 2023-04-18 | $89.32 | $89.75 | $88.24 | $88.29 | $87.62 | 1,191,307 |
| 2023-04-17 | $89.79 | $90.39 | $88.75 | $89.74 | $89.06 | 1,225,652 |
| 2023-04-14 | $89.24 | $89.74 | $88.97 | $89.46 | $88.78 | 1,416,216 |
| 2023-04-13 | $89.46 | $90.40 | $88.37 | $90.10 | $89.42 | 940,631 |
| 2023-04-12 | $90.40 | $90.49 | $89.55 | $89.97 | $89.29 | 1,629,928 |
| 2023-04-11 | $90.18 | $90.35 | $89.58 | $90.17 | $89.49 | 1,459,240 |
| 2023-04-10 | $89.34 | $90.07 | $88.90 | $90.01 | $89.33 | 1,592,280 |
| 2023-04-06 | $89.85 | $90.24 | $88.84 | $90.07 | $89.39 | 1,543,764 |
| 2023-04-05 | $86.98 | $89.31 | $86.81 | $89.27 | $88.59 | 1,591,190 |
| 2023-04-04 | $86.38 | $86.66 | $85.98 | $86.41 | $85.76 | 1,038,117 |
| 2023-04-03 | $85.91 | $86.94 | $85.40 | $86.16 | $85.51 | 1,370,676 |
| 2023-03-31 | $86.74 | $86.98 | $85.77 | $86.39 | $85.74 | 1,251,692 |
| 2023-03-30 | $86.19 | $86.86 | $85.79 | $86.45 | $85.80 | 1,515,783 |
| 2023-03-29 | $85.16 | $86.12 | $85.16 | $86.01 | $85.36 | 1,278,380 |
| 2023-03-28 | $83.75 | $85.22 | $83.75 | $84.57 | $83.93 | 871,490 |
| 2023-03-27 | $84.52 | $84.94 | $83.76 | $83.99 | $83.35 | 941,081 |
| 2023-03-24 | $80.77 | $84.09 | $80.68 | $84.04 | $84.04 | 1,159,477 |
| 2023-03-23 | $81.91 | $82.56 | $80.53 | $80.61 | $80.61 | 1,334,414 |
| 2023-03-22 | $83.32 | $83.75 | $81.79 | $81.81 | $81.81 | 1,663,758 |
| 2023-03-21 | $85.80 | $85.86 | $82.04 | $83.74 | $83.74 | 1,568,622 |
| 2023-03-20 | $85.35 | $86.31 | $85.35 | $85.97 | $85.97 | 1,022,237 |
| 2023-03-17 | $85.77 | $86.00 | $84.54 | $85.02 | $85.02 | 2,192,064 |
| 2023-03-16 | $84.83 | $86.28 | $84.69 | $86.05 | $86.05 | 1,497,880 |
| 2023-03-15 | $83.54 | $85.89 | $83.06 | $85.24 | $85.24 | 1,441,757 |
| 2023-03-14 | $83.29 | $84.53 | $82.93 | $83.71 | $83.71 | 1,196,728 |
| 2023-03-13 | $81.18 | $84.98 | $81.05 | $83.31 | $82.69 | 1,995,024 |
| 2023-03-10 | $82.92 | $83.08 | $80.63 | $81.05 | $80.44 | 870,880 |
| 2023-03-09 | $83.52 | $84.26 | $82.30 | $82.66 | $82.04 | 887,580 |
| 2023-03-08 | $82.51 | $83.20 | $82.13 | $83.15 | $82.53 | 844,693 |
| 2023-03-07 | $84.08 | $84.27 | $82.06 | $82.44 | $81.82 | 955,587 |
| 2023-03-06 | $83.78 | $84.44 | $83.43 | $83.85 | $83.22 | 773,083 |
| 2023-03-03 | $82.71 | $83.76 | $81.65 | $83.73 | $83.10 | 1,543,056 |
| 2023-03-02 | $81.19 | $82.54 | $80.69 | $82.37 | $81.75 | 1,261,111 |
| 2023-03-01 | $82.15 | $82.26 | $80.44 | $81.04 | $80.43 | 1,841,655 |
| 2023-02-28 | $83.48 | $84.16 | $82.68 | $82.71 | $82.09 | 1,659,773 |
| 2023-02-27 | $84.66 | $85.48 | $83.74 | $83.90 | $83.27 | 957,244 |
| 2023-02-24 | $84.11 | $84.67 | $83.36 | $84.37 | $83.74 | 1,487,470 |
| 2023-02-23 | $85.97 | $85.97 | $84.46 | $84.96 | $84.33 | 1,279,421 |
| 2023-02-22 | $86.20 | $86.85 | $85.28 | $85.50 | $84.86 | 1,134,675 |
| 2023-02-21 | $86.75 | $87.00 | $85.84 | $86.04 | $85.40 | 1,091,420 |
| 2023-02-17 | $86.11 | $87.58 | $85.64 | $87.26 | $86.61 | 1,283,414 |
| 2023-02-16 | $85.26 | $86.52 | $84.69 | $85.84 | $85.20 | 1,846,643 |
| 2023-02-15 | $84.80 | $85.96 | $84.60 | $85.83 | $85.19 | 1,093,476 |
| 2023-02-14 | $85.60 | $86.07 | $84.74 | $85.20 | $84.56 | 882,544 |
| 2023-02-13 | $85.50 | $85.99 | $85.32 | $85.84 | $85.20 | 892,569 |
| 2023-02-10 | $84.02 | $85.62 | $83.72 | $85.50 | $85.50 | 1,162,032 |
| 2023-02-09 | $84.57 | $85.37 | $83.67 | $83.72 | $83.72 | 1,109,023 |
| 2023-02-08 | $85.60 | $85.60 | $84.29 | $84.72 | $84.72 | 1,463,799 |
| 2023-02-07 | $85.42 | $86.18 | $85.09 | $85.99 | $85.99 | 2,005,846 |
| 2023-02-06 | $85.16 | $86.26 | $85.02 | $85.90 | $85.90 | 1,863,284 |
| 2023-02-03 | $86.26 | $86.49 | $84.43 | $85.30 | $85.30 | 2,301,132 |
| 2023-02-02 | $87.48 | $88.32 | $86.51 | $86.73 | $86.73 | 2,296,450 |
| 2023-02-01 | $86.46 | $87.98 | $86.33 | $87.29 | $87.29 | 2,930,914 |
| 2023-01-31 | $87.17 | $87.30 | $85.66 | $86.87 | $86.87 | 2,474,209 |
| 2023-01-30 | $86.93 | $87.71 | $86.61 | $86.91 | $86.91 | 1,821,606 |
| 2023-01-27 | $87.23 | $87.82 | $86.93 | $87.18 | $87.18 | 1,122,109 |
| 2023-01-26 | $86.73 | $87.58 | $86.56 | $87.45 | $87.45 | 1,138,709 |
| 2023-01-25 | $85.82 | $86.91 | $85.51 | $86.89 | $86.89 | 1,575,054 |
| 2023-01-24 | $85.97 | $86.83 | $84.98 | $86.47 | $86.47 | 1,118,408 |
| 2023-01-23 | $86.25 | $86.94 | $85.70 | $85.98 | $85.98 | 1,478,145 |
| 2023-01-20 | $85.99 | $86.74 | $84.95 | $86.68 | $86.68 | 970,882 |
| 2023-01-19 | $86.65 | $86.65 | $85.74 | $86.04 | $86.04 | 937,209 |
| 2023-01-18 | $89.52 | $89.52 | $86.59 | $86.68 | $86.68 | 2,359,684 |
| 2023-01-17 | $90.41 | $90.68 | $88.84 | $89.24 | $89.24 | 2,124,471 |
| 2023-01-13 | $89.12 | $90.34 | $88.59 | $90.15 | $90.15 | 2,667,718 |
| 2023-01-12 | $90.92 | $90.92 | $89.59 | $89.75 | $89.75 | 1,091,643 |
| 2023-01-11 | $89.28 | $90.76 | $89.19 | $90.62 | $90.62 | 1,427,416 |
| 2023-01-10 | $89.38 | $89.39 | $88.19 | $89.12 | $89.12 | 1,055,479 |
| 2023-01-09 | $88.06 | $89.87 | $88.06 | $89.41 | $89.41 | 1,479,203 |
| 2023-01-06 | $86.79 | $88.57 | $86.57 | $88.32 | $88.32 | 1,587,066 |
| 2023-01-05 | $88.14 | $88.61 | $85.67 | $86.00 | $86.00 | 1,361,998 |
| 2023-01-04 | $88.94 | $90.04 | $88.28 | $88.96 | $88.96 | 1,349,952 |
| 2023-01-03 | $88.99 | $89.35 | $87.39 | $88.49 | $88.49 | 1,084,536 |
| 2022-12-30 | $90.13 | $90.35 | $88.16 | $88.92 | $88.92 | 716,588 |
| 2022-12-29 | $89.96 | $90.43 | $89.74 | $90.01 | $90.01 | 805,308 |
| 2022-12-28 | $90.49 | $90.92 | $89.27 | $89.38 | $89.38 | 972,933 |
| 2022-12-27 | $89.77 | $90.40 | $89.20 | $90.28 | $90.28 | 1,356,744 |
| 2022-12-23 | $88.14 | $89.65 | $88.14 | $89.53 | $89.53 | 791,963 |
| 2022-12-22 | $88.04 | $88.39 | $86.76 | $88.36 | $88.36 | 876,267 |
| 2022-12-21 | $87.31 | $88.63 | $87.14 | $88.60 | $88.60 | 918,852 |
| 2022-12-20 | $87.32 | $87.59 | $86.66 | $87.20 | $87.20 | 725,020 |
| 2022-12-19 | $87.45 | $88.06 | $86.74 | $87.30 | $87.30 | 836,670 |
| 2022-12-16 | $87.49 | $88.33 | $86.63 | $87.73 | $87.73 | 2,888,170 |
| 2022-12-15 | $89.28 | $89.77 | $87.86 | $88.19 | $88.19 | 1,400,588 |
| 2022-12-14 | $91.14 | $92.16 | $89.33 | $89.79 | $89.79 | 1,485,768 |
| 2022-12-13 | $92.04 | $92.44 | $89.86 | $90.86 | $90.86 | 1,269,390 |
| 2022-12-12 | $89.40 | $90.70 | $88.71 | $90.69 | $90.69 | 1,005,587 |
| 2022-12-09 | $87.81 | $89.16 | $87.79 | $88.61 | $88.61 | 1,188,516 |
| 2022-12-08 | $86.51 | $88.33 | $86.32 | $88.18 | $88.18 | 1,135,995 |
| 2022-12-07 | $87.21 | $87.68 | $86.26 | $86.61 | $86.61 | 1,031,184 |
| 2022-12-06 | $86.46 | $87.32 | $86.02 | $87.29 | $87.29 | 1,175,802 |
| 2022-12-05 | $87.38 | $87.66 | $86.86 | $87.25 | $86.66 | 842,633 |
| 2022-12-02 | $87.71 | $88.38 | $87.16 | $88.04 | $87.45 | 941,877 |
| 2022-12-01 | $90.16 | $90.89 | $88.62 | $88.70 | $88.10 | 1,076,075 |
| 2022-11-30 | $87.07 | $89.63 | $86.88 | $89.32 | $88.72 | 2,240,481 |
| 2022-11-29 | $87.50 | $87.66 | $86.84 | $87.24 | $86.65 | 1,011,049 |
| 2022-11-28 | $88.18 | $88.48 | $87.30 | $87.94 | $87.35 | 1,056,524 |
| 2022-11-25 | $88.49 | $88.96 | $88.38 | $88.81 | $88.81 | 350,012 |
| 2022-11-23 | $87.00 | $88.22 | $87.00 | $88.14 | $88.14 | 923,233 |
| 2022-11-22 | $87.02 | $87.91 | $86.59 | $87.23 | $87.23 | 957,792 |
| 2022-11-21 | $86.40 | $87.40 | $86.02 | $86.76 | $86.76 | 1,578,991 |
| 2022-11-18 | $84.60 | $86.27 | $84.49 | $86.18 | $86.18 | 1,689,816 |
| 2022-11-17 | $83.72 | $84.05 | $83.11 | $83.59 | $83.59 | 1,492,919 |
| 2022-11-16 | $83.63 | $84.99 | $83.56 | $84.48 | $84.48 | 1,193,986 |
| 2022-11-15 | $83.19 | $83.86 | $82.14 | $83.42 | $83.42 | 823,972 |
| 2022-11-14 | $83.40 | $83.79 | $82.45 | $82.48 | $82.48 | 1,276,197 |
| 2022-11-11 | $85.41 | $85.41 | $82.78 | $83.32 | $83.32 | 1,479,281 |
| 2022-11-10 | $83.77 | $85.40 | $82.46 | $85.30 | $85.30 | 2,052,664 |
| 2022-11-09 | $82.09 | $82.66 | $81.17 | $81.57 | $81.57 | 1,972,191 |
| 2022-11-08 | $81.55 | $82.91 | $81.24 | $82.33 | $82.33 | 2,195,417 |
| 2022-11-07 | $81.27 | $82.19 | $80.04 | $81.02 | $81.02 | 3,203,553 |
| 2022-11-04 | $81.28 | $82.36 | $80.02 | $81.03 | $81.03 | 1,777,433 |
| 2022-11-03 | $80.54 | $82.18 | $79.88 | $81.14 | $81.14 | 1,937,081 |
| 2022-11-02 | $81.86 | $83.57 | $81.16 | $81.17 | $81.17 | 1,683,777 |
| 2022-11-01 | $81.82 | $82.38 | $81.05 | $82.12 | $82.12 | 1,125,057 |
| 2022-10-31 | $82.33 | $82.33 | $81.09 | $81.52 | $81.52 | 1,178,448 |
| 2022-10-28 | $80.60 | $82.46 | $80.60 | $82.33 | $82.33 | 913,278 |
| 2022-10-27 | $80.05 | $81.34 | $79.89 | $80.28 | $80.28 | 1,289,965 |
| 2022-10-26 | $80.01 | $80.40 | $79.21 | $79.51 | $79.51 | 947,964 |
| 2022-10-25 | $78.02 | $79.67 | $77.84 | $79.52 | $79.52 | 1,884,345 |
| 2022-10-24 | $78.09 | $78.82 | $77.25 | $77.87 | $77.87 | 1,959,345 |
| 2022-10-21 | $76.88 | $78.23 | $76.17 | $77.58 | $77.58 | 1,199,584 |
| 2022-10-20 | $78.28 | $78.28 | $76.27 | $76.62 | $76.62 | 1,465,751 |
| 2022-10-19 | $78.34 | $79.26 | $77.79 | $78.56 | $78.56 | 907,947 |
| 2022-10-18 | $79.17 | $79.83 | $78.63 | $79.36 | $79.36 | 1,224,343 |
| 2022-10-17 | $77.07 | $78.55 | $77.07 | $77.71 | $77.71 | 1,191,265 |
| 2022-10-14 | $77.96 | $78.65 | $75.98 | $76.25 | $76.25 | 1,239,769 |
| 2022-10-13 | $73.97 | $77.39 | $73.28 | $77.19 | $77.19 | 2,599,516 |
| 2022-10-12 | $77.72 | $77.97 | $74.89 | $74.94 | $74.94 | 2,327,980 |
| 2022-10-11 | $77.28 | $78.63 | $77.01 | $77.88 | $77.88 | 1,649,465 |
| 2022-10-10 | $77.03 | $78.37 | $76.90 | $77.69 | $77.69 | 1,261,156 |
| 2022-10-07 | $78.94 | $79.17 | $76.52 | $76.96 | $76.96 | 1,739,881 |
| 2022-10-06 | $81.13 | $81.13 | $78.58 | $78.84 | $78.84 | 1,703,759 |
| 2022-10-05 | $83.00 | $83.00 | $80.89 | $81.44 | $81.44 | 1,354,630 |
| 2022-10-04 | $82.84 | $84.18 | $82.50 | $84.07 | $84.07 | 1,039,469 |
| 2022-10-03 | $81.78 | $83.25 | $81.03 | $82.75 | $82.75 | 1,348,526 |
| 2022-09-30 | $83.01 | $83.25 | $80.34 | $80.55 | $80.55 | 2,197,685 |
| 2022-09-29 | $85.66 | $85.66 | $82.20 | $82.49 | $82.49 | 1,473,067 |
| 2022-09-28 | $86.31 | $86.60 | $85.05 | $86.00 | $86.00 | 1,286,810 |
| 2022-09-27 | $87.03 | $87.37 | $84.71 | $85.11 | $85.11 | 1,604,634 |
| 2022-09-26 | $88.71 | $88.75 | $86.22 | $86.71 | $86.71 | 1,852,717 |
| 2022-09-23 | $89.45 | $89.63 | $87.99 | $89.08 | $89.08 | 1,149,728 |
| 2022-09-22 | $90.32 | $91.00 | $89.60 | $90.41 | $90.41 | 1,276,804 |
| 2022-09-21 | $91.92 | $93.01 | $90.42 | $90.46 | $90.46 | 1,793,701 |
| 2022-09-20 | $91.59 | $91.71 | $90.26 | $91.24 | $91.24 | 1,257,764 |
| 2022-09-19 | $91.41 | $92.37 | $90.88 | $92.30 | $92.30 | 873,782 |
| 2022-09-16 | $90.97 | $91.97 | $90.97 | $91.73 | $91.73 | 2,386,168 |
| 2022-09-15 | $93.22 | $93.22 | $91.04 | $91.18 | $91.18 | 1,106,005 |
| 2022-09-14 | $93.10 | $94.49 | $93.10 | $93.73 | $93.73 | 958,809 |
| 2022-09-13 | $95.14 | $95.35 | $92.60 | $93.08 | $93.08 | 1,155,982 |
| 2022-09-12 | $95.92 | $96.36 | $95.31 | $95.93 | $95.93 | 1,050,735 |
| 2022-09-09 | $95.13 | $95.92 | $94.61 | $95.61 | $95.61 | 1,443,332 |
| 2022-09-08 | $95.28 | $95.62 | $94.45 | $94.82 | $94.82 | 1,111,174 |
| 2022-09-07 | $92.78 | $95.66 | $92.70 | $95.61 | $95.61 | 1,359,572 |
| 2022-09-06 | $92.64 | $93.52 | $91.97 | $92.22 | $92.22 | 993,223 |
| 2022-09-02 | $93.75 | $94.79 | $92.47 | $92.93 | $92.34 | 876,088 |
| 2022-09-01 | $92.76 | $93.91 | $92.28 | $93.86 | $93.26 | 935,032 |
| 2022-08-31 | $93.28 | $93.73 | $92.60 | $92.62 | $92.03 | 1,628,418 |
| 2022-08-30 | $95.54 | $95.54 | $93.15 | $93.34 | $92.75 | 891,464 |
| 2022-08-29 | $94.25 | $95.91 | $93.75 | $95.25 | $94.64 | 956,965 |
| 2022-08-26 | $96.17 | $96.52 | $94.73 | $94.79 | $94.19 | 1,098,185 |
| 2022-08-25 | $95.83 | $96.36 | $95.35 | $96.32 | $95.71 | 1,571,217 |
| 2022-08-24 | $95.41 | $95.87 | $94.83 | $95.74 | $95.13 | 1,212,161 |
| 2022-08-23 | $95.70 | $95.95 | $94.68 | $95.34 | $94.73 | 769,797 |
| 2022-08-22 | $96.83 | $97.11 | $95.56 | $95.83 | $95.22 | 1,332,073 |
| 2022-08-19 | $96.93 | $97.53 | $96.48 | $97.35 | $96.73 | 1,380,375 |
| 2022-08-18 | $96.53 | $97.05 | $96.32 | $96.70 | $96.09 | 1,193,698 |
| 2022-08-17 | $95.89 | $96.58 | $95.69 | $96.34 | $95.73 | 840,208 |
| 2022-08-16 | $95.80 | $96.86 | $95.68 | $96.02 | $95.41 | 1,238,638 |
| 2022-08-15 | $94.85 | $96.11 | $94.51 | $95.99 | $95.38 | 1,046,653 |
| 2022-08-12 | $94.56 | $95.06 | $94.23 | $94.83 | $94.23 | 1,740,780 |
| 2022-08-11 | $93.90 | $94.72 | $93.18 | $94.03 | $93.43 | 1,319,007 |
| 2022-08-10 | $93.86 | $94.18 | $93.12 | $93.95 | $93.35 | 1,508,022 |
| 2022-08-09 | $92.25 | $93.61 | $92.10 | $93.46 | $92.87 | 1,056,889 |
| 2022-08-08 | $92.14 | $92.50 | $91.46 | $91.89 | $91.31 | 1,246,066 |
| 2022-08-05 | $91.45 | $93.01 | $89.41 | $91.30 | $90.72 | 1,580,259 |
| 2022-08-04 | $92.24 | $92.85 | $91.48 | $91.59 | $91.01 | 1,546,655 |
| 2022-08-03 | $92.18 | $92.55 | $90.34 | $92.30 | $91.71 | 1,610,770 |
| 2022-08-02 | $93.55 | $93.93 | $92.46 | $92.53 | $91.94 | 1,352,342 |
| 2022-08-01 | $93.10 | $93.37 | $92.25 | $93.02 | $92.43 | 1,197,574 |
| 2022-07-29 | $92.11 | $93.57 | $91.97 | $93.12 | $92.53 | 1,002,658 |
| 2022-07-28 | $90.25 | $92.25 | $90.03 | $92.06 | $91.47 | 985,154 |
| 2022-07-27 | $89.14 | $89.56 | $88.68 | $89.39 | $88.82 | 645,955 |
| 2022-07-26 | $88.12 | $89.57 | $88.12 | $89.40 | $88.83 | 652,310 |
| 2022-07-25 | $87.28 | $88.37 | $87.10 | $88.28 | $87.72 | 658,577 |
| 2022-07-22 | $86.76 | $87.60 | $86.57 | $87.43 | $86.87 | 662,304 |
| 2022-07-21 | $85.62 | $86.34 | $85.30 | $86.31 | $85.76 | 885,093 |
| 2022-07-20 | $86.56 | $86.69 | $85.16 | $85.85 | $85.30 | 1,788,148 |
| 2022-07-19 | $86.69 | $87.01 | $86.35 | $86.47 | $85.92 | 1,374,181 |
| 2022-07-18 | $87.40 | $87.71 | $86.36 | $86.42 | $85.87 | 894,765 |
| 2022-07-15 | $87.79 | $87.88 | $86.36 | $87.75 | $87.19 | 861,127 |
| 2022-07-14 | $85.56 | $87.20 | $85.44 | $87.05 | $86.50 | 887,387 |
| 2022-07-13 | $86.96 | $88.02 | $86.70 | $87.08 | $86.53 | 748,099 |
| 2022-07-12 | $87.41 | $88.77 | $87.29 | $87.52 | $86.96 | 1,283,755 |
| 2022-07-11 | $87.29 | $88.49 | $86.90 | $87.92 | $87.36 | 1,536,560 |
| 2022-07-08 | $88.11 | $88.45 | $87.43 | $87.75 | $87.19 | 1,250,039 |
| 2022-07-07 | $88.51 | $89.41 | $87.99 | $88.24 | $87.68 | 1,269,644 |
| 2022-07-06 | $88.39 | $89.50 | $87.60 | $88.51 | $87.95 | 1,551,732 |
| 2022-07-05 | $91.75 | $92.03 | $86.78 | $87.99 | $87.43 | 1,883,540 |
| 2022-07-01 | $90.72 | $92.41 | $90.35 | $92.19 | $91.60 | 2,232,123 |
| 2022-06-30 | $88.85 | $90.95 | $88.85 | $90.36 | $89.79 | 2,035,175 |
| 2022-06-29 | $89.79 | $90.26 | $88.94 | $89.64 | $89.07 | 1,302,383 |
| 2022-06-28 | $89.36 | $90.40 | $89.06 | $89.60 | $89.03 | 1,628,142 |
| 2022-06-27 | $87.59 | $89.24 | $87.37 | $88.97 | $88.40 | 1,748,460 |
| 2022-06-24 | $85.69 | $88.51 | $85.31 | $87.91 | $87.35 | 3,015,258 |
| 2022-06-23 | $83.44 | $85.38 | $83.34 | $85.31 | $84.77 | 1,682,566 |
| 2022-06-22 | $82.10 | $83.83 | $82.10 | $83.28 | $82.75 | 1,554,667 |
| 2022-06-21 | $81.65 | $82.95 | $81.46 | $82.45 | $81.93 | 1,576,306 |
| 2022-06-17 | $82.21 | $82.64 | $80.59 | $81.39 | $80.87 | 2,183,322 |
| 2022-06-16 | $82.16 | $82.43 | $81.20 | $82.00 | $81.48 | 1,332,455 |
| 2022-06-15 | $83.85 | $84.59 | $82.33 | $83.26 | $82.73 | 1,263,870 |
| 2022-06-14 | $85.56 | $85.97 | $82.58 | $83.30 | $82.77 | 1,544,025 |
| 2022-06-13 | $88.23 | $88.50 | $85.13 | $85.58 | $85.04 | 1,563,212 |
| 2022-06-10 | $89.03 | $89.99 | $88.65 | $89.24 | $88.67 | 970,685 |
| 2022-06-09 | $92.39 | $92.71 | $89.88 | $89.94 | $89.37 | 1,094,682 |
| 2022-06-08 | $93.44 | $93.44 | $92.05 | $92.34 | $91.75 | 2,412,419 |
| 2022-06-07 | $92.13 | $94.10 | $91.95 | $93.72 | $93.12 | 2,733,640 |
| 2022-06-06 | $93.63 | $94.03 | $92.88 | $93.15 | $91.98 | 1,713,859 |
| 2022-06-03 | $94.12 | $94.59 | $93.25 | $93.31 | $92.14 | 1,615,071 |
| 2022-06-02 | $94.75 | $94.92 | $92.87 | $94.11 | $92.93 | 2,610,523 |
| 2022-06-01 | $95.32 | $95.32 | $94.08 | $94.37 | $93.18 | 1,312,123 |
| 2022-05-31 | $95.50 | $96.03 | $94.55 | $95.19 | $93.99 | 1,581,315 |
| 2022-05-27 | $95.62 | $96.73 | $95.28 | $96.55 | $95.34 | 1,116,316 |
| 2022-05-26 | $96.32 | $96.69 | $95.84 | $95.87 | $94.66 | 1,164,816 |
| 2022-05-25 | $95.71 | $95.71 | $94.94 | $95.49 | $94.29 | 1,278,707 |
| 2022-05-24 | $93.45 | $95.81 | $92.96 | $95.51 | $94.31 | 1,415,603 |
| 2022-05-23 | $93.62 | $93.88 | $92.36 | $93.23 | $92.06 | 1,176,299 |
| 2022-05-20 | $92.85 | $92.97 | $91.80 | $92.64 | $91.48 | 2,045,262 |
| 2022-05-19 | $92.52 | $92.80 | $91.38 | $92.48 | $91.32 | 1,392,393 |
| 2022-05-18 | $93.88 | $93.90 | $92.30 | $92.80 | $91.63 | 1,414,762 |
| 2022-05-17 | $93.45 | $93.92 | $92.05 | $93.50 | $92.32 | 1,389,160 |
| 2022-05-16 | $93.37 | $93.48 | $92.12 | $92.98 | $91.81 | 1,196,645 |
| 2022-05-13 | $93.09 | $93.30 | $91.60 | $93.11 | $91.94 | 1,413,505 |
| 2022-05-12 | $93.54 | $93.76 | $91.18 | $92.61 | $91.45 | 1,439,074 |
| 2022-05-11 | $92.77 | $94.86 | $92.67 | $93.42 | $92.25 | 1,635,831 |
| 2022-05-10 | $92.68 | $93.93 | $90.87 | $92.89 | $91.72 | 2,522,795 |
| 2022-05-09 | $92.19 | $93.38 | $91.17 | $92.68 | $91.51 | 1,699,070 |
| 2022-05-06 | $92.61 | $93.40 | $91.72 | $92.65 | $91.49 | 1,800,577 |
| 2022-05-05 | $93.44 | $93.97 | $92.55 | $93.25 | $92.08 | 1,272,300 |
| 2022-05-04 | $92.70 | $94.05 | $92.48 | $93.86 | $92.68 | 1,133,075 |
| 2022-05-03 | $92.62 | $93.82 | $91.90 | $92.42 | $91.26 | 1,174,012 |
| 2022-05-02 | $93.42 | $94.02 | $90.91 | $92.00 | $90.84 | 1,254,463 |
| 2022-04-29 | $94.94 | $95.00 | $92.78 | $92.90 | $91.73 | 1,537,523 |
| 2022-04-28 | $94.64 | $95.64 | $94.01 | $95.45 | $94.25 | 1,155,441 |
| 2022-04-27 | $94.94 | $95.69 | $93.77 | $94.33 | $93.14 | 1,038,376 |
| 2022-04-26 | $95.75 | $96.70 | $94.90 | $94.92 | $93.73 | 859,534 |
| 2022-04-25 | $97.12 | $97.46 | $94.84 | $95.92 | $94.71 | 1,398,035 |
| 2022-04-22 | $97.69 | $97.99 | $96.68 | $96.88 | $95.66 | 1,111,276 |
| 2022-04-21 | $98.49 | $99.20 | $97.66 | $97.81 | $96.58 | 1,182,924 |
| 2022-04-20 | $97.52 | $98.63 | $97.20 | $98.51 | $97.27 | 1,253,292 |
| 2022-04-19 | $96.54 | $96.82 | $96.21 | $96.62 | $95.41 | 1,111,265 |
| 2022-04-18 | $96.56 | $97.00 | $95.62 | $96.08 | $94.87 | 758,580 |
| 2022-04-14 | $96.60 | $96.93 | $96.16 | $96.25 | $95.04 | 795,271 |
| 2022-04-13 | $96.75 | $97.03 | $95.79 | $96.25 | $95.04 | 1,132,264 |
| 2022-04-12 | $96.25 | $97.22 | $95.80 | $96.75 | $95.53 | 847,709 |
| 2022-04-11 | $97.20 | $97.61 | $96.23 | $96.48 | $95.27 | 1,097,100 |
| 2022-04-08 | $97.24 | $97.52 | $96.41 | $97.07 | $95.85 | 1,352,322 |
| 2022-04-07 | $97.00 | $97.12 | $95.93 | $96.80 | $95.58 | 1,314,134 |
| 2022-04-06 | $95.22 | $97.50 | $95.08 | $97.13 | $95.91 | 1,735,794 |
| 2022-04-05 | $94.56 | $95.82 | $94.45 | $94.94 | $93.75 | 1,398,749 |
| 2022-04-04 | $94.22 | $94.82 | $93.21 | $94.39 | $93.20 | 1,019,428 |
| 2022-04-01 | $93.72 | $94.85 | $93.11 | $94.79 | $93.60 | 1,246,286 |
| 2022-03-31 | $93.67 | $94.73 | $93.67 | $93.76 | $92.58 | 1,512,846 |
| 2022-03-30 | $92.57 | $93.87 | $92.17 | $93.82 | $92.64 | 1,752,898 |
| 2022-03-29 | $92.02 | $92.46 | $91.42 | $92.40 | $91.24 | 1,533,708 |
| 2022-03-28 | $90.79 | $92.00 | $89.98 | $91.80 | $90.65 | 1,838,003 |
| 2022-03-25 | $89.99 | $91.18 | $89.56 | $90.78 | $89.64 | 1,672,759 |
| 2022-03-24 | $89.04 | $90.02 | $88.84 | $89.55 | $88.42 | 893,066 |
| 2022-03-23 | $88.78 | $89.59 | $88.25 | $89.13 | $88.01 | 1,530,003 |
| 2022-03-22 | $89.83 | $89.83 | $88.40 | $88.58 | $87.47 | 1,142,006 |
| 2022-03-21 | $88.07 | $89.64 | $88.07 | $89.46 | $88.34 | 1,353,689 |
| 2022-03-18 | $88.57 | $89.02 | $87.65 | $87.85 | $86.75 | 2,160,281 |
| 2022-03-17 | $88.17 | $89.14 | $87.88 | $88.61 | $87.50 | 1,319,666 |
| 2022-03-16 | $88.37 | $88.65 | $86.87 | $87.93 | $86.82 | 1,189,425 |
| 2022-03-15 | $88.25 | $88.50 | $87.54 | $88.46 | $87.35 | 1,262,057 |
| 2022-03-14 | $88.15 | $88.60 | $86.95 | $87.38 | $86.28 | 791,681 |
| 2022-03-11 | $87.37 | $88.53 | $87.26 | $87.49 | $86.39 | 933,131 |
| 2022-03-10 | $86.42 | $87.71 | $86.23 | $87.55 | $86.45 | 982,959 |
| 2022-03-09 | $88.58 | $88.58 | $86.62 | $86.74 | $85.65 | 1,930,852 |
| 2022-03-08 | $89.47 | $89.62 | $87.73 | $87.75 | $86.65 | 1,616,500 |
| 2022-03-07 | $89.58 | $89.85 | $88.38 | $89.57 | $87.85 | 1,787,761 |
| 2022-03-04 | $87.03 | $89.60 | $86.82 | $89.52 | $87.80 | 1,158,271 |
| 2022-03-03 | $86.14 | $87.65 | $86.14 | $87.30 | $85.63 | 908,665 |
| 2022-03-02 | $84.85 | $86.25 | $84.73 | $85.99 | $84.34 | 1,296,961 |
| 2022-03-01 | $85.90 | $86.38 | $84.01 | $84.79 | $83.16 | 1,213,795 |
| 2022-02-28 | $85.32 | $86.18 | $85.02 | $85.95 | $84.30 | 1,519,210 |
| 2022-02-25 | $84.10 | $86.06 | $83.99 | $86.03 | $84.38 | 1,333,960 |
| 2022-02-24 | $83.29 | $83.68 | $81.77 | $83.25 | $81.65 | 1,259,747 |
| 2022-02-23 | $84.91 | $85.21 | $83.65 | $83.76 | $82.15 | 875,972 |
| 2022-02-22 | $85.29 | $85.81 | $83.98 | $84.92 | $83.29 | 970,445 |
| 2022-02-18 | $83.54 | $85.43 | $83.50 | $84.67 | $83.05 | 1,379,460 |
| 2022-02-17 | $84.35 | $85.04 | $83.55 | $84.51 | $82.89 | 1,055,220 |
| 2022-02-16 | $84.41 | $84.88 | $83.54 | $84.47 | $82.85 | 803,283 |
| 2022-02-15 | $85.64 | $86.05 | $83.96 | $84.38 | $82.76 | 958,449 |
| 2022-02-14 | $86.21 | $86.46 | $84.14 | $85.13 | $83.50 | 1,324,595 |
| 2022-02-11 | $85.79 | $86.31 | $85.28 | $85.72 | $84.08 | 1,349,778 |
| 2022-02-10 | $86.97 | $87.42 | $85.37 | $85.56 | $83.92 | 1,109,967 |
| 2022-02-09 | $87.92 | $88.24 | $87.36 | $87.71 | $86.03 | 975,753 |
| 2022-02-08 | $87.70 | $87.90 | $87.16 | $87.39 | $85.71 | 855,253 |
| 2022-02-07 | $86.67 | $87.63 | $86.40 | $87.36 | $85.69 | 1,277,232 |
| 2022-02-04 | $87.29 | $87.93 | $86.28 | $86.88 | $85.21 | 807,116 |
| 2022-02-03 | $88.78 | $89.19 | $87.89 | $88.01 | $86.32 | 917,241 |
| 2022-02-02 | $87.55 | $88.79 | $87.46 | $88.56 | $86.86 | 1,292,746 |
| 2022-02-01 | $88.62 | $89.11 | $86.96 | $87.59 | $85.91 | 2,278,275 |
| 2022-01-31 | $87.10 | $88.83 | $86.80 | $88.74 | $87.04 | 2,207,773 |
| 2022-01-28 | $86.16 | $87.65 | $85.42 | $87.65 | $85.97 | 2,766,522 |
| 2022-01-27 | $86.29 | $87.19 | $85.77 | $86.32 | $84.67 | 1,865,267 |
| 2022-01-26 | $86.09 | $86.97 | $84.78 | $85.58 | $83.94 | 1,481,535 |
| 2022-01-25 | $85.64 | $86.96 | $85.32 | $85.98 | $84.33 | 1,211,008 |
| 2022-01-24 | $87.46 | $88.13 | $84.29 | $86.40 | $84.74 | 1,937,888 |
| 2022-01-21 | $88.59 | $88.96 | $87.46 | $87.72 | $86.04 | 1,157,923 |
| 2022-01-20 | $87.86 | $89.06 | $87.67 | $87.88 | $86.20 | 956,179 |
| 2022-01-19 | $87.84 | $88.33 | $87.23 | $87.64 | $85.96 | 922,812 |
| 2022-01-18 | $87.68 | $87.98 | $86.45 | $87.62 | $85.94 | 1,202,747 |
| 2022-01-14 | $88.59 | $89.00 | $87.83 | $88.09 | $86.40 | 1,952,283 |
| 2022-01-13 | $87.79 | $89.50 | $87.46 | $88.86 | $87.16 | 1,739,471 |
| 2022-01-12 | $86.84 | $87.97 | $86.37 | $87.71 | $86.03 | 1,057,113 |
| 2022-01-11 | $87.50 | $87.98 | $86.35 | $86.97 | $85.30 | 1,533,701 |
| 2022-01-10 | $88.30 | $88.50 | $86.89 | $87.51 | $85.83 | 1,321,076 |
| 2022-01-07 | $87.63 | $88.71 | $87.27 | $88.24 | $86.55 | 822,756 |
| 2022-01-06 | $88.20 | $88.85 | $87.67 | $87.90 | $86.22 | 865,466 |
| 2022-01-05 | $88.11 | $89.09 | $87.79 | $88.33 | $86.64 | 1,135,786 |
| 2022-01-04 | $88.56 | $89.45 | $88.00 | $88.11 | $86.42 | 996,904 |
| 2022-01-03 | $89.25 | $89.25 | $87.39 | $88.58 | $86.88 | 1,134,820 |
| 2021-12-31 | $88.95 | $89.46 | $88.44 | $89.01 | $87.30 | 726,063 |
| 2021-12-30 | $89.05 | $89.45 | $88.60 | $89.06 | $87.35 | 921,152 |
| 2021-12-29 | $88.05 | $89.09 | $88.05 | $88.91 | $87.21 | 1,112,804 |
| 2021-12-28 | $87.44 | $88.44 | $87.44 | $88.42 | $86.73 | 780,456 |
| 2021-12-27 | $87.20 | $87.57 | $86.84 | $87.55 | $85.87 | 909,259 |
| 2021-12-23 | $87.06 | $87.80 | $86.84 | $87.02 | $85.35 | 922,186 |
| 2021-12-22 | $86.97 | $87.41 | $86.50 | $87.06 | $85.39 | 1,054,787 |
| 2021-12-21 | $86.82 | $87.75 | $86.23 | $87.18 | $85.51 | 2,172,268 |
| 2021-12-20 | $85.83 | $86.61 | $84.87 | $86.40 | $84.74 | 1,503,332 |
| 2021-12-17 | $88.40 | $88.70 | $86.08 | $86.41 | $84.75 | 2,589,469 |
| 2021-12-16 | $88.27 | $89.40 | $88.09 | $88.66 | $86.96 | 1,442,827 |
| 2021-12-15 | $87.64 | $88.45 | $87.45 | $88.43 | $86.73 | 1,283,047 |
| 2021-12-14 | $88.15 | $88.34 | $87.11 | $87.19 | $85.52 | 1,521,265 |
| 2021-12-13 | $87.29 | $88.45 | $87.18 | $87.96 | $86.27 | 940,408 |
| 2021-12-10 | $87.05 | $87.78 | $86.71 | $87.24 | $85.57 | 756,549 |
| 2021-12-09 | $86.81 | $87.24 | $86.23 | $86.70 | $85.04 | 1,164,192 |
| 2021-12-08 | $86.75 | $87.50 | $86.35 | $86.79 | $85.13 | 1,052,625 |
| 2021-12-07 | $85.39 | $86.96 | $85.06 | $86.53 | $84.87 | 1,202,522 |
| 2021-12-06 | $85.90 | $87.39 | $85.76 | $85.94 | $83.76 | 1,244,573 |
| 2021-12-03 | $83.69 | $85.04 | $82.89 | $85.03 | $82.87 | 1,273,462 |
| 2021-12-02 | $82.29 | $83.95 | $82.29 | $83.23 | $81.12 | 1,263,484 |
| 2021-12-01 | $81.99 | $84.24 | $81.84 | $82.22 | $80.13 | 1,372,469 |
| 2021-11-30 | $84.62 | $84.93 | $81.44 | $81.59 | $79.52 | 3,378,168 |
| 2021-11-29 | $84.88 | $85.38 | $84.11 | $85.09 | $82.93 | 1,067,989 |
| 2021-11-26 | $85.11 | $85.87 | $84.38 | $84.51 | $82.37 | 644,833 |
| 2021-11-24 | $86.00 | $86.24 | $85.41 | $85.76 | $83.58 | 635,658 |
| 2021-11-23 | $86.59 | $86.59 | $85.58 | $85.90 | $83.72 | 731,424 |
| 2021-11-22 | $85.24 | $86.76 | $85.05 | $86.28 | $84.09 | 896,637 |
| 2021-11-19 | $84.84 | $85.51 | $84.57 | $85.38 | $83.21 | 993,592 |
| 2021-11-18 | $85.39 | $85.71 | $84.26 | $84.42 | $82.28 | 870,144 |
| 2021-11-17 | $84.88 | $85.74 | $84.45 | $85.49 | $83.32 | 577,999 |
| 2021-11-16 | $85.90 | $86.20 | $85.09 | $85.14 | $82.98 | 691,118 |
| 2021-11-15 | $85.03 | $85.83 | $84.70 | $85.79 | $83.61 | 794,531 |
| 2021-11-12 | $84.29 | $84.71 | $83.69 | $84.55 | $82.41 | 749,300 |
| 2021-11-11 | $84.12 | $84.34 | $83.36 | $84.10 | $81.97 | 657,005 |
| 2021-11-10 | $83.45 | $84.50 | $83.40 | $84.42 | $82.28 | 1,058,142 |
| 2021-11-09 | $83.13 | $83.94 | $82.95 | $83.04 | $80.93 | 1,409,657 |
| 2021-11-08 | $85.56 | $85.56 | $82.15 | $82.98 | $80.88 | 1,432,507 |
| 2021-11-05 | $84.73 | $85.86 | $84.53 | $85.50 | $83.33 | 730,037 |
| 2021-11-04 | $84.03 | $85.01 | $83.07 | $84.37 | $82.23 | 1,364,869 |
| 2021-11-03 | $84.34 | $85.05 | $83.47 | $84.19 | $82.05 | 966,045 |
| 2021-11-02 | $84.58 | $84.86 | $83.54 | $84.33 | $82.19 | 888,953 |
| 2021-11-01 | $84.44 | $84.58 | $83.53 | $84.28 | $82.14 | 910,462 |
| 2021-10-29 | $84.71 | $85.29 | $83.80 | $84.29 | $82.15 | 814,225 |
| 2021-10-28 | $84.14 | $84.94 | $84.09 | $84.81 | $82.66 | 528,146 |
| 2021-10-27 | $85.61 | $85.69 | $84.30 | $84.46 | $82.32 | 649,752 |
| 2021-10-26 | $84.80 | $85.81 | $84.56 | $85.34 | $83.18 | 585,744 |
| 2021-10-25 | $85.17 | $85.34 | $84.51 | $84.73 | $82.58 | 515,187 |
| 2021-10-22 | $84.64 | $85.48 | $84.59 | $85.28 | $83.12 | 412,933 |
| 2021-10-21 | $84.49 | $84.77 | $84.19 | $84.49 | $82.35 | 581,124 |
| 2021-10-20 | $83.84 | $84.77 | $83.82 | $84.35 | $82.21 | 575,026 |
| 2021-10-19 | $83.04 | $83.68 | $82.85 | $83.51 | $81.39 | 666,399 |
| 2021-10-18 | $82.60 | $83.24 | $82.11 | $82.68 | $80.58 | 1,253,867 |
| 2021-10-15 | $84.14 | $84.29 | $83.10 | $83.18 | $81.07 | 1,007,615 |
| 2021-10-14 | $82.94 | $83.93 | $82.60 | $83.90 | $81.77 | 1,747,653 |
| 2021-10-13 | $81.69 | $82.71 | $81.26 | $82.60 | $80.51 | 745,545 |
| 2021-10-12 | $81.29 | $81.97 | $81.00 | $81.61 | $79.54 | 844,050 |
| 2021-10-11 | $82.20 | $82.27 | $81.12 | $81.27 | $79.21 | 718,427 |
| 2021-10-08 | $82.59 | $82.80 | $82.01 | $82.14 | $80.06 | 604,155 |
| 2021-10-07 | $83.23 | $83.91 | $82.56 | $82.72 | $80.62 | 787,498 |
| 2021-10-06 | $81.54 | $83.12 | $81.04 | $82.97 | $80.87 | 939,865 |
| 2021-10-05 | $81.75 | $82.39 | $81.53 | $81.61 | $79.54 | 1,032,960 |
| 2021-10-04 | $80.34 | $82.28 | $80.27 | $81.86 | $79.78 | 1,109,094 |
| 2021-10-01 | $81.50 | $81.51 | $80.46 | $80.61 | $78.57 | 917,568 |
| 2021-09-30 | $82.26 | $82.33 | $80.82 | $81.00 | $78.95 | 1,509,973 |
| 2021-09-29 | $81.40 | $82.89 | $81.36 | $82.34 | $80.25 | 955,134 |
| 2021-09-28 | $81.84 | $82.26 | $80.93 | $81.42 | $79.35 | 1,084,268 |
| 2021-09-27 | $83.65 | $84.26 | $82.09 | $82.20 | $80.12 | 1,068,498 |
| 2021-09-24 | $83.32 | $83.88 | $83.15 | $83.57 | $81.45 | 823,828 |
| 2021-09-23 | $83.42 | $84.22 | $83.21 | $83.31 | $81.20 | 1,214,164 |
| 2021-09-22 | $83.40 | $83.87 | $82.64 | $83.57 | $81.45 | 1,057,542 |
| 2021-09-21 | $83.66 | $84.24 | $82.85 | $82.92 | $80.82 | 991,599 |
| 2021-09-20 | $83.40 | $84.28 | $82.72 | $83.44 | $81.32 | 1,091,970 |
| 2021-09-17 | $84.63 | $85.40 | $83.48 | $83.60 | $81.48 | 1,774,143 |
| 2021-09-16 | $85.60 | $86.19 | $84.91 | $85.05 | $82.89 | 1,228,861 |
| 2021-09-15 | $85.59 | $86.13 | $85.05 | $85.34 | $83.18 | 893,439 |
| 2021-09-14 | $86.48 | $86.91 | $85.75 | $85.93 | $83.75 | 781,857 |
| 2021-09-13 | $87.67 | $87.92 | $85.88 | $86.09 | $83.91 | 1,167,566 |
| 2021-09-10 | $87.78 | $88.00 | $86.97 | $87.01 | $84.80 | 1,288,386 |
| 2021-09-09 | $88.48 | $88.58 | $87.71 | $87.88 | $85.65 | 946,782 |
| 2021-09-08 | $86.25 | $88.70 | $85.91 | $88.43 | $86.19 | 1,198,864 |
| 2021-09-07 | $87.04 | $87.23 | $85.81 | $86.14 | $83.96 | 1,251,509 |
| 2021-09-03 | $88.85 | $89.10 | $88.07 | $88.11 | $85.33 | 787,992 |
| 2021-09-02 | $89.02 | $89.21 | $88.42 | $88.98 | $86.17 | 1,167,064 |
| 2021-09-01 | $87.94 | $89.12 | $87.63 | $88.76 | $85.96 | 1,402,279 |
| 2021-08-31 | $88.52 | $88.82 | $87.27 | $87.72 | $84.95 | 1,640,218 |
| 2021-08-30 | $88.09 | $88.76 | $87.81 | $88.49 | $85.70 | 741,332 |
| 2021-08-27 | $87.90 | $88.30 | $87.54 | $88.02 | $85.24 | 911,927 |
| 2021-08-26 | $87.25 | $87.78 | $86.73 | $87.62 | $84.86 | 908,800 |
| 2021-08-25 | $86.95 | $87.72 | $86.46 | $87.34 | $84.58 | 788,855 |
| 2021-08-24 | $87.59 | $87.68 | $86.60 | $87.14 | $84.39 | 1,166,843 |
| 2021-08-23 | $89.48 | $89.48 | $87.48 | $87.55 | $84.79 | 1,486,361 |
| 2021-08-20 | $89.40 | $90.10 | $88.85 | $89.59 | $86.76 | 1,589,586 |
| 2021-08-19 | $89.44 | $90.77 | $89.31 | $89.57 | $86.74 | 960,045 |
| 2021-08-18 | $89.92 | $90.12 | $88.95 | $89.28 | $86.46 | 624,642 |
| 2021-08-17 | $89.52 | $90.05 | $89.12 | $89.98 | $87.14 | 708,123 |
| 2021-08-16 | $89.02 | $89.88 | $88.84 | $89.61 | $86.78 | 705,193 |
| 2021-08-13 | $88.17 | $88.96 | $87.84 | $88.84 | $86.04 | 689,913 |
| 2021-08-12 | $88.37 | $88.37 | $87.82 | $87.92 | $85.15 | 910,378 |
| 2021-08-11 | $87.86 | $88.46 | $87.67 | $88.16 | $85.38 | 837,710 |
| 2021-08-10 | $87.81 | $88.00 | $87.26 | $87.68 | $84.91 | 811,199 |
| 2021-08-09 | $86.86 | $87.81 | $86.86 | $87.71 | $84.94 | 1,165,117 |
| 2021-08-06 | $86.24 | $87.94 | $85.76 | $86.86 | $84.12 | 1,396,077 |
| 2021-08-05 | $85.39 | $86.16 | $84.85 | $86.13 | $83.41 | 859,269 |
| 2021-08-04 | $85.35 | $85.35 | $84.08 | $85.25 | $82.56 | 897,407 |
| 2021-08-03 | $85.02 | $85.97 | $84.24 | $85.61 | $82.91 | 795,620 |
| 2021-08-02 | $84.13 | $85.03 | $83.90 | $84.81 | $82.13 | 746,125 |
| 2021-07-30 | $84.26 | $84.97 | $83.81 | $83.92 | $81.27 | 939,680 |
| 2021-07-29 | $84.33 | $84.69 | $83.80 | $84.27 | $81.61 | 692,430 |
| 2021-07-28 | $84.99 | $85.10 | $83.63 | $84.19 | $81.53 | 737,039 |
| 2021-07-27 | $83.32 | $85.21 | $82.81 | $84.99 | $82.31 | 742,852 |
| 2021-07-26 | $83.11 | $83.50 | $82.61 | $83.25 | $80.62 | 651,193 |
| 2021-07-23 | $82.45 | $83.42 | $82.24 | $83.39 | $80.76 | 552,040 |
| 2021-07-22 | $82.29 | $82.76 | $81.89 | $82.49 | $79.89 | 735,170 |
| 2021-07-21 | $83.94 | $83.98 | $82.27 | $82.30 | $79.70 | 1,210,383 |
| 2021-07-20 | $84.09 | $85.11 | $83.73 | $83.98 | $81.33 | 949,077 |
| 2021-07-19 | $84.80 | $85.54 | $82.97 | $83.98 | $81.33 | 1,471,060 |
| 2021-07-16 | $84.21 | $85.46 | $83.90 | $85.06 | $82.38 | 808,595 |
| 2021-07-15 | $83.02 | $84.27 | $82.92 | $84.07 | $81.42 | 1,462,415 |
| 2021-07-14 | $82.48 | $83.64 | $82.03 | $83.22 | $80.59 | 711,228 |
| 2021-07-13 | $82.82 | $83.41 | $82.26 | $82.63 | $80.02 | 868,198 |
| 2021-07-12 | $81.72 | $83.15 | $81.54 | $82.88 | $80.27 | 1,022,936 |
| 2021-07-09 | $82.39 | $82.56 | $81.47 | $81.92 | $79.34 | 1,294,695 |
| 2021-07-08 | $82.09 | $82.69 | $81.78 | $82.06 | $79.47 | 1,069,263 |
| 2021-07-07 | $81.24 | $82.52 | $80.84 | $82.32 | $79.72 | 1,018,063 |
| 2021-07-06 | $80.57 | $81.46 | $79.98 | $81.40 | $78.83 | 960,385 |
| 2021-07-02 | $80.70 | $80.79 | $80.20 | $80.70 | $78.15 | 833,907 |
| 2021-07-01 | $80.05 | $81.16 | $79.85 | $80.70 | $78.15 | 1,020,324 |
| 2021-06-30 | $79.97 | $80.37 | $79.35 | $80.04 | $77.52 | 1,370,016 |
| 2021-06-29 | $81.64 | $81.82 | $79.49 | $79.91 | $77.39 | 1,829,769 |
| 2021-06-28 | $81.93 | $82.60 | $81.65 | $81.92 | $79.34 | 1,250,843 |
| 2021-06-25 | $81.13 | $81.78 | $81.00 | $81.74 | $79.16 | 1,747,950 |
| 2021-06-24 | $81.76 | $81.85 | $80.85 | $81.25 | $78.69 | 1,649,012 |
| 2021-06-23 | $82.49 | $82.61 | $81.55 | $81.69 | $79.11 | 1,769,777 |
| 2021-06-22 | $83.07 | $83.58 | $82.51 | $82.52 | $79.92 | 1,486,379 |
| 2021-06-21 | $82.35 | $83.67 | $82.21 | $83.39 | $80.76 | 1,173,258 |
| 2021-06-18 | $83.64 | $83.98 | $81.93 | $82.11 | $79.52 | 2,955,208 |
| 2021-06-17 | $83.87 | $85.02 | $83.54 | $84.49 | $81.82 | 1,510,964 |
| 2021-06-16 | $85.47 | $86.31 | $83.75 | $83.91 | $81.26 | 2,039,755 |
| 2021-06-15 | $85.89 | $86.78 | $85.40 | $86.14 | $83.42 | 2,035,836 |
| 2021-06-14 | $85.71 | $86.04 | $85.11 | $85.84 | $83.13 | 1,227,251 |
| 2021-06-11 | $85.71 | $85.83 | $85.24 | $85.79 | $83.08 | 1,440,759 |
| 2021-06-10 | $85.28 | $86.26 | $85.19 | $85.85 | $83.14 | 1,483,381 |
| 2021-06-09 | $84.94 | $85.55 | $84.70 | $85.36 | $82.67 | 1,195,100 |
| 2021-06-08 | $85.50 | $85.84 | $84.39 | $84.75 | $82.08 | 1,398,369 |
| 2021-06-07 | $86.33 | $86.46 | $85.95 | $86.13 | $82.88 | 1,437,757 |
| 2021-06-04 | $86.03 | $86.21 | $85.62 | $86.13 | $82.88 | 1,752,680 |
| 2021-06-03 | $84.85 | $85.85 | $84.66 | $85.56 | $82.33 | 1,117,416 |
| 2021-06-02 | $84.28 | $85.64 | $83.87 | $85.22 | $82.00 | 1,320,421 |
| 2021-06-01 | $84.55 | $84.61 | $83.60 | $84.18 | $81.00 | 1,791,171 |
| 2021-05-28 | $84.00 | $84.44 | $83.84 | $84.20 | $81.02 | 1,437,807 |
| 2021-05-27 | $84.05 | $84.17 | $83.49 | $83.67 | $80.51 | 2,156,056 |
| 2021-05-26 | $83.77 | $84.31 | $83.44 | $83.94 | $80.77 | 1,200,647 |
| 2021-05-25 | $84.66 | $84.68 | $83.23 | $83.72 | $80.56 | 1,278,021 |
| 2021-05-24 | $85.34 | $85.79 | $84.60 | $84.66 | $81.46 | 1,977,930 |
| 2021-05-21 | $84.55 | $85.16 | $84.27 | $85.11 | $81.89 | 3,299,144 |
| 2021-05-20 | $84.37 | $85.19 | $84.30 | $84.50 | $81.31 | 1,392,236 |
| 2021-05-19 | $83.87 | $84.31 | $83.18 | $84.21 | $81.03 | 1,251,838 |
| 2021-05-18 | $83.22 | $84.27 | $83.09 | $83.93 | $80.76 | 1,784,069 |
| 2021-05-17 | $83.81 | $84.41 | $83.30 | $83.40 | $80.25 | 954,593 |
| 2021-05-14 | $83.72 | $84.73 | $83.63 | $83.70 | $80.54 | 759,755 |
| 2021-05-13 | $82.21 | $83.83 | $82.10 | $83.51 | $80.35 | 959,448 |
| 2021-05-12 | $83.62 | $83.89 | $82.31 | $82.43 | $79.31 | 1,244,228 |
| 2021-05-11 | $85.84 | $86.07 | $82.51 | $83.39 | $80.24 | 1,895,031 |
| 2021-05-10 | $85.22 | $86.78 | $85.16 | $85.84 | $82.60 | 983,634 |
| 2021-05-07 | $85.01 | $86.00 | $84.81 | $84.98 | $81.77 | 1,198,900 |
| 2021-05-06 | $84.67 | $85.25 | $84.27 | $85.15 | $81.93 | 970,575 |
| 2021-05-05 | $85.12 | $85.12 | $83.47 | $84.35 | $81.16 | 908,000 |
| 2021-05-04 | $85.29 | $85.56 | $84.64 | $85.19 | $81.97 | 1,082,396 |
| 2021-05-03 | $84.94 | $85.78 | $84.62 | $85.16 | $81.94 | 1,179,816 |
| 2021-04-30 | $84.44 | $84.95 | $83.81 | $84.84 | $81.63 | 1,347,860 |
| 2021-04-29 | $83.69 | $84.51 | $83.69 | $84.14 | $80.96 | 1,007,812 |
| 2021-04-28 | $83.76 | $83.91 | $83.30 | $83.65 | $80.49 | 630,738 |
| 2021-04-27 | $84.02 | $84.15 | $83.43 | $83.45 | $80.30 | 735,860 |
| 2021-04-26 | $84.94 | $85.00 | $84.15 | $84.20 | $81.02 | 808,287 |
| 2021-04-23 | $84.78 | $85.19 | $84.32 | $84.78 | $81.58 | 962,261 |
| 2021-04-22 | $84.91 | $85.27 | $84.08 | $84.81 | $81.60 | 1,308,246 |
| 2021-04-21 | $86.16 | $86.56 | $85.03 | $85.08 | $81.86 | 1,034,748 |
| 2021-04-20 | $84.07 | $86.17 | $83.37 | $85.89 | $82.64 | 1,364,496 |
| 2021-04-19 | $84.43 | $84.49 | $83.63 | $83.79 | $80.62 | 1,319,843 |
| 2021-04-16 | $83.95 | $84.66 | $83.70 | $84.24 | $81.06 | 1,306,970 |
| 2021-04-15 | $82.80 | $83.75 | $82.80 | $83.58 | $80.42 | 1,289,567 |
| 2021-04-14 | $81.77 | $82.67 | $81.76 | $82.62 | $79.50 | 1,279,378 |
| 2021-04-13 | $81.42 | $82.45 | $80.84 | $82.28 | $79.17 | 1,432,113 |
| 2021-04-12 | $80.86 | $81.56 | $80.39 | $80.72 | $77.67 | 1,664,071 |
| 2021-04-09 | $81.10 | $81.48 | $80.27 | $80.53 | $77.49 | 1,371,838 |
| 2021-04-08 | $81.51 | $81.81 | $80.93 | $81.11 | $78.04 | 1,395,226 |
| 2021-04-07 | $81.58 | $81.90 | $80.83 | $81.30 | $78.23 | 1,239,137 |
| 2021-04-06 | $81.29 | $81.77 | $80.75 | $81.50 | $78.42 | 1,011,018 |
| 2021-04-05 | $80.96 | $82.39 | $80.96 | $81.49 | $78.41 | 1,385,599 |
| 2021-04-01 | $80.57 | $81.43 | $80.31 | $81.03 | $77.97 | 1,111,872 |
| 2021-03-31 | $81.13 | $81.61 | $80.81 | $81.36 | $78.29 | 1,387,989 |
| 2021-03-30 | $81.97 | $82.46 | $80.80 | $81.33 | $78.26 | 1,064,565 |
| 2021-03-29 | $81.49 | $83.18 | $81.31 | $82.67 | $79.55 | 915,698 |
| 2021-03-26 | $81.43 | $81.86 | $80.33 | $81.46 | $78.38 | 1,625,685 |
| 2021-03-25 | $81.40 | $82.44 | $80.76 | $81.59 | $78.51 | 913,151 |
| 2021-03-24 | $79.39 | $81.32 | $79.17 | $80.99 | $77.93 | 1,568,037 |
| 2021-03-23 | $78.08 | $80.20 | $77.68 | $79.98 | $76.96 | 999,263 |
| 2021-03-22 | $78.55 | $78.84 | $77.69 | $77.97 | $75.02 | 1,727,630 |
| 2021-03-19 | $78.63 | $79.23 | $77.97 | $78.80 | $75.82 | 3,001,517 |
| 2021-03-18 | $78.23 | $78.86 | $77.55 | $78.54 | $75.57 | 1,360,891 |
| 2021-03-17 | $78.85 | $79.04 | $78.02 | $78.11 | $75.16 | 1,335,067 |
| 2021-03-16 | $78.43 | $79.18 | $78.27 | $78.49 | $75.52 | 1,439,493 |
| 2021-03-15 | $77.55 | $78.86 | $77.32 | $78.82 | $75.84 | 1,596,772 |
| 2021-03-12 | $76.36 | $78.00 | $76.00 | $77.30 | $74.38 | 1,597,819 |
| 2021-03-11 | $76.09 | $76.67 | $75.86 | $76.07 | $73.20 | 3,332,494 |
| 2021-03-10 | $75.03 | $76.29 | $74.83 | $76.19 | $73.31 | 3,511,690 |
| 2021-03-09 | $73.61 | $75.07 | $73.61 | $74.72 | $71.90 | 2,840,903 |
| 2021-03-08 | $73.13 | $74.95 | $72.88 | $74.19 | $70.86 | 1,387,917 |
| 2021-03-05 | $71.45 | $73.31 | $71.31 | $72.86 | $69.59 | 1,557,843 |
| 2021-03-04 | $71.32 | $72.66 | $70.90 | $71.18 | $67.99 | 1,403,644 |
| 2021-03-03 | $71.60 | $71.71 | $70.43 | $71.13 | $67.94 | 1,562,910 |
| 2021-03-02 | $71.75 | $72.17 | $70.85 | $71.91 | $68.69 | 1,422,760 |
| 2021-03-01 | $70.94 | $72.05 | $70.89 | $71.49 | $68.29 | 1,438,293 |
| 2021-02-26 | $71.53 | $72.64 | $70.25 | $70.27 | $67.12 | 2,360,642 |
| 2021-02-25 | $71.21 | $72.07 | $71.21 | $71.41 | $68.21 | 1,279,465 |
| 2021-02-24 | $71.57 | $72.01 | $71.04 | $71.40 | $68.20 | 1,145,964 |
| 2021-02-23 | $71.59 | $72.79 | $71.22 | $71.86 | $68.64 | 1,780,895 |
| 2021-02-22 | $72.37 | $72.50 | $69.79 | $71.00 | $67.82 | 2,226,041 |
| 2021-02-19 | $74.09 | $74.15 | $72.26 | $72.33 | $69.09 | 1,813,736 |
| 2021-02-18 | $73.24 | $74.62 | $73.00 | $74.09 | $70.77 | 1,436,936 |
| 2021-02-17 | $72.98 | $73.60 | $72.29 | $73.30 | $70.01 | 1,487,158 |
| 2021-02-16 | $73.21 | $73.64 | $71.82 | $72.66 | $69.40 | 1,660,445 |
| 2021-02-12 | $72.33 | $73.41 | $71.91 | $73.28 | $70.00 | 1,247,311 |
| 2021-02-11 | $73.53 | $73.81 | $72.23 | $72.56 | $69.31 | 1,492,402 |
| 2021-02-10 | $73.74 | $74.25 | $73.17 | $73.44 | $70.15 | 1,718,179 |
| 2021-02-09 | $73.19 | $73.50 | $72.35 | $73.26 | $69.98 | 777,291 |
| 2021-02-08 | $74.29 | $74.45 | $72.26 | $72.59 | $69.34 | 1,637,153 |
| 2021-02-05 | $74.21 | $74.86 | $73.85 | $74.20 | $70.87 | 1,243,493 |
| 2021-02-04 | $72.63 | $74.36 | $72.26 | $73.93 | $70.62 | 1,453,364 |
| 2021-02-03 | $72.77 | $73.26 | $72.39 | $72.74 | $69.48 | 748,373 |
| 2021-02-02 | $72.84 | $74.53 | $72.20 | $72.77 | $69.51 | 908,540 |
| 2021-02-01 | $72.95 | $73.70 | $72.44 | $72.84 | $69.58 | 1,365,206 |
| 2021-01-29 | $73.46 | $73.85 | $72.48 | $72.72 | $69.46 | 1,744,201 |
| 2021-01-28 | $75.12 | $76.17 | $73.91 | $73.91 | $70.60 | 1,650,024 |
| 2021-01-27 | $74.37 | $76.41 | $74.05 | $75.09 | $71.72 | 1,505,644 |
| 2021-01-26 | $74.85 | $75.68 | $73.66 | $75.21 | $71.84 | 1,224,138 |
| 2021-01-25 | $72.32 | $75.15 | $72.12 | $75.08 | $71.71 | 2,551,584 |
| 2021-01-22 | $71.66 | $73.10 | $71.01 | $72.88 | $69.61 | 2,680,496 |
| 2021-01-21 | $72.32 | $72.71 | $71.62 | $71.74 | $68.52 | 2,416,856 |
| 2021-01-20 | $72.39 | $72.86 | $71.85 | $72.54 | $69.29 | 2,273,375 |
| 2021-01-19 | $74.48 | $74.48 | $72.77 | $72.99 | $69.72 | 2,451,722 |
| 2021-01-15 | $73.90 | $74.78 | $73.42 | $74.39 | $71.06 | 1,240,093 |
| 2021-01-14 | $75.69 | $75.69 | $73.03 | $73.99 | $70.67 | 1,764,548 |
| 2021-01-13 | $74.44 | $75.76 | $74.29 | $75.50 | $72.12 | 1,879,765 |
| 2021-01-12 | $74.87 | $75.21 | $73.40 | $74.24 | $70.91 | 1,435,358 |
| 2021-01-11 | $74.91 | $75.33 | $74.37 | $75.04 | $71.68 | 2,480,388 |
| 2021-01-08 | $74.30 | $75.13 | $74.10 | $75.00 | $71.64 | 1,552,748 |
| 2021-01-07 | $76.62 | $76.79 | $73.99 | $74.24 | $70.91 | 2,153,808 |
| 2021-01-06 | $75.57 | $77.00 | $75.43 | $76.39 | $72.97 | 2,284,388 |
| 2021-01-05 | $76.39 | $76.58 | $75.48 | $75.76 | $72.36 | 1,570,814 |
| 2021-01-04 | $77.64 | $77.98 | $75.56 | $76.13 | $72.72 | 2,807,583 |
| 2020-12-31 | $77.26 | $78.11 | $76.73 | $78.06 | $74.56 | 1,238,714 |
| 2020-12-30 | $76.60 | $77.19 | $76.51 | $76.97 | $73.52 | 1,526,587 |
| 2020-12-29 | $76.85 | $77.47 | $76.55 | $76.57 | $73.14 | 1,027,626 |
| 2020-12-28 | $76.63 | $77.20 | $76.46 | $76.75 | $73.31 | 991,026 |
| 2020-12-24 | $75.85 | $76.55 | $75.65 | $76.47 | $73.04 | 462,903 |
| 2020-12-23 | $76.80 | $77.17 | $75.54 | $75.72 | $72.33 | 1,226,295 |
| 2020-12-22 | $77.00 | $77.09 | $75.76 | $76.55 | $73.12 | 1,680,643 |
| 2020-12-21 | $77.61 | $78.32 | $76.37 | $77.08 | $73.63 | 1,395,848 |
| 2020-12-18 | $78.67 | $79.50 | $78.42 | $78.86 | $75.33 | 2,410,151 |
| 2020-12-17 | $78.36 | $79.66 | $78.09 | $78.74 | $75.21 | 1,692,146 |
| 2020-12-16 | $79.00 | $79.64 | $77.59 | $78.00 | $74.50 | 1,326,559 |
| 2020-12-15 | $77.48 | $79.25 | $76.95 | $78.73 | $75.20 | 1,419,770 |
| 2020-12-14 | $77.77 | $78.60 | $76.75 | $77.24 | $73.78 | 1,368,174 |
| 2020-12-11 | $76.97 | $77.64 | $76.65 | $77.47 | $74.00 | 1,172,969 |
| 2020-12-10 | $77.71 | $78.15 | $76.68 | $77.34 | $73.87 | 1,105,731 |
| 2020-12-09 | $77.22 | $78.01 | $76.97 | $77.80 | $74.31 | 1,449,754 |
| 2020-12-08 | $77.08 | $78.22 | $76.82 | $77.26 | $73.80 | 1,723,956 |
| 2020-12-07 | $76.93 | $78.21 | $76.76 | $78.20 | $74.20 | 1,638,014 |
| 2020-12-04 | $77.74 | $78.20 | $76.44 | $77.08 | $73.14 | 1,123,095 |
| 2020-12-03 | $78.20 | $78.45 | $77.57 | $77.91 | $73.93 | 1,122,239 |
| 2020-12-02 | $78.11 | $78.56 | $77.01 | $78.49 | $74.48 | 914,137 |
| 2020-12-01 | $78.30 | $79.25 | $77.83 | $78.51 | $74.49 | 1,222,265 |
| 2020-11-30 | $78.76 | $78.77 | $77.57 | $77.78 | $73.80 | 1,418,833 |
| 2020-11-27 | $80.40 | $80.54 | $78.93 | $78.99 | $74.95 | 438,661 |
| 2020-11-25 | $79.20 | $80.59 | $79.00 | $80.58 | $76.46 | 1,657,694 |
| 2020-11-24 | $79.67 | $79.90 | $78.46 | $79.07 | $75.03 | 3,097,751 |
| 2020-11-23 | $78.61 | $79.48 | $78.35 | $79.30 | $75.24 | 2,356,419 |
| 2020-11-20 | $78.65 | $79.39 | $78.26 | $78.45 | $74.44 | 1,358,445 |
| 2020-11-19 | $78.98 | $79.27 | $77.61 | $78.35 | $74.34 | 1,536,392 |
| 2020-11-18 | $81.89 | $81.89 | $78.78 | $79.06 | $75.02 | 2,428,495 |
| 2020-11-17 | $83.66 | $83.66 | $80.57 | $80.60 | $76.48 | 2,013,264 |
| 2020-11-16 | $83.37 | $84.46 | $82.32 | $84.33 | $80.02 | 2,218,390 |
| 2020-11-13 | $81.43 | $82.87 | $81.34 | $82.12 | $77.92 | 1,467,446 |
| 2020-11-12 | $82.18 | $82.90 | $80.79 | $81.34 | $77.18 | 1,654,681 |
| 2020-11-11 | $82.80 | $83.36 | $81.95 | $82.37 | $78.16 | 1,724,671 |
| 2020-11-10 | $83.09 | $83.81 | $82.42 | $82.46 | $78.24 | 1,521,302 |
| 2020-11-09 | $85.37 | $86.90 | $82.75 | $83.04 | $78.79 | 1,967,448 |
| 2020-11-06 | $82.20 | $82.98 | $81.45 | $81.85 | $77.66 | 1,262,485 |
| 2020-11-05 | $84.10 | $84.71 | $81.55 | $82.47 | $78.25 | 1,692,421 |
| 2020-11-04 | $84.02 | $85.59 | $83.41 | $83.45 | $79.18 | 1,209,182 |
| 2020-11-03 | $84.22 | $85.25 | $83.58 | $84.32 | $80.01 | 854,745 |
| 2020-11-02 | $81.99 | $83.27 | $81.55 | $83.21 | $78.95 | 1,109,704 |
| 2020-10-30 | $80.94 | $82.23 | $80.37 | $81.12 | $76.97 | 1,330,350 |
| 2020-10-29 | $81.17 | $82.45 | $79.91 | $81.34 | $77.18 | 890,589 |
| 2020-10-28 | $83.11 | $84.16 | $81.27 | $81.37 | $77.21 | 1,131,517 |
| 2020-10-27 | $84.23 | $85.43 | $83.94 | $84.19 | $79.88 | 1,381,101 |
| 2020-10-26 | $82.71 | $84.10 | $82.23 | $84.06 | $79.76 | 1,027,036 |
| 2020-10-23 | $83.57 | $83.58 | $82.68 | $83.39 | $79.12 | 1,026,611 |
| 2020-10-22 | $82.17 | $83.18 | $81.80 | $83.03 | $78.78 | 535,423 |
| 2020-10-21 | $82.27 | $83.20 | $81.79 | $82.29 | $78.08 | 868,071 |
| 2020-10-20 | $82.19 | $82.72 | $81.32 | $82.14 | $77.94 | 916,025 |
| 2020-10-19 | $82.40 | $82.84 | $81.22 | $81.64 | $77.46 | 795,934 |
| 2020-10-16 | $81.26 | $82.67 | $81.16 | $82.39 | $78.18 | 953,457 |
| 2020-10-15 | $80.56 | $81.90 | $80.36 | $81.15 | $77.00 | 636,905 |
| 2020-10-14 | $81.24 | $81.65 | $80.94 | $81.35 | $77.19 | 698,193 |
| 2020-10-13 | $81.80 | $81.80 | $79.87 | $81.15 | $77.00 | 1,115,137 |
| 2020-10-12 | $82.11 | $83.40 | $82.05 | $82.54 | $78.32 | 816,342 |
| 2020-10-09 | $81.83 | $82.53 | $81.32 | $82.05 | $77.85 | 971,008 |
| 2020-10-08 | $81.18 | $81.75 | $80.72 | $81.73 | $77.55 | 1,199,667 |
| 2020-10-07 | $81.51 | $81.86 | $80.05 | $80.69 | $76.56 | 963,716 |
| 2020-10-06 | $80.71 | $82.03 | $79.83 | $81.30 | $77.14 | 1,216,565 |
| 2020-10-05 | $79.85 | $81.06 | $78.82 | $80.72 | $76.59 | 1,066,570 |
| 2020-10-02 | $79.44 | $80.72 | $78.96 | $79.81 | $75.73 | 900,613 |
| 2020-10-01 | $79.17 | $80.21 | $79.06 | $79.86 | $75.78 | 1,060,789 |
| 2020-09-30 | $79.30 | $79.91 | $78.53 | $79.08 | $75.04 | 1,444,914 |
| 2020-09-29 | $78.83 | $79.37 | $78.50 | $79.02 | $74.98 | 898,240 |
| 2020-09-28 | $78.97 | $79.37 | $78.08 | $78.42 | $74.41 | 713,509 |
| 2020-09-25 | $76.51 | $78.30 | $76.18 | $78.21 | $74.21 | 764,681 |
| 2020-09-24 | $75.78 | $77.08 | $75.28 | $76.70 | $72.78 | 794,241 |
| 2020-09-23 | $77.12 | $77.54 | $75.53 | $75.61 | $71.74 | 995,344 |
| 2020-09-22 | $76.56 | $77.94 | $76.55 | $77.06 | $73.12 | 1,152,865 |
| 2020-09-21 | $75.76 | $77.17 | $75.27 | $76.62 | $72.70 | 1,660,807 |
| 2020-09-18 | $77.43 | $78.08 | $76.85 | $76.86 | $72.93 | 2,281,076 |
| 2020-09-17 | $77.33 | $77.77 | $76.59 | $77.62 | $73.65 | 1,123,147 |
| 2020-09-16 | $77.48 | $78.85 | $77.35 | $77.94 | $73.95 | 1,193,658 |
| 2020-09-15 | $77.24 | $78.38 | $76.88 | $77.50 | $73.54 | 1,068,404 |
| 2020-09-14 | $76.96 | $77.80 | $76.65 | $76.98 | $73.04 | 936,784 |
| 2020-09-11 | $76.71 | $76.83 | $75.84 | $76.60 | $72.68 | 959,509 |
| 2020-09-10 | $78.11 | $78.59 | $76.29 | $76.46 | $72.55 | 898,366 |
| 2020-09-09 | $77.93 | $79.63 | $77.71 | $78.38 | $74.37 | 1,365,693 |
| 2020-09-08 | $78.43 | $78.43 | $76.62 | $77.40 | $73.44 | 984,257 |
| 2020-09-04 | $79.18 | $79.61 | $77.85 | $78.96 | $74.45 | 1,084,653 |
| 2020-09-03 | $80.70 | $81.18 | $78.34 | $79.10 | $74.58 | 1,155,891 |
| 2020-09-02 | $78.54 | $80.62 | $78.14 | $80.23 | $75.64 | 1,495,694 |
| 2020-09-01 | $79.11 | $79.11 | $77.66 | $78.48 | $73.99 | 665,144 |
| 2020-08-31 | $78.29 | $79.31 | $78.17 | $79.11 | $74.59 | 1,122,832 |
| 2020-08-28 | $79.39 | $79.39 | $78.03 | $78.66 | $74.16 | 735,577 |
| 2020-08-27 | $78.85 | $79.34 | $78.34 | $78.93 | $74.42 | 716,613 |
| 2020-08-26 | $79.15 | $79.15 | $77.65 | $78.44 | $73.96 | 1,305,583 |
| 2020-08-25 | $81.54 | $81.63 | $79.49 | $79.60 | $75.05 | 1,259,575 |
| 2020-08-24 | $81.10 | $81.31 | $80.17 | $81.25 | $76.60 | 837,051 |
| 2020-08-21 | $80.84 | $80.94 | $79.44 | $80.72 | $76.10 | 880,318 |
| 2020-08-20 | $80.70 | $81.33 | $80.13 | $80.47 | $75.87 | 816,000 |
| 2020-08-19 | $81.58 | $81.79 | $80.93 | $81.15 | $76.51 | 612,323 |
| 2020-08-18 | $81.50 | $81.82 | $80.87 | $81.18 | $76.54 | 1,014,484 |
| 2020-08-17 | $81.38 | $82.23 | $80.91 | $81.43 | $76.77 | 733,334 |
| 2020-08-14 | $81.61 | $81.94 | $80.57 | $81.27 | $76.62 | 645,401 |
| 2020-08-13 | $80.95 | $81.65 | $80.43 | $81.37 | $76.72 | 1,464,298 |
| 2020-08-12 | $81.52 | $83.00 | $80.97 | $81.98 | $77.29 | 1,151,925 |
| 2020-08-11 | $83.66 | $83.96 | $80.85 | $81.16 | $76.52 | 1,037,557 |
| 2020-08-10 | $82.98 | $83.95 | $82.14 | $83.25 | $78.49 | 1,249,451 |
| 2020-08-07 | $79.34 | $82.71 | $79.34 | $82.18 | $77.48 | 1,435,118 |
| 2020-08-06 | $80.27 | $81.49 | $79.88 | $81.06 | $76.43 | 1,547,829 |
| 2020-08-05 | $82.27 | $82.40 | $79.76 | $80.45 | $75.85 | 2,350,278 |
| 2020-08-04 | $79.03 | $82.43 | $79.01 | $82.19 | $77.49 | 2,629,716 |
| 2020-08-03 | $79.96 | $80.00 | $78.22 | $79.28 | $74.75 | 1,211,889 |
| 2020-07-31 | $79.62 | $80.29 | $78.88 | $80.24 | $75.65 | 1,107,713 |
| 2020-07-30 | $79.66 | $79.92 | $79.03 | $79.55 | $75.00 | 1,009,264 |
| 2020-07-29 | $79.80 | $80.40 | $79.68 | $80.15 | $75.57 | 655,417 |
| 2020-07-28 | $78.75 | $80.49 | $78.59 | $79.67 | $75.11 | 1,061,855 |
| 2020-07-27 | $79.55 | $79.55 | $78.48 | $79.01 | $74.49 | 1,103,795 |
| 2020-07-24 | $80.61 | $81.31 | $79.12 | $79.52 | $74.97 | 780,074 |
| 2020-07-23 | $80.23 | $80.82 | $79.89 | $80.52 | $75.92 | 1,482,240 |
| 2020-07-22 | $77.63 | $80.30 | $77.31 | $80.21 | $75.62 | 1,153,384 |
| 2020-07-21 | $77.83 | $78.68 | $77.53 | $78.00 | $73.54 | 1,360,150 |
| 2020-07-20 | $78.44 | $79.18 | $77.74 | $77.79 | $73.34 | 1,022,918 |
| 2020-07-17 | $77.21 | $78.91 | $76.81 | $78.74 | $74.24 | 1,372,393 |
| 2020-07-16 | $75.93 | $77.34 | $75.79 | $76.79 | $72.40 | 1,605,297 |
| 2020-07-15 | $77.31 | $77.58 | $75.80 | $75.93 | $71.59 | 1,713,919 |
| 2020-07-14 | $75.68 | $76.92 | $75.34 | $76.57 | $72.19 | 2,206,224 |
| 2020-07-13 | $74.69 | $76.04 | $74.49 | $75.56 | $71.24 | 1,783,488 |
| 2020-07-10 | $73.60 | $75.06 | $73.60 | $74.54 | $70.28 | 1,188,105 |
| 2020-07-09 | $73.55 | $73.93 | $71.66 | $73.65 | $69.44 | 1,363,301 |
| 2020-07-08 | $73.27 | $74.30 | $72.81 | $73.94 | $69.71 | 1,245,795 |
| 2020-07-07 | $72.60 | $73.47 | $72.04 | $73.34 | $69.15 | 1,163,790 |
| 2020-07-06 | $73.62 | $74.48 | $72.46 | $73.34 | $69.15 | 1,682,939 |
| 2020-07-02 | $72.83 | $73.83 | $72.77 | $73.23 | $69.04 | 1,774,368 |
| 2020-07-01 | $70.34 | $72.75 | $70.26 | $72.49 | $68.35 | 1,782,780 |
| 2020-06-30 | $69.70 | $70.70 | $69.60 | $70.36 | $66.34 | 1,350,960 |
| 2020-06-29 | $69.44 | $69.80 | $68.53 | $69.73 | $65.74 | 1,248,638 |
| 2020-06-26 | $68.52 | $69.58 | $67.65 | $68.90 | $64.96 | 3,616,490 |
| 2020-06-25 | $69.44 | $69.44 | $67.14 | $68.81 | $64.88 | 1,388,534 |
| 2020-06-24 | $69.34 | $69.87 | $68.26 | $69.46 | $65.49 | 1,674,508 |
| 2020-06-23 | $71.33 | $71.33 | $69.19 | $70.00 | $66.00 | 1,783,676 |
| 2020-06-22 | $69.53 | $71.34 | $68.28 | $70.62 | $66.58 | 2,053,486 |
| 2020-06-19 | $73.07 | $73.30 | $69.74 | $69.80 | $65.81 | 3,761,602 |
| 2020-06-18 | $71.91 | $72.55 | $70.61 | $72.46 | $68.32 | 2,041,381 |
| 2020-06-17 | $72.72 | $73.03 | $71.40 | $72.46 | $68.32 | 2,199,894 |
| 2020-06-16 | $74.06 | $74.75 | $72.15 | $72.55 | $68.40 | 2,314,562 |
| 2020-06-15 | $70.41 | $72.83 | $69.72 | $72.34 | $68.20 | 1,668,084 |
| 2020-06-12 | $73.34 | $73.53 | $70.84 | $71.75 | $67.65 | 1,522,995 |
| 2020-06-11 | $73.49 | $73.82 | $71.07 | $71.84 | $67.73 | 1,727,930 |
| 2020-06-10 | $75.14 | $76.35 | $74.71 | $74.86 | $70.58 | 1,109,366 |
| 2020-06-09 | $76.09 | $76.09 | $74.05 | $75.27 | $70.97 | 1,436,466 |
| 2020-06-08 | $75.16 | $77.42 | $74.51 | $77.22 | $72.33 | 1,245,705 |
| 2020-06-05 | $74.63 | $76.94 | $74.20 | $75.58 | $70.79 | 1,723,467 |
| 2020-06-04 | $75.59 | $75.84 | $73.02 | $73.99 | $69.30 | 1,267,104 |
| 2020-06-03 | $75.03 | $76.26 | $75.00 | $76.08 | $71.26 | 1,344,425 |
| 2020-06-02 | $74.82 | $74.98 | $73.74 | $74.91 | $70.17 | 1,363,702 |
| 2020-06-01 | $74.60 | $75.32 | $73.75 | $74.37 | $69.66 | 1,037,883 |
| 2020-05-29 | $73.61 | $75.27 | $73.36 | $74.73 | $70.00 | 1,876,956 |
| 2020-05-28 | $72.29 | $74.39 | $71.78 | $73.94 | $69.26 | 2,379,728 |
| 2020-05-27 | $71.93 | $71.93 | $69.30 | $70.51 | $66.04 | 2,586,457 |
| 2020-05-26 | $71.02 | $72.11 | $70.45 | $70.76 | $66.28 | 1,784,180 |
| 2020-05-22 | $69.31 | $69.90 | $69.06 | $69.82 | $65.40 | 1,340,046 |
| 2020-05-21 | $70.12 | $70.81 | $69.06 | $69.30 | $64.91 | 1,510,859 |
| 2020-05-20 | $71.20 | $71.29 | $70.07 | $70.33 | $65.88 | 1,531,716 |
| 2020-05-19 | $71.83 | $71.88 | $70.64 | $70.65 | $66.18 | 1,272,468 |
| 2020-05-18 | $70.49 | $72.70 | $69.95 | $72.23 | $67.66 | 2,530,174 |
| 2020-05-15 | $68.39 | $69.71 | $66.55 | $68.76 | $64.41 | 6,530,994 |
| 2020-05-14 | $67.72 | $68.87 | $66.33 | $68.72 | $64.37 | 1,999,032 |
| 2020-05-13 | $68.49 | $68.65 | $67.00 | $68.35 | $64.02 | 2,586,214 |
| 2020-05-12 | $70.21 | $70.83 | $68.40 | $68.97 | $64.60 | 3,072,654 |
| 2020-05-11 | $70.54 | $71.48 | $69.19 | $70.83 | $66.34 | 2,311,143 |
| 2020-05-08 | $70.41 | $71.01 | $69.91 | $70.86 | $66.37 | 1,219,469 |
| 2020-05-07 | $70.78 | $71.26 | $69.42 | $69.65 | $65.24 | 2,300,342 |
| 2020-05-06 | $72.46 | $72.46 | $69.81 | $69.84 | $65.42 | 1,985,287 |
| 2020-05-05 | $71.09 | $72.61 | $71.09 | $72.15 | $67.58 | 1,375,319 |
| 2020-05-04 | $71.18 | $71.67 | $70.07 | $71.44 | $66.92 | 1,130,137 |
| 2020-05-01 | $71.71 | $71.97 | $70.40 | $71.45 | $66.92 | 1,520,238 |
| 2020-04-30 | $74.12 | $74.20 | $72.09 | $72.75 | $68.14 | 1,742,562 |
| 2020-04-29 | $75.74 | $75.74 | $72.81 | $74.62 | $69.89 | 1,747,838 |
| 2020-04-28 | $74.07 | $75.10 | $73.24 | $74.25 | $69.55 | 1,410,761 |
| 2020-04-27 | $74.13 | $74.43 | $73.33 | $73.42 | $68.77 | 1,112,351 |
| 2020-04-24 | $73.93 | $74.25 | $72.68 | $73.64 | $68.98 | 1,460,276 |
| 2020-04-23 | $76.43 | $77.05 | $73.73 | $74.19 | $69.49 | 1,531,186 |
| 2020-04-22 | $75.30 | $77.25 | $74.09 | $76.78 | $71.92 | 1,507,883 |
| 2020-04-21 | $71.79 | $74.35 | $71.57 | $74.02 | $69.33 | 2,648,558 |
| 2020-04-20 | $78.49 | $78.63 | $73.12 | $73.24 | $68.60 | 1,850,985 |
| 2020-04-17 | $78.75 | $78.84 | $76.09 | $77.83 | $72.90 | 1,577,831 |
| 2020-04-16 | $76.12 | $77.73 | $74.90 | $77.26 | $72.37 | 1,601,384 |
| 2020-04-15 | $76.02 | $76.25 | $74.17 | $75.50 | $70.72 | 1,436,269 |
| 2020-04-14 | $76.03 | $77.73 | $75.86 | $77.17 | $72.28 | 1,153,636 |
| 2020-04-13 | $77.94 | $78.89 | $74.59 | $75.82 | $71.02 | 980,173 |
| 2020-04-09 | $76.53 | $81.25 | $76.53 | $79.00 | $74.00 | 1,659,951 |
| 2020-04-08 | $72.12 | $76.91 | $71.60 | $76.01 | $71.20 | 1,365,580 |
| 2020-04-07 | $75.64 | $75.64 | $71.21 | $71.53 | $67.00 | 2,606,538 |
| 2020-04-06 | $71.21 | $75.04 | $70.76 | $74.29 | $69.58 | 1,320,770 |
| 2020-04-03 | $70.21 | $71.65 | $68.37 | $68.75 | $64.40 | 2,175,540 |
| 2020-04-02 | $66.85 | $72.31 | $66.76 | $71.67 | $67.13 | 2,064,956 |
| 2020-04-01 | $69.91 | $70.59 | $65.90 | $67.73 | $63.44 | 1,976,801 |
| 2020-03-31 | $76.75 | $76.75 | $72.48 | $72.83 | $68.22 | 2,555,874 |
| 2020-03-30 | $76.02 | $78.77 | $74.66 | $78.17 | $73.22 | 2,469,824 |
| 2020-03-27 | $70.87 | $77.02 | $70.44 | $74.24 | $69.54 | 1,829,817 |
| 2020-03-26 | $67.14 | $73.69 | $66.64 | $72.79 | $68.18 | 2,056,060 |
| 2020-03-25 | $64.13 | $69.12 | $61.59 | $67.54 | $63.26 | 2,397,373 |
| 2020-03-24 | $63.40 | $65.49 | $60.30 | $65.29 | $61.15 | 2,620,470 |
| 2020-03-23 | $63.08 | $64.94 | $58.74 | $61.37 | $57.48 | 3,118,253 |
| 2020-03-20 | $71.50 | $71.64 | $62.01 | $62.93 | $58.94 | 3,145,536 |
| 2020-03-19 | $76.75 | $78.16 | $70.95 | $71.88 | $67.33 | 3,094,856 |
| 2020-03-18 | $71.94 | $77.38 | $70.18 | $76.15 | $71.33 | 2,533,260 |
| 2020-03-17 | $67.71 | $79.18 | $66.86 | $77.69 | $72.77 | 3,871,884 |
| 2020-03-16 | $70.02 | $72.33 | $64.93 | $65.95 | $61.77 | 3,280,471 |
| 2020-03-13 | $75.66 | $76.51 | $71.20 | $76.15 | $71.33 | 2,490,850 |
| 2020-03-12 | $75.50 | $76.82 | $71.04 | $72.40 | $67.81 | 2,950,559 |
| 2020-03-11 | $80.96 | $81.86 | $79.59 | $80.87 | $75.75 | 2,733,773 |
| 2020-03-10 | $81.99 | $83.59 | $79.16 | $82.59 | $77.36 | 2,920,841 |
| 2020-03-09 | $82.00 | $83.37 | $80.02 | $81.60 | $75.98 | 4,267,770 |
| 2020-03-06 | $83.81 | $85.69 | $81.30 | $85.35 | $79.47 | 3,040,899 |
| 2020-03-05 | $85.60 | $87.12 | $85.11 | $86.05 | $80.12 | 2,061,771 |
| 2020-03-04 | $83.74 | $87.66 | $83.74 | $87.07 | $81.07 | 1,952,673 |
| 2020-03-03 | $84.17 | $86.00 | $82.96 | $83.16 | $77.43 | 2,231,890 |
| 2020-03-02 | $79.29 | $84.46 | $79.15 | $84.42 | $78.60 | 2,835,748 |
| 2020-02-28 | $80.08 | $80.28 | $77.19 | $79.00 | $73.56 | 4,614,961 |
| 2020-02-27 | $85.15 | $85.81 | $81.57 | $81.57 | $75.95 | 2,564,011 |
| 2020-02-26 | $84.73 | $86.47 | $84.04 | $85.21 | $79.34 | 2,840,808 |
| 2020-02-25 | $84.90 | $85.32 | $83.32 | $83.56 | $77.80 | 2,612,811 |
| 2020-02-24 | $85.00 | $85.62 | $84.54 | $84.82 | $78.97 | 1,700,536 |
| 2020-02-21 | $85.66 | $86.42 | $85.23 | $85.34 | $79.46 | 2,212,936 |
| 2020-02-20 | $85.55 | $85.92 | $85.10 | $85.66 | $79.76 | 1,999,047 |
| 2020-02-19 | $86.64 | $86.71 | $85.77 | $85.88 | $79.96 | 1,598,577 |
| 2020-02-18 | $87.16 | $87.33 | $86.50 | $86.75 | $80.77 | 2,305,848 |
| 2020-02-14 | $86.00 | $86.87 | $85.80 | $86.79 | $80.81 | 1,754,321 |
| 2020-02-13 | $84.57 | $85.85 | $84.37 | $85.75 | $79.84 | 1,069,618 |
| 2020-02-12 | $83.96 | $84.74 | $83.80 | $84.57 | $78.74 | 1,155,439 |
| 2020-02-11 | $84.16 | $84.48 | $83.87 | $84.27 | $78.46 | 1,498,106 |
| 2020-02-10 | $83.75 | $84.03 | $83.25 | $83.98 | $78.19 | 1,220,500 |
| 2020-02-07 | $83.45 | $83.76 | $83.27 | $83.60 | $77.84 | 1,597,912 |
| 2020-02-06 | $82.72 | $83.35 | $82.57 | $83.17 | $77.44 | 1,388,321 |
| 2020-02-05 | $82.11 | $82.74 | $81.94 | $82.68 | $76.98 | 1,071,230 |
| 2020-02-04 | $82.65 | $83.02 | $82.11 | $82.27 | $76.60 | 1,595,503 |
| 2020-02-03 | $82.23 | $82.71 | $82.08 | $82.63 | $76.94 | 1,105,701 |
| 2020-01-31 | $81.81 | $82.41 | $81.61 | $82.05 | $76.40 | 2,038,434 |
| 2020-01-30 | $80.97 | $81.94 | $80.77 | $81.90 | $76.26 | 1,086,120 |
| 2020-01-29 | $80.73 | $81.07 | $80.44 | $81.02 | $75.44 | 1,493,356 |
| 2020-01-28 | $80.20 | $80.67 | $79.97 | $80.32 | $74.78 | 1,350,689 |
| 2020-01-27 | $80.33 | $80.84 | $79.75 | $80.11 | $74.59 | 1,774,848 |
| 2020-01-24 | $80.25 | $80.83 | $80.03 | $80.39 | $74.85 | 1,185,829 |
| 2020-01-23 | $79.94 | $80.36 | $79.69 | $80.30 | $74.77 | 1,269,782 |
| 2020-01-22 | $80.14 | $80.44 | $79.88 | $79.91 | $74.40 | 2,366,319 |
| 2020-01-21 | $79.75 | $80.06 | $79.36 | $80.03 | $74.51 | 1,732,705 |
| 2020-01-17 | $79.24 | $79.90 | $79.16 | $79.75 | $74.25 | 1,552,813 |
| 2020-01-16 | $78.70 | $79.30 | $78.70 | $79.21 | $73.75 | 2,065,904 |
| 2020-01-15 | $77.80 | $78.33 | $77.58 | $78.20 | $72.81 | 1,731,771 |
| 2020-01-14 | $77.59 | $77.87 | $77.11 | $77.61 | $72.26 | 1,439,745 |
| 2020-01-13 | $77.02 | $77.76 | $77.02 | $77.63 | $72.28 | 1,280,756 |
| 2020-01-10 | $76.80 | $77.30 | $76.70 | $77.01 | $71.70 | 1,073,918 |
| 2020-01-09 | $76.24 | $76.68 | $76.07 | $76.59 | $71.31 | 1,460,743 |
| 2020-01-08 | $76.81 | $76.81 | $76.19 | $76.30 | $71.04 | 1,034,685 |
| 2020-01-07 | $75.88 | $76.44 | $75.54 | $76.43 | $71.16 | 1,227,283 |
| 2020-01-06 | $76.08 | $76.39 | $75.91 | $76.15 | $70.90 | 1,381,552 |
| 2020-01-03 | $75.84 | $76.55 | $75.84 | $76.08 | $70.84 | 1,239,926 |
| 2020-01-02 | $76.94 | $77.10 | $75.76 | $76.05 | $70.81 | 1,460,926 |
| 2019-12-31 | $76.54 | $77.04 | $76.49 | $76.80 | $71.51 | 1,388,933 |
| 2019-12-30 | $76.05 | $76.59 | $76.05 | $76.56 | $71.28 | 1,106,183 |
| 2019-12-27 | $75.94 | $76.33 | $75.59 | $76.30 | $71.04 | 1,659,820 |
| 2019-12-26 | $75.84 | $75.91 | $75.31 | $75.64 | $70.43 | 639,949 |
| 2019-12-24 | $75.66 | $75.88 | $75.33 | $75.75 | $70.53 | 476,164 |
| 2019-12-23 | $76.56 | $76.56 | $75.47 | $75.64 | $70.43 | 961,525 |
| 2019-12-20 | $75.72 | $77.01 | $75.51 | $76.57 | $71.29 | 4,155,889 |
| 2019-12-19 | $76.07 | $76.48 | $75.43 | $75.45 | $70.25 | 6,537,412 |
| 2019-12-18 | $75.57 | $76.14 | $75.03 | $76.03 | $70.79 | 2,484,457 |
| 2019-12-17 | $75.75 | $76.37 | $75.54 | $75.61 | $70.40 | 1,494,016 |
| 2019-12-16 | $75.05 | $75.80 | $74.91 | $75.76 | $70.54 | 1,505,937 |
| 2019-12-13 | $74.47 | $75.18 | $73.96 | $75.02 | $69.85 | 972,164 |
| 2019-12-12 | $74.78 | $75.19 | $74.40 | $74.71 | $69.56 | 1,173,822 |
| 2019-12-11 | $75.00 | $75.18 | $74.37 | $74.95 | $69.78 | 1,473,882 |
| 2019-12-10 | $74.46 | $75.03 | $74.29 | $74.59 | $69.45 | 1,685,706 |
| 2019-12-09 | $75.28 | $75.29 | $74.74 | $74.95 | $69.32 | 1,551,732 |
| 2019-12-06 | $74.91 | $75.55 | $74.72 | $75.19 | $69.55 | 1,319,201 |
| 2019-12-05 | $74.20 | $75.09 | $74.14 | $75.09 | $69.45 | 1,635,810 |
| 2019-12-04 | $73.54 | $74.50 | $73.51 | $74.36 | $68.78 | 962,239 |
| 2019-12-03 | $73.94 | $74.18 | $73.65 | $73.81 | $68.27 | 851,706 |
| 2019-12-02 | $74.06 | $74.42 | $73.67 | $73.68 | $68.15 | 1,369,511 |
| 2019-11-29 | $74.44 | $74.69 | $74.25 | $74.33 | $68.75 | 703,254 |
| 2019-11-27 | $74.14 | $74.32 | $73.70 | $74.18 | $68.61 | 1,382,742 |
| 2019-11-26 | $73.88 | $74.44 | $73.56 | $74.13 | $68.57 | 1,775,317 |
| 2019-11-25 | $74.94 | $74.99 | $73.99 | $74.17 | $68.60 | 1,431,201 |
| 2019-11-22 | $75.00 | $75.29 | $74.27 | $74.95 | $69.32 | 1,614,158 |
| 2019-11-21 | $75.44 | $75.51 | $74.76 | $75.19 | $69.55 | 1,533,570 |
| 2019-11-20 | $75.41 | $75.85 | $74.73 | $75.47 | $69.81 | 1,721,495 |
| 2019-11-19 | $75.50 | $76.13 | $75.03 | $75.45 | $69.79 | 1,565,286 |
| 2019-11-18 | $76.69 | $77.02 | $75.65 | $75.73 | $70.05 | 1,574,236 |
| 2019-11-15 | $76.49 | $76.83 | $76.26 | $76.62 | $70.87 | 1,699,182 |
| 2019-11-14 | $75.57 | $76.57 | $75.46 | $76.53 | $70.79 | 2,614,126 |
| 2019-11-13 | $74.51 | $75.93 | $74.41 | $75.58 | $69.91 | 1,615,473 |
| 2019-11-12 | $74.25 | $74.69 | $74.13 | $74.20 | $68.63 | 1,882,686 |
| 2019-11-11 | $73.80 | $74.25 | $73.60 | $74.09 | $68.53 | 1,442,697 |
| 2019-11-08 | $74.11 | $74.92 | $73.34 | $73.81 | $68.27 | 2,453,596 |
| 2019-11-07 | $75.17 | $75.17 | $73.74 | $74.63 | $69.03 | 1,478,670 |
| 2019-11-06 | $75.16 | $76.01 | $75.00 | $75.56 | $69.89 | 1,630,557 |
| 2019-11-05 | $75.82 | $75.95 | $74.61 | $74.96 | $69.33 | 2,098,062 |
| 2019-11-04 | $77.23 | $77.23 | $75.72 | $76.09 | $70.38 | 1,612,670 |
| 2019-11-01 | $77.74 | $77.92 | $77.09 | $77.36 | $71.55 | 1,155,635 |
| 2019-10-31 | $77.59 | $77.87 | $76.97 | $77.70 | $71.87 | 1,673,613 |
| 2019-10-30 | $76.73 | $77.72 | $76.56 | $77.58 | $71.76 | 1,107,026 |
| 2019-10-29 | $76.15 | $76.99 | $75.87 | $76.48 | $70.74 | 1,525,812 |
| 2019-10-28 | $76.31 | $76.83 | $75.65 | $75.84 | $70.15 | 1,670,442 |
| 2019-10-25 | $77.58 | $77.68 | $76.59 | $76.59 | $70.84 | 1,417,201 |
| 2019-10-24 | $77.15 | $77.90 | $77.08 | $77.49 | $71.67 | 896,680 |
| 2019-10-23 | $77.02 | $77.29 | $76.60 | $77.06 | $71.28 | 1,305,163 |
| 2019-10-22 | $76.59 | $77.26 | $76.55 | $77.05 | $71.27 | 1,576,318 |
| 2019-10-21 | $76.41 | $76.89 | $76.28 | $76.66 | $70.91 | 1,033,603 |
| 2019-10-18 | $75.67 | $76.76 | $75.50 | $76.62 | $70.87 | 2,104,777 |
| 2019-10-17 | $75.76 | $76.11 | $75.28 | $75.80 | $70.11 | 1,465,731 |
| 2019-10-16 | $75.76 | $75.97 | $75.26 | $75.72 | $70.04 | 1,762,809 |
| 2019-10-15 | $76.36 | $76.70 | $75.39 | $75.80 | $70.11 | 1,297,434 |
| 2019-10-14 | $77.19 | $77.20 | $76.02 | $76.29 | $70.56 | 1,037,496 |
| 2019-10-11 | $76.71 | $77.55 | $76.33 | $77.05 | $71.27 | 1,259,132 |
| 2019-10-10 | $76.97 | $77.26 | $76.39 | $76.85 | $71.08 | 1,210,614 |
| 2019-10-09 | $77.65 | $77.78 | $76.90 | $77.34 | $71.54 | 1,733,880 |
| 2019-10-08 | $78.75 | $78.78 | $77.42 | $77.42 | $71.61 | 1,498,117 |
| 2019-10-07 | $79.46 | $79.46 | $78.68 | $78.94 | $73.02 | 1,351,993 |
| 2019-10-04 | $78.57 | $79.57 | $78.29 | $79.53 | $73.56 | 1,150,233 |
| 2019-10-03 | $78.86 | $79.04 | $78.15 | $78.50 | $72.61 | 1,453,638 |
| 2019-10-02 | $79.57 | $79.70 | $78.57 | $78.75 | $72.84 | 1,393,730 |
| 2019-10-01 | $79.71 | $80.05 | $79.17 | $79.66 | $73.68 | 1,787,284 |
| 2019-09-30 | $80.07 | $80.62 | $79.85 | $80.05 | $74.04 | 1,606,043 |
| 2019-09-27 | $80.55 | $80.55 | $79.42 | $80.00 | $74.00 | 1,024,812 |
| 2019-09-26 | $80.49 | $80.85 | $80.17 | $80.38 | $74.35 | 1,657,199 |
| 2019-09-25 | $79.45 | $80.34 | $78.91 | $80.26 | $74.24 | 1,845,787 |
| 2019-09-24 | $79.34 | $79.79 | $78.83 | $79.56 | $73.59 | 1,949,804 |
| 2019-09-23 | $78.95 | $79.39 | $78.85 | $78.97 | $73.04 | 1,437,654 |
| 2019-09-20 | $78.97 | $79.31 | $78.46 | $79.04 | $73.11 | 2,442,161 |
| 2019-09-19 | $78.60 | $78.76 | $78.26 | $78.66 | $72.76 | 1,552,352 |
| 2019-09-18 | $77.81 | $78.51 | $77.53 | $78.48 | $72.59 | 2,134,106 |
| 2019-09-17 | $78.10 | $78.54 | $77.23 | $77.54 | $71.72 | 1,906,447 |
| 2019-09-16 | $76.60 | $77.35 | $76.32 | $77.17 | $71.38 | 1,499,193 |
| 2019-09-13 | $76.30 | $77.50 | $75.89 | $76.60 | $70.85 | 2,388,025 |
| 2019-09-12 | $75.38 | $76.97 | $75.34 | $76.50 | $70.76 | 2,929,647 |
| 2019-09-11 | $74.04 | $74.88 | $73.32 | $74.77 | $69.16 | 2,501,348 |
| 2019-09-10 | $74.77 | $74.77 | $73.31 | $74.21 | $68.64 | 2,045,836 |
| 2019-09-09 | $75.96 | $76.00 | $74.90 | $75.18 | $69.10 | 2,103,217 |
| 2019-09-06 | $77.28 | $77.45 | $75.68 | $76.19 | $70.02 | 1,964,003 |
| 2019-09-05 | $78.17 | $78.41 | $77.02 | $77.14 | $70.90 | 1,399,663 |
| 2019-09-04 | $78.64 | $78.88 | $77.97 | $78.49 | $72.14 | 1,106,094 |
| 2019-09-03 | $77.22 | $78.51 | $76.96 | $78.49 | $72.14 | 2,380,294 |
| 2019-08-30 | $77.50 | $77.52 | $76.88 | $77.15 | $70.91 | 1,961,396 |
| 2019-08-29 | $76.21 | $77.24 | $75.87 | $77.15 | $70.91 | 2,129,279 |
| 2019-08-28 | $75.77 | $76.12 | $75.31 | $75.75 | $69.62 | 2,172,672 |
| 2019-08-27 | $76.01 | $76.46 | $75.72 | $75.75 | $69.62 | 1,569,025 |
| 2019-08-26 | $75.34 | $75.88 | $75.23 | $75.85 | $69.71 | 1,428,285 |
| 2019-08-23 | $77.05 | $77.30 | $75.06 | $75.33 | $69.23 | 1,704,249 |
| 2019-08-22 | $76.86 | $77.07 | $76.32 | $76.82 | $70.60 | 1,160,408 |
| 2019-08-21 | $76.62 | $76.96 | $76.40 | $76.92 | $70.69 | 1,215,032 |
| 2019-08-20 | $77.20 | $77.20 | $76.43 | $76.66 | $70.46 | 1,718,997 |
| 2019-08-19 | $76.65 | $77.31 | $76.07 | $76.97 | $70.74 | 1,842,943 |
| 2019-08-16 | $75.87 | $76.85 | $75.77 | $76.64 | $70.44 | 2,310,384 |
| 2019-08-15 | $75.04 | $76.13 | $74.92 | $75.81 | $69.67 | 3,140,613 |
| 2019-08-14 | $76.74 | $76.77 | $75.13 | $75.25 | $69.16 | 1,528,435 |
| 2019-08-13 | $76.58 | $76.99 | $76.16 | $76.51 | $70.32 | 2,820,064 |
| 2019-08-12 | $76.97 | $77.01 | $76.28 | $76.64 | $70.44 | 2,242,758 |
| 2019-08-09 | $76.42 | $76.90 | $75.59 | $76.69 | $70.48 | 2,787,376 |
| 2019-08-08 | $75.09 | $76.50 | $74.41 | $76.32 | $70.14 | 2,579,316 |
| 2019-08-07 | $75.11 | $75.64 | $74.02 | $75.22 | $69.13 | 2,969,405 |
| 2019-08-06 | $75.06 | $75.35 | $73.67 | $75.00 | $68.93 | 5,268,682 |
| 2019-08-05 | $76.08 | $76.70 | $74.63 | $75.05 | $68.98 | 2,157,736 |
| 2019-08-02 | $76.68 | $77.41 | $75.42 | $75.74 | $69.61 | 2,160,308 |
| 2019-08-01 | $75.60 | $77.11 | $75.37 | $76.64 | $70.44 | 2,349,639 |
| 2019-07-31 | $76.18 | $76.69 | $75.44 | $75.69 | $69.56 | 1,041,342 |
| 2019-07-30 | $76.76 | $77.26 | $75.82 | $76.21 | $70.04 | 918,355 |
| 2019-07-29 | $76.80 | $77.18 | $76.14 | $76.85 | $70.63 | 1,078,810 |
| 2019-07-26 | $76.35 | $76.82 | $75.91 | $76.59 | $70.39 | 1,120,516 |
| 2019-07-25 | $76.90 | $77.07 | $75.94 | $76.25 | $70.08 | 1,219,889 |
| 2019-07-24 | $76.61 | $76.61 | $75.71 | $76.43 | $70.24 | 847,716 |
| 2019-07-23 | $76.30 | $76.67 | $75.71 | $76.23 | $70.06 | 988,092 |
| 2019-07-22 | $76.13 | $76.74 | $75.42 | $76.28 | $70.11 | 1,193,263 |
| 2019-07-19 | $77.02 | $77.21 | $75.95 | $75.98 | $69.83 | 854,711 |
| 2019-07-18 | $76.80 | $77.20 | $76.13 | $77.16 | $70.91 | 893,381 |
| 2019-07-17 | $76.56 | $77.28 | $76.50 | $76.74 | $70.53 | 917,878 |
| 2019-07-16 | $76.07 | $76.43 | $75.57 | $76.23 | $70.06 | 1,355,060 |
| 2019-07-15 | $76.10 | $76.54 | $75.79 | $76.29 | $70.12 | 657,674 |
| 2019-07-12 | $76.58 | $76.72 | $75.77 | $76.16 | $70.00 | 709,106 |
| 2019-07-11 | $76.57 | $77.09 | $76.00 | $76.68 | $70.47 | 831,135 |
| 2019-07-10 | $76.70 | $77.12 | $76.31 | $76.65 | $70.45 | 793,998 |
| 2019-07-09 | $76.35 | $76.69 | $75.97 | $76.61 | $70.41 | 884,379 |
| 2019-07-08 | $76.56 | $76.79 | $75.94 | $76.47 | $70.28 | 795,704 |
| 2019-07-05 | $75.93 | $76.60 | $75.04 | $76.45 | $70.26 | 760,929 |
| 2019-07-03 | $76.13 | $77.09 | $76.05 | $76.52 | $70.33 | 512,719 |
| 2019-07-02 | $75.55 | $76.01 | $75.28 | $75.90 | $69.76 | 1,147,334 |
| 2019-07-01 | $75.12 | $75.33 | $74.23 | $75.21 | $69.12 | 1,141,170 |
| 2019-06-28 | $74.56 | $75.62 | $74.45 | $75.11 | $69.03 | 2,159,987 |
| 2019-06-27 | $74.83 | $75.27 | $74.36 | $74.65 | $68.61 | 926,412 |
| 2019-06-26 | $76.40 | $76.64 | $74.66 | $74.73 | $68.68 | 1,160,128 |
| 2019-06-25 | $77.05 | $77.05 | $76.45 | $76.58 | $70.38 | 996,672 |
| 2019-06-24 | $77.55 | $77.77 | $76.82 | $76.90 | $70.68 | 1,414,029 |
| 2019-06-21 | $77.42 | $77.58 | $76.46 | $77.45 | $71.18 | 1,597,193 |
| 2019-06-20 | $76.93 | $77.72 | $76.57 | $77.36 | $71.10 | 883,970 |
| 2019-06-19 | $76.22 | $77.23 | $76.03 | $76.90 | $70.68 | 1,481,979 |
| 2019-06-18 | $76.74 | $76.80 | $75.48 | $76.43 | $70.24 | 1,426,239 |
| 2019-06-17 | $76.73 | $77.19 | $75.81 | $76.20 | $70.03 | 908,680 |
| 2019-06-14 | $76.45 | $77.03 | $76.29 | $76.71 | $70.50 | 1,142,182 |
| 2019-06-13 | $76.28 | $76.64 | $75.74 | $76.21 | $70.04 | 971,873 |
| 2019-06-12 | $75.22 | $76.26 | $75.22 | $76.24 | $70.07 | 987,640 |
| 2019-06-11 | $75.41 | $75.58 | $74.41 | $74.93 | $68.87 | 1,084,575 |
| 2019-06-10 | $75.63 | $76.12 | $75.22 | $75.92 | $69.34 | 1,081,076 |
| 2019-06-07 | $77.10 | $77.55 | $75.88 | $75.88 | $69.30 | 1,350,163 |
| 2019-06-06 | $76.39 | $76.66 | $76.00 | $76.53 | $69.89 | 1,166,476 |
| 2019-06-05 | $74.66 | $76.30 | $74.48 | $76.14 | $69.54 | 1,401,027 |
| 2019-06-04 | $74.48 | $74.52 | $72.95 | $74.45 | $67.99 | 1,366,758 |
| 2019-06-03 | $73.26 | $74.63 | $73.25 | $74.48 | $68.02 | 1,672,742 |
| 2019-05-31 | $73.43 | $73.73 | $72.79 | $73.34 | $66.98 | 2,114,837 |
| 2019-05-30 | $73.16 | $73.65 | $72.72 | $72.92 | $66.60 | 1,070,370 |
| 2019-05-29 | $74.58 | $74.72 | $72.98 | $73.19 | $66.84 | 1,001,220 |
| 2019-05-28 | $75.58 | $75.58 | $74.30 | $74.32 | $67.87 | 1,604,674 |
| 2019-05-24 | $75.87 | $76.14 | $75.33 | $75.38 | $68.84 | 789,786 |
| 2019-05-23 | $75.05 | $75.72 | $74.91 | $75.71 | $69.14 | 1,159,433 |
| 2019-05-22 | $74.41 | $74.91 | $74.11 | $74.87 | $68.38 | 881,026 |
| 2019-05-21 | $74.69 | $74.96 | $74.13 | $74.29 | $67.85 | 1,546,478 |
| 2019-05-20 | $75.02 | $75.25 | $74.39 | $74.69 | $68.21 | 1,069,646 |
| 2019-05-17 | $74.01 | $75.00 | $74.01 | $74.71 | $68.23 | 1,048,482 |
| 2019-05-16 | $73.63 | $74.54 | $73.50 | $74.24 | $67.80 | 874,791 |
| 2019-05-15 | $74.06 | $74.17 | $73.55 | $73.72 | $67.33 | 1,075,686 |
| 2019-05-14 | $74.52 | $74.60 | $73.72 | $73.85 | $67.45 | 1,242,846 |
| 2019-05-13 | $73.30 | $74.72 | $73.24 | $74.60 | $68.13 | 1,557,596 |
| 2019-05-10 | $71.63 | $73.29 | $71.54 | $73.29 | $66.93 | 1,132,728 |
| 2019-05-09 | $71.39 | $72.29 | $71.25 | $71.90 | $65.66 | 1,602,546 |
| 2019-05-08 | $72.64 | $72.69 | $71.24 | $71.36 | $65.17 | 1,399,246 |
| 2019-05-07 | $72.80 | $73.14 | $72.41 | $72.70 | $66.39 | 1,029,276 |
| 2019-05-06 | $72.91 | $73.24 | $72.60 | $72.75 | $66.44 | 895,949 |
| 2019-05-03 | $72.46 | $73.08 | $72.46 | $72.95 | $66.62 | 687,825 |
| 2019-05-02 | $72.39 | $72.84 | $71.82 | $72.34 | $66.07 | 1,217,670 |
| 2019-05-01 | $72.55 | $72.78 | $71.96 | $72.24 | $65.97 | 1,004,101 |
| 2019-04-30 | $71.37 | $72.84 | $71.29 | $72.77 | $66.46 | 1,688,030 |
| 2019-04-29 | $71.97 | $72.11 | $71.23 | $71.36 | $65.17 | 897,533 |
| 2019-04-26 | $72.61 | $73.24 | $72.16 | $72.18 | $65.92 | 1,211,151 |
| 2019-04-25 | $71.70 | $72.61 | $71.60 | $72.26 | $65.99 | 1,226,211 |
| 2019-04-24 | $71.15 | $72.25 | $71.05 | $71.99 | $65.75 | 1,934,118 |
| 2019-04-23 | $71.01 | $71.23 | $70.50 | $71.15 | $64.98 | 1,650,133 |
| 2019-04-22 | $70.36 | $70.83 | $70.27 | $70.52 | $64.40 | 1,252,408 |
| 2019-04-18 | $70.68 | $73.09 | $70.43 | $70.48 | $64.37 | 1,264,186 |
| 2019-04-17 | $70.77 | $71.08 | $70.51 | $70.61 | $64.49 | 1,103,791 |
| 2019-04-16 | $71.95 | $72.24 | $70.73 | $70.85 | $64.71 | 969,200 |
| 2019-04-15 | $72.19 | $72.39 | $71.78 | $72.03 | $65.78 | 756,523 |
| 2019-04-12 | $71.69 | $72.02 | $71.06 | $71.98 | $65.74 | 1,466,602 |
| 2019-04-11 | $71.50 | $71.87 | $71.22 | $71.84 | $65.61 | 856,435 |
| 2019-04-10 | $72.06 | $72.57 | $71.40 | $71.50 | $65.30 | 1,402,039 |
| 2019-04-09 | $71.76 | $72.04 | $71.52 | $72.02 | $65.77 | 828,201 |
| 2019-04-08 | $72.36 | $72.38 | $71.54 | $71.67 | $65.45 | 1,029,449 |
| 2019-04-05 | $71.74 | $72.42 | $71.21 | $72.39 | $66.11 | 2,557,810 |
| 2019-04-04 | $72.62 | $72.62 | $71.39 | $71.56 | $65.35 | 1,955,014 |
| 2019-04-03 | $72.52 | $72.79 | $71.85 | $72.24 | $65.97 | 1,362,435 |
| 2019-04-02 | $72.79 | $72.85 | $72.20 | $72.56 | $66.27 | 1,328,344 |
| 2019-04-01 | $73.58 | $73.77 | $72.12 | $72.79 | $66.48 | 1,321,017 |
| 2019-03-29 | $73.33 | $73.62 | $73.01 | $73.55 | $67.17 | 1,425,261 |
| 2019-03-28 | $74.56 | $74.71 | $73.18 | $73.46 | $67.09 | 992,390 |
| 2019-03-27 | $74.68 | $74.89 | $73.97 | $74.39 | $67.94 | 1,424,975 |
| 2019-03-26 | $74.35 | $74.91 | $74.09 | $74.75 | $68.27 | 1,034,893 |
| 2019-03-25 | $73.93 | $74.46 | $73.57 | $74.30 | $67.86 | 1,385,352 |
| 2019-03-22 | $73.48 | $74.45 | $73.41 | $73.75 | $67.35 | 1,346,850 |
| 2019-03-21 | $72.15 | $73.43 | $72.02 | $73.26 | $66.91 | 980,724 |
| 2019-03-20 | $72.23 | $72.96 | $71.96 | $72.23 | $65.97 | 1,294,887 |
| 2019-03-19 | $72.44 | $72.50 | $71.57 | $72.00 | $65.76 | 1,791,119 |
| 2019-03-18 | $73.07 | $73.11 | $72.24 | $72.51 | $66.22 | 1,611,388 |
| 2019-03-15 | $72.46 | $73.32 | $72.34 | $73.04 | $66.71 | 2,026,216 |
| 2019-03-14 | $72.89 | $73.25 | $72.48 | $72.61 | $66.31 | 1,509,713 |
| 2019-03-13 | $72.42 | $73.00 | $72.26 | $72.94 | $66.61 | 1,452,479 |
| 2019-03-12 | $72.29 | $72.55 | $71.89 | $72.37 | $66.09 | 1,837,618 |
| 2019-03-11 | $71.84 | $72.61 | $71.81 | $72.57 | $65.84 | 1,254,040 |
| 2019-03-08 | $71.22 | $71.77 | $71.03 | $71.70 | $65.05 | 1,028,177 |
| 2019-03-07 | $71.29 | $71.90 | $71.00 | $71.22 | $64.62 | 1,493,565 |
| 2019-03-06 | $71.23 | $71.43 | $70.80 | $71.07 | $64.48 | 1,290,899 |
| 2019-03-05 | $71.28 | $71.55 | $70.82 | $71.07 | $64.48 | 1,271,581 |
| 2019-03-04 | $71.33 | $71.36 | $70.42 | $71.30 | $64.69 | 1,370,129 |
| 2019-03-01 | $71.58 | $71.61 | $70.41 | $70.93 | $64.36 | 1,058,608 |
| 2019-02-28 | $70.45 | $71.38 | $70.23 | $71.24 | $64.64 | 1,530,530 |
| 2019-02-27 | $70.00 | $70.75 | $69.80 | $70.42 | $63.89 | 1,177,938 |
| 2019-02-26 | $71.01 | $71.01 | $70.01 | $70.22 | $63.71 | 1,629,396 |
| 2019-02-25 | $72.36 | $72.36 | $70.58 | $70.88 | $64.31 | 1,845,649 |
| 2019-02-22 | $71.38 | $72.18 | $71.16 | $72.18 | $65.49 | 1,941,418 |
| 2019-02-21 | $70.10 | $71.31 | $69.81 | $71.20 | $64.60 | 1,394,988 |
| 2019-02-20 | $70.00 | $70.49 | $69.53 | $70.40 | $63.88 | 1,286,645 |
| 2019-02-19 | $69.72 | $70.39 | $69.60 | $70.09 | $63.59 | 1,241,413 |
| 2019-02-15 | $69.54 | $69.97 | $69.29 | $69.68 | $63.22 | 1,979,068 |
| 2019-02-14 | $68.70 | $69.90 | $68.26 | $69.03 | $62.63 | 2,081,010 |
| 2019-02-13 | $69.80 | $70.14 | $69.80 | $70.06 | $63.57 | 1,664,211 |
| 2019-02-12 | $70.66 | $71.08 | $70.03 | $70.19 | $63.68 | 2,108,215 |
| 2019-02-11 | $70.49 | $70.96 | $70.34 | $70.76 | $64.20 | 1,455,432 |
| 2019-02-08 | $69.60 | $70.48 | $69.48 | $70.47 | $63.94 | 921,617 |
| 2019-02-07 | $68.86 | $69.73 | $68.72 | $69.72 | $63.26 | 1,280,746 |
| 2019-02-06 | $68.78 | $69.06 | $68.48 | $68.89 | $62.51 | 861,408 |
| 2019-02-05 | $68.79 | $68.98 | $68.37 | $68.84 | $62.46 | 1,277,630 |
| 2019-02-04 | $68.51 | $69.00 | $67.90 | $68.99 | $62.60 | 1,645,619 |
| 2019-02-01 | $69.34 | $69.34 | $68.21 | $68.85 | $62.47 | 1,157,320 |
| 2019-01-31 | $67.79 | $69.62 | $67.51 | $69.34 | $62.91 | 2,230,264 |
| 2019-01-30 | $67.19 | $68.30 | $66.97 | $67.94 | $61.64 | 1,117,545 |
| 2019-01-29 | $67.88 | $68.25 | $67.28 | $67.47 | $61.22 | 1,544,070 |
| 2019-01-28 | $68.02 | $68.30 | $67.28 | $67.66 | $61.39 | 943,693 |
| 2019-01-25 | $68.43 | $69.03 | $67.79 | $67.94 | $61.64 | 1,220,544 |
| 2019-01-24 | $68.23 | $68.82 | $67.49 | $68.75 | $62.38 | 1,101,856 |
| 2019-01-23 | $67.65 | $68.12 | $67.48 | $68.10 | $61.79 | 1,205,247 |
| 2019-01-22 | $67.35 | $67.90 | $66.74 | $67.58 | $61.32 | 1,495,802 |
| 2019-01-18 | $67.03 | $67.38 | $66.83 | $67.24 | $61.01 | 1,138,932 |
| 2019-01-17 | $66.73 | $67.14 | $66.54 | $67.06 | $60.84 | 1,255,106 |
| 2019-01-16 | $65.72 | $66.72 | $65.47 | $66.67 | $60.49 | 1,405,800 |
| 2019-01-15 | $64.77 | $66.66 | $64.67 | $66.04 | $59.92 | 1,794,932 |
| 2019-01-14 | $64.87 | $65.15 | $64.17 | $64.96 | $58.94 | 1,499,480 |
| 2019-01-11 | $65.71 | $65.89 | $65.08 | $65.55 | $59.47 | 873,670 |
| 2019-01-10 | $64.53 | $65.86 | $64.27 | $65.81 | $59.71 | 1,080,052 |
| 2019-01-09 | $64.64 | $65.03 | $64.10 | $64.38 | $58.41 | 1,501,042 |
| 2019-01-08 | $64.02 | $64.94 | $63.69 | $64.86 | $58.85 | 1,268,760 |
| 2019-01-07 | $64.23 | $64.70 | $63.68 | $63.85 | $57.93 | 2,235,454 |
| 2019-01-04 | $63.45 | $64.79 | $63.28 | $64.59 | $58.60 | 1,691,099 |
| 2019-01-03 | $63.49 | $64.21 | $63.33 | $63.69 | $57.79 | 1,362,928 |
| 2019-01-02 | $65.07 | $65.12 | $63.13 | $63.53 | $57.64 | 1,325,230 |
| 2018-12-31 | $65.06 | $65.28 | $64.31 | $65.23 | $59.18 | 935,140 |
| 2018-12-28 | $65.43 | $65.96 | $64.68 | $64.94 | $58.92 | 847,574 |
| 2018-12-27 | $64.41 | $65.31 | $63.33 | $65.30 | $59.25 | 1,396,002 |
| 2018-12-26 | $63.37 | $64.40 | $62.51 | $64.35 | $58.39 | 1,004,762 |
| 2018-12-24 | $67.07 | $67.44 | $63.03 | $63.24 | $57.38 | 664,253 |
| 2018-12-21 | $66.58 | $68.55 | $66.58 | $66.94 | $60.74 | 3,520,515 |
| 2018-12-20 | $67.26 | $68.29 | $66.11 | $67.03 | $60.82 | 2,116,769 |
| 2018-12-19 | $67.68 | $68.24 | $66.93 | $67.21 | $60.98 | 1,267,176 |
| 2018-12-18 | $67.53 | $68.25 | $67.08 | $67.38 | $61.14 | 1,873,293 |
| 2018-12-17 | $70.05 | $70.09 | $67.09 | $67.31 | $61.07 | 2,086,784 |
| 2018-12-14 | $70.62 | $70.86 | $69.52 | $69.81 | $63.34 | 1,432,846 |
| 2018-12-13 | $69.86 | $70.72 | $69.86 | $70.44 | $63.91 | 1,089,879 |
| 2018-12-12 | $70.37 | $70.64 | $69.60 | $69.84 | $63.37 | 1,024,886 |
| 2018-12-11 | $70.41 | $70.56 | $69.89 | $70.29 | $63.78 | 1,042,300 |
| 2018-12-10 | $70.55 | $70.94 | $69.30 | $70.71 | $63.73 | 909,256 |
| 2018-12-07 | $70.14 | $70.67 | $69.50 | $70.42 | $63.46 | 1,106,934 |
| 2018-12-06 | $70.34 | $70.43 | $68.68 | $70.16 | $63.23 | 1,923,813 |
| 2018-12-04 | $70.00 | $70.95 | $69.78 | $70.04 | $63.12 | 1,291,954 |
| 2018-12-03 | $68.32 | $69.80 | $67.91 | $69.80 | $62.91 | 1,561,609 |
| 2018-11-30 | $68.02 | $68.69 | $67.60 | $68.62 | $61.84 | 2,389,816 |
| 2018-11-29 | $67.58 | $67.93 | $67.31 | $67.82 | $61.12 | 1,278,798 |
| 2018-11-28 | $68.72 | $68.99 | $68.04 | $68.11 | $61.38 | 911,816 |
| 2018-11-27 | $67.78 | $68.72 | $67.26 | $68.68 | $61.90 | 1,386,501 |
| 2018-11-26 | $67.87 | $68.10 | $67.06 | $67.82 | $61.12 | 1,085,318 |
| 2018-11-23 | $67.64 | $67.94 | $67.20 | $67.75 | $61.06 | 586,798 |
| 2018-11-21 | $68.82 | $68.95 | $67.34 | $67.52 | $60.85 | 1,420,421 |
| 2018-11-20 | $69.99 | $70.68 | $68.88 | $69.00 | $62.18 | 1,576,143 |
| 2018-11-19 | $69.35 | $69.78 | $69.22 | $69.74 | $62.85 | 2,242,666 |
| 2018-11-16 | $70.00 | $70.36 | $69.17 | $69.30 | $62.46 | 1,651,934 |
| 2018-11-15 | $68.34 | $69.47 | $67.47 | $69.39 | $62.54 | 1,853,012 |
| 2018-11-14 | $68.49 | $69.20 | $68.22 | $68.74 | $61.95 | 1,426,831 |
| 2018-11-13 | $68.45 | $69.01 | $67.95 | $68.83 | $62.03 | 1,186,176 |
| 2018-11-12 | $67.26 | $68.95 | $67.16 | $68.39 | $61.63 | 1,889,334 |
| 2018-11-09 | $66.33 | $67.50 | $66.22 | $67.32 | $60.67 | 1,380,354 |
| 2018-11-08 | $65.98 | $66.33 | $65.31 | $66.30 | $59.75 | 1,463,550 |
| 2018-11-07 | $65.39 | $66.10 | $64.87 | $66.04 | $59.52 | 1,453,449 |
| 2018-11-06 | $64.65 | $65.12 | $64.52 | $65.07 | $58.64 | 1,130,738 |
| 2018-11-05 | $63.97 | $64.89 | $63.83 | $64.65 | $58.26 | 1,169,828 |
| 2018-11-02 | $64.63 | $64.80 | $63.32 | $63.61 | $57.33 | 1,429,918 |
| 2018-11-01 | $64.94 | $64.94 | $63.68 | $64.35 | $57.99 | 1,701,939 |
| 2018-10-31 | $64.35 | $65.63 | $63.53 | $64.58 | $58.20 | 2,464,221 |
| 2018-10-30 | $65.54 | $65.81 | $64.56 | $65.00 | $58.58 | 1,481,183 |
| 2018-10-29 | $64.48 | $65.42 | $64.48 | $65.20 | $58.76 | 1,052,743 |
| 2018-10-26 | $65.97 | $66.25 | $63.84 | $64.40 | $58.04 | 2,467,476 |
| 2018-10-25 | $66.45 | $66.45 | $65.29 | $65.69 | $59.20 | 1,874,385 |
| 2018-10-24 | $65.75 | $67.23 | $65.40 | $66.79 | $60.19 | 1,532,122 |
| 2018-10-23 | $66.03 | $66.41 | $65.38 | $65.49 | $59.02 | 1,910,825 |
| 2018-10-22 | $65.86 | $66.10 | $65.31 | $65.65 | $59.17 | 1,561,600 |
| 2018-10-19 | $64.94 | $66.34 | $64.94 | $66.05 | $59.53 | 1,230,067 |
| 2018-10-18 | $64.87 | $65.21 | $64.62 | $64.94 | $58.53 | 990,687 |
| 2018-10-17 | $64.85 | $65.19 | $64.42 | $64.76 | $58.36 | 1,208,022 |
| 2018-10-16 | $63.77 | $65.08 | $63.52 | $64.78 | $58.38 | 1,026,534 |
| 2018-10-15 | $63.82 | $64.32 | $63.57 | $63.82 | $57.52 | 1,897,653 |
| 2018-10-12 | $63.91 | $64.07 | $63.09 | $63.80 | $57.50 | 2,406,343 |
| 2018-10-11 | $66.20 | $66.40 | $63.87 | $64.04 | $57.71 | 2,286,973 |
| 2018-10-10 | $66.28 | $67.06 | $65.90 | $65.94 | $59.43 | 1,456,660 |
| 2018-10-09 | $65.76 | $66.64 | $65.59 | $66.33 | $59.78 | 1,625,874 |
| 2018-10-08 | $65.25 | $66.36 | $65.07 | $65.65 | $59.17 | 1,524,760 |
| 2018-10-05 | $63.94 | $65.29 | $63.94 | $65.10 | $58.67 | 1,464,101 |
| 2018-10-04 | $63.40 | $64.08 | $62.87 | $63.90 | $57.59 | 1,343,529 |
| 2018-10-03 | $64.29 | $64.66 | $63.08 | $63.69 | $57.40 | 1,367,205 |
| 2018-10-02 | $63.49 | $64.47 | $63.47 | $64.35 | $57.99 | 1,393,531 |
| 2018-10-01 | $63.07 | $63.42 | $62.70 | $63.29 | $57.04 | 1,555,073 |
| 2018-09-28 | $62.49 | $63.23 | $62.49 | $63.22 | $56.98 | 1,736,008 |
| 2018-09-27 | $62.35 | $62.90 | $62.14 | $62.57 | $56.39 | 1,307,357 |
| 2018-09-26 | $62.86 | $63.12 | $62.06 | $62.14 | $56.00 | 2,079,626 |
| 2018-09-25 | $63.68 | $63.71 | $62.75 | $63.02 | $56.80 | 1,719,612 |
| 2018-09-24 | $64.27 | $64.51 | $63.72 | $63.76 | $57.46 | 1,403,051 |
| 2018-09-21 | $63.85 | $64.59 | $63.59 | $64.42 | $58.06 | 2,761,226 |
| 2018-09-20 | $63.74 | $64.21 | $63.14 | $64.13 | $57.80 | 1,710,539 |
| 2018-09-19 | $65.02 | $65.02 | $63.22 | $63.91 | $57.60 | 5,685,346 |
| 2018-09-18 | $65.13 | $65.35 | $64.46 | $65.06 | $58.63 | 1,869,736 |
| 2018-09-17 | $65.51 | $65.54 | $64.94 | $65.24 | $58.80 | 1,523,627 |
| 2018-09-14 | $65.32 | $65.45 | $64.58 | $65.41 | $58.95 | 1,918,540 |
| 2018-09-13 | $65.35 | $65.73 | $65.03 | $65.71 | $59.22 | 1,701,484 |
| 2018-09-12 | $65.52 | $65.83 | $65.17 | $65.37 | $58.91 | 2,322,719 |
| 2018-09-11 | $65.62 | $65.98 | $65.23 | $65.35 | $58.90 | 2,620,852 |
| 2018-09-10 | $65.69 | $66.11 | $65.44 | $65.90 | $58.98 | 1,689,160 |
| 2018-09-07 | $65.11 | $65.67 | $64.93 | $65.34 | $58.48 | 2,299,007 |
| 2018-09-06 | $65.08 | $65.87 | $64.74 | $65.62 | $58.73 | 2,303,607 |
| 2018-09-05 | $63.84 | $65.00 | $63.80 | $64.95 | $58.13 | 1,369,038 |
| 2018-09-04 | $63.45 | $63.93 | $63.40 | $63.75 | $57.05 | 1,053,998 |
| 2018-08-31 | $63.65 | $63.96 | $63.02 | $63.23 | $56.59 | 1,020,941 |
| 2018-08-30 | $63.58 | $63.87 | $63.36 | $63.55 | $56.87 | 1,563,000 |
| 2018-08-29 | $63.27 | $63.49 | $63.06 | $63.46 | $56.79 | 1,282,715 |
| 2018-08-28 | $63.23 | $63.33 | $62.81 | $63.22 | $56.58 | 1,503,996 |
| 2018-08-27 | $64.07 | $64.21 | $63.04 | $63.37 | $56.71 | 714,031 |
| 2018-08-24 | $63.64 | $64.02 | $63.28 | $63.99 | $57.27 | 862,737 |
| 2018-08-23 | $63.64 | $64.07 | $63.42 | $63.65 | $56.96 | 1,175,191 |
| 2018-08-22 | $64.21 | $64.31 | $63.27 | $63.56 | $56.88 | 957,632 |
| 2018-08-21 | $64.47 | $64.47 | $63.90 | $64.21 | $57.47 | 1,162,502 |
| 2018-08-20 | $64.98 | $65.09 | $64.37 | $64.57 | $57.79 | 1,107,326 |
| 2018-08-17 | $64.35 | $64.96 | $64.19 | $64.76 | $57.96 | 1,795,914 |
| 2018-08-16 | $63.55 | $64.47 | $63.30 | $64.45 | $57.68 | 2,197,062 |
| 2018-08-15 | $63.29 | $64.07 | $62.98 | $63.61 | $56.93 | 1,080,468 |
| 2018-08-14 | $62.89 | $63.43 | $62.76 | $63.10 | $56.47 | 1,007,348 |
| 2018-08-13 | $62.84 | $63.07 | $62.60 | $62.99 | $56.37 | 1,056,780 |
| 2018-08-10 | $62.99 | $63.41 | $62.70 | $62.78 | $56.19 | 937,973 |
| 2018-08-09 | $62.66 | $62.90 | $62.37 | $62.83 | $56.23 | 941,230 |
| 2018-08-08 | $62.43 | $62.86 | $62.33 | $62.60 | $56.02 | 899,168 |
| 2018-08-07 | $62.43 | $62.75 | $61.96 | $62.59 | $56.02 | 1,162,432 |
| 2018-08-06 | $62.68 | $62.86 | $62.29 | $62.57 | $56.00 | 1,200,529 |
| 2018-08-03 | $62.00 | $62.76 | $61.07 | $62.45 | $55.89 | 1,512,364 |
| 2018-08-02 | $61.36 | $61.95 | $60.90 | $61.77 | $55.28 | 1,631,710 |
| 2018-08-01 | $61.56 | $61.88 | $60.78 | $61.36 | $54.91 | 1,491,980 |
| 2018-07-31 | $61.70 | $62.11 | $61.39 | $62.06 | $55.54 | 1,922,485 |
| 2018-07-30 | $61.86 | $61.86 | $61.27 | $61.42 | $54.97 | 787,814 |
| 2018-07-27 | $62.15 | $62.41 | $61.75 | $61.94 | $55.43 | 1,252,251 |
| 2018-07-26 | $61.81 | $62.30 | $61.76 | $62.15 | $55.62 | 1,325,424 |
| 2018-07-25 | $60.91 | $61.52 | $60.69 | $61.36 | $54.91 | 1,446,286 |
| 2018-07-24 | $60.62 | $61.06 | $59.94 | $61.00 | $54.59 | 1,331,232 |
| 2018-07-23 | $61.41 | $61.45 | $60.57 | $60.93 | $54.53 | 747,038 |
| 2018-07-20 | $61.33 | $61.71 | $60.76 | $61.34 | $54.90 | 904,473 |
| 2018-07-19 | $61.38 | $61.98 | $61.17 | $61.71 | $55.23 | 676,352 |
| 2018-07-18 | $61.24 | $61.27 | $60.73 | $61.07 | $54.66 | 1,000,685 |
| 2018-07-17 | $61.56 | $61.58 | $61.04 | $61.27 | $54.83 | 757,838 |
| 2018-07-16 | $61.42 | $61.59 | $61.09 | $61.34 | $54.90 | 870,212 |
| 2018-07-13 | $61.37 | $61.46 | $60.98 | $61.39 | $54.94 | 1,016,219 |
| 2018-07-12 | $61.42 | $61.50 | $60.79 | $61.37 | $54.92 | 1,381,089 |
| 2018-07-11 | $60.56 | $61.48 | $60.39 | $61.38 | $54.93 | 1,423,859 |
| 2018-07-10 | $59.40 | $60.81 | $59.15 | $60.50 | $54.15 | 2,110,991 |
| 2018-07-09 | $62.02 | $62.02 | $59.76 | $59.97 | $53.67 | 1,782,098 |
| 2018-07-06 | $61.56 | $62.15 | $61.54 | $62.03 | $55.51 | 1,188,255 |
| 2018-07-05 | $61.25 | $61.55 | $61.08 | $61.55 | $55.08 | 1,046,536 |
| 2018-07-03 | $61.18 | $61.71 | $60.95 | $61.23 | $54.80 | 682,433 |
| 2018-07-02 | $60.89 | $61.28 | $60.49 | $61.22 | $54.79 | 1,203,548 |
| 2018-06-29 | $60.60 | $61.25 | $60.23 | $60.85 | $54.46 | 2,667,288 |
| 2018-06-28 | $60.73 | $61.10 | $60.41 | $60.84 | $54.45 | 2,457,946 |
| 2018-06-27 | $59.83 | $60.63 | $59.70 | $60.49 | $54.14 | 1,306,441 |
| 2018-06-26 | $59.49 | $60.11 | $59.49 | $59.94 | $53.64 | 1,554,359 |
| 2018-06-25 | $58.74 | $59.77 | $58.74 | $59.65 | $53.38 | 1,625,448 |
| 2018-06-22 | $58.47 | $58.82 | $58.27 | $58.68 | $52.52 | 1,574,630 |
| 2018-06-21 | $58.31 | $58.65 | $58.18 | $58.51 | $52.36 | 737,759 |
| 2018-06-20 | $58.27 | $58.39 | $57.93 | $58.31 | $52.19 | 1,356,593 |
| 2018-06-19 | $57.70 | $58.41 | $57.67 | $58.28 | $52.16 | 1,619,313 |
| 2018-06-18 | $56.98 | $57.77 | $56.97 | $57.64 | $51.59 | 2,136,255 |
| 2018-06-15 | $56.29 | $57.02 | $56.02 | $56.97 | $50.99 | 3,256,697 |
| 2018-06-14 | $55.82 | $56.47 | $55.81 | $56.37 | $50.45 | 1,619,992 |
| 2018-06-13 | $56.14 | $56.33 | $55.64 | $55.76 | $49.90 | 1,874,452 |
| 2018-06-12 | $55.43 | $56.14 | $55.21 | $56.06 | $50.17 | 2,307,864 |
| 2018-06-11 | $56.86 | $57.02 | $55.68 | $55.75 | $49.49 | 1,952,487 |
| 2018-06-08 | $57.13 | $57.32 | $56.52 | $56.69 | $50.32 | 1,396,200 |
| 2018-06-07 | $56.60 | $57.36 | $56.19 | $56.90 | $50.51 | 1,871,916 |
| 2018-06-06 | $57.72 | $57.79 | $56.47 | $56.57 | $50.22 | 2,065,260 |
| 2018-06-05 | $58.01 | $58.18 | $57.26 | $57.41 | $50.96 | 1,607,231 |
| 2018-06-04 | $58.40 | $58.59 | $57.76 | $57.98 | $51.47 | 1,280,358 |
| 2018-06-01 | $59.07 | $59.10 | $58.06 | $58.11 | $51.59 | 2,214,737 |
| 2018-05-31 | $59.23 | $59.79 | $58.94 | $59.19 | $52.54 | 1,628,639 |
| 2018-05-30 | $58.56 | $59.51 | $58.56 | $59.39 | $52.72 | 1,344,162 |
| 2018-05-29 | $58.94 | $59.31 | $58.57 | $58.83 | $52.22 | 2,019,089 |
| 2018-05-25 | $58.81 | $58.97 | $58.46 | $58.87 | $52.26 | 1,347,111 |
| 2018-05-24 | $58.30 | $59.23 | $58.11 | $58.78 | $52.18 | 2,021,584 |
| 2018-05-23 | $57.07 | $57.93 | $57.02 | $57.89 | $51.39 | 2,572,305 |
| 2018-05-22 | $57.46 | $57.46 | $56.01 | $56.70 | $50.33 | 1,205,822 |
| 2018-05-21 | $56.30 | $56.48 | $55.80 | $56.34 | $50.01 | 980,087 |
| 2018-05-18 | $55.95 | $56.51 | $55.80 | $56.26 | $49.94 | 1,662,418 |
| 2018-05-17 | $56.01 | $56.26 | $55.72 | $55.84 | $49.57 | 1,604,722 |
| 2018-05-16 | $56.41 | $56.58 | $55.82 | $55.94 | $49.66 | 1,593,732 |
| 2018-05-15 | $56.32 | $56.67 | $56.08 | $56.42 | $50.09 | 1,768,768 |
| 2018-05-14 | $56.98 | $57.06 | $56.08 | $56.59 | $50.24 | 1,447,083 |
| 2018-05-11 | $56.43 | $57.03 | $56.32 | $56.87 | $50.48 | 1,674,081 |
| 2018-05-10 | $56.68 | $56.72 | $56.07 | $56.34 | $50.01 | 1,540,769 |
| 2018-05-09 | $57.76 | $57.77 | $56.08 | $56.22 | $49.91 | 1,818,336 |
| 2018-05-08 | $58.25 | $58.32 | $56.75 | $56.91 | $50.52 | 1,751,806 |
| 2018-05-07 | $58.88 | $58.98 | $58.44 | $58.54 | $51.97 | 1,053,508 |
| 2018-05-04 | $58.81 | $59.18 | $58.68 | $58.90 | $52.29 | 808,828 |
| 2018-05-03 | $58.28 | $58.93 | $57.65 | $58.74 | $52.14 | 918,418 |
| 2018-05-02 | $58.33 | $58.68 | $58.02 | $58.38 | $51.82 | 874,277 |
| 2018-05-01 | $58.66 | $58.84 | $58.28 | $58.33 | $51.78 | 1,177,941 |
| 2018-04-30 | $58.77 | $58.95 | $58.44 | $58.62 | $52.04 | 1,504,500 |
| 2018-04-27 | $57.74 | $58.72 | $57.73 | $58.60 | $52.02 | 1,226,534 |
| 2018-04-26 | $57.23 | $57.96 | $56.95 | $57.87 | $51.37 | 895,882 |
| 2018-04-25 | $57.09 | $57.75 | $56.80 | $57.21 | $50.79 | 1,207,997 |
| 2018-04-24 | $56.54 | $57.56 | $56.50 | $57.20 | $50.78 | 1,678,524 |
| 2018-04-23 | $56.49 | $57.16 | $56.30 | $56.63 | $50.27 | 1,487,464 |
| 2018-04-20 | $56.73 | $56.73 | $56.03 | $56.27 | $49.95 | 1,007,734 |
| 2018-04-19 | $56.40 | $56.91 | $56.32 | $56.85 | $50.47 | 885,406 |
| 2018-04-18 | $57.06 | $57.49 | $56.53 | $56.56 | $50.21 | 1,277,891 |
| 2018-04-17 | $56.42 | $57.15 | $56.24 | $56.89 | $50.50 | 1,242,897 |
| 2018-04-16 | $55.69 | $56.49 | $55.67 | $56.36 | $50.03 | 1,651,537 |
| 2018-04-13 | $55.58 | $55.83 | $55.26 | $55.51 | $49.28 | 1,585,503 |
| 2018-04-12 | $56.05 | $56.18 | $55.01 | $55.33 | $49.12 | 1,128,384 |
| 2018-04-11 | $56.15 | $56.42 | $55.73 | $56.01 | $49.72 | 1,246,223 |
| 2018-04-10 | $57.01 | $57.12 | $56.18 | $56.20 | $49.89 | 1,294,539 |
| 2018-04-09 | $57.12 | $57.55 | $56.70 | $56.96 | $50.56 | 1,366,910 |
| 2018-04-06 | $57.53 | $57.92 | $56.86 | $57.13 | $50.72 | 2,826,107 |
| 2018-04-05 | $56.89 | $57.65 | $56.50 | $57.44 | $50.99 | 3,252,933 |
| 2018-04-04 | $56.92 | $57.08 | $56.15 | $56.81 | $50.43 | 2,216,645 |
| 2018-04-03 | $56.61 | $57.46 | $56.29 | $57.14 | $50.72 | 2,083,117 |
| 2018-04-02 | $57.08 | $57.66 | $56.22 | $56.69 | $50.32 | 2,217,729 |
| 2018-03-29 | $55.97 | $56.79 | $55.97 | $56.63 | $50.27 | 2,023,816 |
| 2018-03-28 | $56.07 | $56.51 | $55.79 | $55.94 | $49.66 | 1,322,762 |
| 2018-03-27 | $55.07 | $56.67 | $54.77 | $55.88 | $49.61 | 1,785,885 |
| 2018-03-26 | $54.30 | $54.95 | $54.10 | $54.85 | $48.69 | 1,325,829 |
| 2018-03-23 | $55.08 | $55.51 | $53.91 | $54.01 | $47.95 | 1,236,659 |
| 2018-03-22 | $54.88 | $55.96 | $54.72 | $54.92 | $48.75 | 1,231,907 |
| 2018-03-21 | $55.27 | $55.89 | $54.77 | $54.90 | $48.74 | 1,126,738 |
| 2018-03-20 | $55.28 | $55.54 | $54.99 | $55.13 | $48.94 | 970,065 |
| 2018-03-19 | $55.48 | $55.79 | $54.93 | $55.20 | $49.00 | 1,102,808 |
| 2018-03-16 | $54.88 | $55.64 | $54.87 | $55.49 | $49.26 | 2,602,767 |
| 2018-03-15 | $54.66 | $55.43 | $54.53 | $54.77 | $48.62 | 1,500,291 |
| 2018-03-14 | $54.22 | $54.87 | $54.19 | $54.63 | $48.50 | 1,907,030 |
| 2018-03-13 | $54.14 | $54.65 | $53.88 | $54.09 | $48.02 | 1,598,750 |
| 2018-03-12 | $54.15 | $54.60 | $54.10 | $54.41 | $47.90 | 1,559,040 |
| 2018-03-09 | $53.82 | $54.06 | $53.43 | $53.99 | $47.53 | 2,056,445 |
| 2018-03-08 | $53.84 | $54.08 | $53.58 | $53.86 | $47.41 | 998,692 |
| 2018-03-07 | $53.77 | $54.00 | $53.08 | $53.58 | $47.16 | 1,800,625 |
| 2018-03-06 | $55.02 | $55.02 | $53.87 | $53.94 | $47.48 | 1,719,637 |
| 2018-03-05 | $53.94 | $55.32 | $53.68 | $55.12 | $48.52 | 1,915,050 |
| 2018-03-02 | $54.05 | $54.62 | $53.47 | $54.03 | $47.56 | 1,444,483 |
| 2018-03-01 | $54.28 | $54.84 | $53.68 | $53.96 | $47.50 | 1,844,624 |
| 2018-02-28 | $55.12 | $55.24 | $54.28 | $54.30 | $47.80 | 1,845,362 |
| 2018-02-27 | $55.93 | $56.30 | $54.80 | $54.89 | $48.32 | 1,837,520 |
| 2018-02-26 | $56.38 | $56.46 | $55.38 | $55.75 | $49.08 | 1,448,156 |
| 2018-02-23 | $54.70 | $56.39 | $54.63 | $56.35 | $49.60 | 1,984,016 |
| 2018-02-22 | $54.68 | $55.32 | $54.23 | $54.59 | $48.05 | 1,655,249 |
| 2018-02-21 | $55.03 | $55.45 | $54.38 | $54.40 | $47.89 | 1,720,299 |
| 2018-02-20 | $56.02 | $56.27 | $54.80 | $55.08 | $48.49 | 2,328,129 |
| 2018-02-16 | $56.40 | $56.85 | $55.67 | $56.32 | $49.58 | 2,576,136 |
| 2018-02-15 | $54.87 | $56.27 | $54.77 | $56.26 | $49.52 | 2,484,537 |
| 2018-02-14 | $54.89 | $55.27 | $54.36 | $54.68 | $48.13 | 1,384,559 |
| 2018-02-13 | $54.85 | $55.45 | $54.32 | $55.25 | $48.64 | 1,201,128 |
| 2018-02-12 | $55.42 | $55.44 | $54.49 | $55.07 | $48.48 | 1,754,978 |
| 2018-02-09 | $53.07 | $55.72 | $53.05 | $55.42 | $48.78 | 4,525,204 |
| 2018-02-08 | $53.02 | $54.30 | $52.57 | $52.59 | $46.29 | 3,890,296 |
| 2018-02-07 | $53.00 | $53.82 | $52.80 | $53.19 | $46.82 | 2,555,707 |
| 2018-02-06 | $53.52 | $53.66 | $51.89 | $53.00 | $46.65 | 2,418,197 |
| 2018-02-05 | $54.92 | $55.54 | $54.01 | $54.15 | $47.67 | 1,879,358 |
| 2018-02-02 | $54.91 | $55.41 | $54.77 | $54.89 | $48.32 | 1,439,018 |
| 2018-02-01 | $56.62 | $56.62 | $54.96 | $55.21 | $48.60 | 3,154,520 |
| 2018-01-31 | $56.12 | $56.74 | $55.78 | $56.63 | $49.85 | 2,043,138 |
| 2018-01-30 | $55.91 | $56.33 | $55.73 | $56.09 | $49.37 | 1,291,117 |
| 2018-01-29 | $56.59 | $56.63 | $55.86 | $55.88 | $49.19 | 1,198,167 |
| 2018-01-26 | $56.87 | $57.09 | $56.26 | $56.92 | $50.11 | 1,508,331 |
| 2018-01-25 | $55.74 | $56.85 | $55.68 | $56.74 | $49.95 | 1,847,078 |
| 2018-01-24 | $56.02 | $56.17 | $55.67 | $55.74 | $49.07 | 2,589,936 |
| 2018-01-23 | $55.31 | $56.38 | $55.28 | $56.07 | $49.36 | 1,339,797 |
| 2018-01-22 | $55.47 | $55.84 | $55.26 | $55.30 | $48.68 | 1,055,935 |
| 2018-01-19 | $55.61 | $55.79 | $55.11 | $55.16 | $48.56 | 1,426,104 |
| 2018-01-18 | $55.76 | $55.79 | $54.92 | $55.39 | $48.76 | 1,772,590 |
| 2018-01-17 | $55.64 | $55.94 | $55.30 | $55.79 | $49.11 | 1,593,398 |
| 2018-01-16 | $55.67 | $55.92 | $54.83 | $55.46 | $48.82 | 1,629,900 |
| 2018-01-12 | $55.96 | $56.19 | $55.42 | $55.52 | $48.87 | 1,383,063 |
| 2018-01-11 | $56.70 | $56.75 | $55.89 | $56.15 | $49.43 | 1,475,692 |
| 2018-01-10 | $56.98 | $57.08 | $56.39 | $56.48 | $49.72 | 1,011,320 |
| 2018-01-09 | $57.90 | $57.99 | $57.23 | $57.32 | $50.46 | 1,104,463 |
| 2018-01-08 | $57.61 | $58.09 | $57.28 | $58.07 | $51.12 | 919,621 |
| 2018-01-05 | $57.62 | $57.81 | $57.23 | $57.39 | $50.52 | 1,280,801 |
| 2018-01-04 | $57.96 | $58.50 | $57.32 | $57.43 | $50.55 | 1,587,440 |
| 2018-01-03 | $58.16 | $58.64 | $57.82 | $58.09 | $51.14 | 1,313,059 |
| 2018-01-02 | $58.98 | $59.03 | $58.16 | $58.39 | $51.40 | 1,189,242 |
| 2017-12-29 | $59.24 | $59.44 | $58.98 | $58.99 | $51.93 | 1,190,331 |
| 2017-12-28 | $58.81 | $59.15 | $58.58 | $59.15 | $52.07 | 1,123,148 |
| 2017-12-27 | $58.69 | $58.75 | $58.35 | $58.70 | $51.67 | 1,011,978 |
| 2017-12-26 | $58.72 | $58.98 | $58.28 | $58.30 | $51.32 | 598,001 |
| 2017-12-22 | $58.61 | $58.83 | $58.52 | $58.69 | $51.66 | 1,031,982 |
| 2017-12-21 | $58.52 | $58.85 | $58.29 | $58.37 | $51.38 | 1,552,686 |
| 2017-12-20 | $59.49 | $59.69 | $58.64 | $58.69 | $51.66 | 1,852,925 |
| 2017-12-19 | $60.52 | $60.68 | $59.46 | $59.49 | $52.37 | 1,533,657 |
| 2017-12-18 | $60.94 | $61.22 | $60.16 | $60.41 | $53.18 | 1,702,814 |
| 2017-12-15 | $61.00 | $61.44 | $60.83 | $60.94 | $53.64 | 2,789,202 |
| 2017-12-14 | $61.15 | $61.27 | $60.60 | $60.83 | $53.55 | 1,513,270 |
| 2017-12-13 | $60.80 | $61.78 | $60.32 | $61.25 | $53.92 | 2,024,546 |
| 2017-12-12 | $63.09 | $63.15 | $61.30 | $61.36 | $54.01 | 1,677,825 |
| 2017-12-11 | $62.90 | $63.71 | $62.90 | $63.66 | $55.62 | 784,587 |
| 2017-12-08 | $62.51 | $63.21 | $62.36 | $63.19 | $55.21 | 1,217,763 |
| 2017-12-07 | $62.74 | $62.74 | $62.32 | $62.67 | $54.76 | 739,861 |
| 2017-12-06 | $62.63 | $62.83 | $62.39 | $62.71 | $54.79 | 1,355,183 |
| 2017-12-05 | $63.15 | $63.33 | $62.06 | $62.48 | $54.59 | 1,767,181 |
| 2017-12-04 | $63.90 | $64.02 | $62.98 | $63.09 | $55.13 | 1,698,516 |
| 2017-12-01 | $64.19 | $64.36 | $63.37 | $63.75 | $55.70 | 1,107,136 |
| 2017-11-30 | $63.70 | $64.18 | $63.70 | $63.96 | $55.89 | 3,716,118 |
| 2017-11-29 | $63.72 | $64.24 | $63.47 | $63.68 | $55.64 | 917,160 |
| 2017-11-28 | $63.53 | $63.92 | $63.53 | $63.85 | $55.79 | 615,004 |
| 2017-11-27 | $63.12 | $63.60 | $62.96 | $63.39 | $55.39 | 1,062,221 |
| 2017-11-24 | $63.21 | $63.28 | $62.89 | $62.98 | $55.03 | 395,006 |
| 2017-11-22 | $63.20 | $63.31 | $62.62 | $62.92 | $54.98 | 925,875 |
| 2017-11-21 | $63.38 | $63.66 | $63.14 | $63.16 | $55.19 | 1,090,262 |
| 2017-11-20 | $63.44 | $63.51 | $63.03 | $63.16 | $55.19 | 860,849 |
| 2017-11-17 | $63.43 | $63.80 | $63.23 | $63.30 | $55.31 | 1,211,752 |
| 2017-11-16 | $64.00 | $64.21 | $63.52 | $63.64 | $55.61 | 1,132,951 |
| 2017-11-15 | $64.67 | $64.89 | $63.93 | $64.05 | $55.96 | 977,359 |
| 2017-11-14 | $63.26 | $64.70 | $63.12 | $64.54 | $56.39 | 1,078,616 |
| 2017-11-13 | $62.63 | $63.42 | $62.54 | $63.39 | $55.39 | 839,407 |
| 2017-11-10 | $62.46 | $62.77 | $62.17 | $62.48 | $54.59 | 1,239,766 |
| 2017-11-09 | $62.40 | $62.90 | $62.19 | $62.82 | $54.89 | 994,951 |
| 2017-11-08 | $62.77 | $63.15 | $62.29 | $62.66 | $54.75 | 1,611,530 |
| 2017-11-07 | $62.34 | $63.01 | $62.01 | $62.87 | $54.93 | 1,448,064 |
| 2017-11-06 | $62.41 | $62.69 | $61.95 | $62.12 | $54.28 | 1,466,023 |
| 2017-11-03 | $61.58 | $62.83 | $61.49 | $62.19 | $54.34 | 1,739,755 |
| 2017-11-02 | $61.89 | $62.49 | $61.75 | $62.32 | $54.45 | 2,541,610 |
| 2017-11-01 | $61.98 | $62.04 | $61.48 | $61.80 | $54.00 | 1,248,136 |
| 2017-10-31 | $61.71 | $62.14 | $61.63 | $61.99 | $54.16 | 1,122,515 |
| 2017-10-30 | $61.80 | $62.00 | $61.58 | $61.83 | $54.02 | 687,822 |
| 2017-10-27 | $61.38 | $61.81 | $61.17 | $61.80 | $54.00 | 968,057 |
| 2017-10-26 | $61.50 | $61.96 | $61.23 | $61.38 | $53.63 | 1,141,962 |
| 2017-10-25 | $61.50 | $61.71 | $60.52 | $61.14 | $53.42 | 1,520,020 |
| 2017-10-24 | $61.61 | $61.82 | $61.41 | $61.73 | $53.94 | 833,613 |
| 2017-10-23 | $61.69 | $61.76 | $61.39 | $61.72 | $53.93 | 923,089 |
| 2017-10-20 | $61.49 | $61.74 | $61.22 | $61.56 | $53.79 | 895,561 |
| 2017-10-19 | $61.02 | $61.57 | $61.02 | $61.56 | $53.79 | 832,339 |
| 2017-10-18 | $60.81 | $61.11 | $60.69 | $61.01 | $53.31 | 877,567 |
| 2017-10-17 | $60.42 | $61.04 | $60.42 | $60.95 | $53.26 | 1,127,675 |
| 2017-10-16 | $60.30 | $61.04 | $60.13 | $60.64 | $52.98 | 1,575,079 |
| 2017-10-13 | $60.49 | $60.74 | $60.04 | $60.41 | $52.78 | 1,159,327 |
| 2017-10-12 | $59.79 | $60.39 | $59.66 | $60.34 | $52.72 | 1,285,511 |
| 2017-10-11 | $59.82 | $60.24 | $59.55 | $59.78 | $52.23 | 1,361,457 |
| 2017-10-10 | $59.27 | $59.89 | $59.04 | $59.86 | $52.30 | 1,553,945 |
| 2017-10-09 | $58.88 | $59.15 | $58.80 | $59.15 | $51.68 | 892,586 |
| 2017-10-06 | $58.55 | $58.90 | $58.37 | $58.78 | $51.36 | 1,177,646 |
| 2017-10-05 | $58.54 | $58.87 | $58.32 | $58.84 | $51.41 | 1,378,093 |
| 2017-10-04 | $57.98 | $58.61 | $57.87 | $58.55 | $51.16 | 1,189,481 |
| 2017-10-03 | $58.35 | $58.35 | $57.67 | $57.93 | $50.62 | 1,154,735 |
| 2017-10-02 | $58.14 | $58.62 | $57.93 | $58.39 | $51.02 | 1,378,791 |
| 2017-09-29 | $58.16 | $58.46 | $57.78 | $57.84 | $50.54 | 1,835,592 |
| 2017-09-28 | $57.76 | $58.68 | $57.56 | $58.36 | $50.99 | 1,854,413 |
| 2017-09-27 | $58.66 | $58.92 | $57.80 | $57.92 | $50.61 | 2,063,910 |
| 2017-09-26 | $59.25 | $59.39 | $58.89 | $59.14 | $51.67 | 1,365,524 |
| 2017-09-25 | $58.58 | $59.78 | $58.55 | $59.38 | $51.88 | 2,348,082 |
| 2017-09-22 | $59.04 | $59.04 | $58.34 | $58.51 | $51.12 | 1,121,070 |
| 2017-09-21 | $58.82 | $59.18 | $58.63 | $58.81 | $51.39 | 670,979 |
| 2017-09-20 | $59.33 | $59.54 | $58.47 | $58.74 | $51.32 | 1,328,776 |
| 2017-09-19 | $59.35 | $59.37 | $58.99 | $59.25 | $51.77 | 1,606,232 |
| 2017-09-18 | $59.85 | $59.85 | $58.80 | $59.25 | $51.77 | 1,027,391 |
| 2017-09-15 | $59.85 | $60.06 | $59.39 | $59.81 | $52.26 | 2,247,886 |
| 2017-09-14 | $58.81 | $59.56 | $58.59 | $59.56 | $52.04 | 1,649,602 |
| 2017-09-13 | $59.30 | $59.30 | $58.64 | $58.89 | $51.46 | 2,736,290 |
| 2017-09-12 | $60.28 | $60.31 | $59.23 | $59.45 | $51.94 | 1,794,571 |
| 2017-09-11 | $60.12 | $60.91 | $60.01 | $60.91 | $52.83 | 1,181,034 |
| 2017-09-08 | $59.94 | $60.28 | $59.54 | $60.09 | $52.12 | 918,629 |
| 2017-09-07 | $59.52 | $59.91 | $59.31 | $59.88 | $51.94 | 1,355,962 |
| 2017-09-06 | $59.97 | $60.00 | $59.40 | $59.47 | $51.58 | 1,453,710 |
| 2017-09-05 | $59.84 | $60.00 | $59.63 | $59.86 | $51.92 | 1,174,761 |
| 2017-09-01 | $60.17 | $60.37 | $59.56 | $59.80 | $51.87 | 1,177,910 |
| 2017-08-31 | $60.30 | $60.55 | $59.87 | $59.99 | $52.03 | 2,025,163 |
| 2017-08-30 | $60.34 | $60.52 | $60.14 | $60.30 | $52.30 | 712,214 |
| 2017-08-29 | $60.65 | $60.79 | $60.39 | $60.42 | $52.40 | 842,701 |
| 2017-08-28 | $60.56 | $60.66 | $60.29 | $60.57 | $52.53 | 584,337 |
| 2017-08-25 | $60.48 | $60.58 | $60.26 | $60.37 | $52.36 | 919,102 |
| 2017-08-24 | $60.20 | $60.41 | $60.04 | $60.26 | $52.27 | 735,314 |
| 2017-08-23 | $59.87 | $60.26 | $59.77 | $60.25 | $52.26 | 995,438 |
| 2017-08-22 | $59.23 | $59.99 | $59.13 | $59.91 | $51.96 | 1,735,213 |
| 2017-08-21 | $59.31 | $59.36 | $59.06 | $59.26 | $51.40 | 1,293,893 |
| 2017-08-18 | $58.81 | $59.75 | $58.56 | $59.21 | $51.36 | 1,755,748 |
| 2017-08-17 | $59.12 | $59.33 | $58.84 | $58.91 | $51.09 | 1,348,823 |
| 2017-08-16 | $58.81 | $59.17 | $58.68 | $59.14 | $51.29 | 1,083,785 |
| 2017-08-15 | $58.23 | $58.83 | $58.23 | $58.83 | $51.03 | 1,175,172 |
| 2017-08-14 | $58.13 | $58.52 | $57.91 | $58.45 | $50.70 | 895,555 |
| 2017-08-11 | $58.45 | $58.49 | $57.78 | $57.95 | $50.26 | 1,106,419 |
| 2017-08-10 | $58.10 | $58.61 | $57.84 | $58.54 | $50.77 | 1,399,601 |
| 2017-08-09 | $58.57 | $58.62 | $57.85 | $58.08 | $50.37 | 1,880,516 |
| 2017-08-08 | $57.85 | $58.75 | $57.83 | $58.43 | $50.68 | 1,657,761 |
| 2017-08-07 | $57.57 | $58.15 | $57.55 | $57.94 | $50.25 | 2,400,689 |
| 2017-08-04 | $57.00 | $57.65 | $56.26 | $57.50 | $49.87 | 1,307,037 |
| 2017-08-03 | $56.55 | $57.00 | $56.40 | $57.00 | $49.44 | 1,580,310 |
| 2017-08-02 | $56.36 | $56.82 | $56.20 | $56.73 | $49.20 | 904,404 |
| 2017-08-01 | $56.20 | $56.67 | $56.16 | $56.53 | $49.03 | 1,278,899 |
| 2017-07-31 | $56.16 | $56.37 | $56.02 | $56.10 | $48.66 | 1,185,846 |
| 2017-07-28 | $56.35 | $56.35 | $55.97 | $56.16 | $48.71 | 715,868 |
| 2017-07-27 | $56.19 | $56.38 | $55.86 | $56.27 | $48.81 | 1,092,204 |
| 2017-07-26 | $55.77 | $56.40 | $55.66 | $56.34 | $48.87 | 699,230 |
| 2017-07-25 | $55.97 | $55.98 | $55.60 | $55.80 | $48.40 | 882,111 |
| 2017-07-24 | $56.52 | $56.67 | $55.80 | $55.92 | $48.50 | 1,227,573 |
| 2017-07-21 | $56.09 | $56.58 | $56.05 | $56.53 | $49.03 | 1,227,112 |
| 2017-07-20 | $55.86 | $56.29 | $55.65 | $56.14 | $48.69 | 1,181,340 |
| 2017-07-19 | $55.43 | $55.68 | $55.22 | $55.66 | $48.28 | 1,134,260 |
| 2017-07-18 | $54.94 | $55.54 | $54.81 | $55.36 | $48.02 | 2,184,871 |
| 2017-07-17 | $54.47 | $55.01 | $54.18 | $54.89 | $47.61 | 2,809,163 |
| 2017-07-14 | $54.48 | $54.63 | $54.23 | $54.43 | $47.21 | 669,132 |
| 2017-07-13 | $54.37 | $54.37 | $53.79 | $54.09 | $46.91 | 1,405,496 |
| 2017-07-12 | $54.30 | $54.52 | $54.15 | $54.40 | $47.18 | 1,144,726 |
| 2017-07-11 | $54.01 | $54.04 | $53.59 | $53.81 | $46.67 | 862,064 |
| 2017-07-10 | $54.19 | $54.41 | $53.90 | $53.95 | $46.79 | 1,679,652 |
| 2017-07-07 | $53.77 | $54.38 | $53.73 | $54.14 | $46.96 | 1,125,608 |
| 2017-07-06 | $53.70 | $53.82 | $53.54 | $53.75 | $46.62 | 1,081,152 |
| 2017-07-05 | $54.12 | $54.20 | $53.55 | $53.86 | $46.71 | 1,472,301 |
| 2017-07-03 | $54.85 | $54.92 | $54.13 | $54.13 | $46.95 | 800,028 |
| 2017-06-30 | $54.73 | $54.96 | $54.38 | $54.67 | $47.42 | 1,938,283 |
| 2017-06-29 | $54.90 | $55.00 | $54.48 | $54.70 | $47.44 | 1,566,785 |
| 2017-06-28 | $56.11 | $56.31 | $55.27 | $55.33 | $47.99 | 1,082,844 |
| 2017-06-27 | $56.19 | $56.49 | $55.70 | $55.89 | $48.48 | 2,075,611 |
| 2017-06-26 | $55.72 | $56.64 | $55.68 | $56.43 | $48.94 | 1,383,115 |
| 2017-06-23 | $56.27 | $56.45 | $55.84 | $55.94 | $48.52 | 950,158 |
| 2017-06-22 | $56.41 | $56.52 | $56.24 | $56.27 | $48.81 | 840,576 |
| 2017-06-21 | $57.07 | $57.16 | $56.15 | $56.47 | $48.98 | 1,136,867 |
| 2017-06-20 | $56.84 | $57.10 | $56.68 | $57.09 | $49.52 | 1,086,144 |
| 2017-06-19 | $57.14 | $57.14 | $56.60 | $56.79 | $49.26 | 730,582 |
| 2017-06-16 | $56.51 | $57.08 | $56.51 | $57.08 | $49.51 | 1,630,824 |
| 2017-06-15 | $56.41 | $56.63 | $56.23 | $56.48 | $48.99 | 1,909,053 |
| 2017-06-14 | $56.67 | $56.90 | $56.22 | $56.41 | $48.93 | 754,246 |
| 2017-06-13 | $56.01 | $56.34 | $55.81 | $56.29 | $48.82 | 1,024,812 |
| 2017-06-12 | $56.01 | $56.17 | $55.51 | $56.13 | $48.68 | 1,463,779 |
| 2017-06-09 | $56.13 | $56.42 | $56.02 | $56.29 | $48.44 | 1,169,289 |
| 2017-06-08 | $56.76 | $56.86 | $55.87 | $56.35 | $48.49 | 1,363,528 |
| 2017-06-07 | $56.97 | $57.14 | $56.78 | $56.89 | $48.96 | 1,361,987 |
| 2017-06-06 | $57.00 | $57.21 | $56.77 | $56.82 | $48.90 | 1,089,777 |
| 2017-06-05 | $57.12 | $57.16 | $56.87 | $56.88 | $48.95 | 823,572 |
| 2017-06-02 | $57.03 | $57.21 | $56.55 | $57.17 | $49.20 | 1,507,389 |
| 2017-06-01 | $56.75 | $56.89 | $56.42 | $56.80 | $48.88 | 2,590,346 |
| 2017-05-31 | $56.57 | $56.96 | $56.57 | $56.75 | $48.84 | 1,981,250 |
| 2017-05-30 | $56.17 | $56.57 | $55.87 | $56.46 | $48.59 | 1,189,909 |
| 2017-05-26 | $55.99 | $56.21 | $55.88 | $56.15 | $48.32 | 1,187,804 |
| 2017-05-25 | $55.72 | $56.24 | $55.21 | $56.05 | $48.24 | 2,165,383 |
| 2017-05-24 | $56.32 | $56.50 | $55.92 | $56.14 | $48.31 | 3,260,225 |
| 2017-05-23 | $56.51 | $57.09 | $56.37 | $56.46 | $48.59 | 2,437,351 |
| 2017-05-22 | $55.48 | $56.53 | $55.48 | $56.42 | $48.55 | 2,605,649 |
| 2017-05-19 | $55.28 | $55.88 | $54.85 | $55.60 | $47.85 | 1,980,575 |
| 2017-05-18 | $54.64 | $55.35 | $54.22 | $55.30 | $47.59 | 3,182,504 |
| 2017-05-17 | $54.78 | $54.98 | $54.41 | $54.43 | $46.84 | 2,383,446 |
| 2017-05-16 | $55.10 | $55.32 | $54.60 | $54.66 | $47.04 | 1,650,880 |
| 2017-05-15 | $54.86 | $55.20 | $54.79 | $55.17 | $47.48 | 1,080,894 |
| 2017-05-12 | $54.47 | $55.09 | $54.47 | $54.93 | $47.27 | 1,299,769 |
| 2017-05-11 | $54.31 | $54.45 | $53.87 | $54.45 | $46.86 | 1,217,273 |
| 2017-05-10 | $54.24 | $54.55 | $54.15 | $54.45 | $46.86 | 1,025,443 |
| 2017-05-09 | $54.63 | $54.69 | $54.14 | $54.21 | $46.65 | 936,539 |
| 2017-05-08 | $54.80 | $54.95 | $54.44 | $54.63 | $47.01 | 875,525 |
| 2017-05-05 | $54.95 | $55.12 | $54.71 | $54.78 | $47.14 | 1,200,951 |
| 2017-05-04 | $54.37 | $54.85 | $53.72 | $54.81 | $47.17 | 1,469,532 |
| 2017-05-03 | $54.23 | $54.69 | $54.17 | $54.24 | $46.68 | 1,592,449 |
| 2017-05-02 | $54.45 | $54.63 | $53.94 | $54.25 | $46.69 | 1,836,000 |
| 2017-05-01 | $54.79 | $54.81 | $54.07 | $54.27 | $46.70 | 1,088,426 |
| 2017-04-28 | $54.99 | $55.11 | $54.48 | $54.69 | $47.07 | 1,094,132 |
| 2017-04-27 | $55.09 | $55.39 | $54.97 | $55.03 | $47.36 | 1,245,507 |
| 2017-04-26 | $54.94 | $55.52 | $54.79 | $55.16 | $47.47 | 1,792,672 |
| 2017-04-25 | $55.20 | $55.38 | $54.87 | $55.08 | $47.40 | 1,795,912 |
| 2017-04-24 | $55.26 | $55.68 | $54.78 | $55.43 | $47.70 | 1,463,883 |
| 2017-04-21 | $54.52 | $55.23 | $54.46 | $55.09 | $47.41 | 1,262,632 |
| 2017-04-20 | $54.31 | $54.87 | $54.03 | $54.54 | $46.94 | 2,445,596 |
| 2017-04-19 | $55.25 | $55.41 | $54.71 | $54.89 | $47.24 | 1,046,219 |
| 2017-04-18 | $55.47 | $55.66 | $55.19 | $55.34 | $47.63 | 1,140,131 |
| 2017-04-17 | $55.17 | $55.49 | $54.93 | $55.43 | $47.70 | 2,073,799 |
| 2017-04-13 | $55.36 | $55.36 | $54.73 | $54.99 | $47.32 | 1,885,764 |
| 2017-04-12 | $54.70 | $55.42 | $54.56 | $55.39 | $47.67 | 2,243,075 |
| 2017-04-11 | $54.50 | $54.86 | $54.29 | $54.79 | $47.15 | 1,522,709 |
| 2017-04-10 | $54.55 | $54.76 | $54.19 | $54.71 | $47.08 | 1,156,690 |
| 2017-04-07 | $54.83 | $54.96 | $54.47 | $54.52 | $46.92 | 1,870,072 |
| 2017-04-06 | $55.04 | $55.16 | $54.60 | $54.71 | $47.08 | 2,280,289 |
| 2017-04-05 | $54.61 | $55.09 | $54.39 | $55.05 | $47.38 | 2,026,738 |
| 2017-04-04 | $54.63 | $55.04 | $54.49 | $54.72 | $47.09 | 977,760 |
| 2017-04-03 | $54.52 | $54.59 | $54.14 | $54.57 | $46.96 | 1,428,686 |
| 2017-03-31 | $54.56 | $54.91 | $54.50 | $54.59 | $46.98 | 2,105,234 |
| 2017-03-30 | $54.96 | $54.99 | $54.48 | $54.69 | $47.07 | 1,310,211 |
| 2017-03-29 | $55.20 | $55.35 | $54.83 | $55.13 | $47.44 | 1,996,814 |
| 2017-03-28 | $55.94 | $56.44 | $54.89 | $55.31 | $47.60 | 5,066,720 |
| 2017-03-27 | $56.42 | $56.57 | $55.97 | $56.05 | $48.24 | 1,083,326 |
| 2017-03-24 | $56.03 | $56.43 | $55.86 | $56.19 | $48.36 | 1,141,501 |
| 2017-03-23 | $55.86 | $56.50 | $55.81 | $56.05 | $48.24 | 1,924,433 |
| 2017-03-22 | $55.74 | $56.20 | $55.55 | $56.04 | $48.23 | 1,776,598 |
| 2017-03-21 | $54.61 | $55.61 | $54.61 | $55.49 | $47.75 | 1,377,137 |
| 2017-03-20 | $55.06 | $55.23 | $54.52 | $54.69 | $47.07 | 1,380,037 |
| 2017-03-17 | $54.43 | $55.28 | $54.38 | $55.05 | $47.38 | 2,346,124 |
| 2017-03-16 | $54.47 | $54.62 | $54.12 | $54.35 | $46.77 | 1,388,296 |
| 2017-03-15 | $54.23 | $55.02 | $54.14 | $54.79 | $47.15 | 1,407,762 |
| 2017-03-14 | $54.17 | $54.30 | $53.90 | $54.02 | $46.49 | 1,685,401 |
| 2017-03-13 | $53.84 | $54.25 | $53.76 | $54.19 | $46.64 | 1,718,233 |
| 2017-03-10 | $53.98 | $54.22 | $53.48 | $53.89 | $46.38 | 1,891,121 |
| 2017-03-09 | $54.26 | $54.53 | $54.11 | $54.12 | $46.20 | 1,287,968 |
| 2017-03-08 | $54.28 | $54.49 | $53.97 | $54.12 | $46.20 | 1,062,166 |
| 2017-03-07 | $54.86 | $54.97 | $54.71 | $54.82 | $46.80 | 1,005,186 |
| 2017-03-06 | $54.85 | $55.16 | $54.66 | $54.89 | $46.86 | 1,138,770 |
| 2017-03-03 | $55.13 | $55.22 | $54.43 | $54.89 | $46.86 | 923,271 |
| 2017-03-02 | $54.53 | $55.51 | $54.40 | $55.12 | $47.05 | 906,359 |
| 2017-03-01 | $54.03 | $55.07 | $53.87 | $54.76 | $46.74 | 1,674,859 |
| 2017-02-28 | $54.16 | $54.83 | $54.10 | $54.69 | $46.68 | 2,668,562 |
| 2017-02-27 | $54.55 | $54.59 | $53.88 | $54.29 | $46.34 | 1,616,072 |
| 2017-02-24 | $54.14 | $54.60 | $54.03 | $54.58 | $46.59 | 2,108,751 |
| 2017-02-23 | $54.23 | $54.27 | $53.69 | $54.07 | $46.16 | 1,456,081 |
| 2017-02-22 | $53.83 | $54.10 | $53.50 | $53.97 | $46.07 | 1,145,800 |
| 2017-02-21 | $53.22 | $53.97 | $53.10 | $53.89 | $46.00 | 1,461,777 |
| 2017-02-17 | $53.10 | $53.48 | $52.90 | $53.37 | $45.56 | 1,846,764 |
| 2017-02-16 | $52.01 | $53.08 | $52.00 | $52.94 | $45.19 | 2,248,203 |
| 2017-02-15 | $52.14 | $52.59 | $51.81 | $52.54 | $44.85 | 2,209,474 |
| 2017-02-14 | $52.91 | $52.91 | $52.26 | $52.65 | $44.94 | 1,416,785 |
| 2017-02-13 | $52.93 | $53.21 | $52.64 | $53.05 | $45.28 | 1,404,399 |
| 2017-02-10 | $52.72 | $53.05 | $52.58 | $52.93 | $45.18 | 1,060,496 |
| 2017-02-09 | $53.06 | $53.32 | $52.47 | $52.90 | $45.16 | 1,261,543 |
| 2017-02-08 | $52.81 | $53.24 | $52.77 | $53.12 | $45.34 | 943,315 |
| 2017-02-07 | $52.74 | $52.88 | $52.56 | $52.68 | $44.97 | 544,302 |
| 2017-02-06 | $52.87 | $52.98 | $52.53 | $52.65 | $44.94 | 874,719 |
| 2017-02-03 | $52.78 | $52.97 | $52.54 | $52.69 | $44.98 | 623,311 |
| 2017-02-02 | $51.86 | $52.62 | $51.69 | $52.59 | $44.89 | 1,032,904 |
| 2017-02-01 | $52.24 | $52.64 | $51.61 | $51.75 | $44.17 | 1,076,857 |
| 2017-01-31 | $51.72 | $52.66 | $51.64 | $52.65 | $44.94 | 1,460,136 |
| 2017-01-30 | $52.01 | $52.01 | $51.35 | $51.69 | $44.12 | 592,904 |
| 2017-01-27 | $52.24 | $52.30 | $51.67 | $51.82 | $44.23 | 649,614 |
| 2017-01-26 | $51.92 | $52.28 | $51.72 | $52.08 | $44.46 | 1,062,041 |
| 2017-01-25 | $51.84 | $52.07 | $51.61 | $51.90 | $44.30 | 974,398 |
| 2017-01-24 | $51.91 | $52.24 | $51.79 | $52.06 | $44.44 | 1,129,856 |
| 2017-01-23 | $52.16 | $52.40 | $51.93 | $51.98 | $44.37 | 665,361 |
| 2017-01-20 | $51.91 | $52.40 | $51.78 | $52.05 | $44.43 | 806,087 |
| 2017-01-19 | $52.17 | $52.32 | $51.65 | $51.81 | $44.23 | 915,698 |
| 2017-01-18 | $52.39 | $52.66 | $52.24 | $52.36 | $44.70 | 880,617 |
| 2017-01-17 | $52.06 | $52.60 | $52.01 | $52.55 | $44.86 | 1,052,397 |
| 2017-01-13 | $51.90 | $52.09 | $51.70 | $51.97 | $44.36 | 905,552 |
| 2017-01-12 | $52.19 | $52.39 | $51.81 | $51.96 | $44.35 | 1,470,192 |
| 2017-01-11 | $51.90 | $52.44 | $51.89 | $52.20 | $44.56 | 1,674,843 |
| 2017-01-10 | $52.05 | $52.45 | $51.66 | $51.97 | $44.36 | 1,287,084 |
| 2017-01-09 | $53.13 | $53.22 | $51.90 | $51.99 | $44.38 | 1,588,253 |
| 2017-01-06 | $52.47 | $53.40 | $52.41 | $53.10 | $45.33 | 1,883,810 |
| 2017-01-05 | $52.45 | $52.76 | $51.91 | $52.70 | $44.99 | 2,256,159 |
| 2017-01-04 | $52.45 | $52.92 | $52.23 | $52.44 | $44.76 | 1,114,317 |
| 2017-01-03 | $52.59 | $52.59 | $51.93 | $52.38 | $44.71 | 1,107,195 |
| 2016-12-30 | $52.49 | $52.88 | $52.25 | $52.46 | $44.78 | 951,094 |
| 2016-12-29 | $52.27 | $52.70 | $51.96 | $52.56 | $44.87 | 922,797 |
| 2016-12-28 | $52.58 | $52.58 | $51.74 | $51.82 | $44.23 | 615,131 |
| 2016-12-27 | $52.43 | $52.76 | $52.23 | $52.56 | $44.87 | 632,921 |
| 2016-12-23 | $52.50 | $52.64 | $52.25 | $52.45 | $44.77 | 597,626 |
| 2016-12-22 | $51.97 | $52.45 | $51.67 | $52.41 | $44.74 | 965,041 |
| 2016-12-21 | $52.17 | $52.53 | $51.93 | $51.95 | $44.35 | 832,770 |
| 2016-12-20 | $51.92 | $52.35 | $51.72 | $52.19 | $44.55 | 918,295 |
| 2016-12-19 | $51.94 | $52.17 | $51.46 | $51.89 | $44.29 | 958,625 |
| 2016-12-16 | $51.13 | $51.85 | $51.13 | $51.60 | $44.05 | 1,852,368 |
| 2016-12-15 | $50.58 | $51.23 | $50.36 | $51.10 | $43.62 | 1,059,519 |
| 2016-12-14 | $52.03 | $52.36 | $50.64 | $50.70 | $43.28 | 1,348,964 |
| 2016-12-13 | $51.37 | $51.94 | $51.16 | $51.92 | $44.32 | 1,550,629 |
| 2016-12-12 | $50.57 | $51.40 | $50.35 | $51.34 | $43.82 | 1,823,796 |
| 2016-12-09 | $49.82 | $50.73 | $49.75 | $50.73 | $43.30 | 2,790,919 |
| 2016-12-08 | $49.39 | $49.97 | $48.80 | $49.82 | $42.53 | 1,261,779 |
| 2016-12-07 | $49.58 | $50.19 | $49.42 | $49.88 | $42.58 | 2,040,892 |
| 2016-12-06 | $49.32 | $49.57 | $49.12 | $49.34 | $42.12 | 1,624,988 |
| 2016-12-05 | $49.09 | $49.18 | $48.41 | $49.16 | $41.96 | 1,324,930 |
| 2016-12-02 | $49.22 | $49.99 | $49.22 | $49.66 | $42.01 | 1,749,898 |
| 2016-12-01 | $48.85 | $49.00 | $48.32 | $48.91 | $41.38 | 1,464,620 |
| 2016-11-30 | $49.47 | $50.34 | $49.12 | $49.12 | $41.56 | 1,962,897 |
| 2016-11-29 | $50.81 | $51.37 | $50.68 | $50.93 | $43.09 | 1,500,431 |
| 2016-11-28 | $50.15 | $51.21 | $50.13 | $51.08 | $43.22 | 1,825,358 |
| 2016-11-25 | $49.22 | $50.09 | $49.14 | $49.99 | $42.29 | 616,565 |
| 2016-11-23 | $48.85 | $49.44 | $48.83 | $49.07 | $41.52 | 1,348,265 |
| 2016-11-22 | $48.92 | $49.53 | $48.77 | $49.43 | $41.82 | 1,542,439 |
| 2016-11-21 | $48.53 | $49.12 | $48.47 | $48.84 | $41.32 | 866,977 |
| 2016-11-18 | $48.43 | $48.82 | $48.28 | $48.48 | $41.02 | 1,224,410 |
| 2016-11-17 | $48.36 | $48.81 | $48.29 | $48.51 | $41.04 | 1,439,604 |
| 2016-11-16 | $49.36 | $49.52 | $48.19 | $48.47 | $41.01 | 1,642,484 |
| 2016-11-15 | $48.88 | $49.47 | $48.65 | $49.27 | $41.68 | 2,124,654 |
| 2016-11-14 | $47.49 | $48.67 | $46.97 | $48.62 | $41.13 | 3,519,161 |
| 2016-11-11 | $47.80 | $48.45 | $47.61 | $47.77 | $40.42 | 2,161,783 |
| 2016-11-10 | $48.71 | $48.71 | $47.28 | $47.80 | $40.44 | 2,323,663 |
| 2016-11-09 | $49.80 | $49.99 | $48.97 | $49.05 | $41.50 | 1,905,443 |
| 2016-11-08 | $50.93 | $51.46 | $50.76 | $51.21 | $43.33 | 1,400,441 |
| 2016-11-07 | $49.75 | $50.83 | $49.38 | $50.81 | $42.99 | 1,779,772 |
| 2016-11-04 | $49.95 | $50.27 | $49.27 | $49.36 | $41.76 | 1,732,992 |
| 2016-11-03 | $48.54 | $49.25 | $48.36 | $49.07 | $41.52 | 1,528,617 |
| 2016-11-02 | $49.10 | $49.10 | $48.24 | $48.65 | $41.16 | 1,293,498 |
| 2016-11-01 | $49.96 | $49.96 | $49.12 | $49.17 | $41.60 | 1,382,022 |
| 2016-10-31 | $49.15 | $50.25 | $48.97 | $49.95 | $42.26 | 1,469,645 |
| 2016-10-28 | $48.82 | $49.24 | $48.70 | $48.87 | $41.35 | 1,939,245 |
| 2016-10-27 | $48.89 | $49.09 | $48.45 | $48.74 | $41.24 | 1,114,965 |
| 2016-10-26 | $49.00 | $49.22 | $48.64 | $49.10 | $41.54 | 696,226 |
| 2016-10-25 | $48.48 | $49.04 | $48.41 | $49.03 | $41.48 | 1,285,633 |
| 2016-10-24 | $48.72 | $48.93 | $48.33 | $48.65 | $41.16 | 997,402 |
| 2016-10-21 | $48.36 | $48.63 | $48.16 | $48.47 | $41.01 | 1,069,092 |
| 2016-10-20 | $48.70 | $48.99 | $48.50 | $48.62 | $41.13 | 757,993 |
| 2016-10-19 | $48.79 | $48.89 | $48.49 | $48.70 | $41.20 | 1,221,868 |
| 2016-10-18 | $48.45 | $48.95 | $47.96 | $48.91 | $41.38 | 1,076,056 |
| 2016-10-17 | $48.23 | $48.39 | $47.88 | $48.18 | $40.76 | 1,030,255 |
| 2016-10-14 | $47.82 | $48.30 | $47.67 | $48.03 | $40.64 | 1,658,210 |
| 2016-10-13 | $47.64 | $48.42 | $47.54 | $48.04 | $40.64 | 1,801,210 |
| 2016-10-12 | $46.96 | $47.71 | $46.84 | $47.59 | $40.26 | 2,038,535 |
| 2016-10-11 | $47.50 | $47.69 | $46.86 | $46.88 | $39.66 | 1,444,220 |
| 2016-10-10 | $47.50 | $47.79 | $47.41 | $47.70 | $40.36 | 1,352,288 |
| 2016-10-07 | $47.98 | $48.33 | $47.37 | $47.43 | $40.13 | 1,472,373 |
| 2016-10-06 | $47.47 | $47.83 | $47.21 | $47.59 | $40.26 | 1,230,317 |
| 2016-10-05 | $47.51 | $47.95 | $47.28 | $47.71 | $40.37 | 4,074,587 |
| 2016-10-04 | $48.51 | $48.52 | $47.03 | $47.38 | $40.09 | 3,360,870 |
| 2016-10-03 | $48.97 | $49.08 | $48.18 | $48.63 | $41.14 | 1,567,546 |
| 2016-09-30 | $49.73 | $49.95 | $48.90 | $49.18 | $41.61 | 2,012,830 |
| 2016-09-29 | $50.11 | $50.21 | $49.29 | $49.60 | $41.96 | 1,491,830 |
| 2016-09-28 | $50.73 | $50.81 | $49.78 | $50.36 | $42.61 | 2,037,789 |
| 2016-09-27 | $51.76 | $51.91 | $50.47 | $50.56 | $42.78 | 1,541,745 |
| 2016-09-26 | $51.69 | $51.76 | $51.29 | $51.48 | $43.55 | 1,164,217 |
| 2016-09-23 | $51.22 | $51.86 | $50.99 | $51.70 | $43.74 | 1,576,289 |
| 2016-09-22 | $51.34 | $51.47 | $50.86 | $51.41 | $43.50 | 1,273,725 |
| 2016-09-21 | $50.05 | $51.20 | $50.02 | $51.14 | $43.27 | 1,602,578 |
| 2016-09-20 | $50.22 | $50.68 | $50.09 | $50.10 | $42.39 | 1,394,339 |
| 2016-09-19 | $49.49 | $50.05 | $49.36 | $50.04 | $42.34 | 1,842,224 |
| 2016-09-16 | $48.54 | $49.45 | $48.24 | $49.38 | $41.78 | 2,038,359 |
| 2016-09-15 | $48.39 | $48.80 | $48.22 | $48.65 | $41.16 | 1,528,511 |
| 2016-09-14 | $48.23 | $48.73 | $48.08 | $48.49 | $41.02 | 1,295,736 |
| 2016-09-13 | $48.73 | $48.76 | $47.79 | $48.10 | $40.69 | 1,773,932 |
| 2016-09-12 | $48.08 | $48.93 | $48.00 | $48.86 | $41.34 | 1,814,883 |
| 2016-09-09 | $49.44 | $49.51 | $48.03 | $48.06 | $40.66 | 1,926,285 |
| 2016-09-08 | $49.90 | $50.24 | $49.62 | $49.85 | $42.18 | 1,469,598 |
| 2016-09-07 | $49.79 | $50.06 | $49.58 | $50.02 | $42.32 | 1,074,063 |
| 2016-09-06 | $49.52 | $49.97 | $49.28 | $49.84 | $42.17 | 1,282,443 |
| 2016-09-02 | $49.15 | $49.67 | $49.02 | $49.66 | $41.66 | 1,898,615 |
| 2016-09-01 | $49.40 | $49.50 | $49.08 | $49.15 | $41.23 | 1,293,649 |
| 2016-08-31 | $49.33 | $49.52 | $49.15 | $49.42 | $41.46 | 1,449,413 |
| 2016-08-30 | $49.75 | $50.04 | $49.25 | $49.30 | $41.36 | 974,758 |
| 2016-08-29 | $49.51 | $49.92 | $49.51 | $49.77 | $41.75 | 1,472,997 |
| 2016-08-26 | $50.49 | $50.75 | $49.36 | $49.40 | $41.44 | 1,397,774 |
| 2016-08-25 | $50.38 | $50.58 | $50.31 | $50.44 | $42.31 | 931,607 |
| 2016-08-24 | $50.29 | $50.49 | $49.95 | $50.32 | $42.21 | 1,551,142 |
| 2016-08-23 | $50.74 | $51.08 | $50.42 | $50.42 | $42.30 | 820,923 |
| 2016-08-22 | $50.70 | $50.90 | $50.58 | $50.65 | $42.49 | 1,284,011 |
| 2016-08-19 | $51.24 | $51.26 | $50.26 | $50.57 | $42.42 | 1,371,525 |
| 2016-08-18 | $50.71 | $51.35 | $50.66 | $51.35 | $43.08 | 1,477,521 |
| 2016-08-17 | $49.74 | $50.84 | $49.34 | $50.71 | $42.54 | 2,004,844 |
| 2016-08-16 | $50.27 | $50.31 | $49.80 | $49.82 | $41.79 | 1,726,549 |
| 2016-08-15 | $51.00 | $51.21 | $50.38 | $50.41 | $42.29 | 977,489 |
| 2016-08-12 | $51.23 | $51.49 | $51.03 | $51.05 | $42.83 | 1,160,313 |
| 2016-08-11 | $51.02 | $51.16 | $50.71 | $51.02 | $42.80 | 875,171 |
| 2016-08-10 | $51.06 | $51.22 | $50.87 | $51.02 | $42.80 | 975,136 |
| 2016-08-09 | $50.86 | $51.24 | $50.72 | $50.94 | $42.73 | 912,554 |
| 2016-08-08 | $51.10 | $51.51 | $50.87 | $50.94 | $42.73 | 1,279,681 |
| 2016-08-05 | $51.98 | $52.25 | $50.87 | $51.00 | $42.78 | 2,196,696 |
| 2016-08-04 | $51.71 | $52.19 | $51.62 | $51.84 | $43.49 | 1,474,181 |
| 2016-08-03 | $52.08 | $52.13 | $51.37 | $51.65 | $43.33 | 1,771,532 |
| 2016-08-02 | $51.97 | $52.42 | $51.89 | $52.17 | $43.77 | 1,020,280 |
| 2016-08-01 | $52.43 | $52.59 | $52.24 | $52.52 | $44.06 | 1,495,632 |
| 2016-07-29 | $52.17 | $52.66 | $52.08 | $52.44 | $43.99 | 1,206,794 |
| 2016-07-28 | $51.78 | $52.21 | $51.63 | $52.15 | $43.75 | 924,129 |
| 2016-07-27 | $52.06 | $52.25 | $51.26 | $51.77 | $43.43 | 1,536,942 |
| 2016-07-26 | $52.85 | $52.85 | $51.95 | $52.22 | $43.81 | 1,196,596 |
| 2016-07-25 | $52.83 | $52.94 | $52.42 | $52.70 | $44.21 | 773,849 |
| 2016-07-22 | $52.24 | $52.97 | $52.24 | $52.87 | $44.35 | 1,712,047 |
| 2016-07-21 | $52.04 | $52.28 | $51.68 | $52.24 | $43.82 | 2,186,608 |
| 2016-07-20 | $52.34 | $52.37 | $52.00 | $52.21 | $43.80 | 827,431 |
| 2016-07-19 | $52.67 | $52.70 | $52.13 | $52.34 | $43.91 | 1,014,990 |
| 2016-07-18 | $52.52 | $52.73 | $52.45 | $52.51 | $44.05 | 998,127 |
| 2016-07-15 | $52.34 | $52.61 | $52.28 | $52.51 | $44.05 | 1,202,754 |
| 2016-07-14 | $52.56 | $52.70 | $50.65 | $52.24 | $43.82 | 1,264,013 |
| 2016-07-13 | $52.73 | $52.91 | $52.52 | $52.88 | $44.36 | 1,160,832 |
| 2016-07-12 | $52.51 | $52.85 | $52.31 | $52.46 | $44.01 | 1,874,294 |
| 2016-07-11 | $52.93 | $53.09 | $52.38 | $52.94 | $44.41 | 1,680,086 |
| 2016-07-08 | $52.42 | $53.18 | $51.98 | $53.15 | $44.59 | 1,782,731 |
| 2016-07-07 | $53.63 | $53.63 | $52.47 | $52.65 | $44.17 | 2,643,255 |
| 2016-07-06 | $53.76 | $53.91 | $53.09 | $53.77 | $45.11 | 2,390,564 |
| 2016-07-05 | $53.75 | $54.08 | $53.60 | $53.76 | $45.10 | 3,291,186 |
| 2016-07-01 | $53.77 | $53.93 | $53.16 | $53.75 | $45.09 | 1,518,318 |
| 2016-06-30 | $52.64 | $53.59 | $52.47 | $53.58 | $44.95 | 2,390,710 |
| 2016-06-29 | $52.27 | $52.69 | $52.12 | $52.50 | $44.04 | 1,767,893 |
| 2016-06-28 | $52.59 | $52.59 | $51.81 | $52.28 | $43.86 | 1,874,959 |
| 2016-06-27 | $51.73 | $52.61 | $51.50 | $52.31 | $43.88 | 1,956,856 |
| 2016-06-24 | $51.74 | $52.31 | $50.85 | $51.79 | $43.45 | 2,136,436 |
| 2016-06-23 | $51.26 | $51.50 | $51.05 | $51.50 | $43.20 | 1,035,578 |
| 2016-06-22 | $51.43 | $51.48 | $51.13 | $51.26 | $43.00 | 1,053,221 |
| 2016-06-21 | $51.26 | $51.60 | $50.99 | $51.37 | $43.09 | 1,004,389 |
| 2016-06-20 | $51.40 | $51.56 | $50.80 | $51.35 | $43.08 | 1,836,151 |
| 2016-06-17 | $51.02 | $51.31 | $50.67 | $51.27 | $43.01 | 1,587,196 |
| 2016-06-16 | $50.92 | $51.36 | $50.87 | $51.20 | $42.95 | 1,115,238 |
| 2016-06-15 | $51.36 | $51.36 | $50.62 | $50.91 | $42.71 | 1,418,582 |
| 2016-06-14 | $50.55 | $51.40 | $50.45 | $51.31 | $43.04 | 2,194,859 |
| 2016-06-13 | $50.96 | $51.13 | $50.72 | $50.76 | $42.58 | 1,340,006 |
| 2016-06-10 | $50.74 | $51.02 | $50.54 | $50.96 | $42.75 | 1,709,218 |
| 2016-06-09 | $49.70 | $50.94 | $49.70 | $50.89 | $42.69 | 1,961,115 |
| 2016-06-08 | $49.49 | $49.70 | $49.29 | $49.68 | $41.68 | 809,036 |
| 2016-06-07 | $49.46 | $49.92 | $49.35 | $49.48 | $41.51 | 1,772,687 |
| 2016-06-06 | $49.47 | $49.78 | $49.27 | $49.54 | $41.56 | 1,930,104 |
| 2016-06-03 | $49.58 | $50.25 | $49.50 | $50.00 | $41.59 | 1,938,696 |
| 2016-06-02 | $49.26 | $49.39 | $48.69 | $49.10 | $40.84 | 2,410,299 |
| 2016-06-01 | $49.40 | $49.62 | $49.17 | $49.43 | $41.11 | 2,918,124 |
| 2016-05-31 | $48.20 | $49.74 | $47.97 | $49.55 | $41.21 | 7,029,063 |
| 2016-05-27 | $47.78 | $48.13 | $47.62 | $48.11 | $40.02 | 1,251,862 |
| 2016-05-26 | $47.09 | $48.14 | $47.09 | $47.83 | $39.78 | 1,727,970 |
| 2016-05-25 | $47.07 | $47.32 | $46.86 | $47.11 | $39.18 | 1,151,183 |
| 2016-05-24 | $46.74 | $47.31 | $46.72 | $47.24 | $39.29 | 872,018 |
| 2016-05-23 | $47.29 | $47.36 | $46.65 | $46.69 | $38.83 | 1,428,132 |
| 2016-05-20 | $47.49 | $47.61 | $46.85 | $47.24 | $39.29 | 2,855,698 |
| 2016-05-19 | $46.67 | $47.37 | $46.30 | $47.35 | $39.38 | 2,160,486 |
| 2016-05-18 | $47.10 | $47.70 | $46.59 | $46.82 | $38.94 | 3,266,251 |
| 2016-05-17 | $47.80 | $47.96 | $47.00 | $47.32 | $39.36 | 2,806,280 |
| 2016-05-16 | $47.94 | $48.17 | $47.62 | $47.90 | $39.84 | 1,578,031 |
| 2016-05-13 | $48.12 | $48.33 | $47.58 | $48.07 | $39.98 | 1,579,352 |
| 2016-05-12 | $48.11 | $48.77 | $47.35 | $48.12 | $40.02 | 3,854,089 |
| 2016-05-11 | $48.63 | $49.00 | $47.94 | $48.15 | $40.05 | 3,296,303 |
| 2016-05-10 | $48.52 | $48.86 | $48.40 | $48.66 | $40.47 | 1,368,489 |
| 2016-05-09 | $48.28 | $48.55 | $48.05 | $48.43 | $40.28 | 1,443,020 |
| 2016-05-06 | $48.83 | $48.83 | $47.82 | $48.19 | $40.08 | 1,599,108 |
| 2016-05-05 | $48.64 | $49.27 | $48.43 | $48.88 | $40.66 | 1,680,625 |
| 2016-05-04 | $48.47 | $49.22 | $48.24 | $48.73 | $40.53 | 2,496,785 |
| 2016-05-03 | $48.19 | $48.75 | $48.19 | $48.55 | $40.38 | 1,589,836 |
| 2016-05-02 | $48.05 | $48.55 | $47.80 | $48.14 | $40.04 | 1,896,176 |
| 2016-04-29 | $47.45 | $48.06 | $47.08 | $48.00 | $39.92 | 2,112,689 |
| 2016-04-28 | $46.82 | $47.72 | $46.55 | $47.69 | $39.67 | 1,530,131 |
| 2016-04-27 | $46.96 | $47.48 | $46.57 | $47.26 | $39.31 | 1,860,336 |
| 2016-04-26 | $47.03 | $47.19 | $46.63 | $46.81 | $38.93 | 1,741,193 |
| 2016-04-25 | $46.48 | $46.97 | $46.40 | $46.97 | $39.07 | 2,199,853 |
| 2016-04-22 | $46.62 | $46.96 | $46.39 | $46.55 | $38.72 | 1,493,124 |
| 2016-04-21 | $47.48 | $47.56 | $46.29 | $46.47 | $38.65 | 1,422,987 |
| 2016-04-20 | $49.03 | $49.19 | $47.54 | $47.59 | $39.58 | 1,437,516 |
| 2016-04-19 | $49.10 | $49.27 | $48.78 | $49.12 | $40.49 | 1,215,191 |
| 2016-04-18 | $48.74 | $49.12 | $48.51 | $49.08 | $40.46 | 1,267,125 |
| 2016-04-15 | $48.52 | $48.83 | $48.26 | $48.73 | $40.17 | 1,056,503 |
| 2016-04-14 | $48.19 | $48.51 | $48.06 | $48.35 | $39.86 | 975,982 |
| 2016-04-13 | $48.80 | $48.80 | $48.13 | $48.30 | $39.82 | 1,453,056 |
| 2016-04-12 | $48.78 | $48.86 | $48.42 | $48.71 | $40.16 | 1,793,672 |
| 2016-04-11 | $48.86 | $49.13 | $48.54 | $48.68 | $40.13 | 2,265,950 |
| 2016-04-08 | $49.40 | $51.00 | $48.70 | $48.78 | $40.21 | 4,971,348 |
| 2016-04-07 | $49.28 | $49.75 | $49.01 | $49.16 | $40.53 | 1,991,649 |
| 2016-04-06 | $49.46 | $49.58 | $49.11 | $49.55 | $40.85 | 1,312,453 |
| 2016-04-05 | $50.74 | $50.79 | $49.48 | $49.52 | $40.82 | 2,311,261 |
| 2016-04-04 | $50.57 | $51.06 | $50.37 | $50.83 | $41.90 | 2,644,886 |
| 2016-04-01 | $50.10 | $50.58 | $49.75 | $50.54 | $41.67 | 1,415,938 |
| 2016-03-31 | $49.72 | $50.16 | $49.35 | $50.10 | $41.30 | 2,533,421 |
| 2016-03-30 | $49.90 | $49.90 | $49.39 | $49.75 | $41.01 | 1,622,022 |
| 2016-03-29 | $49.20 | $49.90 | $49.15 | $49.89 | $41.13 | 1,358,165 |
| 2016-03-28 | $49.49 | $49.66 | $48.92 | $49.20 | $40.56 | 835,393 |
| 2016-03-24 | $48.82 | $49.28 | $48.72 | $49.25 | $40.60 | 1,179,947 |
| 2016-03-23 | $48.77 | $49.17 | $48.51 | $48.99 | $40.39 | 1,514,286 |
| 2016-03-22 | $48.85 | $49.13 | $48.52 | $48.87 | $40.29 | 1,717,158 |
| 2016-03-21 | $48.89 | $49.09 | $48.16 | $48.78 | $40.21 | 1,287,797 |
| 2016-03-18 | $49.03 | $49.42 | $48.42 | $48.98 | $40.38 | 2,910,755 |
| 2016-03-17 | $48.32 | $49.03 | $48.23 | $48.90 | $40.31 | 1,573,153 |
| 2016-03-16 | $48.06 | $48.58 | $47.54 | $48.43 | $39.93 | 1,748,682 |
| 2016-03-15 | $48.19 | $48.53 | $47.96 | $48.18 | $39.72 | 1,667,289 |
| 2016-03-14 | $48.01 | $48.41 | $47.89 | $48.32 | $39.83 | 1,374,787 |
| 2016-03-11 | $47.97 | $48.50 | $47.87 | $48.22 | $39.75 | 1,668,170 |
| 2016-03-10 | $48.20 | $48.35 | $47.39 | $47.94 | $39.52 | 2,980,373 |
| 2016-03-09 | $47.80 | $48.41 | $47.77 | $48.27 | $39.79 | 1,324,229 |
| 2016-03-08 | $47.15 | $47.89 | $46.94 | $47.85 | $39.45 | 1,724,301 |
| 2016-03-07 | $46.83 | $47.44 | $46.70 | $47.13 | $38.85 | 1,460,979 |
| 2016-03-04 | $46.78 | $47.60 | $46.52 | $47.35 | $38.69 | 1,856,426 |
| 2016-03-03 | $46.98 | $47.00 | $46.23 | $47.00 | $38.40 | 1,490,604 |
| 2016-03-02 | $46.63 | $46.98 | $45.56 | $46.96 | $38.37 | 2,047,560 |
| 2016-03-01 | $47.19 | $47.54 | $46.53 | $46.93 | $38.34 | 1,916,170 |
| 2016-02-29 | $46.40 | $47.44 | $46.31 | $46.95 | $38.36 | 2,610,410 |
| 2016-02-26 | $47.84 | $47.90 | $46.47 | $46.49 | $37.98 | 2,665,813 |
| 2016-02-25 | $47.66 | $48.22 | $47.53 | $48.13 | $39.32 | 2,108,661 |
| 2016-02-24 | $46.53 | $47.56 | $46.32 | $47.48 | $38.79 | 2,840,370 |
| 2016-02-23 | $45.94 | $46.63 | $45.76 | $46.52 | $38.01 | 1,557,604 |
| 2016-02-22 | $45.56 | $46.36 | $45.46 | $46.23 | $37.77 | 2,395,708 |
| 2016-02-19 | $45.81 | $46.69 | $45.10 | $45.60 | $37.26 | 4,164,014 |
| 2016-02-18 | $45.25 | $46.59 | $45.16 | $46.28 | $37.81 | 3,893,873 |
| 2016-02-17 | $45.55 | $45.57 | $45.19 | $45.31 | $37.02 | 1,640,013 |
| 2016-02-16 | $45.32 | $45.62 | $44.91 | $45.58 | $37.24 | 2,170,400 |
| 2016-02-12 | $45.31 | $45.71 | $44.84 | $45.25 | $36.97 | 1,134,159 |
| 2016-02-11 | $46.16 | $46.43 | $45.34 | $45.37 | $37.07 | 1,552,864 |
| 2016-02-10 | $46.03 | $46.47 | $45.34 | $46.20 | $37.75 | 2,546,988 |
| 2016-02-09 | $45.93 | $46.50 | $45.84 | $46.08 | $37.65 | 2,285,394 |
| 2016-02-08 | $46.62 | $46.94 | $45.55 | $46.17 | $37.72 | 2,379,542 |
| 2016-02-05 | $46.18 | $46.74 | $45.54 | $46.49 | $37.98 | 2,971,739 |
| 2016-02-04 | $47.16 | $47.39 | $46.26 | $46.53 | $38.02 | 3,032,003 |
| 2016-02-03 | $46.77 | $47.90 | $46.73 | $47.33 | $38.67 | 4,515,605 |
| 2016-02-02 | $45.53 | $46.50 | $45.33 | $46.38 | $37.89 | 2,622,125 |
| 2016-02-01 | $44.73 | $45.81 | $44.69 | $45.66 | $37.31 | 1,843,338 |
| 2016-01-29 | $44.30 | $44.97 | $44.08 | $44.92 | $36.70 | 2,402,573 |
| 2016-01-28 | $43.14 | $44.10 | $42.75 | $43.85 | $35.83 | 1,537,346 |
| 2016-01-27 | $42.78 | $43.46 | $42.54 | $43.20 | $35.30 | 1,851,402 |
| 2016-01-26 | $42.76 | $43.42 | $42.55 | $42.76 | $34.94 | 1,621,663 |
| 2016-01-25 | $43.06 | $43.09 | $42.54 | $42.67 | $34.86 | 1,783,624 |
| 2016-01-22 | $42.35 | $43.02 | $42.10 | $42.95 | $35.09 | 1,872,170 |
| 2016-01-21 | $42.33 | $42.52 | $41.76 | $42.13 | $34.42 | 2,107,481 |
| 2016-01-20 | $43.39 | $43.50 | $41.50 | $42.33 | $34.58 | 3,700,042 |
| 2016-01-19 | $44.00 | $44.00 | $43.14 | $43.45 | $35.50 | 4,015,774 |
| 2016-01-15 | $43.12 | $43.70 | $42.91 | $43.51 | $35.55 | 2,010,061 |
| 2016-01-14 | $43.06 | $43.97 | $42.86 | $43.71 | $35.71 | 1,493,928 |
| 2016-01-13 | $43.54 | $43.75 | $43.05 | $43.14 | $35.25 | 2,263,296 |
| 2016-01-12 | $43.64 | $43.64 | $42.98 | $43.38 | $35.44 | 1,797,115 |
| 2016-01-11 | $43.54 | $43.85 | $43.41 | $43.52 | $35.56 | 2,238,007 |
| 2016-01-08 | $43.88 | $44.05 | $43.43 | $43.51 | $35.55 | 2,139,259 |
| 2016-01-07 | $43.47 | $44.08 | $43.40 | $43.85 | $35.83 | 3,190,229 |
| 2016-01-06 | $43.24 | $43.93 | $43.15 | $43.82 | $35.80 | 1,974,493 |
| 2016-01-05 | $43.02 | $43.59 | $42.35 | $43.54 | $35.57 | 2,295,771 |
| 2016-01-04 | $43.13 | $43.22 | $42.58 | $43.03 | $35.16 | 2,664,386 |
| 2015-12-31 | $43.95 | $44.00 | $42.92 | $43.23 | $35.32 | 2,080,411 |
| 2015-12-30 | $44.18 | $44.37 | $43.92 | $44.00 | $35.95 | 994,282 |
| 2015-12-29 | $44.15 | $44.44 | $44.02 | $44.12 | $36.05 | 1,071,165 |
| 2015-12-28 | $43.61 | $44.05 | $43.57 | $44.04 | $35.98 | 891,019 |
| 2015-12-24 | $43.76 | $43.81 | $43.59 | $43.68 | $35.69 | 345,780 |
| 2015-12-23 | $43.36 | $43.95 | $43.34 | $43.85 | $35.83 | 1,120,157 |
| 2015-12-22 | $42.98 | $43.29 | $42.44 | $43.20 | $35.30 | 1,520,801 |
| 2015-12-21 | $43.28 | $43.53 | $42.66 | $42.86 | $35.02 | 1,474,312 |
| 2015-12-18 | $43.79 | $43.85 | $43.01 | $43.20 | $35.30 | 3,470,194 |
| 2015-12-17 | $43.06 | $44.06 | $43.00 | $44.03 | $35.97 | 3,129,762 |
| 2015-12-16 | $42.26 | $43.12 | $42.04 | $43.00 | $35.13 | 1,793,991 |
| 2015-12-15 | $42.00 | $42.27 | $41.81 | $41.94 | $34.27 | 1,864,660 |
| 2015-12-14 | $41.70 | $41.89 | $41.41 | $41.80 | $34.15 | 2,144,710 |
| 2015-12-11 | $41.52 | $42.08 | $41.33 | $41.72 | $34.09 | 1,658,358 |
| 2015-12-10 | $42.58 | $42.66 | $41.55 | $41.71 | $34.08 | 1,968,124 |
| 2015-12-09 | $42.52 | $43.00 | $42.37 | $42.58 | $34.79 | 2,099,757 |
| 2015-12-08 | $42.89 | $43.07 | $42.43 | $42.74 | $34.92 | 2,339,144 |
| 2015-12-07 | $42.80 | $43.02 | $42.60 | $42.97 | $35.11 | 1,885,106 |
| 2015-12-04 | $42.48 | $43.38 | $42.44 | $43.34 | $35.06 | 2,710,998 |
| 2015-12-03 | $42.64 | $42.82 | $41.98 | $42.25 | $34.18 | 3,152,064 |
| 2015-12-02 | $43.94 | $43.94 | $42.77 | $42.83 | $34.65 | 1,928,021 |
| 2015-12-01 | $44.00 | $44.09 | $43.45 | $43.83 | $35.46 | 1,960,669 |
| 2015-11-30 | $43.45 | $44.07 | $43.42 | $43.76 | $35.40 | 2,954,162 |
| 2015-11-27 | $43.28 | $43.45 | $43.11 | $43.31 | $35.04 | 657,853 |
| 2015-11-25 | $43.24 | $43.37 | $43.05 | $43.16 | $34.92 | 1,158,337 |
| 2015-11-24 | $43.17 | $43.34 | $42.75 | $43.22 | $34.97 | 1,455,226 |
| 2015-11-23 | $44.03 | $44.17 | $43.26 | $43.34 | $35.06 | 1,592,266 |
| 2015-11-20 | $43.93 | $44.34 | $43.88 | $44.11 | $35.69 | 2,942,844 |
| 2015-11-19 | $43.42 | $43.91 | $43.37 | $43.70 | $35.35 | 2,279,994 |
| 2015-11-18 | $42.83 | $43.29 | $42.37 | $43.22 | $34.97 | 2,386,037 |
| 2015-11-17 | $43.82 | $44.33 | $42.74 | $42.86 | $34.67 | 3,251,596 |
| 2015-11-16 | $43.24 | $43.95 | $43.02 | $43.93 | $35.54 | 3,025,118 |
| 2015-11-13 | $43.63 | $44.09 | $43.01 | $43.13 | $34.89 | 2,073,208 |
| 2015-11-12 | $44.20 | $44.51 | $43.41 | $43.50 | $35.19 | 2,066,332 |
| 2015-11-11 | $43.90 | $44.40 | $43.88 | $44.22 | $35.78 | 1,546,644 |
| 2015-11-10 | $43.09 | $43.88 | $43.09 | $43.81 | $35.44 | 1,639,835 |
| 2015-11-09 | $42.35 | $43.23 | $41.88 | $43.14 | $34.90 | 2,139,773 |
| 2015-11-06 | $43.77 | $44.49 | $42.18 | $42.55 | $34.42 | 2,445,435 |
| 2015-11-05 | $44.15 | $44.46 | $43.94 | $44.02 | $35.61 | 1,774,900 |
| 2015-11-04 | $43.89 | $44.32 | $43.89 | $44.21 | $35.77 | 1,063,052 |
| 2015-11-03 | $43.76 | $43.97 | $43.55 | $43.87 | $35.49 | 1,174,052 |
| 2015-11-02 | $43.70 | $44.02 | $43.39 | $43.92 | $35.53 | 1,430,881 |
| 2015-10-30 | $43.58 | $43.85 | $43.34 | $43.68 | $35.34 | 1,428,766 |
| 2015-10-29 | $43.82 | $43.87 | $42.95 | $43.41 | $35.12 | 1,850,366 |
| 2015-10-28 | $44.44 | $44.71 | $43.51 | $44.03 | $35.62 | 1,519,727 |
| 2015-10-27 | $44.27 | $44.68 | $44.25 | $44.49 | $35.99 | 1,327,548 |
| 2015-10-26 | $44.06 | $44.43 | $43.72 | $44.41 | $35.93 | 1,542,621 |
| 2015-10-23 | $44.41 | $44.56 | $43.68 | $43.99 | $35.59 | 1,303,900 |
| 2015-10-22 | $44.23 | $44.61 | $44.19 | $44.50 | $36.00 | 1,422,403 |
| 2015-10-21 | $44.45 | $44.65 | $44.08 | $44.15 | $35.72 | 944,143 |
| 2015-10-20 | $44.15 | $44.52 | $43.97 | $44.32 | $35.86 | 1,052,211 |
| 2015-10-19 | $43.97 | $44.30 | $43.74 | $44.29 | $35.83 | 1,294,614 |
| 2015-10-16 | $44.17 | $44.44 | $43.91 | $44.10 | $35.68 | 1,079,426 |
| 2015-10-15 | $43.60 | $44.06 | $43.39 | $43.94 | $35.55 | 927,611 |
| 2015-10-14 | $43.72 | $43.96 | $43.34 | $43.39 | $35.10 | 1,509,361 |
| 2015-10-13 | $43.61 | $43.80 | $43.32 | $43.65 | $35.31 | 2,277,325 |
| 2015-10-12 | $43.20 | $43.74 | $43.14 | $43.72 | $35.37 | 1,436,304 |
| 2015-10-09 | $43.13 | $43.24 | $42.78 | $43.12 | $34.89 | 2,145,471 |
| 2015-10-08 | $42.10 | $43.21 | $42.00 | $43.12 | $34.89 | 1,970,749 |
| 2015-10-07 | $42.44 | $42.51 | $42.07 | $42.21 | $34.15 | 1,029,438 |
| 2015-10-06 | $42.54 | $42.67 | $42.08 | $42.31 | $34.23 | 917,546 |
| 2015-10-05 | $42.45 | $42.74 | $42.04 | $42.62 | $34.48 | 1,146,515 |
| 2015-10-02 | $42.20 | $42.32 | $41.65 | $42.32 | $34.24 | 1,043,187 |
| 2015-10-01 | $42.31 | $42.44 | $41.46 | $41.78 | $33.80 | 1,971,931 |
| 2015-09-30 | $41.90 | $42.29 | $41.63 | $42.27 | $34.20 | 1,503,342 |
| 2015-09-29 | $41.55 | $41.79 | $41.25 | $41.69 | $33.73 | 1,360,138 |
| 2015-09-28 | $41.39 | $41.81 | $41.24 | $41.54 | $33.61 | 1,740,140 |
| 2015-09-25 | $41.17 | $41.83 | $40.81 | $41.37 | $33.47 | 1,716,712 |
| 2015-09-24 | $40.70 | $41.19 | $40.43 | $41.05 | $33.21 | 1,688,811 |
| 2015-09-23 | $40.50 | $40.88 | $40.36 | $40.80 | $33.01 | 1,122,025 |
| 2015-09-22 | $40.52 | $40.79 | $40.41 | $40.50 | $32.77 | 1,595,561 |
| 2015-09-21 | $40.52 | $41.06 | $40.39 | $40.82 | $33.02 | 1,704,218 |
| 2015-09-18 | $40.23 | $40.73 | $40.16 | $40.37 | $32.66 | 2,931,922 |
| 2015-09-17 | $39.70 | $41.07 | $39.62 | $40.54 | $32.80 | 2,627,154 |
| 2015-09-16 | $39.22 | $39.74 | $39.11 | $39.69 | $32.11 | 1,345,942 |
| 2015-09-15 | $38.98 | $39.34 | $38.70 | $39.20 | $31.71 | 1,380,004 |
| 2015-09-14 | $38.84 | $39.22 | $38.79 | $38.98 | $31.54 | 1,449,132 |
| 2015-09-11 | $38.34 | $38.82 | $38.26 | $38.82 | $31.41 | 1,473,082 |
| 2015-09-10 | $38.29 | $38.91 | $38.15 | $38.43 | $31.09 | 1,239,373 |
| 2015-09-09 | $38.98 | $39.12 | $38.39 | $38.46 | $31.12 | 1,679,082 |
| 2015-09-08 | $38.69 | $39.01 | $38.48 | $38.98 | $31.54 | 1,684,737 |
Ameren Corp (AEE) News Headlines
.jpg)
Recent Ameren Corp (AEE) News
Similar Companies to Ameren Corp (AEE) in the Utilities-Regulated Electric Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Enel Americas SA | ENIA | Utilities-Regulated Electric | Utilities | 160,000 |
| National Grid Plc | NGG | Utilities-Regulated Electric | Utilities | 34,000 |
| Centrais Eletricas Brasileiras S.A. | EBR | Utilities-Regulated Electric | Utilities | 28,000 |
| Duke Energy Corp | DUK | Utilities-Regulated Electric | Utilities | 27,535 |
| DTE Energy Company | DTE | Utilities-Regulated Electric | Utilities | 27,000 |
| Fortis Inc | FTS | Utilities-Regulated Electric | Utilities | 26,000 |
| Southern Company | SO | Utilities-Regulated Electric | Utilities | 25,722 |
| Korea Electric Power | KEP | Utilities-Regulated Electric | Utilities | 22,210 |
| PG&E Corp | PCG | Utilities-Regulated Electric | Utilities | 20,000 |
| American Electric Power Company Inc | AEP | Utilities-Regulated Electric | Utilities | 19,486 |