American International Group Inc (AIG) Exchange: NYSE
Data as of May 2, 2025
$81.52 ($-0.48) -0.59%
American International Group Inc - Daily Information
Click for more stock information on American International Group Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $81.35 |
| Previous Close | $81.52 |
| High | $81.95 |
| Low | $80.00 |
| Adjusted Open | $81.35 |
| Previous Adjusted Close | $81.52 |
| Adjusted High | $81.95 |
| Adjusted Low | $80.00 |
About American International Group Inc (AIG)
American International Group Inc (AIG) is a global financial services company that serves customers in more than 100 countries. AIG was founded in 1919, and over the past century, the company has grown to be a leader in the insurance, asset management, and financial services industries. AIG has become a diversified financial services company, diversifying from its traditional life and non-life insurance products into financial services, including asset management, retirement services, and banking. AIG is committed to stakeholders of all kinds, customers, employees, investors, the community and its environment, and provides unparalleled service to meet those needs. AIG is a publicly traded company with its common stock trading on the New York Stock Exchange and Tokyo Stock Exchange, and is listed on the S&P 500.
Invest in American International Group Inc (AIG)
Historical Stock Data for American International Group Inc (AIG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $81.35 | $81.95 | $80.00 | $81.52 | $81.52 | 5,777,802 |
| 2025-04-29 | $81.58 | $82.55 | $81.58 | $82.00 | $82.00 | 3,331,641 |
| 2025-04-28 | $81.47 | $82.27 | $81.11 | $81.93 | $81.93 | 3,031,639 |
| 2025-04-25 | $82.06 | $82.33 | $80.79 | $81.22 | $81.22 | 2,657,552 |
| 2025-04-24 | $81.63 | $82.84 | $81.21 | $82.45 | $82.45 | 2,620,755 |
| 2025-04-23 | $82.28 | $82.37 | $81.16 | $81.65 | $81.65 | 3,086,062 |
| 2025-04-22 | $80.54 | $81.94 | $79.93 | $81.64 | $81.64 | 3,545,095 |
| 2025-04-21 | $81.09 | $81.18 | $78.61 | $79.38 | $79.38 | 3,637,506 |
| 2025-04-17 | $81.31 | $82.16 | $80.67 | $81.14 | $81.14 | 4,021,366 |
| 2025-04-16 | $82.38 | $82.90 | $80.65 | $80.97 | $80.97 | 3,468,323 |
| 2025-04-15 | $81.95 | $82.76 | $81.54 | $81.95 | $81.95 | 4,549,972 |
| 2025-04-14 | $83.00 | $83.92 | $81.37 | $81.50 | $81.50 | 6,105,593 |
| 2025-04-11 | $81.13 | $82.73 | $80.13 | $81.97 | $81.97 | 4,039,555 |
| 2025-04-10 | $81.15 | $83.07 | $79.64 | $81.35 | $81.35 | 4,402,311 |
| 2025-04-09 | $76.53 | $83.55 | $76.53 | $82.82 | $82.82 | 7,565,321 |
| 2025-04-08 | $79.04 | $81.22 | $76.64 | $77.67 | $77.67 | 7,738,944 |
| 2025-04-07 | $77.78 | $80.97 | $76.09 | $77.56 | $77.56 | 10,099,912 |
| 2025-04-04 | $84.17 | $84.56 | $78.27 | $78.95 | $78.95 | 6,406,279 |
| 2025-04-03 | $86.00 | $87.47 | $85.62 | $86.20 | $86.20 | 6,291,067 |
| 2025-04-02 | $86.02 | $88.07 | $85.82 | $87.72 | $87.72 | 4,944,185 |
| 2025-04-01 | $86.97 | $87.44 | $86.27 | $86.81 | $86.81 | 6,705,770 |
| 2025-03-31 | $84.52 | $87.51 | $84.30 | $86.94 | $86.94 | 9,834,412 |
| 2025-03-28 | $84.64 | $84.90 | $82.91 | $83.62 | $83.62 | 5,574,917 |
| 2025-03-27 | $84.57 | $85.05 | $83.57 | $84.42 | $84.42 | 5,318,611 |
| 2025-03-26 | $84.22 | $85.11 | $83.62 | $84.19 | $84.19 | 6,965,129 |
| 2025-03-25 | $84.48 | $84.89 | $83.30 | $83.92 | $83.92 | 3,492,434 |
| 2025-03-24 | $83.87 | $84.40 | $83.36 | $84.20 | $84.20 | 4,379,828 |
| 2025-03-21 | $83.27 | $83.99 | $82.59 | $83.18 | $83.18 | 15,949,392 |
| 2025-03-20 | $83.09 | $84.66 | $83.09 | $83.71 | $83.71 | 5,679,435 |
| 2025-03-19 | $84.07 | $84.53 | $83.21 | $83.66 | $83.66 | 6,746,091 |
| 2025-03-18 | $83.92 | $84.99 | $83.55 | $84.04 | $84.04 | 6,080,456 |
| 2025-03-17 | $82.63 | $84.29 | $82.49 | $83.90 | $83.90 | 4,710,215 |
| 2025-03-14 | $81.55 | $83.54 | $80.60 | $83.13 | $83.13 | 6,241,328 |
| 2025-03-13 | $80.75 | $82.11 | $80.17 | $81.55 | $81.55 | 6,233,949 |
| 2025-03-12 | $81.71 | $81.75 | $79.50 | $80.38 | $80.38 | 4,357,000 |
| 2025-03-11 | $81.92 | $82.17 | $80.67 | $81.63 | $81.63 | 6,123,140 |
| 2025-03-10 | $80.88 | $82.93 | $80.50 | $81.92 | $81.92 | 5,418,575 |
| 2025-03-07 | $80.72 | $81.81 | $80.22 | $81.52 | $81.52 | 4,439,254 |
| 2025-03-06 | $80.91 | $81.73 | $80.35 | $81.28 | $81.28 | 4,287,345 |
| 2025-03-05 | $80.83 | $81.97 | $79.91 | $81.31 | $81.31 | 4,689,213 |
| 2025-03-04 | $81.68 | $82.15 | $79.40 | $79.85 | $79.85 | 7,311,263 |
| 2025-03-03 | $82.94 | $83.77 | $81.83 | $82.59 | $82.59 | 7,009,218 |
| 2025-02-28 | $80.00 | $83.00 | $79.99 | $82.94 | $82.94 | 10,011,752 |
| 2025-02-27 | $78.51 | $80.51 | $78.27 | $79.69 | $79.69 | 4,883,350 |
| 2025-02-26 | $79.00 | $79.31 | $77.83 | $78.17 | $78.17 | 3,684,570 |
| 2025-02-25 | $79.00 | $80.25 | $78.87 | $79.02 | $79.02 | 6,206,444 |
| 2025-02-24 | $76.96 | $79.00 | $76.94 | $78.57 | $78.57 | 4,967,907 |
| 2025-02-21 | $76.40 | $77.81 | $76.07 | $76.65 | $76.65 | 5,936,361 |
| 2025-02-20 | $75.05 | $76.33 | $74.77 | $76.25 | $76.25 | 5,043,834 |
| 2025-02-19 | $75.12 | $75.81 | $73.81 | $75.28 | $75.28 | 4,189,960 |
| 2025-02-18 | $74.35 | $75.63 | $73.84 | $75.46 | $75.46 | 4,305,407 |
| 2025-02-14 | $76.10 | $76.31 | $73.95 | $74.34 | $74.34 | 5,336,398 |
| 2025-02-13 | $77.13 | $77.25 | $75.03 | $76.40 | $76.40 | 3,641,250 |
| 2025-02-12 | $75.24 | $76.98 | $73.62 | $76.86 | $76.86 | 5,532,418 |
| 2025-02-11 | $75.21 | $76.62 | $75.05 | $75.93 | $75.93 | 4,672,949 |
| 2025-02-10 | $74.81 | $75.43 | $74.70 | $75.09 | $75.09 | 3,839,729 |
| 2025-02-07 | $74.72 | $75.07 | $74.34 | $74.69 | $74.69 | 2,904,393 |
| 2025-02-06 | $74.18 | $74.69 | $73.29 | $74.58 | $74.58 | 3,099,834 |
| 2025-02-05 | $72.86 | $73.48 | $72.65 | $73.38 | $73.38 | 3,148,525 |
| 2025-02-04 | $72.84 | $73.81 | $72.69 | $72.72 | $72.72 | 2,641,417 |
| 2025-02-03 | $72.66 | $73.49 | $71.74 | $73.10 | $73.10 | 4,056,237 |
| 2025-01-31 | $75.00 | $75.36 | $73.40 | $73.66 | $73.66 | 4,453,738 |
| 2025-01-30 | $75.86 | $76.01 | $75.10 | $75.42 | $75.42 | 3,199,871 |
| 2025-01-29 | $75.03 | $76.57 | $75.03 | $75.41 | $75.41 | 3,340,738 |
| 2025-01-28 | $76.23 | $76.93 | $75.04 | $75.17 | $75.17 | 2,914,706 |
| 2025-01-27 | $74.00 | $76.14 | $73.90 | $76.11 | $76.11 | 4,188,964 |
| 2025-01-24 | $74.44 | $74.81 | $73.36 | $73.78 | $73.78 | 3,628,251 |
| 2025-01-23 | $74.74 | $75.21 | $74.56 | $74.60 | $74.60 | 3,193,133 |
| 2025-01-22 | $75.56 | $75.79 | $74.70 | $74.75 | $74.75 | 2,485,062 |
| 2025-01-21 | $75.41 | $75.93 | $75.11 | $75.17 | $75.17 | 3,965,241 |
| 2025-01-17 | $74.82 | $75.70 | $74.66 | $75.09 | $75.09 | 4,899,411 |
| 2025-01-16 | $72.95 | $74.74 | $72.93 | $74.61 | $74.61 | 4,627,418 |
| 2025-01-15 | $73.71 | $74.01 | $72.74 | $73.07 | $73.07 | 3,856,549 |
| 2025-01-14 | $70.84 | $72.70 | $70.64 | $72.59 | $72.59 | 4,757,656 |
| 2025-01-13 | $70.05 | $70.88 | $69.97 | $70.84 | $70.84 | 4,117,981 |
| 2025-01-10 | $69.24 | $70.72 | $69.24 | $70.50 | $70.50 | 7,175,233 |
| 2025-01-08 | $71.86 | $71.86 | $69.50 | $71.43 | $71.43 | 6,850,396 |
| 2025-01-07 | $72.78 | $73.44 | $72.10 | $72.59 | $72.59 | 3,235,434 |
| 2025-01-06 | $73.07 | $73.95 | $72.31 | $72.47 | $72.47 | 3,789,272 |
| 2025-01-03 | $73.07 | $73.30 | $72.46 | $72.81 | $72.81 | 2,964,592 |
| 2025-01-02 | $73.30 | $73.45 | $72.58 | $72.98 | $72.98 | 2,422,009 |
| 2024-12-31 | $72.75 | $73.10 | $72.55 | $72.80 | $72.80 | 2,063,269 |
| 2024-12-30 | $72.01 | $73.00 | $71.97 | $72.55 | $72.55 | 3,059,656 |
| 2024-12-27 | $72.76 | $73.77 | $72.62 | $73.00 | $73.00 | 2,488,681 |
| 2024-12-26 | $72.61 | $73.55 | $72.35 | $73.34 | $73.34 | 1,652,966 |
| 2024-12-24 | $72.61 | $73.14 | $72.25 | $72.84 | $72.84 | 1,295,014 |
| 2024-12-23 | $72.12 | $72.57 | $71.94 | $72.47 | $72.47 | 2,768,943 |
| 2024-12-20 | $70.95 | $73.43 | $70.65 | $72.69 | $72.69 | 12,134,152 |
| 2024-12-19 | $70.53 | $71.96 | $70.51 | $71.09 | $71.09 | 6,352,352 |
| 2024-12-18 | $71.22 | $71.65 | $69.97 | $70.00 | $70.00 | 5,767,904 |
| 2024-12-17 | $71.27 | $71.77 | $70.92 | $71.22 | $71.22 | 6,070,702 |
| 2024-12-16 | $72.41 | $73.05 | $71.97 | $72.09 | $72.09 | 5,695,149 |
| 2024-12-13 | $72.86 | $73.51 | $72.46 | $72.87 | $72.47 | 3,612,991 |
| 2024-12-12 | $73.97 | $74.16 | $72.37 | $72.46 | $72.06 | 4,692,604 |
| 2024-12-11 | $73.37 | $73.70 | $72.54 | $73.64 | $73.23 | 4,579,283 |
| 2024-12-10 | $74.08 | $74.26 | $72.73 | $73.00 | $72.60 | 4,323,621 |
| 2024-12-09 | $75.55 | $76.17 | $73.93 | $74.08 | $73.67 | 4,950,535 |
| 2024-12-06 | $76.12 | $76.44 | $74.64 | $75.56 | $75.14 | 4,292,822 |
| 2024-12-05 | $76.16 | $76.92 | $75.88 | $76.14 | $75.72 | 4,392,719 |
| 2024-12-04 | $75.19 | $76.00 | $74.80 | $75.96 | $75.54 | 3,234,098 |
| 2024-12-03 | $76.38 | $76.40 | $75.08 | $75.10 | $74.69 | 3,456,600 |
| 2024-12-02 | $76.94 | $77.21 | $75.95 | $76.01 | $75.59 | 3,544,095 |
| 2024-11-29 | $77.02 | $77.71 | $76.84 | $76.88 | $76.46 | 1,939,724 |
| 2024-11-27 | $76.47 | $77.59 | $76.40 | $77.14 | $76.71 | 2,461,608 |
| 2024-11-26 | $75.92 | $76.38 | $75.40 | $76.30 | $75.88 | 3,640,953 |
| 2024-11-25 | $76.74 | $77.27 | $75.79 | $75.95 | $75.53 | 6,513,216 |
| 2024-11-22 | $75.80 | $76.92 | $75.63 | $76.06 | $75.64 | 2,853,063 |
| 2024-11-21 | $74.66 | $76.24 | $74.53 | $75.98 | $75.56 | 4,108,036 |
| 2024-11-20 | $75.54 | $75.65 | $74.54 | $74.66 | $74.25 | 3,998,299 |
| 2024-11-19 | $75.39 | $75.68 | $74.78 | $75.30 | $74.88 | 3,145,101 |
| 2024-11-18 | $75.58 | $76.54 | $75.42 | $76.31 | $75.89 | 3,277,399 |
| 2024-11-15 | $75.89 | $76.86 | $75.38 | $75.77 | $75.77 | 5,524,165 |
| 2024-11-14 | $76.25 | $76.43 | $75.42 | $75.75 | $75.75 | 3,285,859 |
| 2024-11-13 | $74.82 | $76.22 | $74.71 | $76.09 | $76.09 | 4,302,348 |
| 2024-11-12 | $75.24 | $75.70 | $74.71 | $74.86 | $74.86 | 3,900,085 |
| 2024-11-11 | $76.22 | $77.31 | $75.32 | $75.38 | $75.38 | 4,795,440 |
| 2024-11-08 | $77.19 | $77.19 | $75.13 | $75.58 | $75.58 | 6,826,259 |
| 2024-11-07 | $76.53 | $77.12 | $75.86 | $76.59 | $76.59 | 5,037,462 |
| 2024-11-06 | $78.78 | $79.29 | $75.31 | $77.02 | $77.02 | 7,202,860 |
| 2024-11-05 | $75.74 | $77.02 | $74.18 | $75.39 | $75.39 | 6,643,029 |
| 2024-11-04 | $75.84 | $76.61 | $75.50 | $76.33 | $76.33 | 4,528,429 |
| 2024-11-01 | $75.86 | $76.99 | $75.64 | $75.72 | $75.72 | 3,416,299 |
| 2024-10-31 | $76.67 | $77.36 | $75.87 | $75.88 | $75.88 | 3,509,196 |
| 2024-10-30 | $76.99 | $77.99 | $76.75 | $76.84 | $76.84 | 2,689,251 |
| 2024-10-29 | $77.41 | $77.74 | $76.63 | $76.66 | $76.66 | 2,772,470 |
| 2024-10-28 | $77.44 | $78.02 | $77.33 | $77.48 | $77.48 | 3,390,019 |
| 2024-10-25 | $78.01 | $78.02 | $76.29 | $76.82 | $76.82 | 3,147,983 |
| 2024-10-24 | $77.83 | $77.90 | $76.96 | $77.68 | $77.68 | 2,025,219 |
| 2024-10-23 | $77.00 | $77.58 | $76.71 | $77.43 | $77.43 | 2,485,524 |
| 2024-10-22 | $76.81 | $77.37 | $76.29 | $77.03 | $77.03 | 2,872,498 |
| 2024-10-21 | $78.55 | $78.81 | $77.36 | $77.55 | $77.55 | 2,291,210 |
| 2024-10-18 | $79.49 | $79.77 | $78.16 | $78.55 | $78.55 | 2,658,652 |
| 2024-10-17 | $78.50 | $79.25 | $77.71 | $79.19 | $79.19 | 5,200,626 |
| 2024-10-16 | $77.20 | $77.70 | $76.68 | $77.14 | $77.14 | 3,144,946 |
| 2024-10-15 | $77.28 | $77.99 | $76.62 | $76.98 | $76.98 | 3,340,495 |
| 2024-10-14 | $77.47 | $77.93 | $77.24 | $77.62 | $77.62 | 2,623,935 |
| 2024-10-11 | $76.56 | $77.89 | $76.56 | $77.23 | $77.23 | 4,322,931 |
| 2024-10-10 | $77.39 | $77.45 | $76.07 | $76.53 | $76.53 | 3,434,245 |
| 2024-10-09 | $74.42 | $75.86 | $74.38 | $75.60 | $75.60 | 2,499,064 |
| 2024-10-08 | $73.92 | $75.01 | $73.76 | $74.63 | $74.63 | 3,551,727 |
| 2024-10-07 | $75.36 | $75.67 | $73.41 | $73.64 | $73.64 | 5,019,097 |
| 2024-10-04 | $73.12 | $76.17 | $72.79 | $76.05 | $76.05 | 4,193,428 |
| 2024-10-03 | $72.32 | $72.56 | $71.47 | $72.34 | $72.34 | 3,303,759 |
| 2024-10-02 | $72.67 | $73.02 | $72.17 | $72.45 | $72.45 | 3,004,396 |
| 2024-10-01 | $72.96 | $73.17 | $72.19 | $72.72 | $72.72 | 3,619,818 |
| 2024-09-30 | $73.31 | $73.32 | $72.18 | $73.23 | $73.23 | 3,475,432 |
| 2024-09-27 | $73.23 | $74.09 | $72.82 | $73.34 | $73.34 | 2,851,655 |
| 2024-09-26 | $73.03 | $73.62 | $72.85 | $73.12 | $73.12 | 2,578,908 |
| 2024-09-25 | $74.01 | $74.43 | $72.98 | $73.02 | $73.02 | 2,789,954 |
| 2024-09-24 | $73.84 | $74.24 | $73.30 | $73.42 | $73.42 | 4,821,057 |
| 2024-09-23 | $73.97 | $74.52 | $73.64 | $74.30 | $74.30 | 3,770,482 |
| 2024-09-20 | $73.45 | $73.94 | $73.07 | $73.76 | $73.76 | 15,499,813 |
| 2024-09-19 | $74.30 | $74.65 | $73.13 | $73.89 | $73.89 | 5,346,638 |
| 2024-09-18 | $73.71 | $74.11 | $73.08 | $73.30 | $73.30 | 3,648,069 |
| 2024-09-17 | $73.04 | $74.02 | $73.00 | $73.60 | $73.60 | 2,675,948 |
| 2024-09-16 | $73.30 | $73.74 | $72.77 | $73.00 | $73.00 | 4,081,558 |
| 2024-09-13 | $73.49 | $73.82 | $72.34 | $73.11 | $73.11 | 3,617,526 |
| 2024-09-12 | $72.42 | $73.20 | $71.84 | $73.18 | $73.18 | 2,814,336 |
| 2024-09-11 | $72.17 | $72.28 | $71.05 | $72.16 | $72.16 | 3,441,619 |
| 2024-09-10 | $73.07 | $73.10 | $71.01 | $72.31 | $72.31 | 4,717,074 |
| 2024-09-09 | $72.51 | $73.23 | $71.93 | $72.82 | $72.82 | 5,544,492 |
| 2024-09-06 | $73.71 | $74.74 | $71.27 | $71.91 | $71.91 | 7,205,390 |
| 2024-09-05 | $77.24 | $77.24 | $73.53 | $73.84 | $73.84 | 5,059,401 |
| 2024-09-04 | $76.39 | $76.78 | $76.04 | $76.69 | $76.69 | 2,994,294 |
| 2024-09-03 | $76.75 | $77.35 | $75.59 | $76.03 | $76.03 | 3,440,562 |
| 2024-08-30 | $76.37 | $77.11 | $75.90 | $77.05 | $77.05 | 4,385,393 |
| 2024-08-29 | $75.88 | $76.55 | $75.07 | $76.12 | $76.12 | 2,435,127 |
| 2024-08-28 | $74.25 | $75.77 | $74.21 | $75.52 | $75.52 | 2,386,212 |
| 2024-08-27 | $74.98 | $75.06 | $74.37 | $74.43 | $74.43 | 2,628,387 |
| 2024-08-26 | $75.55 | $75.96 | $74.54 | $74.61 | $74.61 | 2,552,857 |
| 2024-08-23 | $75.40 | $75.58 | $74.64 | $75.32 | $75.32 | 2,387,656 |
| 2024-08-22 | $74.50 | $75.06 | $74.41 | $74.76 | $74.76 | 2,726,441 |
| 2024-08-21 | $73.94 | $74.42 | $73.50 | $74.35 | $74.35 | 2,823,332 |
| 2024-08-20 | $74.25 | $74.46 | $73.77 | $73.88 | $73.88 | 2,672,348 |
| 2024-08-19 | $73.38 | $74.53 | $73.27 | $74.43 | $74.43 | 2,307,813 |
| 2024-08-16 | $73.62 | $73.97 | $73.18 | $73.56 | $73.56 | 6,155,360 |
| 2024-08-15 | $73.88 | $74.36 | $73.07 | $73.42 | $73.42 | 3,019,275 |
| 2024-08-14 | $71.84 | $73.21 | $71.59 | $72.91 | $72.91 | 2,228,047 |
| 2024-08-13 | $71.92 | $71.92 | $70.94 | $71.63 | $71.63 | 3,076,669 |
| 2024-08-12 | $72.35 | $72.72 | $71.39 | $71.61 | $71.61 | 3,397,705 |
| 2024-08-09 | $72.07 | $72.31 | $71.50 | $72.06 | $72.06 | 3,541,157 |
| 2024-08-08 | $70.81 | $72.64 | $70.52 | $72.14 | $72.14 | 4,444,621 |
| 2024-08-07 | $72.00 | $72.63 | $70.50 | $70.58 | $70.58 | 4,821,243 |
| 2024-08-06 | $70.18 | $71.84 | $70.11 | $71.24 | $71.24 | 4,411,217 |
| 2024-08-05 | $70.82 | $71.23 | $69.00 | $70.16 | $70.16 | 6,335,205 |
| 2024-08-02 | $74.00 | $74.58 | $71.70 | $71.97 | $71.97 | 7,453,145 |
| 2024-08-01 | $76.48 | $77.19 | $73.81 | $74.91 | $74.91 | 11,090,589 |
| 2024-07-31 | $78.93 | $79.94 | $78.82 | $79.23 | $79.23 | 4,025,074 |
| 2024-07-30 | $78.30 | $79.95 | $78.15 | $79.01 | $79.01 | 4,736,234 |
| 2024-07-29 | $77.57 | $78.34 | $77.22 | $77.98 | $77.98 | 3,973,804 |
| 2024-07-26 | $75.65 | $77.70 | $75.63 | $77.24 | $77.24 | 3,681,487 |
| 2024-07-25 | $75.78 | $76.48 | $75.08 | $75.25 | $75.25 | 5,303,820 |
| 2024-07-24 | $76.85 | $77.25 | $75.20 | $75.26 | $75.26 | 4,129,701 |
| 2024-07-23 | $76.08 | $77.10 | $75.94 | $76.88 | $76.88 | 3,613,873 |
| 2024-07-22 | $74.68 | $76.44 | $74.68 | $76.08 | $76.08 | 5,171,620 |
| 2024-07-19 | $77.92 | $77.92 | $74.17 | $74.42 | $74.42 | 7,045,217 |
| 2024-07-18 | $78.44 | $79.86 | $77.90 | $78.06 | $78.06 | 2,989,052 |
| 2024-07-17 | $78.32 | $79.57 | $78.32 | $78.58 | $78.58 | 5,191,530 |
| 2024-07-16 | $77.63 | $78.45 | $77.61 | $78.29 | $78.29 | 3,874,219 |
| 2024-07-15 | $77.06 | $77.87 | $77.06 | $77.62 | $77.62 | 4,072,716 |
| 2024-07-12 | $77.10 | $77.74 | $76.72 | $77.14 | $77.14 | 3,491,247 |
| 2024-07-11 | $76.08 | $77.04 | $76.01 | $76.96 | $76.96 | 4,117,819 |
| 2024-07-10 | $75.67 | $76.13 | $75.44 | $75.96 | $75.96 | 3,264,015 |
| 2024-07-09 | $74.76 | $76.54 | $74.68 | $75.75 | $75.75 | 4,763,048 |
| 2024-07-08 | $74.04 | $75.11 | $74.04 | $74.81 | $74.81 | 4,738,855 |
| 2024-07-05 | $75.00 | $75.06 | $73.61 | $73.88 | $73.88 | 3,485,205 |
| 2024-07-03 | $75.42 | $75.74 | $74.79 | $75.15 | $75.15 | 2,341,248 |
| 2024-07-02 | $74.10 | $75.44 | $73.88 | $75.33 | $75.33 | 3,778,773 |
| 2024-07-01 | $75.05 | $75.34 | $73.94 | $74.49 | $74.49 | 5,714,836 |
| 2024-06-28 | $74.50 | $75.09 | $73.62 | $74.24 | $74.24 | 9,261,732 |
| 2024-06-27 | $74.29 | $75.05 | $73.93 | $74.97 | $74.97 | 3,531,354 |
| 2024-06-26 | $73.65 | $74.71 | $72.96 | $74.49 | $74.49 | 6,713,346 |
| 2024-06-25 | $76.11 | $76.39 | $74.28 | $74.51 | $74.51 | 5,338,138 |
| 2024-06-24 | $75.04 | $76.44 | $74.85 | $76.01 | $76.01 | 4,085,855 |
| 2024-06-21 | $74.73 | $75.42 | $74.19 | $74.89 | $74.89 | 14,081,842 |
| 2024-06-20 | $74.24 | $74.91 | $73.91 | $74.88 | $74.88 | 4,748,018 |
| 2024-06-18 | $73.86 | $74.36 | $73.54 | $74.13 | $74.13 | 3,919,381 |
| 2024-06-17 | $73.43 | $74.01 | $72.89 | $73.98 | $73.98 | 3,451,183 |
| 2024-06-14 | $73.11 | $73.87 | $73.06 | $73.42 | $73.42 | 3,298,194 |
| 2024-06-13 | $74.51 | $74.67 | $73.54 | $74.11 | $73.71 | 4,322,203 |
| 2024-06-12 | $74.84 | $75.06 | $73.92 | $74.68 | $74.28 | 4,089,228 |
| 2024-06-11 | $75.57 | $75.71 | $73.76 | $74.21 | $74.21 | 3,620,663 |
| 2024-06-10 | $75.71 | $76.32 | $75.43 | $76.02 | $76.02 | 4,630,499 |
| 2024-06-07 | $75.77 | $76.70 | $75.77 | $76.02 | $76.02 | 4,543,643 |
| 2024-06-06 | $76.07 | $76.58 | $75.41 | $75.62 | $75.62 | 4,163,467 |
| 2024-06-05 | $76.78 | $77.11 | $75.70 | $75.90 | $75.90 | 4,178,554 |
| 2024-06-04 | $77.87 | $78.16 | $76.40 | $76.65 | $76.65 | 4,187,599 |
| 2024-06-03 | $78.77 | $79.06 | $77.17 | $78.32 | $78.32 | 3,435,699 |
| 2024-05-31 | $78.51 | $78.85 | $77.60 | $78.82 | $78.82 | 6,189,147 |
| 2024-05-30 | $77.48 | $78.66 | $77.28 | $78.25 | $78.25 | 2,868,158 |
| 2024-05-29 | $77.11 | $77.76 | $76.44 | $77.57 | $77.57 | 3,748,071 |
| 2024-05-28 | $77.93 | $77.93 | $76.77 | $77.36 | $77.36 | 3,665,262 |
| 2024-05-24 | $77.96 | $78.21 | $77.56 | $78.03 | $78.03 | 2,045,776 |
| 2024-05-23 | $78.64 | $78.65 | $77.06 | $77.58 | $77.58 | 2,887,826 |
| 2024-05-22 | $78.53 | $79.52 | $78.49 | $78.91 | $78.91 | 2,731,311 |
| 2024-05-21 | $78.79 | $79.39 | $78.59 | $78.68 | $78.68 | 2,944,263 |
| 2024-05-20 | $80.65 | $80.73 | $78.75 | $78.79 | $78.79 | 4,312,330 |
| 2024-05-17 | $79.03 | $80.77 | $78.83 | $80.54 | $80.54 | 6,778,781 |
| 2024-05-16 | $79.83 | $80.16 | $78.68 | $78.74 | $78.74 | 5,725,851 |
| 2024-05-15 | $79.01 | $79.60 | $78.37 | $78.90 | $78.90 | 2,911,346 |
| 2024-05-14 | $78.89 | $79.61 | $78.82 | $79.44 | $79.44 | 3,141,159 |
| 2024-05-13 | $80.11 | $80.46 | $78.90 | $78.99 | $78.99 | 3,745,807 |
| 2024-05-10 | $80.17 | $80.83 | $80.00 | $80.11 | $80.11 | 4,033,990 |
| 2024-05-09 | $79.58 | $80.31 | $79.30 | $79.88 | $79.88 | 3,193,308 |
| 2024-05-08 | $80.25 | $80.63 | $79.86 | $79.89 | $79.89 | 3,137,182 |
| 2024-05-07 | $80.21 | $80.76 | $79.88 | $80.28 | $80.28 | 3,644,261 |
| 2024-05-06 | $79.11 | $80.13 | $78.80 | $79.97 | $79.97 | 4,669,060 |
| 2024-05-03 | $77.76 | $78.86 | $76.22 | $78.48 | $78.48 | 6,715,711 |
| 2024-05-02 | $78.23 | $79.70 | $76.91 | $78.10 | $78.10 | 6,490,296 |
| 2024-05-01 | $75.34 | $76.62 | $75.23 | $75.81 | $75.81 | 4,549,230 |
| 2024-04-30 | $75.49 | $75.67 | $75.09 | $75.31 | $75.31 | 3,377,356 |
| 2024-04-29 | $74.61 | $75.79 | $74.54 | $75.74 | $75.74 | 3,872,363 |
| 2024-04-26 | $74.43 | $75.03 | $74.24 | $74.53 | $74.53 | 5,027,158 |
| 2024-04-25 | $74.68 | $75.04 | $74.19 | $74.63 | $74.63 | 2,987,117 |
| 2024-04-24 | $74.44 | $75.14 | $74.37 | $74.97 | $74.97 | 2,669,862 |
| 2024-04-23 | $75.04 | $75.68 | $74.68 | $74.93 | $74.93 | 3,011,245 |
| 2024-04-22 | $74.66 | $75.38 | $74.13 | $74.96 | $74.96 | 2,769,854 |
| 2024-04-19 | $73.43 | $74.61 | $72.91 | $74.23 | $74.23 | 3,510,538 |
| 2024-04-18 | $73.17 | $73.60 | $72.77 | $72.99 | $72.99 | 3,162,147 |
| 2024-04-17 | $72.64 | $73.55 | $71.51 | $72.58 | $72.58 | 6,222,979 |
| 2024-04-16 | $73.50 | $74.56 | $72.60 | $73.81 | $73.81 | 4,653,038 |
| 2024-04-15 | $74.56 | $74.84 | $72.97 | $73.05 | $73.05 | 3,584,504 |
| 2024-04-12 | $74.00 | $74.65 | $73.19 | $73.68 | $73.68 | 4,176,528 |
| 2024-04-11 | $74.85 | $74.86 | $73.60 | $74.17 | $74.17 | 3,833,899 |
| 2024-04-10 | $75.09 | $75.68 | $74.33 | $75.32 | $75.32 | 4,501,467 |
| 2024-04-09 | $78.09 | $78.11 | $75.19 | $75.52 | $75.52 | 4,333,776 |
| 2024-04-08 | $77.85 | $78.24 | $77.50 | $77.85 | $77.85 | 3,015,320 |
| 2024-04-05 | $76.93 | $77.86 | $76.69 | $77.71 | $77.71 | 2,966,175 |
| 2024-04-04 | $78.27 | $78.92 | $76.42 | $76.62 | $76.62 | 3,930,566 |
| 2024-04-03 | $78.18 | $78.95 | $77.56 | $77.80 | $77.80 | 3,361,558 |
| 2024-04-02 | $77.61 | $78.29 | $77.37 | $78.02 | $78.02 | 3,307,187 |
| 2024-04-01 | $78.00 | $78.30 | $77.30 | $77.64 | $77.64 | 2,272,311 |
| 2024-03-28 | $78.51 | $78.70 | $78.14 | $78.17 | $78.17 | 4,293,056 |
| 2024-03-27 | $77.71 | $78.39 | $77.33 | $78.34 | $78.34 | 3,264,817 |
| 2024-03-26 | $76.71 | $77.43 | $76.43 | $77.39 | $77.39 | 3,861,935 |
| 2024-03-25 | $76.49 | $77.12 | $76.36 | $76.59 | $76.59 | 3,286,845 |
| 2024-03-22 | $77.44 | $77.63 | $76.24 | $76.38 | $76.38 | 2,914,418 |
| 2024-03-21 | $76.67 | $77.48 | $76.57 | $77.41 | $77.41 | 3,860,787 |
| 2024-03-20 | $75.63 | $76.80 | $75.48 | $76.74 | $76.74 | 4,133,104 |
| 2024-03-19 | $75.91 | $76.27 | $75.42 | $75.49 | $75.49 | 5,565,080 |
| 2024-03-18 | $76.17 | $76.52 | $75.13 | $75.34 | $75.34 | 6,434,609 |
| 2024-03-15 | $75.33 | $76.36 | $75.24 | $76.27 | $76.27 | 7,185,011 |
| 2024-03-14 | $75.44 | $76.02 | $74.84 | $75.85 | $75.85 | 3,806,277 |
| 2024-03-13 | $75.84 | $76.10 | $75.35 | $75.49 | $75.49 | 3,628,286 |
| 2024-03-12 | $74.92 | $76.04 | $74.79 | $75.89 | $75.53 | 3,610,843 |
| 2024-03-11 | $74.10 | $75.22 | $74.07 | $74.91 | $74.55 | 2,320,769 |
| 2024-03-08 | $74.71 | $74.89 | $74.29 | $74.41 | $74.41 | 2,338,587 |
| 2024-03-07 | $75.05 | $75.48 | $74.53 | $74.72 | $74.72 | 2,945,150 |
| 2024-03-06 | $73.77 | $74.97 | $73.14 | $74.85 | $74.85 | 5,327,440 |
| 2024-03-05 | $72.99 | $74.30 | $72.81 | $73.92 | $73.92 | 5,310,516 |
| 2024-03-04 | $72.29 | $73.26 | $72.28 | $73.17 | $73.17 | 4,030,376 |
| 2024-03-01 | $72.84 | $73.44 | $72.47 | $72.84 | $72.84 | 4,394,761 |
| 2024-02-29 | $72.69 | $73.10 | $72.01 | $72.89 | $72.89 | 5,220,193 |
| 2024-02-28 | $71.92 | $72.53 | $71.73 | $72.43 | $72.43 | 3,557,668 |
| 2024-02-27 | $71.25 | $72.02 | $71.25 | $71.95 | $71.95 | 3,217,450 |
| 2024-02-26 | $71.34 | $72.47 | $71.17 | $71.32 | $71.32 | 5,154,645 |
| 2024-02-23 | $71.00 | $71.92 | $70.88 | $71.32 | $71.32 | 4,246,074 |
| 2024-02-22 | $68.68 | $70.99 | $68.65 | $70.88 | $70.88 | 6,031,806 |
| 2024-02-21 | $68.64 | $69.10 | $68.15 | $68.68 | $68.68 | 3,969,278 |
| 2024-02-20 | $69.01 | $69.42 | $68.05 | $68.13 | $68.13 | 6,814,580 |
| 2024-02-16 | $70.15 | $70.79 | $69.70 | $70.04 | $70.04 | 5,139,759 |
| 2024-02-15 | $69.02 | $70.81 | $68.85 | $70.30 | $70.30 | 5,656,327 |
| 2024-02-14 | $72.20 | $73.28 | $68.73 | $69.17 | $69.17 | 7,507,370 |
| 2024-02-13 | $69.86 | $70.30 | $69.20 | $70.09 | $70.09 | 5,328,620 |
| 2024-02-12 | $69.40 | $70.18 | $69.26 | $69.73 | $69.73 | 3,770,794 |
| 2024-02-09 | $68.28 | $69.23 | $68.06 | $69.12 | $69.12 | 3,217,269 |
| 2024-02-08 | $69.77 | $69.77 | $67.96 | $68.41 | $68.41 | 5,242,295 |
| 2024-02-07 | $68.98 | $69.84 | $68.94 | $69.81 | $69.81 | 2,844,118 |
| 2024-02-06 | $68.77 | $69.36 | $68.60 | $68.77 | $68.77 | 2,910,418 |
| 2024-02-05 | $68.94 | $69.28 | $68.73 | $68.93 | $68.93 | 2,929,312 |
| 2024-02-02 | $69.08 | $70.04 | $68.97 | $69.63 | $69.63 | 2,808,872 |
| 2024-02-01 | $69.01 | $69.47 | $67.53 | $68.82 | $68.82 | 4,304,206 |
| 2024-01-31 | $70.56 | $71.07 | $69.50 | $69.51 | $69.51 | 3,691,008 |
| 2024-01-30 | $69.33 | $70.41 | $69.33 | $70.38 | $70.38 | 2,966,827 |
| 2024-01-29 | $69.41 | $69.69 | $69.04 | $69.37 | $69.37 | 3,167,156 |
| 2024-01-26 | $69.15 | $69.65 | $69.00 | $69.53 | $69.53 | 2,564,597 |
| 2024-01-25 | $69.63 | $69.93 | $68.82 | $68.98 | $68.98 | 3,946,764 |
| 2024-01-24 | $69.43 | $69.66 | $69.03 | $69.16 | $69.16 | 2,723,465 |
| 2024-01-23 | $69.26 | $69.43 | $68.97 | $69.00 | $69.00 | 2,562,155 |
| 2024-01-22 | $69.18 | $69.54 | $68.89 | $69.26 | $69.26 | 3,091,914 |
| 2024-01-19 | $67.88 | $69.27 | $67.70 | $68.83 | $68.83 | 5,098,642 |
| 2024-01-18 | $66.39 | $67.35 | $66.06 | $67.24 | $67.24 | 3,580,457 |
| 2024-01-17 | $66.66 | $67.89 | $66.66 | $66.75 | $66.75 | 3,691,205 |
| 2024-01-16 | $67.24 | $67.40 | $66.72 | $67.22 | $67.22 | 2,906,422 |
| 2024-01-12 | $67.48 | $67.80 | $67.03 | $67.50 | $67.50 | 2,473,181 |
| 2024-01-11 | $67.43 | $67.59 | $66.89 | $67.29 | $67.29 | 2,788,144 |
| 2024-01-10 | $67.49 | $67.86 | $67.26 | $67.59 | $67.59 | 2,943,448 |
| 2024-01-09 | $67.84 | $67.95 | $67.18 | $67.83 | $67.83 | 3,479,528 |
| 2024-01-08 | $69.08 | $69.18 | $67.81 | $68.22 | $68.22 | 4,098,153 |
| 2024-01-05 | $68.79 | $69.23 | $68.58 | $69.01 | $69.01 | 4,813,501 |
| 2024-01-04 | $68.88 | $69.76 | $68.59 | $68.63 | $68.63 | 4,146,130 |
| 2024-01-03 | $68.87 | $69.37 | $68.54 | $68.61 | $68.61 | 3,970,395 |
| 2024-01-02 | $67.35 | $68.88 | $67.35 | $68.84 | $68.84 | 3,897,931 |
| 2023-12-29 | $67.87 | $68.03 | $67.56 | $67.75 | $67.75 | 2,498,409 |
| 2023-12-28 | $67.42 | $67.98 | $67.40 | $67.87 | $67.87 | 2,245,839 |
| 2023-12-27 | $66.87 | $67.22 | $66.40 | $67.15 | $67.15 | 1,496,458 |
| 2023-12-26 | $66.92 | $67.32 | $66.72 | $67.13 | $67.13 | 2,815,657 |
| 2023-12-22 | $66.75 | $67.11 | $66.68 | $66.93 | $66.93 | 1,518,399 |
| 2023-12-21 | $66.64 | $66.96 | $65.78 | $66.57 | $66.57 | 2,006,581 |
| 2023-12-20 | $67.21 | $67.78 | $66.58 | $66.62 | $66.62 | 3,759,468 |
| 2023-12-19 | $67.21 | $67.62 | $66.70 | $67.44 | $67.44 | 4,081,068 |
| 2023-12-18 | $66.42 | $66.79 | $65.88 | $66.46 | $66.46 | 2,710,797 |
| 2023-12-15 | $65.80 | $66.98 | $65.69 | $66.01 | $66.01 | 7,661,854 |
| 2023-12-14 | $67.42 | $67.69 | $66.19 | $66.49 | $66.49 | 5,215,490 |
| 2023-12-13 | $66.56 | $67.36 | $66.26 | $67.23 | $67.23 | 3,612,019 |
| 2023-12-12 | $66.17 | $67.39 | $66.14 | $66.95 | $66.59 | 5,164,017 |
| 2023-12-11 | $65.56 | $66.54 | $65.44 | $66.18 | $65.83 | 3,675,213 |
| 2023-12-08 | $65.58 | $65.85 | $65.20 | $65.53 | $65.18 | 2,922,211 |
| 2023-12-07 | $65.68 | $65.85 | $64.81 | $65.41 | $65.06 | 3,790,041 |
| 2023-12-06 | $66.13 | $66.68 | $65.33 | $65.37 | $65.02 | 3,988,266 |
| 2023-12-05 | $65.80 | $66.45 | $65.74 | $65.90 | $65.55 | 3,634,110 |
| 2023-12-04 | $65.73 | $66.30 | $65.45 | $66.00 | $65.65 | 4,116,296 |
| 2023-12-01 | $65.67 | $66.47 | $65.45 | $65.97 | $65.97 | 3,438,950 |
| 2023-11-30 | $64.94 | $65.83 | $64.81 | $65.81 | $65.81 | 5,195,666 |
| 2023-11-29 | $64.63 | $65.12 | $64.54 | $64.83 | $64.83 | 2,496,699 |
| 2023-11-28 | $65.25 | $65.47 | $64.62 | $64.64 | $64.64 | 2,336,626 |
| 2023-11-27 | $64.98 | $65.41 | $64.93 | $65.25 | $65.25 | 2,706,687 |
| 2023-11-24 | $65.10 | $65.72 | $65.02 | $65.21 | $65.21 | 1,457,686 |
| 2023-11-22 | $64.94 | $65.26 | $64.59 | $64.97 | $64.97 | 1,847,713 |
| 2023-11-21 | $64.47 | $65.30 | $64.47 | $64.97 | $64.97 | 2,852,796 |
| 2023-11-20 | $63.99 | $64.66 | $63.79 | $64.36 | $64.36 | 2,472,796 |
| 2023-11-17 | $64.38 | $64.74 | $64.11 | $64.48 | $64.48 | 3,343,785 |
| 2023-11-16 | $63.57 | $64.18 | $63.57 | $64.12 | $64.12 | 3,166,443 |
| 2023-11-15 | $64.20 | $64.41 | $63.39 | $63.48 | $63.48 | 3,436,533 |
| 2023-11-14 | $64.06 | $64.78 | $63.79 | $64.21 | $64.21 | 4,617,152 |
| 2023-11-13 | $63.49 | $64.04 | $63.35 | $63.73 | $63.73 | 2,492,884 |
| 2023-11-10 | $63.08 | $63.92 | $62.96 | $63.82 | $63.82 | 3,636,256 |
| 2023-11-09 | $62.91 | $63.60 | $62.75 | $62.85 | $62.85 | 3,118,277 |
| 2023-11-08 | $63.10 | $63.33 | $62.52 | $62.58 | $62.58 | 2,648,093 |
| 2023-11-07 | $63.85 | $63.85 | $62.67 | $63.10 | $63.10 | 3,392,644 |
| 2023-11-06 | $63.52 | $64.50 | $63.52 | $63.94 | $63.94 | 3,111,926 |
| 2023-11-03 | $64.00 | $64.94 | $63.68 | $63.74 | $63.74 | 5,002,317 |
| 2023-11-02 | $62.97 | $64.78 | $62.90 | $64.36 | $64.36 | 7,287,167 |
| 2023-11-01 | $61.71 | $62.42 | $61.31 | $62.05 | $62.05 | 4,790,319 |
| 2023-10-31 | $60.82 | $61.55 | $60.82 | $61.31 | $61.31 | 3,996,440 |
| 2023-10-30 | $60.00 | $61.11 | $59.89 | $61.00 | $61.00 | 3,075,975 |
| 2023-10-27 | $60.80 | $60.87 | $59.12 | $59.53 | $59.53 | 3,097,636 |
| 2023-10-26 | $60.96 | $61.91 | $60.79 | $60.85 | $60.85 | 2,788,208 |
| 2023-10-25 | $59.91 | $61.28 | $59.91 | $60.96 | $60.96 | 3,594,186 |
| 2023-10-24 | $59.22 | $59.98 | $59.11 | $59.87 | $59.87 | 3,001,558 |
| 2023-10-23 | $59.39 | $59.41 | $58.69 | $58.98 | $58.98 | 2,821,112 |
| 2023-10-20 | $61.12 | $61.26 | $59.05 | $59.52 | $59.52 | 3,142,439 |
| 2023-10-19 | $62.33 | $62.64 | $61.06 | $61.17 | $61.17 | 2,388,025 |
| 2023-10-18 | $62.98 | $63.35 | $62.48 | $62.60 | $62.60 | 3,269,900 |
| 2023-10-17 | $62.50 | $63.65 | $62.44 | $63.18 | $63.18 | 3,377,005 |
| 2023-10-16 | $61.73 | $62.85 | $61.63 | $62.61 | $62.61 | 3,022,314 |
| 2023-10-13 | $61.59 | $62.00 | $60.73 | $61.09 | $61.09 | 2,314,807 |
| 2023-10-12 | $61.90 | $61.90 | $60.79 | $61.14 | $61.14 | 2,739,410 |
| 2023-10-11 | $61.19 | $61.77 | $60.82 | $61.53 | $61.53 | 3,050,882 |
| 2023-10-10 | $61.09 | $61.64 | $61.06 | $61.17 | $61.17 | 2,472,661 |
| 2023-10-09 | $60.62 | $61.25 | $60.50 | $61.09 | $61.09 | 1,857,046 |
| 2023-10-06 | $59.98 | $61.19 | $59.80 | $60.87 | $60.87 | 3,304,647 |
| 2023-10-05 | $59.14 | $60.64 | $59.07 | $60.15 | $60.15 | 4,251,705 |
| 2023-10-04 | $58.35 | $59.43 | $57.72 | $59.36 | $59.36 | 2,980,750 |
| 2023-10-03 | $59.80 | $59.93 | $58.35 | $58.64 | $58.64 | 2,865,473 |
| 2023-10-02 | $60.44 | $60.58 | $59.39 | $60.05 | $60.05 | 2,982,902 |
| 2023-09-29 | $61.11 | $61.40 | $60.22 | $60.60 | $60.60 | 2,913,931 |
| 2023-09-28 | $60.96 | $61.95 | $60.92 | $61.28 | $61.28 | 3,172,315 |
| 2023-09-27 | $61.43 | $61.54 | $60.25 | $61.01 | $61.01 | 2,387,593 |
| 2023-09-26 | $61.75 | $62.45 | $61.23 | $61.26 | $61.26 | 3,072,459 |
| 2023-09-25 | $61.48 | $62.24 | $61.48 | $62.13 | $62.13 | 1,988,921 |
| 2023-09-22 | $61.28 | $61.84 | $61.15 | $61.58 | $61.58 | 2,670,337 |
| 2023-09-21 | $62.10 | $62.21 | $61.29 | $61.33 | $61.33 | 3,112,242 |
| 2023-09-20 | $62.65 | $62.94 | $62.24 | $62.32 | $62.32 | 3,144,910 |
| 2023-09-19 | $62.03 | $62.58 | $61.86 | $62.36 | $62.36 | 3,029,191 |
| 2023-09-18 | $61.28 | $61.92 | $60.76 | $61.68 | $61.68 | 2,704,304 |
| 2023-09-15 | $60.75 | $61.23 | $60.66 | $61.18 | $61.18 | 7,130,502 |
| 2023-09-14 | $61.00 | $61.38 | $60.69 | $61.20 | $61.20 | 2,556,412 |
| 2023-09-13 | $60.71 | $60.88 | $60.13 | $60.65 | $60.30 | 2,723,659 |
| 2023-09-12 | $59.87 | $60.95 | $59.76 | $60.57 | $60.22 | 2,091,304 |
| 2023-09-11 | $60.11 | $60.62 | $59.59 | $59.69 | $59.34 | 2,719,398 |
| 2023-09-08 | $59.54 | $60.16 | $59.31 | $59.66 | $59.66 | 2,060,618 |
| 2023-09-07 | $59.16 | $59.90 | $58.96 | $59.65 | $59.65 | 4,405,248 |
| 2023-09-06 | $58.49 | $59.39 | $58.32 | $59.19 | $59.19 | 2,787,450 |
| 2023-09-05 | $58.97 | $59.76 | $58.60 | $58.60 | $58.60 | 2,428,569 |
| 2023-09-01 | $58.88 | $59.60 | $58.88 | $59.24 | $59.24 | 1,995,454 |
| 2023-08-31 | $58.46 | $58.60 | $58.12 | $58.52 | $58.52 | 3,113,251 |
| 2023-08-30 | $58.56 | $58.98 | $58.11 | $58.34 | $58.34 | 1,865,817 |
| 2023-08-29 | $58.05 | $58.45 | $57.59 | $58.35 | $58.35 | 3,121,715 |
| 2023-08-28 | $57.89 | $58.39 | $57.45 | $57.87 | $57.87 | 2,048,734 |
| 2023-08-25 | $58.21 | $58.56 | $57.49 | $57.85 | $57.85 | 2,286,926 |
| 2023-08-24 | $57.40 | $58.57 | $57.39 | $58.09 | $58.09 | 3,379,297 |
| 2023-08-23 | $57.47 | $57.68 | $57.14 | $57.62 | $57.62 | 2,360,637 |
| 2023-08-22 | $57.66 | $57.94 | $57.02 | $57.34 | $57.34 | 3,135,441 |
| 2023-08-21 | $58.07 | $58.23 | $57.38 | $57.79 | $57.79 | 1,900,403 |
| 2023-08-18 | $57.68 | $58.38 | $57.67 | $57.95 | $57.95 | 2,584,675 |
| 2023-08-17 | $58.87 | $59.05 | $57.80 | $58.06 | $58.06 | 2,879,337 |
| 2023-08-16 | $58.78 | $59.44 | $58.45 | $58.61 | $58.61 | 2,302,373 |
| 2023-08-15 | $59.15 | $59.19 | $58.51 | $58.78 | $58.78 | 2,911,106 |
| 2023-08-14 | $60.33 | $60.37 | $59.57 | $59.82 | $59.82 | 2,207,805 |
| 2023-08-11 | $60.01 | $60.83 | $59.81 | $60.53 | $60.53 | 1,732,210 |
| 2023-08-10 | $60.70 | $61.40 | $60.26 | $60.42 | $60.42 | 1,895,725 |
| 2023-08-09 | $61.38 | $61.57 | $60.31 | $60.34 | $60.34 | 2,133,477 |
| 2023-08-08 | $60.97 | $61.67 | $60.50 | $61.50 | $61.50 | 2,277,875 |
| 2023-08-07 | $61.14 | $62.32 | $61.14 | $61.91 | $61.91 | 2,560,923 |
| 2023-08-04 | $61.10 | $61.83 | $60.64 | $60.69 | $60.69 | 3,240,659 |
| 2023-08-03 | $61.30 | $61.45 | $60.96 | $61.14 | $61.14 | 3,865,011 |
| 2023-08-02 | $60.39 | $62.20 | $60.25 | $61.27 | $61.27 | 5,055,729 |
| 2023-08-01 | $60.39 | $60.46 | $59.96 | $60.38 | $60.38 | 3,819,500 |
| 2023-07-31 | $60.39 | $60.79 | $59.93 | $60.28 | $60.28 | 3,675,782 |
| 2023-07-28 | $61.20 | $61.32 | $59.58 | $60.16 | $60.16 | 3,904,842 |
| 2023-07-27 | $61.08 | $61.70 | $60.63 | $60.64 | $60.64 | 3,178,690 |
| 2023-07-26 | $60.23 | $61.14 | $59.91 | $60.84 | $60.84 | 3,262,856 |
| 2023-07-25 | $60.26 | $60.38 | $59.71 | $59.89 | $59.89 | 2,816,462 |
| 2023-07-24 | $59.56 | $60.68 | $59.51 | $60.26 | $60.26 | 2,771,689 |
| 2023-07-21 | $60.45 | $60.50 | $59.64 | $59.95 | $59.95 | 2,455,743 |
| 2023-07-20 | $59.51 | $60.26 | $59.51 | $60.24 | $60.24 | 3,339,993 |
| 2023-07-19 | $59.11 | $59.64 | $58.88 | $59.12 | $59.12 | 4,605,565 |
| 2023-07-18 | $58.97 | $59.66 | $58.95 | $59.37 | $59.37 | 4,119,359 |
| 2023-07-17 | $57.94 | $59.36 | $57.94 | $59.10 | $59.10 | 3,859,751 |
| 2023-07-14 | $59.28 | $59.34 | $57.36 | $57.65 | $57.65 | 3,168,046 |
| 2023-07-13 | $58.14 | $58.96 | $58.14 | $58.89 | $58.89 | 2,544,759 |
| 2023-07-12 | $59.46 | $59.74 | $58.58 | $58.65 | $58.65 | 2,709,797 |
| 2023-07-11 | $58.06 | $58.97 | $58.06 | $58.75 | $58.75 | 2,681,382 |
| 2023-07-10 | $58.06 | $58.62 | $57.88 | $58.08 | $58.08 | 2,758,280 |
| 2023-07-07 | $57.28 | $58.73 | $57.28 | $58.20 | $58.20 | 3,089,457 |
| 2023-07-06 | $57.16 | $57.67 | $56.97 | $57.60 | $57.60 | 4,172,130 |
| 2023-07-05 | $57.34 | $57.77 | $56.88 | $57.71 | $57.71 | 2,751,840 |
| 2023-07-03 | $57.55 | $58.44 | $57.55 | $57.94 | $57.94 | 2,257,880 |
| 2023-06-30 | $57.91 | $57.95 | $57.35 | $57.54 | $57.54 | 3,193,217 |
| 2023-06-29 | $56.59 | $57.40 | $56.55 | $57.20 | $57.20 | 3,862,531 |
| 2023-06-28 | $56.24 | $56.52 | $55.68 | $56.46 | $56.46 | 3,858,542 |
| 2023-06-27 | $55.54 | $56.78 | $55.40 | $56.45 | $56.45 | 3,349,832 |
| 2023-06-26 | $55.38 | $56.11 | $55.10 | $55.67 | $55.67 | 3,348,876 |
| 2023-06-23 | $55.01 | $55.49 | $54.84 | $55.22 | $55.22 | 5,255,589 |
| 2023-06-22 | $56.71 | $56.76 | $55.30 | $55.97 | $55.97 | 3,950,857 |
| 2023-06-21 | $56.14 | $56.61 | $55.55 | $56.46 | $56.46 | 3,984,890 |
| 2023-06-20 | $56.70 | $57.16 | $55.94 | $56.08 | $56.08 | 4,082,976 |
| 2023-06-16 | $56.86 | $57.51 | $56.43 | $57.30 | $57.30 | 10,319,273 |
| 2023-06-15 | $54.96 | $57.07 | $54.92 | $56.62 | $56.62 | 4,709,011 |
| 2023-06-14 | $56.67 | $57.42 | $55.57 | $55.84 | $55.49 | 4,211,489 |
| 2023-06-13 | $56.35 | $57.42 | $56.20 | $56.63 | $56.27 | 3,495,425 |
| 2023-06-12 | $56.58 | $56.86 | $55.53 | $56.22 | $55.86 | 2,926,857 |
| 2023-06-09 | $56.35 | $57.00 | $56.19 | $56.88 | $56.52 | 3,593,509 |
| 2023-06-08 | $56.56 | $57.06 | $56.12 | $56.63 | $56.27 | 5,151,166 |
| 2023-06-07 | $56.19 | $57.01 | $55.52 | $56.73 | $56.37 | 3,684,325 |
| 2023-06-06 | $54.58 | $56.12 | $54.54 | $55.93 | $55.58 | 4,290,187 |
| 2023-06-05 | $55.08 | $55.08 | $54.16 | $54.23 | $53.89 | 3,421,300 |
| 2023-06-02 | $54.44 | $55.69 | $54.31 | $55.20 | $55.20 | 3,782,187 |
| 2023-06-01 | $53.27 | $53.89 | $53.07 | $53.74 | $53.74 | 3,836,440 |
| 2023-05-31 | $54.10 | $54.47 | $52.78 | $52.83 | $52.83 | 9,733,462 |
| 2023-05-30 | $54.14 | $54.77 | $53.68 | $54.72 | $54.72 | 2,803,855 |
| 2023-05-26 | $53.73 | $54.37 | $53.40 | $54.07 | $54.07 | 3,115,883 |
| 2023-05-25 | $54.44 | $54.67 | $53.54 | $53.68 | $53.68 | 3,798,492 |
| 2023-05-24 | $55.10 | $55.42 | $54.41 | $54.57 | $54.57 | 3,211,990 |
| 2023-05-23 | $55.40 | $56.90 | $55.25 | $55.77 | $55.77 | 6,493,786 |
| 2023-05-22 | $53.84 | $54.01 | $53.25 | $53.96 | $53.96 | 2,632,371 |
| 2023-05-19 | $54.74 | $54.85 | $53.57 | $53.85 | $53.85 | 2,732,395 |
| 2023-05-18 | $53.73 | $54.43 | $53.16 | $54.31 | $54.31 | 2,533,324 |
| 2023-05-17 | $52.86 | $54.09 | $52.86 | $53.74 | $53.74 | 4,081,497 |
| 2023-05-16 | $52.55 | $53.22 | $52.13 | $52.31 | $52.31 | 4,336,736 |
| 2023-05-15 | $52.89 | $52.93 | $52.07 | $52.54 | $52.54 | 2,942,950 |
| 2023-05-12 | $53.15 | $53.34 | $51.86 | $52.49 | $52.49 | 3,076,484 |
| 2023-05-11 | $52.04 | $53.00 | $51.93 | $52.81 | $52.81 | 4,446,224 |
| 2023-05-10 | $53.46 | $53.61 | $52.44 | $52.61 | $52.61 | 4,852,961 |
| 2023-05-09 | $53.21 | $53.63 | $53.02 | $53.10 | $53.10 | 4,876,269 |
| 2023-05-08 | $54.38 | $54.49 | $53.51 | $53.75 | $53.75 | 3,567,497 |
| 2023-05-05 | $54.17 | $54.60 | $52.42 | $53.79 | $53.79 | 7,504,671 |
| 2023-05-04 | $50.70 | $50.99 | $48.95 | $49.88 | $49.88 | 5,424,532 |
| 2023-05-03 | $52.19 | $52.64 | $51.21 | $51.35 | $51.35 | 3,594,599 |
| 2023-05-02 | $52.83 | $52.84 | $50.95 | $51.93 | $51.93 | 4,165,194 |
| 2023-05-01 | $52.59 | $53.72 | $52.51 | $53.09 | $53.09 | 2,789,567 |
| 2023-04-28 | $51.77 | $53.23 | $51.65 | $53.04 | $53.04 | 3,508,374 |
| 2023-04-27 | $51.10 | $52.31 | $51.01 | $52.14 | $52.14 | 2,963,857 |
| 2023-04-26 | $51.05 | $51.62 | $50.44 | $50.81 | $50.81 | 3,107,427 |
| 2023-04-25 | $51.12 | $51.53 | $50.73 | $50.95 | $50.95 | 2,561,838 |
| 2023-04-24 | $51.37 | $52.14 | $51.37 | $51.82 | $51.82 | 2,975,438 |
| 2023-04-21 | $52.01 | $52.19 | $50.92 | $51.55 | $51.55 | 3,863,172 |
| 2023-04-20 | $52.90 | $53.14 | $52.08 | $52.34 | $52.34 | 4,668,899 |
| 2023-04-19 | $52.45 | $53.35 | $52.12 | $53.17 | $53.17 | 3,778,956 |
| 2023-04-18 | $52.17 | $52.50 | $51.85 | $52.46 | $52.46 | 3,168,072 |
| 2023-04-17 | $51.16 | $51.99 | $50.69 | $51.92 | $51.92 | 4,968,016 |
| 2023-04-14 | $52.02 | $52.40 | $50.94 | $51.44 | $51.44 | 3,462,978 |
| 2023-04-13 | $50.97 | $51.81 | $50.54 | $51.62 | $51.62 | 5,068,733 |
| 2023-04-12 | $51.55 | $51.97 | $50.91 | $51.32 | $51.32 | 4,391,396 |
| 2023-04-11 | $51.30 | $51.66 | $50.98 | $51.20 | $51.20 | 4,813,537 |
| 2023-04-10 | $50.50 | $51.23 | $50.40 | $51.11 | $51.11 | 2,933,379 |
| 2023-04-06 | $50.47 | $51.27 | $50.47 | $51.08 | $51.08 | 3,439,173 |
| 2023-04-05 | $49.28 | $50.30 | $49.21 | $50.24 | $50.24 | 3,468,085 |
| 2023-04-04 | $51.03 | $51.09 | $48.91 | $49.87 | $49.87 | 3,901,718 |
| 2023-04-03 | $50.46 | $50.84 | $50.06 | $50.42 | $50.42 | 4,244,336 |
| 2023-03-31 | $50.22 | $50.49 | $49.96 | $50.36 | $50.36 | 5,071,565 |
| 2023-03-30 | $49.09 | $49.92 | $49.09 | $49.82 | $49.82 | 5,933,595 |
| 2023-03-29 | $48.49 | $48.73 | $47.99 | $48.70 | $48.70 | 5,201,592 |
| 2023-03-28 | $47.23 | $47.81 | $47.06 | $47.50 | $47.50 | 5,140,838 |
| 2023-03-27 | $48.34 | $48.51 | $47.32 | $47.46 | $47.46 | 8,219,105 |
| 2023-03-24 | $46.05 | $47.36 | $45.66 | $47.34 | $47.34 | 6,564,710 |
| 2023-03-23 | $48.73 | $48.94 | $46.61 | $47.16 | $47.16 | 6,555,153 |
| 2023-03-22 | $51.03 | $51.25 | $48.71 | $48.75 | $48.75 | 5,609,219 |
| 2023-03-21 | $50.35 | $51.38 | $50.34 | $51.25 | $51.25 | 9,632,485 |
| 2023-03-20 | $47.87 | $49.44 | $47.81 | $48.85 | $48.85 | 7,182,073 |
| 2023-03-17 | $49.49 | $49.55 | $47.13 | $47.24 | $47.24 | 11,535,552 |
| 2023-03-16 | $46.93 | $50.35 | $46.77 | $50.19 | $50.19 | 13,163,899 |
| 2023-03-15 | $48.83 | $49.48 | $46.94 | $47.96 | $47.96 | 10,302,552 |
| 2023-03-14 | $52.30 | $52.45 | $50.72 | $51.12 | $51.12 | 8,186,829 |
| 2023-03-13 | $51.03 | $51.22 | $49.11 | $50.07 | $50.07 | 13,432,089 |
| 2023-03-10 | $54.89 | $55.00 | $52.83 | $53.15 | $53.15 | 11,304,878 |
| 2023-03-09 | $57.40 | $57.50 | $55.42 | $55.80 | $55.80 | 7,252,084 |
| 2023-03-08 | $58.66 | $58.77 | $56.81 | $57.35 | $57.35 | 5,651,427 |
| 2023-03-07 | $60.35 | $60.41 | $58.11 | $58.49 | $58.49 | 3,540,657 |
| 2023-03-06 | $60.06 | $60.55 | $59.91 | $60.34 | $60.34 | 4,597,228 |
| 2023-03-03 | $60.40 | $60.40 | $59.72 | $60.20 | $60.20 | 3,783,711 |
| 2023-03-02 | $60.53 | $60.79 | $59.75 | $60.03 | $60.03 | 4,008,216 |
| 2023-03-01 | $61.16 | $61.74 | $60.83 | $60.96 | $60.96 | 4,360,076 |
| 2023-02-28 | $60.80 | $61.39 | $60.61 | $61.11 | $61.11 | 6,205,094 |
| 2023-02-27 | $60.58 | $61.06 | $60.31 | $60.65 | $60.65 | 3,591,674 |
| 2023-02-24 | $59.85 | $60.35 | $59.47 | $60.17 | $60.17 | 4,102,321 |
| 2023-02-23 | $61.00 | $61.37 | $59.82 | $60.31 | $60.31 | 4,010,546 |
| 2023-02-22 | $59.31 | $60.86 | $59.16 | $60.66 | $60.66 | 5,810,403 |
| 2023-02-21 | $60.63 | $60.90 | $59.30 | $59.72 | $59.72 | 4,858,612 |
| 2023-02-17 | $61.87 | $62.15 | $60.49 | $60.82 | $60.82 | 5,736,956 |
| 2023-02-16 | $61.61 | $63.07 | $61.23 | $62.16 | $62.16 | 5,064,535 |
| 2023-02-15 | $61.25 | $61.91 | $60.93 | $61.83 | $61.83 | 4,141,570 |
| 2023-02-14 | $61.67 | $61.98 | $61.05 | $61.52 | $61.52 | 3,756,326 |
| 2023-02-13 | $61.35 | $62.07 | $61.22 | $61.96 | $61.96 | 3,838,456 |
| 2023-02-10 | $60.80 | $61.39 | $60.75 | $61.32 | $61.32 | 3,096,887 |
| 2023-02-09 | $61.44 | $61.70 | $60.67 | $60.87 | $60.87 | 3,747,664 |
| 2023-02-08 | $60.23 | $61.49 | $59.98 | $60.97 | $60.97 | 6,026,037 |
| 2023-02-07 | $59.56 | $60.87 | $59.50 | $60.61 | $60.61 | 3,394,294 |
| 2023-02-06 | $58.46 | $60.00 | $58.30 | $59.96 | $59.96 | 3,895,388 |
| 2023-02-03 | $58.99 | $59.28 | $58.17 | $58.75 | $58.75 | 6,736,111 |
| 2023-02-02 | $61.01 | $61.10 | $58.45 | $59.03 | $59.03 | 10,982,163 |
| 2023-02-01 | $62.55 | $62.76 | $60.83 | $61.23 | $61.23 | 6,371,786 |
| 2023-01-31 | $62.48 | $63.27 | $61.76 | $63.22 | $63.22 | 4,341,971 |
| 2023-01-30 | $63.07 | $63.48 | $63.00 | $63.17 | $63.17 | 2,077,862 |
| 2023-01-27 | $63.48 | $63.90 | $63.19 | $63.33 | $63.33 | 2,294,186 |
| 2023-01-26 | $63.90 | $64.05 | $63.36 | $63.98 | $63.98 | 3,335,391 |
| 2023-01-25 | $62.60 | $63.68 | $62.44 | $63.50 | $63.50 | 5,564,996 |
| 2023-01-24 | $63.40 | $63.41 | $62.05 | $63.16 | $63.16 | 4,874,895 |
| 2023-01-23 | $62.43 | $63.14 | $62.28 | $63.10 | $63.10 | 2,354,506 |
| 2023-01-20 | $61.75 | $62.48 | $60.76 | $62.47 | $62.47 | 3,343,176 |
| 2023-01-19 | $61.90 | $62.24 | $61.40 | $61.72 | $61.72 | 4,435,344 |
| 2023-01-18 | $63.70 | $64.03 | $62.13 | $62.21 | $62.21 | 3,565,275 |
| 2023-01-17 | $64.06 | $64.38 | $63.61 | $63.78 | $63.78 | 3,765,344 |
| 2023-01-13 | $63.16 | $64.48 | $62.92 | $64.41 | $64.41 | 2,369,512 |
| 2023-01-12 | $63.80 | $64.22 | $63.50 | $63.68 | $63.68 | 5,011,981 |
| 2023-01-11 | $63.42 | $63.79 | $63.25 | $63.46 | $63.46 | 5,409,469 |
| 2023-01-10 | $63.77 | $63.97 | $63.20 | $63.45 | $63.45 | 6,055,954 |
| 2023-01-09 | $64.76 | $64.88 | $63.77 | $63.87 | $63.87 | 3,013,994 |
| 2023-01-06 | $64.09 | $64.60 | $63.76 | $64.55 | $64.55 | 2,893,351 |
| 2023-01-05 | $63.92 | $64.08 | $63.00 | $63.51 | $63.51 | 3,902,338 |
| 2023-01-04 | $63.50 | $64.56 | $63.18 | $63.86 | $63.86 | 3,763,637 |
| 2023-01-03 | $63.45 | $63.87 | $62.62 | $62.93 | $62.93 | 3,363,521 |
| 2022-12-30 | $63.26 | $63.46 | $62.94 | $63.24 | $63.24 | 2,351,594 |
| 2022-12-29 | $63.20 | $63.76 | $62.91 | $63.63 | $63.63 | 1,793,389 |
| 2022-12-28 | $63.48 | $63.64 | $62.86 | $62.89 | $62.89 | 2,763,775 |
| 2022-12-27 | $63.39 | $63.45 | $62.98 | $63.33 | $63.33 | 2,329,817 |
| 2022-12-23 | $62.38 | $63.20 | $62.11 | $63.16 | $63.16 | 2,344,198 |
| 2022-12-22 | $63.15 | $63.27 | $61.53 | $62.40 | $62.40 | 3,715,827 |
| 2022-12-21 | $63.48 | $63.89 | $63.24 | $63.33 | $63.33 | 3,367,469 |
| 2022-12-20 | $61.86 | $63.24 | $61.29 | $62.80 | $62.80 | 4,063,299 |
| 2022-12-19 | $62.58 | $63.10 | $61.29 | $61.47 | $61.47 | 6,757,436 |
| 2022-12-16 | $61.69 | $62.76 | $61.39 | $62.57 | $62.57 | 13,078,289 |
| 2022-12-15 | $61.78 | $62.39 | $61.46 | $62.21 | $62.21 | 8,011,991 |
| 2022-12-14 | $63.42 | $64.09 | $62.36 | $62.66 | $62.66 | 5,737,981 |
| 2022-12-13 | $64.62 | $64.80 | $63.28 | $63.56 | $63.24 | 5,534,012 |
| 2022-12-12 | $62.66 | $63.60 | $62.30 | $63.51 | $63.19 | 4,785,904 |
| 2022-12-09 | $62.04 | $62.94 | $61.57 | $62.51 | $62.19 | 5,261,196 |
| 2022-12-08 | $62.45 | $62.50 | $61.75 | $62.26 | $61.94 | 5,963,830 |
| 2022-12-07 | $61.49 | $62.74 | $61.14 | $62.03 | $61.71 | 5,662,916 |
| 2022-12-06 | $61.61 | $61.75 | $61.05 | $61.69 | $61.38 | 3,616,127 |
| 2022-12-05 | $62.33 | $62.64 | $61.12 | $61.53 | $61.22 | 5,058,371 |
| 2022-12-02 | $62.55 | $63.06 | $62.37 | $62.75 | $62.75 | 4,421,988 |
| 2022-12-01 | $63.39 | $63.43 | $62.55 | $63.10 | $63.10 | 6,331,959 |
| 2022-11-30 | $61.02 | $63.22 | $60.71 | $63.11 | $63.11 | 10,318,159 |
| 2022-11-29 | $60.94 | $61.74 | $60.64 | $61.44 | $61.44 | 3,526,833 |
| 2022-11-28 | $60.54 | $61.25 | $60.54 | $60.74 | $60.74 | 3,787,500 |
| 2022-11-25 | $61.36 | $61.43 | $60.97 | $61.08 | $61.08 | 2,160,455 |
| 2022-11-23 | $60.59 | $61.34 | $60.59 | $60.96 | $60.96 | 2,362,375 |
| 2022-11-22 | $60.44 | $60.94 | $60.37 | $60.88 | $60.88 | 3,149,230 |
| 2022-11-21 | $59.74 | $60.36 | $59.26 | $60.11 | $60.11 | 3,351,801 |
| 2022-11-18 | $60.29 | $60.62 | $59.49 | $59.82 | $59.82 | 3,381,601 |
| 2022-11-17 | $58.99 | $59.66 | $58.77 | $59.44 | $59.44 | 5,907,054 |
| 2022-11-16 | $60.45 | $60.84 | $59.83 | $59.87 | $59.87 | 4,581,189 |
| 2022-11-15 | $61.10 | $61.83 | $60.25 | $60.54 | $60.54 | 6,113,299 |
| 2022-11-14 | $60.36 | $61.11 | $60.17 | $60.24 | $60.24 | 4,662,280 |
| 2022-11-11 | $60.91 | $61.16 | $60.03 | $60.39 | $60.39 | 6,332,187 |
| 2022-11-10 | $60.15 | $60.92 | $59.61 | $60.59 | $60.59 | 4,974,340 |
| 2022-11-09 | $58.74 | $59.42 | $58.39 | $58.46 | $58.46 | 3,849,384 |
| 2022-11-08 | $59.00 | $59.86 | $58.38 | $59.13 | $59.13 | 4,511,182 |
| 2022-11-07 | $58.44 | $59.31 | $58.01 | $59.17 | $59.17 | 3,640,934 |
| 2022-11-04 | $58.39 | $58.58 | $57.05 | $57.92 | $57.92 | 3,388,441 |
| 2022-11-03 | $56.27 | $58.15 | $56.11 | $57.61 | $57.61 | 5,603,268 |
| 2022-11-02 | $57.28 | $58.65 | $56.82 | $57.28 | $57.28 | 6,611,472 |
| 2022-11-01 | $57.40 | $58.14 | $57.03 | $57.07 | $57.07 | 6,844,442 |
| 2022-10-31 | $56.66 | $57.35 | $56.48 | $57.00 | $57.00 | 5,647,942 |
| 2022-10-28 | $54.92 | $56.90 | $54.69 | $56.80 | $56.80 | 4,758,752 |
| 2022-10-27 | $54.76 | $55.78 | $54.55 | $54.62 | $54.62 | 3,573,255 |
| 2022-10-26 | $54.69 | $54.98 | $54.08 | $54.22 | $54.22 | 3,371,970 |
| 2022-10-25 | $53.72 | $54.62 | $53.47 | $54.29 | $54.29 | 3,899,235 |
| 2022-10-24 | $53.56 | $54.56 | $53.51 | $54.35 | $54.35 | 3,322,805 |
| 2022-10-21 | $51.77 | $53.30 | $51.66 | $53.25 | $53.25 | 4,078,600 |
| 2022-10-20 | $52.15 | $52.97 | $51.55 | $51.85 | $51.85 | 4,456,391 |
| 2022-10-19 | $52.34 | $53.43 | $52.32 | $52.75 | $52.75 | 3,600,814 |
| 2022-10-18 | $52.99 | $53.32 | $52.01 | $52.60 | $52.60 | 5,350,830 |
| 2022-10-17 | $51.93 | $52.47 | $51.60 | $51.73 | $51.73 | 4,148,154 |
| 2022-10-14 | $51.16 | $52.07 | $50.43 | $50.71 | $50.71 | 5,965,682 |
| 2022-10-13 | $48.30 | $51.51 | $48.03 | $50.94 | $50.94 | 5,168,624 |
| 2022-10-12 | $49.00 | $49.76 | $48.55 | $48.96 | $48.96 | 3,866,168 |
| 2022-10-11 | $48.24 | $49.21 | $47.88 | $48.05 | $48.05 | 4,797,048 |
| 2022-10-10 | $49.81 | $50.07 | $48.22 | $48.44 | $48.44 | 7,099,015 |
| 2022-10-07 | $50.24 | $50.58 | $49.42 | $49.71 | $49.71 | 4,097,088 |
| 2022-10-06 | $50.86 | $51.30 | $50.59 | $50.76 | $50.76 | 3,121,647 |
| 2022-10-05 | $50.80 | $51.65 | $50.75 | $51.30 | $51.30 | 3,947,682 |
| 2022-10-04 | $50.01 | $51.74 | $49.99 | $51.71 | $51.71 | 4,124,498 |
| 2022-10-03 | $48.21 | $49.39 | $47.30 | $49.18 | $49.18 | 4,997,906 |
| 2022-09-30 | $47.57 | $48.65 | $47.31 | $47.48 | $47.48 | 5,191,785 |
| 2022-09-29 | $48.12 | $48.43 | $47.05 | $47.66 | $47.66 | 7,362,263 |
| 2022-09-28 | $48.41 | $49.25 | $48.30 | $48.77 | $48.77 | 9,837,760 |
| 2022-09-27 | $48.84 | $49.09 | $48.10 | $48.56 | $48.56 | 5,673,991 |
| 2022-09-26 | $49.24 | $50.02 | $48.09 | $48.41 | $48.41 | 5,894,214 |
| 2022-09-23 | $50.58 | $50.96 | $49.10 | $49.77 | $49.77 | 5,461,043 |
| 2022-09-22 | $52.59 | $52.65 | $51.10 | $51.21 | $51.21 | 4,551,390 |
| 2022-09-21 | $53.78 | $54.25 | $52.28 | $52.29 | $52.29 | 4,928,231 |
| 2022-09-20 | $54.00 | $54.34 | $52.46 | $53.41 | $53.41 | 6,373,421 |
| 2022-09-19 | $52.90 | $54.69 | $52.78 | $54.59 | $54.59 | 3,212,787 |
| 2022-09-16 | $53.99 | $53.99 | $52.72 | $53.65 | $53.65 | 11,543,367 |
| 2022-09-15 | $53.95 | $54.92 | $53.45 | $54.18 | $54.18 | 5,775,006 |
| 2022-09-14 | $54.44 | $55.04 | $53.56 | $54.20 | $53.88 | 4,425,370 |
| 2022-09-13 | $55.22 | $55.94 | $54.15 | $54.34 | $54.34 | 5,155,197 |
| 2022-09-12 | $55.90 | $56.64 | $55.50 | $56.53 | $56.53 | 3,484,732 |
| 2022-09-09 | $54.75 | $55.31 | $54.75 | $55.04 | $55.04 | 4,631,303 |
| 2022-09-08 | $53.56 | $54.56 | $53.20 | $54.33 | $54.33 | 3,655,923 |
| 2022-09-07 | $51.87 | $53.91 | $51.87 | $53.70 | $53.70 | 4,000,601 |
| 2022-09-06 | $52.81 | $53.37 | $51.64 | $52.36 | $52.36 | 4,092,621 |
| 2022-09-02 | $53.08 | $53.74 | $52.03 | $52.41 | $52.41 | 3,702,008 |
| 2022-09-01 | $51.55 | $52.40 | $51.11 | $52.34 | $52.34 | 3,998,557 |
| 2022-08-31 | $52.64 | $52.86 | $51.70 | $51.75 | $51.75 | 5,946,560 |
| 2022-08-30 | $52.99 | $53.02 | $52.04 | $52.39 | $52.39 | 2,786,980 |
| 2022-08-29 | $52.61 | $53.31 | $52.16 | $52.80 | $52.80 | 3,079,968 |
| 2022-08-26 | $55.50 | $55.62 | $52.95 | $53.00 | $53.00 | 5,647,901 |
| 2022-08-25 | $54.50 | $55.29 | $54.21 | $55.26 | $55.26 | 2,507,703 |
| 2022-08-24 | $54.01 | $54.50 | $53.72 | $54.32 | $54.32 | 2,055,865 |
| 2022-08-23 | $54.09 | $54.64 | $54.05 | $54.27 | $54.27 | 3,682,108 |
| 2022-08-22 | $55.27 | $55.31 | $54.01 | $54.04 | $54.04 | 3,734,956 |
| 2022-08-19 | $56.97 | $57.10 | $55.94 | $56.10 | $56.10 | 3,783,040 |
| 2022-08-18 | $56.85 | $57.51 | $56.75 | $57.33 | $57.33 | 2,064,737 |
| 2022-08-17 | $56.50 | $57.05 | $56.18 | $56.69 | $56.69 | 3,090,117 |
| 2022-08-16 | $56.59 | $57.46 | $56.49 | $57.29 | $57.29 | 3,992,026 |
| 2022-08-15 | $56.48 | $57.16 | $56.26 | $56.76 | $56.76 | 3,152,703 |
| 2022-08-12 | $56.30 | $57.44 | $56.30 | $57.41 | $57.41 | 4,318,141 |
| 2022-08-11 | $55.62 | $56.47 | $55.62 | $56.33 | $56.33 | 3,986,268 |
| 2022-08-10 | $54.30 | $55.05 | $54.30 | $54.92 | $54.92 | 4,742,200 |
| 2022-08-09 | $52.81 | $53.77 | $52.45 | $53.55 | $53.55 | 4,988,438 |
| 2022-08-08 | $52.40 | $52.89 | $52.10 | $52.27 | $52.27 | 4,624,219 |
| 2022-08-05 | $51.07 | $51.97 | $50.92 | $51.83 | $51.83 | 3,359,224 |
| 2022-08-04 | $51.45 | $51.86 | $51.06 | $51.12 | $51.12 | 3,422,476 |
| 2022-08-03 | $51.10 | $51.74 | $50.73 | $51.58 | $51.58 | 3,495,423 |
| 2022-08-02 | $50.96 | $51.67 | $50.64 | $50.71 | $50.71 | 4,977,070 |
| 2022-08-01 | $51.25 | $51.61 | $50.82 | $51.04 | $51.04 | 4,589,565 |
| 2022-07-29 | $50.65 | $51.95 | $50.65 | $51.77 | $51.77 | 6,882,498 |
| 2022-07-28 | $52.52 | $52.73 | $50.19 | $50.49 | $50.49 | 8,878,597 |
| 2022-07-27 | $52.11 | $52.80 | $51.62 | $52.52 | $52.52 | 2,676,353 |
| 2022-07-26 | $51.77 | $52.41 | $51.33 | $51.73 | $51.73 | 2,729,263 |
| 2022-07-25 | $51.77 | $52.43 | $51.38 | $52.05 | $52.05 | 3,390,339 |
| 2022-07-22 | $51.74 | $52.37 | $50.85 | $51.33 | $51.33 | 3,051,737 |
| 2022-07-21 | $51.28 | $51.65 | $50.72 | $51.63 | $51.63 | 2,740,520 |
| 2022-07-20 | $51.39 | $51.91 | $51.02 | $51.52 | $51.52 | 3,556,160 |
| 2022-07-19 | $50.74 | $52.10 | $50.71 | $51.74 | $51.74 | 3,350,027 |
| 2022-07-18 | $50.64 | $51.39 | $49.66 | $49.89 | $49.89 | 3,431,014 |
| 2022-07-15 | $49.33 | $50.53 | $48.75 | $50.08 | $50.08 | 4,393,220 |
| 2022-07-14 | $49.09 | $49.46 | $48.40 | $48.42 | $48.42 | 5,263,842 |
| 2022-07-13 | $50.45 | $51.04 | $49.98 | $50.66 | $50.66 | 4,195,383 |
| 2022-07-12 | $50.99 | $52.16 | $50.99 | $51.12 | $51.12 | 3,686,485 |
| 2022-07-11 | $51.00 | $51.87 | $50.95 | $51.45 | $51.45 | 3,566,486 |
| 2022-07-08 | $52.03 | $52.39 | $51.36 | $51.47 | $51.47 | 2,751,965 |
| 2022-07-07 | $51.79 | $52.37 | $51.68 | $51.79 | $51.79 | 4,695,270 |
| 2022-07-06 | $50.69 | $51.34 | $50.22 | $50.98 | $50.98 | 3,714,707 |
| 2022-07-05 | $50.71 | $51.13 | $49.65 | $51.13 | $51.13 | 4,266,242 |
| 2022-07-01 | $51.10 | $52.16 | $50.74 | $52.02 | $52.02 | 3,363,600 |
| 2022-06-30 | $50.02 | $51.50 | $49.46 | $51.13 | $51.13 | 4,068,843 |
| 2022-06-29 | $52.16 | $52.25 | $50.73 | $50.80 | $50.80 | 4,804,654 |
| 2022-06-28 | $52.69 | $53.41 | $51.77 | $51.81 | $51.81 | 3,495,500 |
| 2022-06-27 | $52.62 | $53.09 | $51.50 | $51.92 | $51.92 | 4,527,468 |
| 2022-06-24 | $50.13 | $52.92 | $50.02 | $52.77 | $52.77 | 7,883,278 |
| 2022-06-23 | $51.20 | $51.50 | $49.38 | $49.60 | $49.60 | 6,695,189 |
| 2022-06-22 | $51.09 | $52.33 | $51.02 | $51.38 | $51.38 | 5,491,084 |
| 2022-06-21 | $52.99 | $53.12 | $51.69 | $52.15 | $52.15 | 4,745,110 |
| 2022-06-17 | $50.10 | $51.70 | $49.99 | $51.46 | $51.46 | 17,311,385 |
| 2022-06-16 | $50.87 | $50.95 | $49.08 | $49.97 | $49.97 | 7,600,422 |
| 2022-06-15 | $52.52 | $52.91 | $51.04 | $52.05 | $52.05 | 6,844,727 |
| 2022-06-14 | $52.07 | $53.00 | $51.61 | $52.02 | $51.70 | 5,894,257 |
| 2022-06-13 | $52.46 | $53.04 | $51.21 | $51.63 | $51.31 | 6,091,750 |
| 2022-06-10 | $54.29 | $54.72 | $53.41 | $53.43 | $53.10 | 7,237,834 |
| 2022-06-09 | $57.74 | $57.74 | $55.87 | $55.88 | $55.54 | 6,574,058 |
| 2022-06-08 | $58.97 | $59.22 | $57.54 | $57.74 | $57.39 | 3,908,046 |
| 2022-06-07 | $58.57 | $59.71 | $58.06 | $59.41 | $59.05 | 4,555,920 |
| 2022-06-06 | $57.81 | $59.37 | $57.40 | $58.99 | $58.63 | 4,094,317 |
| 2022-06-03 | $57.76 | $58.24 | $57.09 | $57.29 | $56.94 | 4,809,197 |
| 2022-06-02 | $57.92 | $58.20 | $57.11 | $58.17 | $57.81 | 3,987,496 |
| 2022-06-01 | $58.94 | $59.18 | $57.09 | $57.84 | $57.49 | 6,103,008 |
| 2022-05-31 | $58.65 | $59.76 | $58.17 | $58.68 | $58.32 | 5,639,188 |
| 2022-05-27 | $57.85 | $59.00 | $57.63 | $59.00 | $58.64 | 3,891,132 |
| 2022-05-26 | $57.58 | $58.16 | $57.12 | $57.73 | $57.38 | 6,122,634 |
| 2022-05-25 | $56.32 | $57.63 | $56.17 | $56.67 | $56.32 | 5,805,893 |
| 2022-05-24 | $56.69 | $56.81 | $54.70 | $56.51 | $56.16 | 5,889,449 |
| 2022-05-23 | $56.56 | $57.55 | $56.08 | $56.93 | $56.58 | 7,948,860 |
| 2022-05-20 | $58.14 | $58.53 | $53.83 | $55.62 | $55.28 | 8,977,096 |
| 2022-05-19 | $57.50 | $58.85 | $57.45 | $57.90 | $57.55 | 4,576,281 |
| 2022-05-18 | $59.73 | $60.14 | $58.08 | $58.30 | $57.94 | 5,678,751 |
| 2022-05-17 | $59.90 | $60.50 | $59.50 | $60.28 | $59.91 | 3,911,067 |
| 2022-05-16 | $58.67 | $59.17 | $57.87 | $58.64 | $58.28 | 4,838,882 |
| 2022-05-13 | $59.02 | $59.55 | $58.21 | $58.56 | $58.20 | 6,119,427 |
| 2022-05-12 | $58.41 | $59.04 | $57.24 | $58.41 | $58.05 | 4,914,376 |
| 2022-05-11 | $58.73 | $60.77 | $58.51 | $58.61 | $58.25 | 4,809,539 |
| 2022-05-10 | $60.23 | $61.45 | $57.62 | $58.69 | $58.33 | 6,476,751 |
| 2022-05-09 | $61.61 | $62.33 | $59.26 | $59.61 | $59.25 | 6,605,602 |
| 2022-05-06 | $62.11 | $62.52 | $61.19 | $62.23 | $61.85 | 5,885,530 |
| 2022-05-05 | $62.93 | $63.72 | $61.44 | $62.12 | $61.74 | 6,021,077 |
| 2022-05-04 | $60.08 | $64.05 | $59.80 | $63.94 | $63.55 | 7,765,060 |
| 2022-05-03 | $59.56 | $60.29 | $58.33 | $59.53 | $59.17 | 8,013,086 |
| 2022-05-02 | $58.97 | $59.45 | $57.67 | $59.06 | $58.70 | 4,276,894 |
| 2022-04-29 | $59.74 | $60.13 | $58.33 | $58.51 | $58.15 | 5,789,504 |
| 2022-04-28 | $59.77 | $60.45 | $58.49 | $60.04 | $59.67 | 4,623,838 |
| 2022-04-27 | $57.87 | $59.49 | $57.46 | $59.12 | $58.76 | 4,989,596 |
| 2022-04-26 | $58.84 | $59.63 | $57.62 | $57.66 | $57.31 | 4,232,168 |
| 2022-04-25 | $60.01 | $60.01 | $57.90 | $59.68 | $59.32 | 6,587,470 |
| 2022-04-22 | $63.00 | $63.00 | $60.34 | $60.44 | $60.07 | 4,865,386 |
| 2022-04-21 | $65.05 | $65.73 | $63.04 | $63.13 | $62.74 | 4,244,337 |
| 2022-04-20 | $63.95 | $65.16 | $63.94 | $64.41 | $64.02 | 3,067,964 |
| 2022-04-19 | $64.14 | $64.63 | $63.19 | $63.61 | $63.22 | 5,089,131 |
| 2022-04-18 | $62.71 | $64.11 | $62.71 | $63.90 | $63.51 | 2,088,653 |
| 2022-04-14 | $62.92 | $63.92 | $62.80 | $63.03 | $62.64 | 4,399,890 |
| 2022-04-13 | $62.21 | $63.05 | $61.80 | $62.98 | $62.60 | 3,386,407 |
| 2022-04-12 | $62.83 | $63.62 | $62.16 | $62.45 | $62.07 | 3,518,366 |
| 2022-04-11 | $63.14 | $64.29 | $62.47 | $62.58 | $62.20 | 3,398,250 |
| 2022-04-08 | $62.30 | $63.47 | $61.99 | $63.14 | $62.75 | 3,140,912 |
| 2022-04-07 | $61.55 | $61.97 | $60.68 | $61.66 | $61.28 | 3,506,834 |
| 2022-04-06 | $62.31 | $63.04 | $61.67 | $61.81 | $61.43 | 3,528,041 |
| 2022-04-05 | $62.34 | $63.46 | $62.34 | $62.45 | $62.07 | 2,904,504 |
| 2022-04-04 | $63.44 | $63.66 | $62.22 | $62.54 | $62.16 | 2,960,790 |
| 2022-04-01 | $63.32 | $64.13 | $63.05 | $63.79 | $63.40 | 3,802,821 |
| 2022-03-31 | $63.24 | $64.12 | $62.77 | $62.77 | $62.39 | 4,589,834 |
| 2022-03-30 | $63.02 | $64.07 | $63.02 | $63.49 | $63.10 | 4,424,470 |
| 2022-03-29 | $64.58 | $64.90 | $62.48 | $63.05 | $62.66 | 4,393,209 |
| 2022-03-28 | $63.95 | $64.16 | $63.33 | $63.73 | $63.34 | 3,486,497 |
| 2022-03-25 | $63.25 | $64.53 | $63.17 | $64.48 | $64.09 | 3,696,927 |
| 2022-03-24 | $62.25 | $63.30 | $61.98 | $63.16 | $62.77 | 3,185,788 |
| 2022-03-23 | $62.35 | $62.89 | $61.82 | $61.85 | $61.47 | 3,071,255 |
| 2022-03-22 | $62.39 | $63.77 | $62.35 | $62.68 | $62.30 | 4,484,384 |
| 2022-03-21 | $61.54 | $62.05 | $60.96 | $61.74 | $61.36 | 6,048,312 |
| 2022-03-18 | $60.68 | $61.11 | $59.73 | $61.03 | $60.66 | 6,153,248 |
| 2022-03-17 | $59.09 | $60.95 | $58.99 | $60.94 | $60.57 | 4,991,140 |
| 2022-03-16 | $59.09 | $60.36 | $58.67 | $59.78 | $59.41 | 4,346,598 |
| 2022-03-15 | $58.06 | $58.91 | $57.25 | $58.55 | $57.88 | 3,901,258 |
| 2022-03-14 | $58.08 | $59.02 | $57.13 | $57.51 | $56.85 | 3,734,410 |
| 2022-03-11 | $57.78 | $58.47 | $56.90 | $57.00 | $56.35 | 3,423,624 |
| 2022-03-10 | $57.30 | $58.37 | $56.36 | $56.98 | $56.33 | 5,247,416 |
| 2022-03-09 | $57.99 | $59.30 | $57.87 | $58.28 | $57.62 | 5,984,798 |
| 2022-03-08 | $55.46 | $57.42 | $54.90 | $55.46 | $54.83 | 7,034,681 |
| 2022-03-07 | $56.66 | $57.10 | $54.66 | $54.67 | $54.05 | 7,982,033 |
| 2022-03-04 | $59.01 | $59.09 | $56.73 | $57.48 | $56.82 | 7,364,154 |
| 2022-03-03 | $60.80 | $61.49 | $59.84 | $60.41 | $59.72 | 4,260,799 |
| 2022-03-02 | $58.75 | $61.32 | $58.75 | $61.04 | $60.34 | 6,544,956 |
| 2022-03-01 | $60.56 | $60.67 | $57.25 | $57.89 | $57.23 | 6,478,108 |
| 2022-02-28 | $61.25 | $62.24 | $60.70 | $61.24 | $60.54 | 7,596,647 |
| 2022-02-25 | $60.79 | $63.17 | $60.63 | $63.16 | $62.44 | 8,694,685 |
| 2022-02-24 | $59.35 | $60.59 | $58.18 | $60.38 | $59.69 | 6,276,648 |
| 2022-02-23 | $62.13 | $62.84 | $61.17 | $61.54 | $60.84 | 5,102,484 |
| 2022-02-22 | $62.00 | $62.88 | $61.20 | $61.61 | $60.91 | 5,680,782 |
| 2022-02-18 | $60.38 | $62.24 | $60.38 | $61.73 | $61.03 | 5,488,351 |
| 2022-02-17 | $59.95 | $61.84 | $59.56 | $61.38 | $60.68 | 6,154,905 |
| 2022-02-16 | $59.79 | $60.88 | $59.79 | $60.34 | $59.65 | 3,416,822 |
| 2022-02-15 | $59.74 | $60.73 | $59.26 | $60.38 | $59.69 | 4,189,283 |
| 2022-02-14 | $60.73 | $61.08 | $58.53 | $58.99 | $58.32 | 7,294,369 |
| 2022-02-11 | $62.22 | $62.93 | $60.10 | $60.74 | $60.05 | 7,241,149 |
| 2022-02-10 | $61.55 | $63.50 | $61.53 | $62.22 | $61.51 | 4,926,495 |
| 2022-02-09 | $62.85 | $63.54 | $62.35 | $62.41 | $61.70 | 4,460,077 |
| 2022-02-08 | $62.50 | $63.11 | $62.22 | $62.70 | $61.99 | 5,242,005 |
| 2022-02-07 | $61.12 | $62.41 | $61.12 | $61.79 | $61.09 | 3,968,125 |
| 2022-02-04 | $59.34 | $61.61 | $59.34 | $60.99 | $60.29 | 4,165,821 |
| 2022-02-03 | $60.29 | $60.79 | $59.35 | $59.49 | $58.81 | 3,381,578 |
| 2022-02-02 | $58.82 | $60.33 | $58.78 | $60.25 | $59.56 | 4,796,463 |
| 2022-02-01 | $57.83 | $59.27 | $57.50 | $59.11 | $58.44 | 3,674,686 |
| 2022-01-31 | $56.50 | $57.81 | $55.84 | $57.75 | $57.09 | 4,187,824 |
| 2022-01-28 | $56.00 | $57.04 | $55.57 | $56.96 | $56.31 | 5,248,618 |
| 2022-01-27 | $58.28 | $59.24 | $56.21 | $56.42 | $55.78 | 5,398,581 |
| 2022-01-26 | $58.86 | $59.50 | $56.78 | $57.63 | $56.97 | 6,090,658 |
| 2022-01-25 | $56.73 | $58.81 | $55.34 | $58.21 | $57.55 | 6,163,457 |
| 2022-01-24 | $56.66 | $57.67 | $54.39 | $57.46 | $56.80 | 7,422,211 |
| 2022-01-21 | $58.70 | $58.87 | $57.06 | $57.32 | $56.67 | 6,608,990 |
| 2022-01-20 | $59.03 | $60.84 | $58.59 | $58.84 | $58.17 | 5,861,714 |
| 2022-01-19 | $61.18 | $61.60 | $58.74 | $58.84 | $58.17 | 6,331,689 |
| 2022-01-18 | $62.00 | $62.18 | $60.74 | $60.90 | $60.21 | 4,255,123 |
| 2022-01-14 | $60.94 | $62.18 | $60.83 | $61.91 | $61.20 | 4,465,073 |
| 2022-01-13 | $61.79 | $62.25 | $61.55 | $61.87 | $61.16 | 3,476,882 |
| 2022-01-12 | $61.48 | $62.11 | $60.51 | $61.37 | $60.67 | 6,150,540 |
| 2022-01-11 | $61.53 | $61.77 | $60.86 | $61.77 | $61.07 | 6,048,205 |
| 2022-01-10 | $61.12 | $61.56 | $59.83 | $61.41 | $60.71 | 7,913,324 |
| 2022-01-07 | $59.60 | $60.97 | $59.31 | $60.74 | $60.05 | 5,318,940 |
| 2022-01-06 | $59.24 | $59.52 | $57.79 | $59.19 | $58.52 | 6,331,581 |
| 2022-01-05 | $59.13 | $59.70 | $58.15 | $58.19 | $57.53 | 4,639,363 |
| 2022-01-04 | $58.25 | $59.48 | $58.03 | $59.00 | $58.33 | 5,281,287 |
| 2022-01-03 | $57.18 | $58.08 | $57.13 | $57.39 | $56.74 | 3,376,292 |
| 2021-12-31 | $56.70 | $57.23 | $56.65 | $56.86 | $56.21 | 2,066,563 |
| 2021-12-30 | $56.90 | $57.34 | $56.71 | $56.74 | $56.09 | 2,144,283 |
| 2021-12-29 | $56.64 | $57.14 | $56.56 | $56.78 | $56.13 | 1,977,534 |
| 2021-12-28 | $56.79 | $57.60 | $56.60 | $56.67 | $56.02 | 2,449,523 |
| 2021-12-27 | $56.66 | $57.04 | $56.26 | $56.90 | $56.25 | 2,079,276 |
| 2021-12-23 | $55.61 | $56.75 | $55.60 | $56.57 | $55.92 | 3,980,673 |
| 2021-12-22 | $55.00 | $55.62 | $54.90 | $55.27 | $54.64 | 4,693,957 |
| 2021-12-21 | $53.61 | $55.60 | $53.59 | $55.14 | $54.51 | 6,430,950 |
| 2021-12-20 | $53.21 | $53.22 | $51.85 | $52.91 | $52.31 | 4,458,395 |
| 2021-12-17 | $55.08 | $55.13 | $53.55 | $54.11 | $53.49 | 11,173,818 |
| 2021-12-16 | $54.93 | $55.82 | $54.62 | $55.28 | $54.65 | 6,340,231 |
| 2021-12-15 | $54.58 | $54.58 | $53.46 | $54.36 | $53.74 | 4,523,872 |
| 2021-12-14 | $53.75 | $55.09 | $53.65 | $54.66 | $53.72 | 5,066,246 |
| 2021-12-13 | $54.28 | $54.31 | $53.25 | $53.84 | $52.91 | 4,304,652 |
| 2021-12-10 | $55.09 | $55.20 | $54.13 | $54.39 | $53.46 | 4,023,517 |
| 2021-12-09 | $54.65 | $55.36 | $54.47 | $54.81 | $53.87 | 3,716,414 |
| 2021-12-08 | $55.37 | $55.65 | $54.79 | $54.97 | $54.03 | 4,018,636 |
| 2021-12-07 | $55.15 | $55.95 | $54.90 | $55.19 | $54.24 | 4,852,944 |
| 2021-12-06 | $54.20 | $55.49 | $54.09 | $54.77 | $53.83 | 6,051,111 |
| 2021-12-03 | $53.91 | $54.19 | $53.06 | $53.32 | $52.40 | 5,056,181 |
| 2021-12-02 | $52.20 | $54.25 | $52.20 | $53.96 | $53.03 | 6,570,974 |
| 2021-12-01 | $53.70 | $54.21 | $51.69 | $51.72 | $50.83 | 5,845,649 |
| 2021-11-30 | $54.32 | $54.32 | $52.36 | $52.60 | $51.70 | 10,816,388 |
| 2021-11-29 | $56.76 | $56.86 | $54.93 | $54.95 | $54.01 | 4,800,278 |
| 2021-11-26 | $55.31 | $56.53 | $53.85 | $56.05 | $55.09 | 4,009,597 |
| 2021-11-24 | $58.66 | $59.14 | $57.72 | $57.89 | $56.89 | 5,072,754 |
| 2021-11-23 | $57.55 | $59.34 | $57.53 | $58.90 | $57.89 | 7,055,275 |
| 2021-11-22 | $55.50 | $57.78 | $55.30 | $56.94 | $55.96 | 6,027,054 |
| 2021-11-19 | $55.20 | $55.71 | $54.71 | $54.95 | $54.01 | 4,864,572 |
| 2021-11-18 | $56.98 | $57.25 | $55.80 | $56.12 | $55.16 | 4,568,047 |
| 2021-11-17 | $56.98 | $57.32 | $56.59 | $56.95 | $55.97 | 4,567,221 |
| 2021-11-16 | $58.45 | $58.68 | $57.16 | $57.19 | $56.21 | 3,772,267 |
| 2021-11-15 | $58.39 | $58.59 | $57.87 | $58.09 | $57.09 | 3,819,937 |
| 2021-11-12 | $58.75 | $59.06 | $58.10 | $58.21 | $57.21 | 2,938,601 |
| 2021-11-11 | $58.81 | $59.29 | $58.77 | $58.86 | $57.85 | 3,113,266 |
| 2021-11-10 | $58.64 | $59.39 | $58.29 | $58.86 | $57.85 | 3,645,455 |
| 2021-11-09 | $58.80 | $59.53 | $58.27 | $58.76 | $57.75 | 3,023,674 |
| 2021-11-08 | $59.06 | $59.87 | $58.60 | $59.16 | $58.14 | 5,118,322 |
| 2021-11-05 | $62.00 | $62.54 | $58.71 | $58.96 | $57.95 | 6,787,623 |
| 2021-11-04 | $60.70 | $60.83 | $59.65 | $60.39 | $59.35 | 4,685,874 |
| 2021-11-03 | $59.70 | $61.80 | $59.67 | $61.08 | $60.03 | 4,537,768 |
| 2021-11-02 | $60.00 | $60.37 | $59.80 | $59.98 | $58.95 | 3,311,769 |
| 2021-11-01 | $59.71 | $60.37 | $59.62 | $60.19 | $59.16 | 2,666,495 |
| 2021-10-29 | $60.00 | $60.92 | $59.06 | $59.09 | $58.07 | 4,668,685 |
| 2021-10-28 | $58.82 | $59.95 | $58.82 | $59.90 | $58.87 | 2,668,184 |
| 2021-10-27 | $59.03 | $60.02 | $58.43 | $58.55 | $57.54 | 3,984,781 |
| 2021-10-26 | $59.72 | $60.00 | $59.17 | $59.23 | $58.21 | 2,497,358 |
| 2021-10-25 | $60.00 | $60.35 | $59.20 | $59.64 | $58.61 | 3,157,193 |
| 2021-10-22 | $59.64 | $60.16 | $59.32 | $60.01 | $58.98 | 3,734,207 |
| 2021-10-21 | $59.36 | $59.95 | $58.91 | $59.26 | $58.24 | 2,794,614 |
| 2021-10-20 | $58.36 | $59.76 | $58.13 | $59.61 | $58.59 | 3,205,035 |
| 2021-10-19 | $58.54 | $59.18 | $58.33 | $58.64 | $57.63 | 3,217,227 |
| 2021-10-18 | $58.23 | $58.50 | $57.61 | $57.89 | $56.89 | 3,299,226 |
| 2021-10-15 | $58.31 | $58.82 | $58.08 | $58.28 | $57.28 | 3,931,867 |
| 2021-10-14 | $57.04 | $57.78 | $56.47 | $57.77 | $56.78 | 4,857,067 |
| 2021-10-13 | $57.22 | $57.28 | $55.48 | $56.21 | $55.24 | 4,125,048 |
| 2021-10-12 | $57.80 | $58.43 | $57.27 | $57.40 | $56.41 | 2,678,598 |
| 2021-10-11 | $57.75 | $58.86 | $57.58 | $57.89 | $56.89 | 3,104,668 |
| 2021-10-08 | $57.11 | $57.99 | $57.11 | $57.61 | $56.62 | 2,217,177 |
| 2021-10-07 | $57.63 | $58.11 | $57.16 | $57.20 | $56.22 | 3,749,890 |
| 2021-10-06 | $56.93 | $57.45 | $56.07 | $57.32 | $56.33 | 3,484,302 |
| 2021-10-05 | $56.28 | $57.74 | $55.64 | $57.45 | $56.46 | 4,845,639 |
| 2021-10-04 | $55.38 | $56.70 | $55.33 | $55.82 | $54.86 | 5,557,231 |
| 2021-10-01 | $55.15 | $55.89 | $54.81 | $55.48 | $54.53 | 5,871,759 |
| 2021-09-30 | $55.98 | $56.12 | $54.88 | $54.89 | $53.95 | 4,202,032 |
| 2021-09-29 | $56.22 | $56.46 | $55.78 | $55.84 | $54.88 | 3,289,625 |
| 2021-09-28 | $57.08 | $57.54 | $55.87 | $55.99 | $55.03 | 5,511,620 |
| 2021-09-27 | $55.37 | $57.21 | $55.37 | $57.03 | $56.05 | 5,232,816 |
| 2021-09-24 | $54.62 | $55.21 | $54.32 | $54.81 | $53.87 | 5,669,274 |
| 2021-09-23 | $53.97 | $55.03 | $53.97 | $54.52 | $53.58 | 4,444,754 |
| 2021-09-22 | $53.83 | $54.14 | $53.46 | $53.71 | $52.79 | 4,876,635 |
| 2021-09-21 | $53.71 | $53.83 | $52.90 | $52.96 | $52.05 | 5,580,520 |
| 2021-09-20 | $52.23 | $53.31 | $52.00 | $53.23 | $52.32 | 7,959,362 |
| 2021-09-17 | $54.09 | $55.04 | $53.59 | $53.81 | $52.89 | 7,278,419 |
| 2021-09-16 | $54.47 | $55.06 | $54.05 | $54.35 | $53.42 | 3,423,220 |
| 2021-09-15 | $54.20 | $54.76 | $53.87 | $54.45 | $53.51 | 4,194,283 |
| 2021-09-14 | $55.34 | $55.39 | $54.27 | $54.43 | $53.18 | 5,109,641 |
| 2021-09-13 | $55.11 | $55.33 | $54.61 | $55.12 | $53.86 | 4,961,956 |
| 2021-09-10 | $55.17 | $55.38 | $54.40 | $54.44 | $53.19 | 3,221,726 |
| 2021-09-09 | $54.80 | $55.79 | $54.60 | $54.69 | $53.44 | 4,669,876 |
| 2021-09-08 | $54.50 | $55.01 | $54.30 | $54.81 | $53.55 | 3,349,318 |
| 2021-09-07 | $55.21 | $55.78 | $54.65 | $54.67 | $53.42 | 4,783,600 |
| 2021-09-03 | $55.15 | $55.42 | $54.59 | $55.10 | $53.84 | 4,556,809 |
| 2021-09-02 | $54.77 | $55.39 | $54.65 | $55.23 | $53.96 | 5,228,003 |
| 2021-09-01 | $54.69 | $54.82 | $54.21 | $54.58 | $53.33 | 4,014,329 |
| 2021-08-31 | $53.85 | $54.82 | $53.85 | $54.56 | $53.31 | 5,703,855 |
| 2021-08-30 | $55.05 | $55.05 | $54.00 | $54.02 | $52.78 | 3,711,400 |
| 2021-08-27 | $54.34 | $55.11 | $54.15 | $55.01 | $53.75 | 3,485,607 |
| 2021-08-26 | $55.08 | $55.13 | $53.99 | $54.02 | $52.78 | 3,308,132 |
| 2021-08-25 | $54.54 | $55.50 | $54.22 | $54.93 | $53.67 | 4,019,489 |
| 2021-08-24 | $54.16 | $54.69 | $53.89 | $54.36 | $53.11 | 3,797,743 |
| 2021-08-23 | $54.07 | $54.76 | $54.00 | $54.16 | $52.92 | 3,738,398 |
| 2021-08-20 | $53.04 | $53.83 | $52.72 | $53.57 | $52.34 | 4,040,832 |
| 2021-08-19 | $52.94 | $53.90 | $52.54 | $52.96 | $51.75 | 7,291,448 |
| 2021-08-18 | $53.75 | $54.90 | $53.53 | $53.76 | $52.53 | 5,003,081 |
| 2021-08-17 | $54.25 | $54.96 | $53.81 | $54.01 | $52.77 | 4,491,200 |
| 2021-08-16 | $54.24 | $54.83 | $53.73 | $54.61 | $53.36 | 4,648,677 |
| 2021-08-13 | $54.18 | $54.93 | $53.89 | $54.61 | $53.36 | 4,672,593 |
| 2021-08-12 | $54.25 | $54.58 | $53.63 | $53.88 | $52.64 | 3,647,678 |
| 2021-08-11 | $53.43 | $54.12 | $52.78 | $54.08 | $52.84 | 5,623,355 |
| 2021-08-10 | $51.86 | $53.41 | $51.86 | $53.14 | $51.92 | 7,491,346 |
| 2021-08-09 | $50.67 | $52.15 | $50.39 | $51.85 | $50.66 | 4,388,864 |
| 2021-08-06 | $50.25 | $51.38 | $50.00 | $50.95 | $49.78 | 4,807,815 |
| 2021-08-05 | $47.60 | $48.75 | $47.60 | $48.66 | $47.54 | 4,686,435 |
| 2021-08-04 | $47.04 | $47.64 | $46.77 | $47.09 | $46.01 | 3,592,330 |
| 2021-08-03 | $47.71 | $47.80 | $46.44 | $47.74 | $46.65 | 2,346,522 |
| 2021-08-02 | $47.87 | $48.84 | $47.28 | $47.37 | $46.28 | 2,779,124 |
| 2021-07-30 | $47.50 | $48.28 | $47.14 | $47.35 | $46.26 | 4,695,580 |
| 2021-07-29 | $47.57 | $47.99 | $47.01 | $47.87 | $46.77 | 3,483,884 |
| 2021-07-28 | $47.57 | $47.75 | $46.18 | $46.95 | $45.87 | 2,955,981 |
| 2021-07-27 | $47.08 | $47.81 | $46.78 | $47.42 | $46.33 | 2,347,745 |
| 2021-07-26 | $47.28 | $48.01 | $47.18 | $47.71 | $46.62 | 3,027,018 |
| 2021-07-23 | $47.97 | $48.35 | $47.13 | $47.31 | $46.23 | 3,029,587 |
| 2021-07-22 | $48.10 | $48.10 | $47.24 | $47.56 | $46.47 | 2,815,324 |
| 2021-07-21 | $47.65 | $48.97 | $47.65 | $48.29 | $47.18 | 3,971,188 |
| 2021-07-20 | $44.97 | $47.53 | $44.87 | $47.23 | $46.15 | 5,131,279 |
| 2021-07-19 | $45.50 | $45.78 | $44.54 | $44.93 | $43.90 | 5,465,584 |
| 2021-07-16 | $48.20 | $48.25 | $46.64 | $46.90 | $45.82 | 4,384,840 |
| 2021-07-15 | $47.50 | $48.20 | $47.02 | $48.07 | $46.97 | 7,698,922 |
| 2021-07-14 | $46.89 | $47.35 | $46.02 | $46.41 | $45.35 | 2,792,204 |
| 2021-07-13 | $47.40 | $47.55 | $46.68 | $46.73 | $45.66 | 2,983,416 |
| 2021-07-12 | $46.35 | $47.73 | $45.97 | $47.44 | $46.35 | 3,450,675 |
| 2021-07-09 | $45.87 | $47.08 | $45.53 | $46.87 | $45.80 | 5,044,756 |
| 2021-07-08 | $45.87 | $46.00 | $44.60 | $44.86 | $43.83 | 5,412,145 |
| 2021-07-07 | $46.20 | $47.05 | $46.02 | $46.79 | $45.72 | 4,108,195 |
| 2021-07-06 | $47.52 | $47.69 | $46.32 | $46.61 | $45.54 | 3,598,833 |
| 2021-07-02 | $48.33 | $48.39 | $47.81 | $48.05 | $46.95 | 1,994,955 |
| 2021-07-01 | $48.03 | $48.56 | $47.77 | $48.27 | $47.16 | 2,888,365 |
| 2021-06-30 | $47.19 | $47.74 | $47.19 | $47.60 | $46.51 | 2,586,775 |
| 2021-06-29 | $48.35 | $48.71 | $47.18 | $47.40 | $46.31 | 2,742,549 |
| 2021-06-28 | $48.83 | $48.96 | $47.59 | $47.96 | $46.86 | 2,961,655 |
| 2021-06-25 | $48.47 | $49.23 | $48.30 | $49.02 | $47.90 | 3,276,310 |
| 2021-06-24 | $47.80 | $48.44 | $47.57 | $48.21 | $47.10 | 2,818,003 |
| 2021-06-23 | $47.56 | $48.06 | $47.44 | $47.73 | $46.64 | 2,896,405 |
| 2021-06-22 | $47.73 | $47.84 | $47.02 | $47.55 | $46.46 | 3,181,448 |
| 2021-06-21 | $47.26 | $47.76 | $47.23 | $47.75 | $46.66 | 7,422,814 |
| 2021-06-18 | $47.85 | $48.08 | $46.83 | $46.85 | $45.78 | 10,722,199 |
| 2021-06-17 | $51.87 | $51.92 | $48.71 | $48.77 | $47.65 | 5,797,507 |
| 2021-06-16 | $51.36 | $51.98 | $50.85 | $51.68 | $50.49 | 4,257,295 |
| 2021-06-15 | $51.15 | $51.91 | $50.99 | $51.53 | $50.35 | 3,705,254 |
| 2021-06-14 | $51.56 | $51.89 | $50.85 | $51.10 | $49.93 | 3,130,891 |
| 2021-06-11 | $51.83 | $52.15 | $51.70 | $52.02 | $50.51 | 3,521,806 |
| 2021-06-10 | $52.91 | $53.10 | $51.52 | $51.57 | $50.07 | 2,213,471 |
| 2021-06-09 | $52.80 | $52.88 | $52.14 | $52.16 | $50.65 | 2,947,107 |
| 2021-06-08 | $52.67 | $53.38 | $52.29 | $53.23 | $51.69 | 2,227,501 |
| 2021-06-07 | $53.46 | $53.53 | $52.87 | $53.07 | $51.53 | 2,460,674 |
| 2021-06-04 | $53.49 | $53.49 | $52.83 | $53.42 | $51.87 | 2,851,746 |
| 2021-06-03 | $52.95 | $53.68 | $52.74 | $53.54 | $51.99 | 4,029,971 |
| 2021-06-02 | $53.97 | $54.08 | $53.02 | $53.04 | $51.50 | 4,146,693 |
| 2021-06-01 | $53.33 | $53.83 | $53.12 | $53.55 | $52.00 | 5,278,270 |
| 2021-05-28 | $52.82 | $52.93 | $51.94 | $52.84 | $51.31 | 3,116,295 |
| 2021-05-27 | $52.02 | $52.80 | $51.82 | $52.71 | $51.18 | 6,287,715 |
| 2021-05-26 | $51.27 | $51.52 | $50.72 | $51.37 | $49.88 | 2,516,510 |
| 2021-05-25 | $51.99 | $52.54 | $50.69 | $50.80 | $49.33 | 3,569,632 |
| 2021-05-24 | $51.50 | $51.99 | $51.30 | $51.88 | $50.37 | 2,600,721 |
| 2021-05-21 | $50.75 | $51.69 | $50.75 | $51.31 | $49.82 | 4,198,760 |
| 2021-05-20 | $50.70 | $50.92 | $50.03 | $50.53 | $49.06 | 3,123,523 |
| 2021-05-19 | $50.47 | $50.76 | $49.55 | $50.67 | $49.20 | 4,145,486 |
| 2021-05-18 | $51.42 | $51.71 | $51.08 | $51.11 | $49.63 | 3,856,373 |
| 2021-05-17 | $51.75 | $51.90 | $51.06 | $51.57 | $50.07 | 3,248,100 |
| 2021-05-14 | $51.00 | $51.90 | $50.85 | $51.90 | $50.39 | 4,844,791 |
| 2021-05-13 | $49.71 | $51.26 | $49.71 | $50.85 | $49.37 | 5,064,367 |
| 2021-05-12 | $51.01 | $51.04 | $49.92 | $50.08 | $48.63 | 5,970,566 |
| 2021-05-11 | $51.72 | $51.86 | $49.92 | $50.38 | $48.92 | 4,646,563 |
| 2021-05-10 | $51.32 | $52.70 | $51.30 | $51.92 | $50.41 | 6,870,071 |
| 2021-05-07 | $50.17 | $51.50 | $49.69 | $51.19 | $49.70 | 5,582,252 |
| 2021-05-06 | $49.00 | $50.35 | $48.67 | $50.17 | $48.71 | 5,557,777 |
| 2021-05-05 | $48.46 | $49.08 | $48.40 | $48.87 | $47.45 | 7,013,697 |
| 2021-05-04 | $48.90 | $49.30 | $48.39 | $48.40 | $47.00 | 6,640,924 |
| 2021-05-03 | $48.98 | $49.46 | $48.65 | $49.05 | $47.63 | 2,585,587 |
| 2021-04-30 | $48.66 | $49.09 | $48.31 | $48.45 | $47.04 | 3,201,185 |
| 2021-04-29 | $48.75 | $49.42 | $48.57 | $48.94 | $47.52 | 3,800,582 |
| 2021-04-28 | $48.47 | $48.73 | $48.03 | $48.21 | $46.81 | 2,703,439 |
| 2021-04-27 | $47.38 | $48.52 | $47.38 | $48.44 | $47.03 | 3,580,356 |
| 2021-04-26 | $47.67 | $48.55 | $47.45 | $47.53 | $46.15 | 3,203,514 |
| 2021-04-23 | $46.62 | $47.55 | $46.35 | $47.34 | $45.97 | 3,242,131 |
| 2021-04-22 | $46.68 | $47.20 | $46.29 | $46.46 | $45.11 | 4,388,467 |
| 2021-04-21 | $45.39 | $46.80 | $45.19 | $46.76 | $45.40 | 3,682,675 |
| 2021-04-20 | $46.47 | $46.65 | $45.23 | $45.53 | $44.21 | 4,261,954 |
| 2021-04-19 | $47.14 | $47.28 | $46.39 | $46.73 | $45.37 | 2,809,233 |
| 2021-04-16 | $47.11 | $47.69 | $46.86 | $47.10 | $45.73 | 4,369,094 |
| 2021-04-15 | $47.48 | $47.48 | $46.43 | $46.66 | $45.31 | 4,451,862 |
| 2021-04-14 | $46.60 | $47.81 | $46.60 | $47.49 | $46.11 | 3,391,139 |
| 2021-04-13 | $46.72 | $47.09 | $46.25 | $46.69 | $45.34 | 2,958,141 |
| 2021-04-12 | $46.70 | $47.23 | $46.61 | $47.16 | $45.79 | 3,095,347 |
| 2021-04-09 | $46.45 | $46.65 | $46.04 | $46.60 | $45.25 | 3,141,601 |
| 2021-04-08 | $46.50 | $46.55 | $45.79 | $46.06 | $44.72 | 3,474,887 |
| 2021-04-07 | $46.68 | $47.10 | $46.47 | $47.08 | $45.71 | 2,719,652 |
| 2021-04-06 | $46.70 | $47.04 | $46.24 | $46.66 | $45.31 | 3,753,055 |
| 2021-04-05 | $46.95 | $47.16 | $46.50 | $46.75 | $45.39 | 3,437,736 |
| 2021-04-01 | $45.99 | $46.43 | $45.88 | $46.38 | $45.03 | 3,547,723 |
| 2021-03-31 | $46.93 | $47.38 | $46.19 | $46.21 | $44.87 | 4,318,663 |
| 2021-03-30 | $46.97 | $47.57 | $46.60 | $47.34 | $45.97 | 3,525,263 |
| 2021-03-29 | $46.13 | $47.06 | $45.93 | $46.58 | $45.23 | 4,409,438 |
| 2021-03-26 | $47.04 | $47.30 | $46.21 | $46.82 | $45.46 | 3,801,816 |
| 2021-03-25 | $45.06 | $46.60 | $44.54 | $46.50 | $45.15 | 4,707,256 |
| 2021-03-24 | $45.60 | $46.15 | $44.95 | $44.99 | $43.68 | 3,813,467 |
| 2021-03-23 | $45.72 | $46.19 | $44.80 | $44.98 | $43.68 | 3,497,802 |
| 2021-03-22 | $46.56 | $46.65 | $45.82 | $46.23 | $44.89 | 4,906,970 |
| 2021-03-19 | $47.49 | $47.62 | $46.56 | $46.83 | $45.47 | 7,285,657 |
| 2021-03-18 | $48.08 | $49.00 | $47.74 | $47.82 | $46.43 | 5,577,588 |
| 2021-03-17 | $47.63 | $48.03 | $47.15 | $47.67 | $46.29 | 5,361,361 |
| 2021-03-16 | $47.94 | $48.01 | $46.88 | $47.33 | $45.96 | 4,247,349 |
| 2021-03-15 | $48.07 | $48.40 | $47.52 | $48.34 | $46.94 | 2,994,026 |
| 2021-03-12 | $48.84 | $48.92 | $48.29 | $48.44 | $46.73 | 3,069,732 |
| 2021-03-11 | $47.66 | $48.38 | $47.50 | $48.01 | $46.31 | 4,514,636 |
| 2021-03-10 | $46.97 | $48.01 | $46.70 | $47.85 | $46.16 | 3,822,617 |
| 2021-03-09 | $46.57 | $47.24 | $45.81 | $46.62 | $44.97 | 5,638,356 |
| 2021-03-08 | $47.61 | $48.22 | $47.14 | $47.24 | $45.57 | 5,921,205 |
| 2021-03-05 | $46.94 | $47.27 | $45.90 | $46.97 | $45.31 | 5,327,804 |
| 2021-03-04 | $47.18 | $47.58 | $44.98 | $46.27 | $44.63 | 4,876,381 |
| 2021-03-03 | $46.05 | $47.68 | $46.05 | $47.01 | $45.35 | 5,633,184 |
| 2021-03-02 | $45.26 | $46.28 | $45.22 | $45.96 | $44.33 | 4,611,068 |
| 2021-03-01 | $44.90 | $48.00 | $44.76 | $45.31 | $43.71 | 7,865,329 |
| 2021-02-26 | $45.00 | $45.25 | $43.63 | $43.95 | $42.39 | 6,144,581 |
| 2021-02-25 | $45.97 | $46.13 | $43.88 | $43.95 | $42.39 | 5,331,966 |
| 2021-02-24 | $44.51 | $45.96 | $44.46 | $45.43 | $43.82 | 4,552,849 |
| 2021-02-23 | $44.74 | $44.74 | $43.84 | $44.37 | $42.80 | 5,021,630 |
| 2021-02-22 | $42.50 | $44.35 | $42.46 | $44.10 | $42.54 | 6,242,932 |
| 2021-02-19 | $42.50 | $42.82 | $42.08 | $42.58 | $41.07 | 3,664,416 |
| 2021-02-18 | $42.46 | $43.00 | $41.49 | $42.11 | $40.62 | 4,032,567 |
| 2021-02-17 | $41.28 | $43.36 | $41.17 | $43.27 | $41.74 | 4,862,095 |
| 2021-02-16 | $41.74 | $42.63 | $41.51 | $42.15 | $40.66 | 4,937,302 |
| 2021-02-12 | $41.46 | $42.19 | $41.19 | $41.40 | $39.93 | 4,154,929 |
| 2021-02-11 | $42.33 | $42.53 | $41.29 | $41.60 | $40.13 | 3,445,649 |
| 2021-02-10 | $42.35 | $42.77 | $41.96 | $42.43 | $40.93 | 3,256,283 |
| 2021-02-09 | $42.12 | $42.51 | $41.75 | $42.14 | $40.65 | 3,450,028 |
| 2021-02-08 | $41.65 | $42.32 | $41.47 | $42.29 | $40.79 | 3,899,619 |
| 2021-02-05 | $41.82 | $41.93 | $41.18 | $41.68 | $40.20 | 3,968,178 |
| 2021-02-04 | $39.19 | $41.35 | $38.95 | $41.34 | $39.88 | 5,088,092 |
| 2021-02-03 | $38.53 | $39.35 | $38.48 | $38.95 | $37.57 | 4,680,787 |
| 2021-02-02 | $38.09 | $39.00 | $37.85 | $38.57 | $37.20 | 4,792,726 |
| 2021-02-01 | $37.73 | $37.91 | $36.87 | $37.42 | $36.10 | 3,649,546 |
| 2021-01-29 | $38.11 | $38.11 | $36.80 | $37.44 | $36.11 | 5,291,006 |
| 2021-01-28 | $38.06 | $38.93 | $37.93 | $38.48 | $37.12 | 5,048,376 |
| 2021-01-27 | $38.57 | $38.74 | $37.10 | $37.60 | $36.27 | 5,772,036 |
| 2021-01-26 | $39.87 | $39.94 | $39.01 | $39.11 | $37.73 | 3,741,388 |
| 2021-01-25 | $39.53 | $39.80 | $38.99 | $39.58 | $38.18 | 4,084,306 |
| 2021-01-22 | $40.53 | $40.93 | $39.96 | $40.08 | $38.66 | 4,752,334 |
| 2021-01-21 | $41.95 | $42.14 | $41.05 | $41.05 | $39.60 | 5,608,281 |
| 2021-01-20 | $42.23 | $42.57 | $42.00 | $42.08 | $40.59 | 6,421,338 |
| 2021-01-19 | $41.58 | $42.42 | $41.52 | $42.25 | $40.75 | 5,159,437 |
| 2021-01-15 | $40.88 | $41.51 | $40.53 | $41.35 | $39.89 | 7,124,391 |
| 2021-01-14 | $41.00 | $41.45 | $40.68 | $41.30 | $39.84 | 3,984,294 |
| 2021-01-13 | $40.69 | $41.12 | $40.43 | $40.72 | $39.28 | 3,608,732 |
| 2021-01-12 | $40.66 | $41.26 | $40.57 | $41.00 | $39.55 | 3,874,317 |
| 2021-01-11 | $39.92 | $40.79 | $39.71 | $40.28 | $38.85 | 3,456,982 |
| 2021-01-08 | $41.00 | $41.12 | $40.01 | $40.62 | $39.18 | 5,344,861 |
| 2021-01-07 | $40.78 | $41.04 | $40.35 | $40.89 | $39.44 | 5,109,760 |
| 2021-01-06 | $38.62 | $40.66 | $38.62 | $40.21 | $38.79 | 8,198,571 |
| 2021-01-05 | $37.28 | $38.01 | $37.18 | $37.75 | $36.41 | 4,268,240 |
| 2021-01-04 | $37.65 | $37.95 | $36.82 | $37.13 | $35.82 | 7,080,986 |
| 2020-12-31 | $37.53 | $37.96 | $37.23 | $37.86 | $36.52 | 2,956,476 |
| 2020-12-30 | $37.11 | $38.04 | $37.10 | $37.52 | $36.19 | 2,522,240 |
| 2020-12-29 | $37.36 | $37.43 | $36.92 | $37.16 | $35.84 | 4,047,277 |
| 2020-12-28 | $37.55 | $38.02 | $37.03 | $37.07 | $35.76 | 3,774,581 |
| 2020-12-24 | $37.48 | $37.50 | $36.97 | $37.37 | $36.05 | 1,613,849 |
| 2020-12-23 | $37.25 | $38.04 | $37.24 | $37.44 | $36.11 | 3,890,573 |
| 2020-12-22 | $37.56 | $37.62 | $36.77 | $36.80 | $35.50 | 5,375,723 |
| 2020-12-21 | $37.11 | $37.67 | $36.78 | $37.37 | $36.05 | 5,341,670 |
| 2020-12-18 | $38.20 | $38.46 | $36.97 | $37.48 | $36.15 | 9,293,042 |
| 2020-12-17 | $38.32 | $38.35 | $37.83 | $38.23 | $36.88 | 5,233,236 |
| 2020-12-16 | $38.76 | $38.77 | $38.08 | $38.32 | $36.96 | 3,691,213 |
| 2020-12-15 | $38.48 | $38.87 | $37.65 | $38.54 | $37.18 | 3,293,874 |
| 2020-12-14 | $39.30 | $39.37 | $38.08 | $38.16 | $36.81 | 3,942,023 |
| 2020-12-11 | $38.83 | $39.17 | $38.56 | $38.79 | $37.42 | 5,299,338 |
| 2020-12-10 | $39.28 | $39.94 | $39.06 | $39.71 | $37.99 | 4,716,313 |
| 2020-12-09 | $39.91 | $40.29 | $39.56 | $39.94 | $38.21 | 5,388,430 |
| 2020-12-08 | $39.28 | $39.95 | $39.18 | $39.52 | $37.81 | 3,322,919 |
| 2020-12-07 | $40.28 | $40.34 | $39.57 | $39.79 | $38.07 | 4,478,460 |
| 2020-12-04 | $40.25 | $40.81 | $40.15 | $40.69 | $38.93 | 4,597,849 |
| 2020-12-03 | $39.67 | $40.27 | $39.52 | $39.84 | $38.12 | 4,581,263 |
| 2020-12-02 | $39.06 | $39.89 | $38.76 | $39.73 | $38.01 | 5,175,400 |
| 2020-12-01 | $39.50 | $39.78 | $39.09 | $39.31 | $37.61 | 5,393,818 |
| 2020-11-30 | $39.10 | $39.61 | $38.40 | $38.44 | $36.78 | 6,426,052 |
| 2020-11-27 | $39.95 | $40.16 | $39.45 | $39.71 | $37.99 | 2,046,833 |
| 2020-11-25 | $40.27 | $40.50 | $39.71 | $40.12 | $38.38 | 3,811,111 |
| 2020-11-24 | $40.79 | $41.57 | $40.27 | $40.98 | $39.21 | 5,960,020 |
| 2020-11-23 | $39.38 | $39.95 | $38.81 | $39.77 | $38.05 | 4,761,410 |
| 2020-11-20 | $38.65 | $38.86 | $38.00 | $38.61 | $36.94 | 5,572,862 |
| 2020-11-19 | $37.99 | $38.60 | $37.47 | $38.54 | $36.87 | 4,225,237 |
| 2020-11-18 | $38.25 | $39.36 | $38.03 | $38.55 | $36.88 | 6,265,071 |
| 2020-11-17 | $37.84 | $38.70 | $37.66 | $38.42 | $36.76 | 4,627,031 |
| 2020-11-16 | $38.59 | $38.68 | $37.92 | $38.49 | $36.82 | 6,015,438 |
| 2020-11-13 | $36.46 | $37.41 | $36.29 | $37.32 | $35.70 | 5,078,955 |
| 2020-11-12 | $37.03 | $37.03 | $35.55 | $36.06 | $34.50 | 6,849,605 |
| 2020-11-11 | $37.86 | $37.91 | $36.74 | $37.35 | $35.73 | 7,211,292 |
| 2020-11-10 | $37.89 | $38.60 | $37.24 | $38.23 | $36.58 | 10,214,041 |
| 2020-11-09 | $36.96 | $38.63 | $36.51 | $37.52 | $35.90 | 13,776,350 |
| 2020-11-06 | $34.04 | $35.50 | $32.76 | $33.16 | $31.72 | 8,329,979 |
| 2020-11-05 | $31.83 | $33.60 | $31.82 | $33.43 | $31.98 | 6,467,355 |
| 2020-11-04 | $32.33 | $32.61 | $31.28 | $31.59 | $30.22 | 5,424,367 |
| 2020-11-03 | $32.95 | $33.19 | $32.71 | $32.89 | $31.47 | 7,168,893 |
| 2020-11-02 | $32.25 | $32.74 | $31.90 | $32.45 | $31.05 | 7,279,099 |
| 2020-10-30 | $31.08 | $31.77 | $30.77 | $31.49 | $30.13 | 6,373,919 |
| 2020-10-29 | $30.00 | $31.42 | $29.71 | $31.29 | $29.94 | 7,436,512 |
| 2020-10-28 | $30.42 | $30.97 | $29.89 | $30.23 | $28.92 | 8,129,382 |
| 2020-10-27 | $33.28 | $33.29 | $31.15 | $31.16 | $29.81 | 12,065,723 |
| 2020-10-26 | $31.87 | $31.91 | $30.74 | $31.26 | $29.91 | 6,021,603 |
| 2020-10-23 | $32.40 | $32.64 | $31.75 | $32.38 | $30.98 | 4,375,619 |
| 2020-10-22 | $31.54 | $32.15 | $31.22 | $32.01 | $30.62 | 5,412,032 |
| 2020-10-21 | $30.58 | $31.84 | $30.50 | $31.67 | $30.30 | 6,869,516 |
| 2020-10-20 | $30.45 | $31.23 | $30.40 | $30.65 | $29.32 | 5,481,541 |
| 2020-10-19 | $30.41 | $30.83 | $30.02 | $30.09 | $28.79 | 5,425,918 |
| 2020-10-16 | $30.01 | $30.66 | $29.71 | $30.29 | $28.98 | 4,893,989 |
| 2020-10-15 | $29.16 | $29.98 | $29.12 | $29.96 | $28.66 | 3,554,599 |
| 2020-10-14 | $29.79 | $30.36 | $29.53 | $29.65 | $28.37 | 6,996,235 |
| 2020-10-13 | $30.17 | $30.28 | $29.49 | $29.82 | $28.53 | 7,574,044 |
| 2020-10-12 | $29.87 | $30.63 | $29.76 | $30.46 | $29.14 | 7,711,575 |
| 2020-10-09 | $30.43 | $30.57 | $29.75 | $29.95 | $28.65 | 8,058,396 |
| 2020-10-08 | $29.81 | $30.48 | $29.35 | $30.26 | $28.95 | 5,610,883 |
| 2020-10-07 | $29.28 | $29.68 | $28.96 | $29.56 | $28.28 | 4,976,689 |
| 2020-10-06 | $29.40 | $29.98 | $28.93 | $28.98 | $27.73 | 8,161,497 |
| 2020-10-05 | $28.77 | $29.42 | $28.58 | $29.05 | $27.79 | 5,326,077 |
| 2020-10-02 | $27.19 | $28.48 | $27.07 | $28.22 | $27.00 | 4,558,290 |
| 2020-10-01 | $27.56 | $28.01 | $27.31 | $27.72 | $26.52 | 5,155,535 |
| 2020-09-30 | $27.42 | $27.94 | $27.25 | $27.53 | $26.34 | 5,338,698 |
| 2020-09-29 | $27.54 | $27.65 | $26.96 | $27.29 | $26.11 | 4,282,412 |
| 2020-09-28 | $27.66 | $28.04 | $27.42 | $27.63 | $26.43 | 7,610,414 |
| 2020-09-25 | $26.13 | $27.15 | $26.12 | $27.07 | $25.90 | 4,886,954 |
| 2020-09-24 | $26.40 | $27.09 | $25.57 | $26.48 | $25.33 | 5,686,893 |
| 2020-09-23 | $27.47 | $28.12 | $26.40 | $26.43 | $25.29 | 6,986,734 |
| 2020-09-22 | $26.95 | $27.72 | $26.85 | $27.34 | $26.16 | 10,055,243 |
| 2020-09-21 | $27.14 | $27.41 | $26.51 | $26.98 | $25.81 | 11,872,542 |
| 2020-09-18 | $28.50 | $28.99 | $27.92 | $27.99 | $26.78 | 13,427,425 |
| 2020-09-17 | $29.21 | $29.45 | $28.61 | $28.70 | $27.46 | 11,420,780 |
| 2020-09-16 | $28.76 | $30.06 | $28.59 | $29.77 | $28.48 | 10,803,412 |
| 2020-09-15 | $29.36 | $29.81 | $28.92 | $28.93 | $27.38 | 6,438,636 |
| 2020-09-14 | $28.77 | $29.60 | $28.60 | $29.40 | $27.83 | 6,255,218 |
| 2020-09-11 | $28.22 | $28.79 | $28.08 | $28.40 | $26.88 | 8,491,923 |
| 2020-09-10 | $29.27 | $29.58 | $28.03 | $28.16 | $26.65 | 7,754,922 |
| 2020-09-09 | $29.16 | $29.25 | $28.43 | $29.15 | $27.59 | 7,432,367 |
| 2020-09-08 | $29.38 | $29.55 | $28.57 | $28.89 | $27.35 | 7,124,724 |
| 2020-09-04 | $30.00 | $30.22 | $29.25 | $29.80 | $28.21 | 5,783,255 |
| 2020-09-03 | $30.00 | $30.96 | $29.23 | $29.40 | $27.83 | 7,003,866 |
| 2020-09-02 | $29.27 | $29.86 | $28.73 | $29.83 | $28.24 | 6,534,012 |
| 2020-09-01 | $28.87 | $29.36 | $28.67 | $29.15 | $27.59 | 4,930,493 |
| 2020-08-31 | $29.25 | $29.33 | $28.71 | $29.14 | $27.58 | 7,539,768 |
| 2020-08-28 | $30.12 | $30.12 | $29.23 | $29.37 | $27.80 | 6,036,638 |
| 2020-08-27 | $29.10 | $30.05 | $29.09 | $29.68 | $28.09 | 4,973,676 |
| 2020-08-26 | $29.46 | $29.51 | $28.74 | $29.06 | $27.51 | 3,738,832 |
| 2020-08-25 | $29.99 | $30.20 | $29.26 | $29.52 | $27.94 | 4,134,587 |
| 2020-08-24 | $28.52 | $29.57 | $28.28 | $29.55 | $27.97 | 5,511,071 |
| 2020-08-21 | $29.11 | $29.27 | $28.23 | $28.27 | $26.76 | 7,366,527 |
| 2020-08-20 | $29.37 | $29.63 | $29.09 | $29.13 | $27.57 | 4,702,191 |
| 2020-08-19 | $29.50 | $30.05 | $29.31 | $29.86 | $28.26 | 4,870,435 |
| 2020-08-18 | $30.06 | $30.20 | $29.49 | $29.58 | $28.00 | 7,880,805 |
| 2020-08-17 | $30.89 | $30.90 | $29.85 | $29.96 | $28.36 | 5,587,374 |
| 2020-08-14 | $30.38 | $31.42 | $30.23 | $30.99 | $29.33 | 4,862,862 |
| 2020-08-13 | $30.51 | $30.93 | $30.12 | $30.71 | $29.07 | 6,252,170 |
| 2020-08-12 | $32.52 | $32.65 | $30.59 | $30.94 | $29.29 | 6,706,205 |
| 2020-08-11 | $32.64 | $32.90 | $31.75 | $31.98 | $30.27 | 6,370,771 |
| 2020-08-10 | $31.00 | $31.67 | $30.98 | $31.46 | $29.78 | 4,596,443 |
| 2020-08-07 | $29.17 | $30.67 | $28.97 | $30.66 | $29.02 | 6,015,195 |
| 2020-08-06 | $30.40 | $30.90 | $29.28 | $29.32 | $27.75 | 9,162,819 |
| 2020-08-05 | $30.00 | $30.56 | $29.81 | $30.18 | $28.57 | 7,385,397 |
| 2020-08-04 | $31.06 | $31.31 | $29.46 | $29.72 | $28.13 | 17,448,390 |
| 2020-08-03 | $32.21 | $32.69 | $32.03 | $32.14 | $30.42 | 5,834,943 |
| 2020-07-31 | $31.71 | $32.15 | $31.40 | $32.14 | $30.42 | 6,245,205 |
| 2020-07-30 | $31.74 | $31.95 | $31.07 | $31.78 | $30.08 | 7,075,836 |
| 2020-07-29 | $30.88 | $32.93 | $30.88 | $32.67 | $30.92 | 10,100,384 |
| 2020-07-28 | $30.60 | $31.28 | $30.39 | $30.95 | $29.30 | 5,220,661 |
| 2020-07-27 | $31.10 | $31.15 | $30.40 | $30.85 | $29.20 | 5,143,729 |
| 2020-07-24 | $31.89 | $32.05 | $31.20 | $31.31 | $29.64 | 3,960,874 |
| 2020-07-23 | $31.95 | $32.38 | $31.66 | $31.87 | $30.17 | 4,965,011 |
| 2020-07-22 | $31.58 | $32.30 | $31.42 | $32.19 | $30.47 | 5,729,599 |
| 2020-07-21 | $31.72 | $32.33 | $31.46 | $31.96 | $30.25 | 4,618,440 |
| 2020-07-20 | $31.99 | $32.02 | $31.40 | $31.41 | $29.73 | 4,364,370 |
| 2020-07-17 | $32.71 | $32.86 | $31.77 | $32.12 | $30.40 | 4,333,076 |
| 2020-07-16 | $31.35 | $33.04 | $31.18 | $32.56 | $30.82 | 6,853,864 |
| 2020-07-15 | $31.72 | $32.02 | $31.09 | $31.77 | $30.07 | 6,812,067 |
| 2020-07-14 | $29.87 | $30.82 | $29.38 | $30.79 | $29.14 | 5,493,706 |
| 2020-07-13 | $30.30 | $30.67 | $29.60 | $29.72 | $28.13 | 6,127,408 |
| 2020-07-10 | $28.22 | $30.13 | $28.06 | $30.10 | $28.49 | 7,441,874 |
| 2020-07-09 | $29.71 | $29.78 | $27.98 | $28.00 | $26.50 | 7,348,742 |
| 2020-07-08 | $28.85 | $29.94 | $28.82 | $29.85 | $28.25 | 7,803,734 |
| 2020-07-07 | $30.32 | $30.44 | $29.11 | $29.17 | $27.61 | 7,411,524 |
| 2020-07-06 | $30.95 | $31.55 | $30.47 | $30.74 | $29.10 | 6,132,403 |
| 2020-07-02 | $30.55 | $31.21 | $29.84 | $29.92 | $28.32 | 8,791,783 |
| 2020-07-01 | $31.01 | $31.57 | $29.50 | $29.58 | $28.00 | 6,982,128 |
| 2020-06-30 | $30.45 | $31.40 | $30.29 | $31.18 | $29.51 | 4,660,780 |
| 2020-06-29 | $30.25 | $30.89 | $29.88 | $30.68 | $29.04 | 5,485,145 |
| 2020-06-26 | $30.72 | $30.88 | $29.49 | $29.71 | $28.12 | 8,004,266 |
| 2020-06-25 | $30.00 | $31.34 | $29.81 | $31.26 | $29.59 | 5,780,300 |
| 2020-06-24 | $31.40 | $31.64 | $30.11 | $30.30 | $28.68 | 5,958,306 |
| 2020-06-23 | $32.48 | $32.73 | $31.92 | $32.05 | $30.34 | 3,322,925 |
| 2020-06-22 | $31.54 | $32.05 | $31.07 | $31.79 | $30.09 | 3,955,126 |
| 2020-06-19 | $33.36 | $33.36 | $31.67 | $31.81 | $30.11 | 7,775,501 |
| 2020-06-18 | $31.87 | $33.00 | $31.54 | $32.47 | $30.73 | 4,064,586 |
| 2020-06-17 | $33.06 | $33.33 | $32.14 | $32.28 | $30.55 | 5,963,754 |
| 2020-06-16 | $35.49 | $35.50 | $32.74 | $33.29 | $31.51 | 7,393,208 |
| 2020-06-15 | $31.30 | $33.57 | $31.12 | $33.19 | $31.42 | 6,942,340 |
| 2020-06-12 | $33.50 | $33.58 | $31.24 | $33.04 | $31.27 | 7,489,738 |
| 2020-06-11 | $32.50 | $33.87 | $31.30 | $31.61 | $29.63 | 9,220,269 |
| 2020-06-10 | $37.25 | $37.30 | $35.15 | $35.16 | $32.96 | 8,563,912 |
| 2020-06-09 | $38.00 | $38.35 | $36.83 | $37.74 | $35.38 | 7,040,056 |
| 2020-06-08 | $37.31 | $39.51 | $37.31 | $39.44 | $36.97 | 10,595,669 |
| 2020-06-05 | $38.69 | $38.97 | $36.18 | $36.36 | $34.09 | 10,444,145 |
| 2020-06-04 | $32.89 | $35.22 | $32.58 | $35.21 | $33.01 | 8,436,608 |
| 2020-06-03 | $32.53 | $33.47 | $32.26 | $33.25 | $31.17 | 6,238,079 |
| 2020-06-02 | $30.81 | $31.76 | $30.50 | $31.49 | $29.52 | 6,667,563 |
| 2020-06-01 | $30.11 | $30.97 | $29.76 | $30.55 | $28.64 | 4,297,463 |
| 2020-05-29 | $30.46 | $31.04 | $29.97 | $30.06 | $28.18 | 8,762,714 |
| 2020-05-28 | $31.97 | $32.19 | $30.82 | $31.12 | $29.17 | 5,810,197 |
| 2020-05-27 | $32.60 | $32.96 | $31.21 | $31.51 | $29.54 | 8,386,768 |
| 2020-05-26 | $30.28 | $31.74 | $30.28 | $31.01 | $29.07 | 8,360,268 |
| 2020-05-22 | $28.86 | $28.97 | $28.21 | $28.89 | $27.08 | 3,727,278 |
| 2020-05-21 | $27.99 | $29.23 | $27.94 | $28.81 | $27.01 | 5,472,772 |
| 2020-05-20 | $28.20 | $28.64 | $27.89 | $28.04 | $26.29 | 5,175,388 |
| 2020-05-19 | $28.18 | $28.61 | $27.43 | $27.63 | $25.90 | 5,548,724 |
| 2020-05-18 | $28.00 | $28.97 | $27.87 | $28.45 | $26.67 | 8,773,456 |
| 2020-05-15 | $25.67 | $26.53 | $25.10 | $26.47 | $24.81 | 8,184,750 |
| 2020-05-14 | $24.45 | $25.88 | $23.48 | $25.76 | $24.15 | 6,954,468 |
| 2020-05-13 | $26.09 | $26.19 | $24.76 | $24.96 | $23.40 | 6,236,606 |
| 2020-05-12 | $27.75 | $28.33 | $26.55 | $26.55 | $24.89 | 5,589,227 |
| 2020-05-11 | $27.31 | $27.94 | $26.71 | $27.55 | $25.83 | 8,109,320 |
| 2020-05-08 | $26.28 | $27.70 | $25.81 | $27.65 | $25.92 | 9,829,242 |
| 2020-05-07 | $23.80 | $25.55 | $23.77 | $25.52 | $23.92 | 8,239,201 |
| 2020-05-06 | $25.21 | $25.36 | $23.23 | $23.31 | $21.85 | 7,816,751 |
| 2020-05-05 | $24.71 | $26.31 | $24.61 | $25.06 | $23.49 | 8,940,101 |
| 2020-05-04 | $23.84 | $24.43 | $23.12 | $24.07 | $22.56 | 9,314,336 |
| 2020-05-01 | $24.52 | $24.67 | $23.55 | $23.90 | $22.41 | 6,407,378 |
| 2020-04-30 | $26.71 | $26.81 | $25.39 | $25.43 | $23.84 | 6,631,300 |
| 2020-04-29 | $26.29 | $27.41 | $26.00 | $27.23 | $25.53 | 9,620,371 |
| 2020-04-28 | $25.09 | $25.69 | $24.41 | $25.28 | $23.70 | 9,504,488 |
| 2020-04-27 | $23.47 | $24.54 | $23.47 | $24.18 | $22.67 | 7,601,725 |
| 2020-04-24 | $23.14 | $23.70 | $22.47 | $23.35 | $21.89 | 9,295,407 |
| 2020-04-23 | $22.63 | $23.42 | $22.39 | $22.66 | $21.24 | 7,604,014 |
| 2020-04-22 | $23.08 | $23.54 | $22.14 | $22.26 | $20.87 | 8,231,847 |
| 2020-04-21 | $22.50 | $23.31 | $22.14 | $22.25 | $20.86 | 7,211,165 |
| 2020-04-20 | $24.01 | $24.28 | $23.04 | $23.75 | $22.26 | 6,502,943 |
| 2020-04-17 | $24.23 | $24.81 | $23.83 | $24.50 | $22.97 | 11,039,769 |
| 2020-04-16 | $23.85 | $24.12 | $22.94 | $23.18 | $21.73 | 8,811,923 |
| 2020-04-15 | $24.20 | $24.45 | $23.27 | $24.08 | $22.57 | 9,223,445 |
| 2020-04-14 | $26.30 | $27.10 | $25.23 | $25.78 | $24.17 | 8,137,909 |
| 2020-04-13 | $26.64 | $27.00 | $24.43 | $25.63 | $24.03 | 7,363,747 |
| 2020-04-09 | $24.95 | $27.65 | $24.89 | $26.54 | $24.88 | 11,974,566 |
| 2020-04-08 | $23.76 | $24.58 | $23.25 | $24.13 | $22.62 | 8,538,705 |
| 2020-04-07 | $23.46 | $24.96 | $22.90 | $23.26 | $21.81 | 12,731,270 |
| 2020-04-06 | $21.95 | $22.19 | $20.82 | $21.52 | $20.17 | 15,411,712 |
| 2020-04-03 | $21.25 | $21.69 | $19.90 | $20.46 | $19.18 | 9,571,271 |
| 2020-04-02 | $21.11 | $22.83 | $21.08 | $21.25 | $19.92 | 9,317,354 |
| 2020-04-01 | $22.70 | $22.87 | $21.01 | $21.61 | $20.26 | 10,496,660 |
| 2020-03-31 | $25.48 | $25.79 | $23.88 | $24.25 | $22.73 | 9,554,518 |
| 2020-03-30 | $25.00 | $25.99 | $24.07 | $25.71 | $24.10 | 8,376,748 |
| 2020-03-27 | $26.00 | $26.76 | $25.01 | $25.51 | $23.91 | 9,469,393 |
| 2020-03-26 | $25.81 | $27.70 | $25.50 | $27.51 | $25.79 | 11,282,618 |
| 2020-03-25 | $23.20 | $27.75 | $22.03 | $25.72 | $24.11 | 14,362,424 |
| 2020-03-24 | $21.03 | $23.30 | $20.74 | $22.93 | $21.50 | 11,409,210 |
| 2020-03-23 | $18.96 | $20.08 | $18.08 | $19.30 | $18.09 | 9,604,478 |
| 2020-03-20 | $20.81 | $21.25 | $19.14 | $19.23 | $18.03 | 12,948,420 |
| 2020-03-19 | $18.49 | $21.38 | $17.52 | $20.60 | $19.31 | 11,719,155 |
| 2020-03-18 | $20.62 | $21.29 | $16.07 | $18.78 | $17.61 | 13,526,892 |
| 2020-03-17 | $23.98 | $24.03 | $20.52 | $22.25 | $20.86 | 15,054,863 |
| 2020-03-16 | $23.88 | $25.32 | $22.40 | $23.25 | $21.80 | 15,835,385 |
| 2020-03-13 | $27.55 | $28.58 | $25.09 | $28.50 | $26.72 | 11,918,268 |
| 2020-03-12 | $29.66 | $29.78 | $25.50 | $25.67 | $23.80 | 13,593,923 |
| 2020-03-11 | $33.68 | $34.30 | $31.90 | $32.43 | $30.06 | 10,814,218 |
| 2020-03-10 | $34.58 | $37.18 | $33.17 | $35.07 | $32.51 | 10,322,098 |
| 2020-03-09 | $34.61 | $35.00 | $30.41 | $32.81 | $30.42 | 19,736,076 |
| 2020-03-06 | $39.16 | $39.55 | $37.42 | $37.84 | $35.08 | 14,681,201 |
| 2020-03-05 | $41.00 | $41.71 | $40.18 | $40.65 | $37.68 | 9,251,376 |
| 2020-03-04 | $41.91 | $42.65 | $41.37 | $42.54 | $39.44 | 8,324,143 |
| 2020-03-03 | $42.68 | $43.88 | $41.17 | $41.49 | $38.46 | 11,832,162 |
| 2020-03-02 | $42.11 | $42.89 | $41.43 | $42.85 | $39.72 | 10,262,084 |
| 2020-02-28 | $42.28 | $42.95 | $41.31 | $42.16 | $39.08 | 10,908,321 |
| 2020-02-27 | $44.34 | $45.19 | $43.39 | $43.41 | $40.24 | 7,159,291 |
| 2020-02-26 | $45.49 | $46.13 | $44.73 | $45.00 | $41.72 | 7,269,780 |
| 2020-02-25 | $45.85 | $46.34 | $45.19 | $45.24 | $41.94 | 8,705,976 |
| 2020-02-24 | $47.50 | $47.69 | $45.59 | $45.70 | $42.37 | 9,774,166 |
| 2020-02-21 | $49.55 | $49.78 | $48.59 | $48.60 | $45.05 | 4,913,148 |
| 2020-02-20 | $49.41 | $49.94 | $49.20 | $49.80 | $46.17 | 5,507,082 |
| 2020-02-19 | $49.40 | $49.78 | $49.10 | $49.41 | $45.81 | 5,755,723 |
| 2020-02-18 | $48.11 | $49.01 | $47.84 | $49.01 | $45.43 | 9,403,400 |
| 2020-02-14 | $49.86 | $50.66 | $48.29 | $48.48 | $44.94 | 11,890,677 |
| 2020-02-13 | $55.77 | $56.42 | $50.90 | $50.93 | $47.21 | 13,177,621 |
| 2020-02-12 | $54.90 | $55.10 | $54.28 | $54.28 | $50.32 | 3,982,588 |
| 2020-02-11 | $54.34 | $54.84 | $54.18 | $54.47 | $50.50 | 4,656,789 |
| 2020-02-10 | $53.46 | $54.15 | $53.36 | $54.14 | $50.19 | 2,756,754 |
| 2020-02-07 | $52.98 | $53.76 | $52.93 | $53.46 | $49.56 | 3,766,298 |
| 2020-02-06 | $52.87 | $53.60 | $52.64 | $53.41 | $49.51 | 5,286,399 |
| 2020-02-05 | $51.38 | $52.65 | $51.27 | $52.48 | $48.65 | 4,408,399 |
| 2020-02-04 | $51.79 | $52.08 | $50.58 | $50.65 | $46.96 | 3,440,618 |
| 2020-02-03 | $50.52 | $51.38 | $50.43 | $51.16 | $47.43 | 2,916,645 |
| 2020-01-31 | $50.75 | $51.15 | $49.94 | $50.26 | $46.59 | 5,736,138 |
| 2020-01-30 | $50.00 | $51.35 | $49.91 | $51.30 | $47.56 | 2,979,288 |
| 2020-01-29 | $50.59 | $50.85 | $50.33 | $50.35 | $46.68 | 2,963,892 |
| 2020-01-28 | $50.40 | $50.93 | $50.29 | $50.41 | $46.73 | 4,131,914 |
| 2020-01-27 | $50.10 | $50.34 | $49.89 | $50.13 | $46.47 | 3,634,699 |
| 2020-01-24 | $51.67 | $51.67 | $50.50 | $51.06 | $47.34 | 3,227,062 |
| 2020-01-23 | $51.72 | $51.95 | $51.25 | $51.61 | $47.84 | 3,307,098 |
| 2020-01-22 | $51.86 | $52.44 | $51.64 | $52.26 | $48.45 | 4,341,548 |
| 2020-01-21 | $52.55 | $52.70 | $51.58 | $51.67 | $47.90 | 4,215,138 |
| 2020-01-17 | $52.53 | $53.08 | $52.53 | $52.90 | $49.04 | 4,936,419 |
| 2020-01-16 | $52.12 | $52.58 | $52.12 | $52.36 | $48.54 | 3,822,233 |
| 2020-01-15 | $52.01 | $52.33 | $51.40 | $51.78 | $48.00 | 4,094,959 |
| 2020-01-14 | $52.57 | $53.10 | $52.18 | $52.34 | $48.52 | 5,277,001 |
| 2020-01-13 | $52.09 | $52.62 | $51.82 | $52.62 | $48.78 | 6,039,482 |
| 2020-01-10 | $52.30 | $52.64 | $51.88 | $52.03 | $48.23 | 5,483,011 |
| 2020-01-09 | $52.07 | $52.29 | $51.66 | $52.28 | $48.47 | 3,219,821 |
| 2020-01-08 | $51.11 | $52.25 | $51.11 | $51.71 | $47.94 | 4,832,134 |
| 2020-01-07 | $51.35 | $51.43 | $50.72 | $51.11 | $47.38 | 4,580,104 |
| 2020-01-06 | $51.13 | $51.64 | $51.04 | $51.40 | $47.65 | 2,694,822 |
| 2020-01-03 | $51.23 | $51.47 | $50.94 | $51.36 | $47.61 | 2,358,781 |
| 2020-01-02 | $51.64 | $51.87 | $51.24 | $51.76 | $47.98 | 3,104,639 |
| 2019-12-31 | $51.00 | $51.37 | $50.88 | $51.33 | $47.59 | 2,912,499 |
| 2019-12-30 | $51.22 | $51.23 | $50.78 | $51.00 | $47.28 | 2,706,309 |
| 2019-12-27 | $50.76 | $51.08 | $50.58 | $51.07 | $47.34 | 2,374,830 |
| 2019-12-26 | $51.05 | $51.19 | $50.57 | $50.62 | $46.93 | 2,811,077 |
| 2019-12-24 | $50.79 | $51.45 | $50.79 | $50.94 | $47.22 | 1,138,631 |
| 2019-12-23 | $51.54 | $51.60 | $50.71 | $50.97 | $47.25 | 4,175,001 |
| 2019-12-20 | $52.10 | $52.19 | $51.51 | $51.54 | $47.78 | 7,336,469 |
| 2019-12-19 | $51.75 | $52.08 | $51.45 | $51.93 | $48.14 | 4,493,926 |
| 2019-12-18 | $51.75 | $52.35 | $51.57 | $51.97 | $48.18 | 5,090,006 |
| 2019-12-17 | $51.83 | $52.38 | $51.72 | $51.79 | $48.01 | 3,258,517 |
| 2019-12-16 | $52.00 | $52.31 | $51.75 | $51.90 | $48.11 | 5,856,976 |
| 2019-12-13 | $51.15 | $52.03 | $51.12 | $51.60 | $47.84 | 5,316,806 |
| 2019-12-12 | $50.43 | $51.42 | $50.27 | $51.03 | $47.31 | 6,080,207 |
| 2019-12-11 | $50.82 | $50.90 | $50.27 | $50.41 | $46.73 | 4,388,515 |
| 2019-12-10 | $51.55 | $51.85 | $51.04 | $51.08 | $47.05 | 4,634,301 |
| 2019-12-09 | $51.72 | $52.53 | $51.50 | $51.58 | $47.52 | 3,701,074 |
| 2019-12-06 | $51.73 | $52.12 | $51.15 | $51.86 | $47.77 | 6,731,851 |
| 2019-12-05 | $51.19 | $51.52 | $50.95 | $51.14 | $47.11 | 3,131,292 |
| 2019-12-04 | $51.47 | $51.83 | $51.10 | $51.11 | $47.08 | 4,212,912 |
| 2019-12-03 | $51.20 | $51.38 | $50.34 | $51.17 | $47.14 | 5,862,492 |
| 2019-12-02 | $52.74 | $52.77 | $51.66 | $51.66 | $47.59 | 4,180,842 |
| 2019-11-29 | $52.84 | $53.17 | $52.59 | $52.66 | $48.51 | 2,865,501 |
| 2019-11-27 | $53.19 | $53.39 | $52.76 | $52.89 | $48.72 | 3,770,816 |
| 2019-11-26 | $53.31 | $53.73 | $52.93 | $53.17 | $48.98 | 7,197,484 |
| 2019-11-25 | $53.35 | $53.73 | $53.20 | $53.31 | $49.11 | 3,072,833 |
| 2019-11-22 | $52.34 | $53.33 | $52.23 | $53.30 | $49.10 | 4,522,497 |
| 2019-11-21 | $52.96 | $53.00 | $52.20 | $52.21 | $48.10 | 4,337,643 |
| 2019-11-20 | $53.36 | $53.42 | $52.64 | $52.93 | $48.76 | 5,093,425 |
| 2019-11-19 | $54.24 | $54.32 | $53.41 | $53.41 | $49.20 | 3,394,450 |
| 2019-11-18 | $53.65 | $54.16 | $53.50 | $54.15 | $49.88 | 2,398,568 |
| 2019-11-15 | $54.47 | $54.92 | $53.67 | $53.93 | $49.68 | 3,404,076 |
| 2019-11-14 | $54.72 | $54.97 | $53.88 | $54.19 | $49.92 | 3,468,938 |
| 2019-11-13 | $55.12 | $55.22 | $54.68 | $54.72 | $50.41 | 2,737,760 |
| 2019-11-12 | $55.33 | $55.77 | $55.05 | $55.41 | $51.04 | 3,162,694 |
| 2019-11-11 | $55.43 | $56.04 | $55.29 | $55.40 | $51.03 | 2,568,820 |
| 2019-11-08 | $55.64 | $55.94 | $55.04 | $55.91 | $51.50 | 2,750,648 |
| 2019-11-07 | $55.71 | $56.33 | $55.55 | $55.59 | $51.21 | 3,280,779 |
| 2019-11-06 | $54.90 | $55.57 | $54.61 | $55.52 | $51.15 | 3,733,066 |
| 2019-11-05 | $55.22 | $55.22 | $54.26 | $54.81 | $50.49 | 4,340,758 |
| 2019-11-04 | $54.08 | $55.39 | $53.93 | $54.93 | $50.60 | 4,657,692 |
| 2019-11-01 | $51.99 | $53.89 | $51.60 | $53.76 | $49.52 | 5,377,973 |
| 2019-10-31 | $52.36 | $53.02 | $51.90 | $52.96 | $48.79 | 5,172,140 |
| 2019-10-30 | $52.19 | $52.90 | $51.70 | $52.61 | $48.46 | 3,961,384 |
| 2019-10-29 | $52.35 | $52.68 | $51.21 | $52.10 | $47.99 | 7,831,326 |
| 2019-10-28 | $53.03 | $53.31 | $52.53 | $52.55 | $48.41 | 3,817,208 |
| 2019-10-25 | $52.72 | $52.91 | $52.34 | $52.80 | $48.64 | 2,084,440 |
| 2019-10-24 | $53.37 | $53.58 | $52.72 | $52.90 | $48.73 | 1,686,973 |
| 2019-10-23 | $53.06 | $53.30 | $52.68 | $53.15 | $48.96 | 2,678,512 |
| 2019-10-22 | $54.29 | $54.29 | $53.16 | $53.24 | $49.04 | 3,458,524 |
| 2019-10-21 | $54.51 | $54.88 | $54.44 | $54.55 | $50.25 | 2,183,406 |
| 2019-10-18 | $53.90 | $54.28 | $53.86 | $53.97 | $49.72 | 2,343,993 |
| 2019-10-17 | $54.71 | $54.82 | $53.92 | $54.06 | $49.80 | 2,542,543 |
| 2019-10-16 | $54.37 | $54.56 | $53.70 | $54.34 | $50.06 | 3,470,024 |
| 2019-10-15 | $54.35 | $54.98 | $54.29 | $54.68 | $50.37 | 2,229,462 |
| 2019-10-14 | $53.91 | $54.35 | $53.63 | $54.21 | $49.94 | 2,011,415 |
| 2019-10-11 | $54.89 | $55.64 | $54.33 | $54.42 | $50.13 | 4,548,293 |
| 2019-10-10 | $53.14 | $54.45 | $52.99 | $54.06 | $49.80 | 3,990,986 |
| 2019-10-09 | $52.77 | $53.36 | $52.64 | $53.04 | $48.86 | 2,976,485 |
| 2019-10-08 | $52.92 | $53.08 | $52.39 | $52.42 | $48.29 | 3,820,941 |
| 2019-10-07 | $54.22 | $54.29 | $53.61 | $53.63 | $49.40 | 2,628,320 |
| 2019-10-04 | $53.19 | $54.53 | $53.19 | $54.43 | $50.14 | 3,344,443 |
| 2019-10-03 | $53.19 | $53.74 | $52.71 | $53.21 | $49.02 | 3,733,795 |
| 2019-10-02 | $54.09 | $54.25 | $53.30 | $53.47 | $49.26 | 3,546,326 |
| 2019-10-01 | $55.93 | $55.99 | $54.24 | $54.37 | $50.09 | 3,688,776 |
| 2019-09-30 | $56.30 | $56.36 | $55.55 | $55.70 | $51.31 | 3,439,659 |
| 2019-09-27 | $56.22 | $56.53 | $55.85 | $56.16 | $51.73 | 3,496,266 |
| 2019-09-26 | $56.60 | $56.60 | $55.54 | $55.88 | $51.48 | 3,219,830 |
| 2019-09-25 | $56.88 | $57.23 | $56.43 | $56.53 | $52.08 | 3,368,350 |
| 2019-09-24 | $57.53 | $57.70 | $56.82 | $57.00 | $52.51 | 3,724,618 |
| 2019-09-23 | $57.10 | $57.73 | $56.96 | $57.30 | $52.78 | 2,800,613 |
| 2019-09-20 | $58.22 | $58.35 | $57.29 | $57.45 | $52.92 | 6,575,220 |
| 2019-09-19 | $57.80 | $58.66 | $57.57 | $57.89 | $53.33 | 4,705,204 |
| 2019-09-18 | $56.67 | $57.67 | $56.44 | $57.65 | $53.11 | 4,332,717 |
| 2019-09-17 | $56.18 | $57.15 | $56.10 | $57.08 | $52.58 | 4,336,655 |
| 2019-09-16 | $56.22 | $56.68 | $55.93 | $56.32 | $51.88 | 2,793,573 |
| 2019-09-13 | $57.08 | $57.46 | $56.79 | $57.29 | $52.48 | 3,324,718 |
| 2019-09-12 | $56.14 | $57.11 | $56.03 | $56.76 | $51.99 | 3,263,617 |
| 2019-09-11 | $55.48 | $56.63 | $54.77 | $56.60 | $51.85 | 3,092,687 |
| 2019-09-10 | $55.44 | $55.98 | $55.24 | $55.50 | $50.84 | 3,170,459 |
| 2019-09-09 | $55.08 | $55.47 | $54.70 | $55.41 | $50.76 | 2,898,518 |
| 2019-09-06 | $54.61 | $55.38 | $54.53 | $54.85 | $50.24 | 1,901,187 |
| 2019-09-05 | $55.15 | $55.86 | $54.62 | $54.68 | $50.09 | 3,123,956 |
| 2019-09-04 | $52.96 | $54.42 | $52.71 | $54.40 | $49.83 | 3,846,908 |
| 2019-09-03 | $51.75 | $52.49 | $51.65 | $52.40 | $48.00 | 2,897,652 |
| 2019-08-30 | $52.88 | $52.88 | $51.80 | $52.04 | $47.67 | 4,565,049 |
| 2019-08-29 | $52.98 | $53.18 | $52.40 | $52.46 | $48.05 | 2,921,112 |
| 2019-08-28 | $52.53 | $52.96 | $52.30 | $52.45 | $48.04 | 2,480,905 |
| 2019-08-27 | $53.27 | $53.47 | $52.20 | $52.74 | $48.31 | 2,747,909 |
| 2019-08-26 | $52.71 | $53.11 | $52.42 | $53.08 | $48.62 | 2,212,635 |
| 2019-08-23 | $53.51 | $54.33 | $52.15 | $52.49 | $48.08 | 3,712,184 |
| 2019-08-22 | $53.98 | $54.32 | $53.59 | $53.75 | $49.23 | 2,326,572 |
| 2019-08-21 | $53.95 | $53.95 | $53.31 | $53.69 | $49.18 | 2,464,841 |
| 2019-08-20 | $54.67 | $54.67 | $53.37 | $53.43 | $48.94 | 3,551,358 |
| 2019-08-19 | $55.03 | $55.20 | $54.53 | $54.81 | $50.21 | 3,319,399 |
| 2019-08-16 | $54.27 | $54.73 | $53.87 | $54.31 | $49.75 | 4,042,181 |
| 2019-08-15 | $53.52 | $53.99 | $53.27 | $53.74 | $49.23 | 4,125,006 |
| 2019-08-14 | $55.09 | $55.40 | $52.94 | $53.39 | $48.91 | 8,548,888 |
| 2019-08-13 | $54.83 | $56.50 | $54.66 | $56.12 | $51.41 | 4,557,208 |
| 2019-08-12 | $55.84 | $55.90 | $54.60 | $55.08 | $50.45 | 4,508,691 |
| 2019-08-09 | $56.50 | $56.75 | $55.85 | $56.26 | $51.53 | 3,987,057 |
| 2019-08-08 | $56.92 | $57.48 | $55.68 | $56.82 | $52.05 | 8,893,734 |
| 2019-08-07 | $53.31 | $54.63 | $52.89 | $54.41 | $49.84 | 4,301,999 |
| 2019-08-06 | $52.84 | $54.41 | $52.70 | $54.38 | $49.81 | 4,247,893 |
| 2019-08-05 | $53.46 | $53.74 | $52.29 | $52.81 | $48.37 | 4,323,205 |
| 2019-08-02 | $54.55 | $54.86 | $54.00 | $54.33 | $49.77 | 2,683,568 |
| 2019-08-01 | $55.73 | $56.40 | $54.23 | $54.71 | $50.11 | 4,706,565 |
| 2019-07-31 | $56.42 | $56.94 | $55.53 | $55.99 | $51.29 | 3,179,196 |
| 2019-07-30 | $56.10 | $56.46 | $55.70 | $56.32 | $51.59 | 1,828,885 |
| 2019-07-29 | $57.08 | $57.22 | $56.35 | $56.48 | $51.74 | 2,565,080 |
| 2019-07-26 | $56.99 | $57.33 | $56.80 | $57.27 | $52.46 | 2,899,280 |
| 2019-07-25 | $57.58 | $57.59 | $56.94 | $57.08 | $52.29 | 2,459,291 |
| 2019-07-24 | $56.01 | $57.49 | $56.00 | $57.39 | $52.57 | 3,909,803 |
| 2019-07-23 | $55.87 | $56.29 | $55.51 | $56.29 | $51.56 | 2,160,288 |
| 2019-07-22 | $55.77 | $56.13 | $55.64 | $55.88 | $51.19 | 2,069,589 |
| 2019-07-19 | $56.07 | $56.68 | $55.81 | $55.94 | $51.24 | 4,852,814 |
| 2019-07-18 | $55.45 | $55.78 | $55.34 | $55.60 | $50.93 | 4,175,623 |
| 2019-07-17 | $56.00 | $56.10 | $54.88 | $55.37 | $50.72 | 3,679,442 |
| 2019-07-16 | $56.41 | $56.48 | $56.02 | $56.03 | $51.32 | 2,250,624 |
| 2019-07-15 | $56.35 | $56.49 | $56.11 | $56.24 | $51.52 | 2,900,662 |
| 2019-07-12 | $55.85 | $56.35 | $55.51 | $56.27 | $51.54 | 2,957,736 |
| 2019-07-11 | $55.83 | $56.15 | $55.27 | $55.48 | $50.82 | 3,389,325 |
| 2019-07-10 | $55.54 | $56.00 | $55.50 | $55.73 | $51.05 | 3,898,320 |
| 2019-07-09 | $54.68 | $55.53 | $54.56 | $55.52 | $50.86 | 3,617,079 |
| 2019-07-08 | $54.60 | $55.16 | $54.39 | $54.96 | $50.34 | 4,378,569 |
| 2019-07-05 | $54.85 | $54.99 | $54.23 | $54.61 | $50.02 | 2,514,002 |
| 2019-07-03 | $54.00 | $55.06 | $53.84 | $54.83 | $50.22 | 2,948,719 |
| 2019-07-02 | $53.88 | $53.89 | $53.14 | $53.79 | $49.27 | 3,374,767 |
| 2019-07-01 | $53.53 | $53.97 | $53.17 | $53.84 | $49.32 | 3,214,938 |
| 2019-06-28 | $53.22 | $53.42 | $52.91 | $53.28 | $48.80 | 5,214,796 |
| 2019-06-27 | $52.37 | $53.09 | $52.23 | $53.05 | $48.59 | 3,878,268 |
| 2019-06-26 | $52.94 | $52.96 | $52.10 | $52.26 | $47.87 | 3,883,442 |
| 2019-06-25 | $53.23 | $53.53 | $52.51 | $52.73 | $48.30 | 5,504,338 |
| 2019-06-24 | $53.63 | $54.07 | $53.21 | $53.32 | $48.84 | 2,745,200 |
| 2019-06-21 | $54.64 | $54.73 | $53.63 | $53.65 | $49.14 | 5,462,511 |
| 2019-06-20 | $53.98 | $54.36 | $53.32 | $54.25 | $49.69 | 5,000,817 |
| 2019-06-19 | $53.50 | $53.94 | $53.40 | $53.60 | $49.10 | 4,029,143 |
| 2019-06-18 | $52.89 | $53.55 | $52.86 | $53.35 | $48.87 | 3,313,752 |
| 2019-06-17 | $53.42 | $53.60 | $52.94 | $52.99 | $48.54 | 2,711,058 |
| 2019-06-14 | $53.27 | $53.43 | $52.85 | $53.31 | $48.83 | 3,206,876 |
| 2019-06-13 | $52.70 | $53.45 | $52.64 | $53.20 | $48.73 | 3,860,430 |
| 2019-06-12 | $53.15 | $53.24 | $52.62 | $52.96 | $48.22 | 2,842,352 |
| 2019-06-11 | $53.60 | $53.76 | $52.76 | $53.08 | $48.33 | 3,587,341 |
| 2019-06-10 | $53.10 | $53.55 | $52.97 | $53.33 | $48.56 | 4,645,842 |
| 2019-06-07 | $53.51 | $53.76 | $52.91 | $52.91 | $48.18 | 5,206,049 |
| 2019-06-06 | $53.59 | $54.17 | $53.38 | $53.55 | $48.76 | 4,764,191 |
| 2019-06-05 | $53.34 | $53.72 | $52.69 | $53.68 | $48.88 | 5,480,388 |
| 2019-06-04 | $53.18 | $53.91 | $52.87 | $53.83 | $49.01 | 6,775,112 |
| 2019-06-03 | $51.06 | $52.75 | $50.92 | $52.71 | $47.99 | 7,097,574 |
| 2019-05-31 | $51.40 | $51.49 | $50.66 | $51.07 | $46.50 | 5,120,785 |
| 2019-05-30 | $51.79 | $52.25 | $51.59 | $51.94 | $47.29 | 3,288,224 |
| 2019-05-29 | $51.92 | $51.95 | $51.18 | $51.62 | $47.00 | 3,947,672 |
| 2019-05-28 | $52.59 | $53.04 | $52.01 | $52.07 | $47.41 | 5,962,434 |
| 2019-05-24 | $52.46 | $52.84 | $52.19 | $52.76 | $48.04 | 3,340,962 |
| 2019-05-23 | $52.22 | $52.23 | $51.53 | $52.20 | $47.53 | 5,085,921 |
| 2019-05-22 | $52.31 | $52.87 | $52.09 | $52.56 | $47.86 | 4,408,602 |
| 2019-05-21 | $52.78 | $52.82 | $52.09 | $52.50 | $47.80 | 4,628,590 |
| 2019-05-20 | $52.43 | $53.02 | $52.16 | $52.43 | $47.74 | 5,713,523 |
| 2019-05-17 | $51.67 | $52.69 | $51.56 | $52.37 | $47.68 | 4,924,463 |
| 2019-05-16 | $51.96 | $52.97 | $51.96 | $52.23 | $47.56 | 5,450,316 |
| 2019-05-15 | $51.08 | $52.18 | $50.81 | $51.85 | $47.21 | 6,163,759 |
| 2019-05-14 | $50.73 | $51.87 | $50.73 | $51.48 | $46.87 | 6,843,974 |
| 2019-05-13 | $50.98 | $51.28 | $50.07 | $50.72 | $46.18 | 5,894,919 |
| 2019-05-10 | $50.48 | $51.67 | $50.10 | $51.64 | $47.02 | 5,779,544 |
| 2019-05-09 | $49.69 | $50.92 | $49.38 | $50.83 | $46.28 | 6,068,240 |
| 2019-05-08 | $50.04 | $51.98 | $49.83 | $49.96 | $45.49 | 11,033,114 |
| 2019-05-07 | $50.74 | $51.31 | $50.00 | $50.30 | $45.80 | 29,260,811 |
| 2019-05-06 | $46.29 | $47.11 | $46.15 | $47.11 | $42.89 | 6,001,566 |
| 2019-05-03 | $46.90 | $47.37 | $46.74 | $47.11 | $42.89 | 6,361,393 |
| 2019-05-02 | $47.02 | $47.45 | $46.49 | $46.80 | $42.61 | 4,753,429 |
| 2019-05-01 | $47.50 | $47.80 | $46.85 | $46.87 | $42.68 | 4,273,996 |
| 2019-04-30 | $47.00 | $47.60 | $46.85 | $47.57 | $43.31 | 5,439,808 |
| 2019-04-29 | $46.15 | $47.12 | $46.08 | $46.99 | $42.79 | 4,449,379 |
| 2019-04-26 | $45.20 | $46.09 | $44.94 | $46.05 | $41.93 | 3,070,647 |
| 2019-04-25 | $45.48 | $45.68 | $44.92 | $45.19 | $41.15 | 6,002,275 |
| 2019-04-24 | $45.74 | $46.20 | $45.63 | $45.74 | $41.65 | 4,050,588 |
| 2019-04-23 | $45.80 | $46.06 | $45.56 | $45.98 | $41.87 | 5,036,385 |
| 2019-04-22 | $45.99 | $46.30 | $45.72 | $46.00 | $41.88 | 2,630,977 |
| 2019-04-18 | $45.90 | $46.44 | $45.81 | $46.04 | $41.92 | 3,729,295 |
| 2019-04-17 | $46.75 | $46.80 | $45.62 | $45.97 | $41.86 | 3,650,577 |
| 2019-04-16 | $46.05 | $46.89 | $46.04 | $46.74 | $42.56 | 4,709,644 |
| 2019-04-15 | $46.17 | $46.30 | $45.72 | $45.80 | $41.70 | 3,766,215 |
| 2019-04-12 | $46.00 | $46.95 | $45.97 | $46.19 | $42.06 | 4,937,284 |
| 2019-04-11 | $45.39 | $45.82 | $45.08 | $45.71 | $41.62 | 4,330,340 |
| 2019-04-10 | $44.57 | $45.01 | $44.23 | $44.88 | $40.86 | 1,904,107 |
| 2019-04-09 | $44.59 | $44.73 | $44.10 | $44.63 | $40.64 | 3,396,986 |
| 2019-04-08 | $44.97 | $45.15 | $44.62 | $44.87 | $40.86 | 2,147,019 |
| 2019-04-05 | $44.70 | $45.30 | $44.66 | $45.05 | $41.02 | 4,063,949 |
| 2019-04-04 | $43.89 | $44.71 | $43.82 | $44.60 | $40.61 | 3,753,407 |
| 2019-04-03 | $43.94 | $44.17 | $43.69 | $43.87 | $39.94 | 3,490,339 |
| 2019-04-02 | $43.96 | $44.33 | $43.34 | $43.55 | $39.65 | 3,423,960 |
| 2019-04-01 | $43.52 | $44.28 | $43.46 | $43.99 | $40.05 | 3,715,475 |
| 2019-03-29 | $43.45 | $43.57 | $42.85 | $43.06 | $39.21 | 4,308,818 |
| 2019-03-28 | $43.26 | $43.50 | $42.41 | $43.10 | $39.24 | 2,978,272 |
| 2019-03-27 | $43.08 | $43.46 | $42.98 | $43.14 | $39.28 | 3,075,160 |
| 2019-03-26 | $42.78 | $43.28 | $42.65 | $43.05 | $39.20 | 2,958,395 |
| 2019-03-25 | $42.67 | $42.91 | $42.17 | $42.45 | $38.65 | 3,914,845 |
| 2019-03-22 | $43.00 | $43.13 | $42.19 | $42.62 | $38.81 | 5,410,740 |
| 2019-03-21 | $42.56 | $43.87 | $42.51 | $43.43 | $39.54 | 4,711,066 |
| 2019-03-20 | $43.67 | $44.01 | $42.83 | $42.96 | $39.12 | 4,823,785 |
| 2019-03-19 | $44.55 | $45.00 | $43.77 | $43.86 | $39.94 | 5,090,357 |
| 2019-03-18 | $44.27 | $44.68 | $44.19 | $44.28 | $40.32 | 4,745,212 |
| 2019-03-15 | $43.59 | $44.13 | $43.59 | $44.04 | $40.10 | 7,435,866 |
| 2019-03-14 | $43.48 | $43.98 | $43.37 | $43.75 | $39.84 | 4,759,311 |
| 2019-03-13 | $43.31 | $44.15 | $43.18 | $43.79 | $39.58 | 5,940,250 |
| 2019-03-12 | $42.84 | $43.43 | $42.82 | $43.05 | $38.91 | 3,611,604 |
| 2019-03-11 | $42.46 | $43.08 | $42.33 | $42.82 | $38.71 | 3,056,907 |
| 2019-03-08 | $41.30 | $42.23 | $41.11 | $42.20 | $38.14 | 4,195,843 |
| 2019-03-07 | $42.15 | $42.43 | $41.57 | $41.81 | $37.79 | 5,966,951 |
| 2019-03-06 | $43.08 | $43.33 | $42.36 | $42.50 | $38.42 | 5,266,537 |
| 2019-03-05 | $43.48 | $43.49 | $42.63 | $43.17 | $39.02 | 4,588,809 |
| 2019-03-04 | $43.42 | $43.95 | $42.65 | $43.51 | $39.33 | 9,514,446 |
| 2019-03-01 | $43.48 | $43.66 | $43.05 | $43.23 | $39.08 | 5,349,002 |
| 2019-02-28 | $43.69 | $43.76 | $43.10 | $43.20 | $39.05 | 4,908,268 |
| 2019-02-27 | $43.85 | $43.89 | $43.17 | $43.47 | $39.29 | 4,748,302 |
| 2019-02-26 | $43.63 | $44.74 | $43.61 | $43.86 | $39.65 | 7,704,076 |
| 2019-02-25 | $43.19 | $44.38 | $43.06 | $43.83 | $39.62 | 11,727,029 |
| 2019-02-22 | $43.13 | $43.33 | $42.74 | $42.87 | $38.75 | 4,929,464 |
| 2019-02-21 | $43.21 | $43.55 | $42.75 | $43.01 | $38.88 | 5,419,222 |
| 2019-02-20 | $42.94 | $43.29 | $42.41 | $43.29 | $39.13 | 5,647,378 |
| 2019-02-19 | $42.17 | $43.10 | $41.83 | $42.99 | $38.86 | 8,824,012 |
| 2019-02-15 | $40.68 | $42.35 | $40.54 | $42.32 | $38.25 | 16,385,436 |
| 2019-02-14 | $42.09 | $42.30 | $40.00 | $40.19 | $36.33 | 22,229,242 |
| 2019-02-13 | $44.02 | $44.58 | $43.95 | $44.18 | $39.93 | 5,290,410 |
| 2019-02-12 | $43.42 | $44.25 | $43.37 | $43.83 | $39.62 | 3,964,415 |
| 2019-02-11 | $42.67 | $43.16 | $42.53 | $43.05 | $38.91 | 5,160,322 |
| 2019-02-08 | $42.60 | $42.71 | $41.83 | $42.45 | $38.37 | 4,922,238 |
| 2019-02-07 | $43.23 | $43.50 | $42.35 | $42.83 | $38.71 | 6,976,949 |
| 2019-02-06 | $43.65 | $43.84 | $43.45 | $43.65 | $39.46 | 4,817,407 |
| 2019-02-05 | $43.82 | $43.85 | $43.29 | $43.66 | $39.46 | 10,111,874 |
| 2019-02-04 | $43.68 | $44.25 | $43.62 | $44.00 | $39.77 | 8,672,869 |
| 2019-02-01 | $43.45 | $43.83 | $43.05 | $43.82 | $39.61 | 3,383,435 |
| 2019-01-31 | $42.49 | $43.32 | $42.36 | $43.23 | $39.08 | 6,456,629 |
| 2019-01-30 | $42.35 | $43.11 | $42.10 | $42.81 | $38.70 | 4,519,937 |
| 2019-01-29 | $42.65 | $42.76 | $42.21 | $42.26 | $38.20 | 3,545,710 |
| 2019-01-28 | $43.00 | $43.07 | $42.27 | $42.82 | $38.71 | 4,146,730 |
| 2019-01-25 | $43.34 | $43.67 | $43.06 | $43.18 | $39.03 | 4,762,670 |
| 2019-01-24 | $42.69 | $43.58 | $42.60 | $42.94 | $38.81 | 3,708,995 |
| 2019-01-23 | $43.51 | $43.59 | $42.32 | $42.82 | $38.71 | 4,165,041 |
| 2019-01-22 | $43.78 | $43.97 | $43.10 | $43.36 | $39.19 | 5,775,500 |
| 2019-01-18 | $43.53 | $44.17 | $43.32 | $44.16 | $39.92 | 5,152,759 |
| 2019-01-17 | $42.85 | $43.52 | $42.44 | $43.29 | $39.13 | 4,980,825 |
| 2019-01-16 | $42.58 | $43.40 | $42.15 | $43.13 | $38.99 | 5,299,044 |
| 2019-01-15 | $42.04 | $42.47 | $41.78 | $42.45 | $38.37 | 5,341,365 |
| 2019-01-14 | $41.28 | $42.29 | $41.15 | $42.00 | $37.96 | 4,711,924 |
| 2019-01-11 | $41.14 | $41.94 | $40.92 | $41.66 | $37.66 | 4,806,807 |
| 2019-01-10 | $41.14 | $41.59 | $40.81 | $41.42 | $37.44 | 3,250,203 |
| 2019-01-09 | $40.57 | $41.56 | $40.56 | $41.16 | $37.20 | 4,272,751 |
| 2019-01-08 | $40.77 | $41.04 | $40.09 | $40.57 | $36.67 | 3,909,353 |
| 2019-01-07 | $40.03 | $41.38 | $39.83 | $40.41 | $36.53 | 5,014,299 |
| 2019-01-04 | $39.39 | $40.22 | $39.34 | $40.18 | $36.32 | 4,823,098 |
| 2019-01-03 | $39.44 | $39.61 | $38.68 | $38.75 | $35.03 | 5,058,182 |
| 2019-01-02 | $38.90 | $39.72 | $38.67 | $39.62 | $35.81 | 4,516,186 |
| 2018-12-31 | $38.68 | $39.41 | $38.41 | $39.41 | $35.62 | 6,028,248 |
| 2018-12-28 | $39.50 | $39.73 | $38.36 | $38.62 | $34.91 | 6,410,345 |
| 2018-12-27 | $38.24 | $39.33 | $37.75 | $39.33 | $35.55 | 6,799,168 |
| 2018-12-26 | $37.33 | $38.62 | $36.54 | $38.59 | $34.88 | 6,190,267 |
| 2018-12-24 | $37.08 | $38.34 | $36.56 | $37.33 | $33.74 | 5,266,310 |
| 2018-12-21 | $37.96 | $39.14 | $37.24 | $37.40 | $33.81 | 14,026,383 |
| 2018-12-20 | $39.06 | $39.57 | $37.96 | $38.15 | $34.48 | 9,617,384 |
| 2018-12-19 | $37.61 | $39.96 | $37.61 | $39.34 | $35.56 | 16,477,737 |
| 2018-12-18 | $37.75 | $38.69 | $37.35 | $37.56 | $33.95 | 7,215,210 |
| 2018-12-17 | $37.41 | $38.33 | $37.14 | $37.46 | $33.86 | 10,291,902 |
| 2018-12-14 | $37.00 | $37.73 | $36.88 | $37.49 | $33.89 | 8,176,098 |
| 2018-12-13 | $37.58 | $38.01 | $37.01 | $37.29 | $33.71 | 9,853,618 |
| 2018-12-12 | $37.00 | $38.24 | $36.66 | $37.68 | $34.06 | 8,573,025 |
| 2018-12-11 | $37.61 | $38.30 | $36.32 | $36.59 | $33.07 | 11,912,523 |
| 2018-12-10 | $37.60 | $37.70 | $36.16 | $37.51 | $33.61 | 12,287,654 |
| 2018-12-07 | $39.26 | $40.02 | $37.83 | $37.90 | $33.96 | 9,247,904 |
| 2018-12-06 | $39.96 | $40.15 | $38.50 | $39.41 | $35.31 | 14,400,074 |
| 2018-12-04 | $43.06 | $43.46 | $40.70 | $40.77 | $36.53 | 9,380,086 |
| 2018-12-03 | $43.84 | $44.07 | $42.90 | $43.18 | $38.69 | 18,618,869 |
| 2018-11-30 | $43.37 | $43.56 | $42.40 | $43.25 | $38.76 | 10,036,760 |
| 2018-11-29 | $43.91 | $44.31 | $43.24 | $43.44 | $38.93 | 6,477,118 |
| 2018-11-28 | $43.52 | $44.46 | $42.87 | $44.32 | $39.71 | 6,101,371 |
| 2018-11-27 | $43.62 | $43.76 | $43.06 | $43.43 | $38.92 | 5,013,405 |
| 2018-11-26 | $43.90 | $44.48 | $43.78 | $43.85 | $39.29 | 7,361,296 |
| 2018-11-23 | $43.45 | $44.02 | $43.30 | $43.37 | $38.86 | 2,962,575 |
| 2018-11-21 | $43.11 | $44.34 | $42.91 | $43.86 | $39.30 | 8,342,111 |
| 2018-11-20 | $42.87 | $43.28 | $42.50 | $43.06 | $38.58 | 9,681,240 |
| 2018-11-19 | $42.86 | $43.34 | $42.59 | $43.30 | $38.80 | 8,538,371 |
| 2018-11-16 | $42.40 | $43.36 | $42.32 | $42.94 | $38.48 | 9,154,693 |
| 2018-11-15 | $41.59 | $42.93 | $41.21 | $42.69 | $38.25 | 7,205,947 |
| 2018-11-14 | $42.50 | $43.08 | $41.65 | $41.94 | $37.58 | 9,771,499 |
| 2018-11-13 | $42.56 | $43.17 | $42.10 | $42.16 | $37.78 | 6,009,888 |
| 2018-11-12 | $43.72 | $43.83 | $42.39 | $42.47 | $38.06 | 5,148,414 |
| 2018-11-09 | $44.10 | $44.40 | $43.58 | $43.82 | $39.27 | 5,399,978 |
| 2018-11-08 | $44.12 | $44.86 | $44.08 | $44.25 | $39.65 | 6,961,983 |
| 2018-11-07 | $44.31 | $44.68 | $43.87 | $44.43 | $39.81 | 7,472,255 |
| 2018-11-06 | $43.90 | $45.00 | $43.58 | $44.90 | $40.23 | 7,541,852 |
| 2018-11-05 | $43.11 | $44.23 | $43.09 | $44.13 | $39.54 | 7,193,400 |
| 2018-11-02 | $43.42 | $44.00 | $42.37 | $43.28 | $38.78 | 9,269,658 |
| 2018-11-01 | $43.36 | $44.63 | $42.62 | $43.12 | $38.64 | 12,040,476 |
| 2018-10-31 | $42.13 | $42.62 | $41.20 | $41.29 | $37.00 | 11,324,718 |
| 2018-10-30 | $40.00 | $41.04 | $39.29 | $40.96 | $36.70 | 22,028,511 |
| 2018-10-29 | $41.50 | $41.63 | $39.60 | $39.91 | $35.76 | 12,913,596 |
| 2018-10-26 | $42.04 | $42.08 | $40.48 | $40.92 | $36.67 | 11,628,862 |
| 2018-10-25 | $42.42 | $43.02 | $41.98 | $42.38 | $37.98 | 9,842,722 |
| 2018-10-24 | $44.02 | $44.05 | $42.17 | $42.23 | $37.84 | 9,763,689 |
| 2018-10-23 | $44.28 | $44.48 | $43.21 | $44.18 | $39.59 | 13,635,909 |
| 2018-10-22 | $47.29 | $47.39 | $44.91 | $44.96 | $40.29 | 11,050,209 |
| 2018-10-19 | $47.25 | $48.04 | $46.80 | $47.20 | $42.29 | 9,494,840 |
| 2018-10-18 | $49.51 | $49.53 | $47.87 | $48.61 | $43.56 | 7,381,708 |
| 2018-10-17 | $49.20 | $50.24 | $48.70 | $49.62 | $44.46 | 4,906,859 |
| 2018-10-16 | $49.13 | $49.33 | $48.32 | $49.30 | $44.18 | 6,663,445 |
| 2018-10-15 | $49.75 | $50.05 | $49.04 | $49.05 | $43.95 | 5,061,856 |
| 2018-10-12 | $50.55 | $50.55 | $48.85 | $49.77 | $44.60 | 5,886,641 |
| 2018-10-11 | $52.32 | $52.35 | $49.97 | $50.14 | $44.93 | 9,419,574 |
| 2018-10-10 | $53.55 | $53.87 | $52.38 | $52.39 | $46.95 | 4,572,381 |
| 2018-10-09 | $53.88 | $54.14 | $53.46 | $53.82 | $48.23 | 3,625,025 |
| 2018-10-08 | $53.26 | $54.44 | $53.15 | $54.05 | $48.43 | 3,977,345 |
| 2018-10-05 | $54.00 | $54.44 | $53.55 | $53.60 | $48.03 | 2,887,122 |
| 2018-10-04 | $53.33 | $54.21 | $53.31 | $53.90 | $48.30 | 4,804,520 |
| 2018-10-03 | $53.50 | $53.86 | $53.24 | $53.27 | $47.73 | 3,591,864 |
| 2018-10-02 | $53.05 | $53.26 | $52.68 | $53.12 | $47.60 | 2,519,362 |
| 2018-10-01 | $53.44 | $53.73 | $52.95 | $53.08 | $47.56 | 3,595,106 |
| 2018-09-28 | $52.97 | $53.42 | $52.53 | $53.24 | $47.71 | 4,463,079 |
| 2018-09-27 | $54.05 | $54.09 | $53.39 | $53.39 | $47.84 | 4,089,672 |
| 2018-09-26 | $54.46 | $54.79 | $53.98 | $54.05 | $48.43 | 4,904,673 |
| 2018-09-25 | $54.67 | $54.97 | $54.23 | $54.41 | $48.76 | 5,749,601 |
| 2018-09-24 | $54.59 | $54.94 | $54.43 | $54.65 | $48.97 | 6,603,467 |
| 2018-09-21 | $54.44 | $54.76 | $54.22 | $54.67 | $48.99 | 6,440,426 |
| 2018-09-20 | $54.25 | $54.72 | $54.22 | $54.32 | $48.67 | 5,064,372 |
| 2018-09-19 | $54.11 | $54.69 | $53.89 | $53.89 | $48.29 | 5,049,164 |
| 2018-09-18 | $53.30 | $54.08 | $53.14 | $53.95 | $48.34 | 3,885,811 |
| 2018-09-17 | $53.34 | $53.41 | $53.01 | $53.30 | $47.76 | 3,765,072 |
| 2018-09-14 | $52.51 | $53.49 | $52.42 | $53.25 | $47.72 | 3,669,485 |
| 2018-09-13 | $52.38 | $52.94 | $52.38 | $52.67 | $46.91 | 3,555,355 |
| 2018-09-12 | $52.17 | $52.50 | $51.81 | $52.32 | $46.60 | 4,775,478 |
| 2018-09-11 | $52.25 | $52.55 | $51.76 | $52.37 | $46.65 | 5,437,175 |
| 2018-09-10 | $53.24 | $53.24 | $52.32 | $52.72 | $46.96 | 4,536,598 |
| 2018-09-07 | $53.91 | $54.00 | $53.36 | $53.67 | $47.80 | 2,796,924 |
| 2018-09-06 | $53.90 | $54.22 | $53.59 | $53.90 | $48.01 | 4,692,140 |
| 2018-09-05 | $53.30 | $53.89 | $53.22 | $53.82 | $47.94 | 5,203,537 |
| 2018-09-04 | $52.77 | $53.48 | $52.74 | $53.37 | $47.54 | 3,046,996 |
| 2018-08-31 | $53.40 | $53.40 | $52.56 | $53.17 | $47.36 | 4,304,381 |
| 2018-08-30 | $53.85 | $53.95 | $53.27 | $53.64 | $47.78 | 2,948,008 |
| 2018-08-29 | $54.00 | $54.02 | $53.65 | $53.90 | $48.01 | 4,297,739 |
| 2018-08-28 | $54.22 | $54.61 | $53.86 | $54.04 | $48.13 | 3,607,410 |
| 2018-08-27 | $53.59 | $54.66 | $53.42 | $54.22 | $48.29 | 4,617,366 |
| 2018-08-24 | $52.77 | $53.42 | $52.62 | $53.31 | $47.48 | 3,017,007 |
| 2018-08-23 | $53.13 | $53.13 | $52.47 | $52.61 | $46.86 | 4,366,609 |
| 2018-08-22 | $53.51 | $53.58 | $52.69 | $53.13 | $47.32 | 4,702,603 |
| 2018-08-21 | $53.14 | $54.09 | $53.01 | $53.80 | $47.92 | 5,866,407 |
| 2018-08-20 | $52.59 | $53.22 | $52.58 | $53.16 | $47.35 | 3,209,124 |
| 2018-08-17 | $52.31 | $52.77 | $52.08 | $52.58 | $46.83 | 4,425,489 |
| 2018-08-16 | $52.31 | $52.79 | $52.28 | $52.46 | $46.73 | 5,029,299 |
| 2018-08-15 | $52.07 | $52.19 | $51.74 | $52.10 | $46.41 | 3,594,972 |
| 2018-08-14 | $52.06 | $52.50 | $51.79 | $52.33 | $46.61 | 3,184,999 |
| 2018-08-13 | $52.22 | $52.56 | $51.94 | $52.10 | $46.41 | 5,257,909 |
| 2018-08-10 | $51.63 | $52.27 | $51.24 | $52.22 | $46.51 | 5,747,035 |
| 2018-08-09 | $52.36 | $52.77 | $51.99 | $52.00 | $46.32 | 3,461,021 |
| 2018-08-08 | $52.95 | $53.10 | $52.30 | $52.44 | $46.71 | 5,512,198 |
| 2018-08-07 | $53.57 | $53.72 | $52.94 | $52.99 | $47.20 | 5,182,844 |
| 2018-08-06 | $53.52 | $53.53 | $52.72 | $53.42 | $47.58 | 6,658,304 |
| 2018-08-03 | $53.11 | $54.08 | $52.36 | $53.65 | $47.79 | 12,219,152 |
| 2018-08-02 | $54.58 | $55.55 | $54.36 | $55.16 | $49.13 | 4,729,126 |
| 2018-08-01 | $55.53 | $56.36 | $54.86 | $54.99 | $48.98 | 5,529,214 |
| 2018-07-31 | $55.24 | $55.41 | $54.78 | $55.21 | $49.18 | 5,124,030 |
| 2018-07-30 | $54.34 | $55.25 | $54.27 | $54.94 | $48.94 | 4,214,047 |
| 2018-07-27 | $54.26 | $54.84 | $54.21 | $54.36 | $48.42 | 3,313,522 |
| 2018-07-26 | $53.78 | $54.75 | $53.78 | $54.25 | $48.32 | 3,820,420 |
| 2018-07-25 | $53.60 | $53.73 | $52.98 | $53.57 | $47.72 | 3,408,892 |
| 2018-07-24 | $53.39 | $54.14 | $53.22 | $53.70 | $47.83 | 3,642,077 |
| 2018-07-23 | $53.25 | $53.64 | $52.53 | $53.40 | $47.56 | 4,533,693 |
| 2018-07-20 | $53.59 | $53.91 | $53.26 | $53.32 | $47.49 | 4,889,466 |
| 2018-07-19 | $54.90 | $55.05 | $53.68 | $53.85 | $47.97 | 4,888,690 |
| 2018-07-18 | $54.66 | $55.34 | $54.46 | $55.13 | $49.11 | 2,759,065 |
| 2018-07-17 | $54.96 | $55.05 | $54.60 | $54.71 | $48.73 | 2,248,366 |
| 2018-07-16 | $54.37 | $54.88 | $54.22 | $54.77 | $48.78 | 1,975,672 |
| 2018-07-13 | $54.11 | $54.36 | $53.85 | $54.24 | $48.31 | 2,727,368 |
| 2018-07-12 | $54.77 | $54.84 | $54.01 | $54.30 | $48.37 | 2,611,881 |
| 2018-07-11 | $55.22 | $55.35 | $54.38 | $54.56 | $48.60 | 2,753,271 |
| 2018-07-10 | $55.77 | $55.80 | $55.22 | $55.46 | $49.40 | 3,427,463 |
| 2018-07-09 | $54.67 | $55.70 | $54.53 | $55.56 | $49.49 | 4,706,358 |
| 2018-07-06 | $53.82 | $54.65 | $53.58 | $54.37 | $48.43 | 2,212,365 |
| 2018-07-05 | $53.99 | $54.12 | $53.52 | $53.92 | $48.03 | 2,743,797 |
| 2018-07-03 | $53.44 | $54.09 | $53.31 | $53.67 | $47.80 | 1,970,482 |
| 2018-07-02 | $52.84 | $53.37 | $52.69 | $53.36 | $47.53 | 5,198,844 |
| 2018-06-29 | $53.60 | $53.88 | $52.98 | $53.02 | $47.23 | 4,358,877 |
| 2018-06-28 | $52.71 | $53.41 | $52.25 | $53.23 | $47.41 | 6,015,591 |
| 2018-06-27 | $53.52 | $53.85 | $52.88 | $52.88 | $47.10 | 4,409,114 |
| 2018-06-26 | $54.17 | $54.30 | $53.10 | $53.64 | $47.78 | 3,586,775 |
| 2018-06-25 | $54.46 | $54.59 | $53.82 | $54.22 | $48.29 | 3,477,347 |
| 2018-06-22 | $54.51 | $54.65 | $54.16 | $54.46 | $48.51 | 5,152,561 |
| 2018-06-21 | $55.20 | $55.26 | $54.11 | $54.25 | $48.32 | 5,004,712 |
| 2018-06-20 | $55.60 | $55.63 | $55.21 | $55.21 | $49.18 | 4,537,496 |
| 2018-06-19 | $55.17 | $55.81 | $55.08 | $55.50 | $49.43 | 5,324,960 |
| 2018-06-18 | $54.52 | $55.63 | $54.13 | $55.55 | $49.48 | 6,504,243 |
| 2018-06-15 | $54.96 | $55.42 | $54.67 | $55.21 | $49.18 | 12,584,801 |
| 2018-06-14 | $54.73 | $55.15 | $54.44 | $54.80 | $48.81 | 6,715,164 |
| 2018-06-13 | $54.35 | $55.55 | $54.21 | $54.70 | $48.72 | 6,017,370 |
| 2018-06-12 | $55.12 | $55.33 | $54.28 | $54.56 | $48.31 | 4,599,821 |
| 2018-06-11 | $55.20 | $55.31 | $54.82 | $55.13 | $48.82 | 3,707,037 |
| 2018-06-08 | $53.98 | $55.20 | $53.83 | $55.12 | $48.81 | 6,956,249 |
| 2018-06-07 | $54.00 | $54.00 | $53.42 | $53.87 | $47.70 | 5,306,508 |
| 2018-06-06 | $53.93 | $54.13 | $53.25 | $53.94 | $47.77 | 5,892,485 |
| 2018-06-05 | $53.63 | $53.94 | $53.34 | $53.84 | $47.68 | 3,947,348 |
| 2018-06-04 | $53.61 | $54.17 | $53.48 | $53.78 | $47.62 | 3,634,854 |
| 2018-06-01 | $53.41 | $53.63 | $53.13 | $53.29 | $47.19 | 4,448,983 |
| 2018-05-31 | $52.72 | $52.90 | $52.43 | $52.79 | $46.75 | 5,996,296 |
| 2018-05-30 | $52.84 | $53.19 | $52.28 | $53.07 | $47.00 | 4,317,321 |
| 2018-05-29 | $52.61 | $52.73 | $51.53 | $52.18 | $46.21 | 6,583,871 |
| 2018-05-25 | $53.57 | $53.61 | $53.02 | $53.30 | $47.20 | 2,884,522 |
| 2018-05-24 | $53.97 | $53.97 | $53.20 | $53.71 | $47.56 | 4,167,549 |
| 2018-05-23 | $54.93 | $55.04 | $53.76 | $54.14 | $47.94 | 4,298,080 |
| 2018-05-22 | $55.23 | $55.46 | $54.80 | $55.12 | $48.81 | 5,617,100 |
| 2018-05-21 | $55.36 | $55.65 | $55.22 | $55.29 | $48.96 | 5,076,731 |
| 2018-05-18 | $54.54 | $55.45 | $54.23 | $55.15 | $48.84 | 9,821,608 |
| 2018-05-17 | $54.49 | $55.09 | $54.44 | $54.79 | $48.52 | 8,540,826 |
| 2018-05-16 | $53.05 | $53.74 | $52.91 | $53.71 | $47.56 | 5,461,096 |
| 2018-05-15 | $52.83 | $53.39 | $52.81 | $53.23 | $47.14 | 4,852,720 |
| 2018-05-14 | $52.93 | $53.00 | $52.66 | $52.92 | $46.86 | 6,183,917 |
| 2018-05-11 | $52.81 | $53.17 | $52.68 | $52.85 | $46.80 | 3,766,493 |
| 2018-05-10 | $52.88 | $53.20 | $52.52 | $52.75 | $46.71 | 5,415,605 |
| 2018-05-09 | $53.09 | $53.39 | $52.56 | $52.82 | $46.77 | 4,536,419 |
| 2018-05-08 | $53.36 | $53.47 | $52.58 | $53.08 | $47.00 | 9,111,855 |
| 2018-05-07 | $52.65 | $53.68 | $52.02 | $53.28 | $47.18 | 10,194,613 |
| 2018-05-04 | $51.57 | $53.38 | $51.50 | $52.84 | $46.79 | 12,503,961 |
| 2018-05-03 | $50.79 | $52.01 | $49.57 | $51.94 | $45.99 | 23,105,759 |
| 2018-05-02 | $55.92 | $55.95 | $54.59 | $54.84 | $48.56 | 7,199,728 |
| 2018-05-01 | $55.90 | $56.33 | $55.38 | $56.31 | $49.86 | 4,196,870 |
| 2018-04-30 | $56.53 | $56.79 | $56.00 | $56.00 | $49.59 | 5,628,381 |
| 2018-04-27 | $55.57 | $56.30 | $55.57 | $56.25 | $49.81 | 4,837,061 |
| 2018-04-26 | $55.31 | $55.68 | $54.94 | $55.54 | $49.18 | 3,551,233 |
| 2018-04-25 | $55.12 | $55.56 | $54.86 | $55.40 | $49.06 | 3,158,248 |
| 2018-04-24 | $54.98 | $55.46 | $54.81 | $55.09 | $48.78 | 4,935,017 |
| 2018-04-23 | $55.36 | $55.37 | $54.83 | $55.18 | $48.86 | 4,393,015 |
| 2018-04-20 | $55.37 | $55.66 | $54.94 | $55.43 | $49.09 | 5,001,451 |
| 2018-04-19 | $54.46 | $55.27 | $54.46 | $55.18 | $48.86 | 5,692,632 |
| 2018-04-18 | $54.46 | $54.64 | $54.06 | $54.46 | $48.23 | 3,985,625 |
| 2018-04-17 | $54.40 | $54.49 | $54.07 | $54.26 | $48.05 | 5,014,359 |
| 2018-04-16 | $53.91 | $54.60 | $53.64 | $54.28 | $48.07 | 6,509,770 |
| 2018-04-13 | $53.94 | $54.09 | $53.24 | $53.59 | $47.46 | 4,468,675 |
| 2018-04-12 | $53.68 | $53.97 | $53.36 | $53.49 | $47.37 | 4,950,073 |
| 2018-04-11 | $52.94 | $53.51 | $52.94 | $53.36 | $47.25 | 4,242,808 |
| 2018-04-10 | $53.82 | $54.14 | $53.45 | $53.52 | $47.39 | 3,842,553 |
| 2018-04-09 | $53.66 | $54.09 | $53.08 | $53.30 | $47.20 | 4,697,219 |
| 2018-04-06 | $54.14 | $54.48 | $53.09 | $53.60 | $47.46 | 5,138,203 |
| 2018-04-05 | $54.43 | $54.76 | $54.15 | $54.55 | $48.31 | 4,993,790 |
| 2018-04-04 | $53.03 | $54.30 | $52.75 | $54.22 | $48.01 | 4,606,361 |
| 2018-04-03 | $53.21 | $53.84 | $53.01 | $53.73 | $47.58 | 5,608,877 |
| 2018-04-02 | $54.23 | $54.39 | $52.42 | $53.12 | $47.04 | 7,341,431 |
| 2018-03-29 | $54.57 | $54.78 | $54.13 | $54.42 | $48.19 | 4,537,979 |
| 2018-03-28 | $53.88 | $55.00 | $53.49 | $54.52 | $48.28 | 6,870,570 |
| 2018-03-27 | $54.37 | $54.98 | $53.45 | $53.78 | $47.62 | 6,596,653 |
| 2018-03-26 | $54.07 | $54.86 | $53.81 | $54.21 | $48.01 | 6,966,186 |
| 2018-03-23 | $55.00 | $55.18 | $53.34 | $53.41 | $47.30 | 8,134,847 |
| 2018-03-22 | $55.30 | $55.93 | $54.73 | $54.81 | $48.54 | 9,080,925 |
| 2018-03-21 | $55.63 | $56.40 | $55.26 | $55.84 | $49.45 | 10,134,544 |
| 2018-03-20 | $54.64 | $55.82 | $54.60 | $55.63 | $49.26 | 8,973,669 |
| 2018-03-19 | $54.37 | $54.77 | $53.98 | $54.45 | $48.22 | 6,517,192 |
| 2018-03-16 | $54.66 | $54.90 | $54.03 | $54.30 | $48.08 | 10,738,627 |
| 2018-03-15 | $54.93 | $55.18 | $54.55 | $54.66 | $48.40 | 7,259,919 |
| 2018-03-14 | $55.76 | $55.87 | $54.61 | $54.93 | $48.64 | 8,002,252 |
| 2018-03-13 | $56.77 | $56.97 | $55.63 | $55.94 | $49.25 | 7,638,221 |
| 2018-03-12 | $56.68 | $57.48 | $56.42 | $56.61 | $49.84 | 7,546,564 |
| 2018-03-09 | $56.68 | $56.95 | $55.98 | $56.57 | $49.80 | 9,673,262 |
| 2018-03-08 | $57.44 | $57.47 | $55.53 | $56.27 | $49.54 | 11,976,139 |
| 2018-03-07 | $57.56 | $58.21 | $57.17 | $57.31 | $50.46 | 5,873,081 |
| 2018-03-06 | $57.90 | $58.25 | $57.08 | $58.03 | $51.09 | 5,520,443 |
| 2018-03-05 | $56.32 | $57.90 | $56.32 | $57.62 | $50.73 | 9,483,055 |
| 2018-03-02 | $56.11 | $56.61 | $55.07 | $56.51 | $49.75 | 8,434,967 |
| 2018-03-01 | $57.34 | $57.61 | $56.08 | $56.47 | $49.72 | 9,758,593 |
| 2018-02-28 | $58.58 | $58.85 | $57.34 | $57.34 | $50.48 | 9,155,017 |
| 2018-02-27 | $58.98 | $59.63 | $58.16 | $58.23 | $51.27 | 8,521,584 |
| 2018-02-26 | $59.97 | $60.20 | $58.47 | $59.01 | $51.95 | 11,757,037 |
| 2018-02-23 | $60.24 | $60.50 | $59.59 | $60.07 | $52.89 | 5,572,839 |
| 2018-02-22 | $60.32 | $60.96 | $59.87 | $59.96 | $52.79 | 23,162,798 |
| 2018-02-21 | $59.81 | $61.36 | $59.74 | $60.18 | $52.98 | 7,070,851 |
| 2018-02-20 | $59.27 | $60.16 | $59.23 | $60.04 | $52.86 | 5,342,095 |
| 2018-02-16 | $59.10 | $59.91 | $58.91 | $59.47 | $52.36 | 6,817,689 |
| 2018-02-15 | $59.66 | $59.80 | $58.97 | $59.23 | $52.15 | 7,847,108 |
| 2018-02-14 | $59.12 | $59.62 | $58.68 | $59.41 | $52.31 | 6,704,756 |
| 2018-02-13 | $59.13 | $59.75 | $58.68 | $59.43 | $52.32 | 4,890,405 |
| 2018-02-12 | $60.35 | $60.42 | $59.14 | $59.61 | $52.48 | 6,021,350 |
| 2018-02-09 | $61.35 | $61.70 | $58.35 | $60.22 | $53.02 | 15,102,569 |
| 2018-02-08 | $60.45 | $60.62 | $58.27 | $58.28 | $51.31 | 7,320,802 |
| 2018-02-07 | $60.00 | $61.30 | $59.68 | $60.47 | $53.24 | 7,682,247 |
| 2018-02-06 | $59.68 | $60.68 | $59.04 | $60.26 | $53.05 | 12,003,228 |
| 2018-02-05 | $62.29 | $62.60 | $60.45 | $60.63 | $53.38 | 8,495,370 |
| 2018-02-02 | $63.88 | $63.97 | $62.87 | $63.04 | $55.50 | 4,253,977 |
| 2018-02-01 | $63.74 | $64.28 | $63.30 | $64.17 | $56.50 | 4,120,508 |
| 2018-01-31 | $63.67 | $64.10 | $63.34 | $63.92 | $56.28 | 4,829,768 |
| 2018-01-30 | $63.57 | $64.32 | $63.11 | $63.35 | $55.77 | 4,519,616 |
| 2018-01-29 | $64.64 | $65.05 | $64.22 | $64.26 | $56.58 | 4,179,261 |
| 2018-01-26 | $64.62 | $64.91 | $64.24 | $64.68 | $56.94 | 4,651,367 |
| 2018-01-25 | $64.35 | $64.89 | $63.83 | $64.80 | $57.05 | 5,689,036 |
| 2018-01-24 | $62.47 | $64.54 | $62.41 | $64.32 | $56.63 | 10,293,445 |
| 2018-01-23 | $60.85 | $62.50 | $60.71 | $62.34 | $54.88 | 9,645,018 |
| 2018-01-22 | $61.36 | $61.36 | $60.44 | $61.00 | $53.70 | 7,172,702 |
| 2018-01-19 | $61.67 | $61.85 | $61.33 | $61.55 | $54.19 | 6,472,158 |
| 2018-01-18 | $61.56 | $61.78 | $61.03 | $61.53 | $54.17 | 5,262,841 |
| 2018-01-17 | $61.40 | $61.59 | $61.19 | $61.42 | $54.07 | 4,870,221 |
| 2018-01-16 | $61.14 | $61.30 | $60.89 | $61.06 | $53.76 | 5,871,198 |
| 2018-01-12 | $60.95 | $61.22 | $60.79 | $60.97 | $53.68 | 6,224,622 |
| 2018-01-11 | $61.24 | $61.46 | $61.05 | $61.15 | $53.84 | 6,466,984 |
| 2018-01-10 | $60.64 | $61.35 | $60.55 | $61.00 | $53.70 | 12,212,346 |
| 2018-01-09 | $60.36 | $61.28 | $60.25 | $60.63 | $53.38 | 6,654,089 |
| 2018-01-08 | $60.46 | $60.53 | $60.14 | $60.25 | $53.04 | 3,073,737 |
| 2018-01-05 | $60.64 | $60.79 | $60.37 | $60.65 | $53.40 | 3,689,781 |
| 2018-01-04 | $60.42 | $61.05 | $60.28 | $60.40 | $53.18 | 4,113,355 |
| 2018-01-03 | $59.38 | $60.28 | $59.27 | $60.16 | $52.97 | 4,959,154 |
| 2018-01-02 | $60.00 | $60.00 | $59.12 | $59.50 | $52.38 | 3,759,538 |
| 2017-12-29 | $59.97 | $60.21 | $59.58 | $59.58 | $52.45 | 2,800,229 |
| 2017-12-28 | $59.70 | $60.02 | $59.44 | $60.00 | $52.82 | 2,336,270 |
| 2017-12-27 | $59.29 | $59.56 | $59.19 | $59.54 | $52.42 | 2,663,386 |
| 2017-12-26 | $59.22 | $59.79 | $59.19 | $59.43 | $52.32 | 2,358,258 |
| 2017-12-22 | $60.27 | $60.36 | $59.11 | $59.31 | $52.22 | 4,263,699 |
| 2017-12-21 | $60.25 | $60.67 | $60.02 | $60.08 | $52.90 | 4,793,024 |
| 2017-12-20 | $59.84 | $60.14 | $59.59 | $60.00 | $52.82 | 4,147,877 |
| 2017-12-19 | $60.00 | $60.08 | $59.75 | $59.78 | $52.63 | 3,790,227 |
| 2017-12-18 | $59.66 | $60.04 | $59.32 | $59.58 | $52.45 | 5,284,888 |
| 2017-12-15 | $58.37 | $59.52 | $58.37 | $59.39 | $52.29 | 8,159,188 |
| 2017-12-14 | $59.00 | $59.15 | $57.85 | $58.11 | $51.16 | 6,812,626 |
| 2017-12-13 | $59.92 | $59.93 | $58.92 | $58.97 | $51.92 | 5,268,081 |
| 2017-12-12 | $59.75 | $60.15 | $59.66 | $59.93 | $52.76 | 3,497,660 |
| 2017-12-11 | $59.36 | $59.82 | $59.22 | $59.79 | $52.64 | 4,146,589 |
| 2017-12-08 | $59.63 | $59.67 | $59.19 | $59.51 | $52.39 | 3,383,985 |
| 2017-12-07 | $59.82 | $60.03 | $59.42 | $59.55 | $52.43 | 3,590,633 |
| 2017-12-06 | $59.75 | $60.57 | $59.72 | $60.03 | $52.57 | 4,197,045 |
| 2017-12-05 | $59.25 | $59.94 | $58.92 | $59.53 | $52.13 | 4,848,000 |
| 2017-12-04 | $60.42 | $60.48 | $59.04 | $59.26 | $51.89 | 5,805,284 |
| 2017-12-01 | $60.07 | $60.20 | $58.98 | $59.88 | $52.44 | 4,520,292 |
| 2017-11-30 | $60.63 | $60.63 | $59.69 | $59.96 | $52.51 | 6,667,164 |
| 2017-11-29 | $60.14 | $61.10 | $60.03 | $60.30 | $52.80 | 7,727,375 |
| 2017-11-28 | $58.76 | $60.03 | $58.52 | $59.82 | $52.38 | 6,646,298 |
| 2017-11-27 | $59.10 | $59.19 | $58.69 | $58.76 | $51.46 | 4,138,130 |
| 2017-11-24 | $59.46 | $59.48 | $58.98 | $59.03 | $51.69 | 1,744,091 |
| 2017-11-22 | $59.56 | $59.67 | $59.23 | $59.23 | $51.87 | 2,992,633 |
| 2017-11-21 | $59.84 | $59.97 | $59.52 | $59.63 | $52.22 | 3,841,962 |
| 2017-11-20 | $60.00 | $60.02 | $59.30 | $59.69 | $52.27 | 6,302,773 |
| 2017-11-17 | $59.78 | $60.15 | $59.41 | $60.06 | $52.59 | 5,557,309 |
| 2017-11-16 | $61.35 | $61.41 | $59.95 | $60.06 | $52.59 | 5,560,893 |
| 2017-11-15 | $61.05 | $61.66 | $60.92 | $61.14 | $53.54 | 4,069,179 |
| 2017-11-14 | $61.61 | $61.92 | $61.26 | $61.46 | $53.82 | 6,792,092 |
| 2017-11-13 | $61.68 | $62.10 | $61.60 | $62.00 | $54.29 | 3,596,945 |
| 2017-11-10 | $62.08 | $62.33 | $61.91 | $62.06 | $54.35 | 4,413,009 |
| 2017-11-09 | $61.50 | $62.39 | $61.31 | $62.24 | $54.50 | 4,565,227 |
| 2017-11-08 | $62.12 | $62.26 | $61.55 | $61.67 | $54.00 | 4,684,838 |
| 2017-11-07 | $62.62 | $63.08 | $61.93 | $62.13 | $54.41 | 5,938,211 |
| 2017-11-06 | $61.80 | $62.73 | $61.60 | $62.49 | $54.72 | 7,610,660 |
| 2017-11-03 | $62.09 | $63.48 | $61.72 | $62.00 | $54.29 | 14,316,896 |
| 2017-11-02 | $64.58 | $65.30 | $64.40 | $64.98 | $56.90 | 3,977,570 |
| 2017-11-01 | $64.92 | $65.09 | $64.51 | $64.66 | $56.62 | 3,013,495 |
| 2017-10-31 | $64.68 | $64.95 | $64.44 | $64.61 | $56.58 | 3,165,182 |
| 2017-10-30 | $64.01 | $64.99 | $64.01 | $64.78 | $56.73 | 4,025,472 |
| 2017-10-27 | $64.76 | $64.89 | $63.97 | $64.55 | $56.53 | 3,991,570 |
| 2017-10-26 | $65.43 | $65.45 | $64.44 | $64.85 | $56.79 | 4,030,496 |
| 2017-10-25 | $65.18 | $65.38 | $64.86 | $65.12 | $57.03 | 3,351,101 |
| 2017-10-24 | $65.02 | $65.19 | $64.80 | $65.13 | $57.03 | 3,785,876 |
| 2017-10-23 | $65.16 | $65.35 | $64.80 | $64.96 | $56.89 | 3,873,242 |
| 2017-10-20 | $65.34 | $65.55 | $64.82 | $64.87 | $56.81 | 6,831,216 |
| 2017-10-19 | $63.24 | $65.15 | $63.07 | $65.07 | $56.98 | 7,171,815 |
| 2017-10-18 | $63.88 | $63.97 | $63.25 | $63.44 | $55.55 | 4,421,217 |
| 2017-10-17 | $63.85 | $64.09 | $63.47 | $63.63 | $55.72 | 4,906,376 |
| 2017-10-16 | $63.37 | $64.05 | $63.14 | $63.98 | $56.03 | 6,515,793 |
| 2017-10-13 | $62.43 | $63.37 | $62.24 | $63.16 | $55.31 | 7,017,949 |
| 2017-10-12 | $61.75 | $62.75 | $61.66 | $62.55 | $54.78 | 6,179,678 |
| 2017-10-11 | $61.72 | $61.88 | $61.45 | $61.84 | $54.15 | 5,737,064 |
| 2017-10-10 | $61.00 | $61.93 | $61.00 | $61.78 | $54.10 | 4,093,333 |
| 2017-10-09 | $62.24 | $62.31 | $61.61 | $61.78 | $54.10 | 2,589,199 |
| 2017-10-06 | $62.26 | $62.43 | $62.00 | $62.26 | $54.52 | 3,634,896 |
| 2017-10-05 | $61.64 | $62.17 | $61.43 | $61.98 | $54.28 | 3,636,547 |
| 2017-10-04 | $61.60 | $61.70 | $61.42 | $61.58 | $53.93 | 2,403,338 |
| 2017-10-03 | $61.78 | $61.92 | $61.28 | $61.63 | $53.97 | 4,404,177 |
| 2017-10-02 | $61.72 | $61.94 | $61.38 | $61.86 | $54.17 | 3,855,395 |
| 2017-09-29 | $61.24 | $61.88 | $61.13 | $61.39 | $53.76 | 4,315,530 |
| 2017-09-28 | $61.23 | $61.32 | $60.71 | $60.97 | $53.39 | 4,439,822 |
| 2017-09-27 | $60.90 | $61.52 | $60.51 | $61.25 | $53.64 | 5,942,662 |
| 2017-09-26 | $60.80 | $60.85 | $60.01 | $60.47 | $52.95 | 7,686,520 |
| 2017-09-25 | $60.31 | $61.19 | $60.31 | $61.01 | $53.43 | 4,380,743 |
| 2017-09-22 | $60.37 | $61.01 | $60.21 | $60.71 | $53.16 | 4,397,188 |
| 2017-09-21 | $60.22 | $60.71 | $60.14 | $60.50 | $52.98 | 4,345,443 |
| 2017-09-20 | $59.44 | $60.33 | $59.44 | $60.12 | $52.65 | 6,016,176 |
| 2017-09-19 | $59.34 | $59.77 | $59.21 | $59.49 | $52.10 | 4,085,699 |
| 2017-09-18 | $59.66 | $59.80 | $59.23 | $59.39 | $52.01 | 7,293,442 |
| 2017-09-15 | $59.67 | $60.04 | $59.40 | $59.62 | $52.21 | 9,269,665 |
| 2017-09-14 | $60.50 | $60.56 | $59.60 | $59.81 | $52.38 | 5,383,270 |
| 2017-09-13 | $60.90 | $60.98 | $60.51 | $60.74 | $52.91 | 5,416,658 |
| 2017-09-12 | $60.84 | $61.23 | $60.71 | $61.20 | $53.31 | 4,304,397 |
| 2017-09-11 | $60.36 | $61.06 | $59.98 | $60.77 | $52.93 | 8,053,197 |
| 2017-09-08 | $58.03 | $60.23 | $57.90 | $59.78 | $52.07 | 10,049,586 |
| 2017-09-07 | $59.39 | $59.47 | $58.06 | $58.27 | $50.76 | 6,597,398 |
| 2017-09-06 | $59.72 | $59.96 | $59.42 | $59.47 | $51.80 | 5,900,221 |
| 2017-09-05 | $60.43 | $60.68 | $59.46 | $59.65 | $51.96 | 8,071,587 |
| 2017-09-01 | $60.58 | $61.03 | $60.44 | $60.70 | $52.87 | 3,746,088 |
| 2017-08-31 | $60.41 | $60.54 | $60.06 | $60.48 | $52.68 | 7,294,004 |
| 2017-08-30 | $60.17 | $60.34 | $60.10 | $60.20 | $52.44 | 4,407,963 |
| 2017-08-29 | $60.20 | $60.42 | $60.02 | $60.21 | $52.45 | 4,841,048 |
| 2017-08-28 | $60.66 | $60.71 | $60.27 | $60.66 | $52.84 | 6,562,541 |
| 2017-08-25 | $60.31 | $60.91 | $60.13 | $60.78 | $52.94 | 5,871,573 |
| 2017-08-24 | $60.79 | $60.94 | $60.17 | $60.23 | $52.46 | 5,372,759 |
| 2017-08-23 | $60.88 | $61.05 | $60.66 | $60.77 | $52.93 | 5,285,331 |
| 2017-08-22 | $61.35 | $61.51 | $60.94 | $61.22 | $53.33 | 4,828,978 |
| 2017-08-21 | $61.30 | $61.35 | $60.92 | $61.29 | $53.39 | 2,758,560 |
| 2017-08-18 | $61.46 | $61.83 | $61.16 | $61.34 | $53.43 | 4,480,753 |
| 2017-08-17 | $62.76 | $62.76 | $61.64 | $61.67 | $53.72 | 4,903,505 |
| 2017-08-16 | $63.20 | $63.30 | $62.81 | $62.97 | $54.85 | 2,624,865 |
| 2017-08-15 | $63.16 | $63.44 | $63.00 | $63.03 | $54.90 | 3,016,825 |
| 2017-08-14 | $63.17 | $63.41 | $62.84 | $62.88 | $54.77 | 3,240,574 |
| 2017-08-11 | $63.14 | $63.21 | $62.51 | $62.65 | $54.57 | 3,676,255 |
| 2017-08-10 | $63.73 | $63.85 | $62.92 | $63.00 | $54.88 | 4,221,800 |
| 2017-08-09 | $64.01 | $64.44 | $63.64 | $64.01 | $55.76 | 5,598,147 |
| 2017-08-08 | $64.94 | $65.08 | $64.39 | $64.57 | $56.24 | 3,141,949 |
| 2017-08-07 | $64.76 | $65.08 | $64.50 | $64.98 | $56.60 | 5,301,154 |
| 2017-08-04 | $66.17 | $66.23 | $64.79 | $65.08 | $56.69 | 5,074,107 |
| 2017-08-03 | $66.08 | $67.30 | $65.10 | $66.06 | $57.54 | 8,476,062 |
| 2017-08-02 | $65.29 | $65.94 | $65.10 | $65.90 | $57.40 | 3,848,466 |
| 2017-08-01 | $65.73 | $65.74 | $65.28 | $65.48 | $57.04 | 5,074,107 |
| 2017-07-31 | $65.41 | $65.65 | $65.14 | $65.45 | $57.01 | 3,144,463 |
| 2017-07-28 | $65.25 | $65.52 | $65.06 | $65.27 | $56.85 | 2,836,885 |
| 2017-07-27 | $65.17 | $66.03 | $65.09 | $65.17 | $56.77 | 4,289,310 |
| 2017-07-26 | $65.31 | $65.48 | $65.01 | $65.19 | $56.78 | 4,458,889 |
| 2017-07-25 | $64.94 | $65.42 | $64.91 | $65.29 | $56.87 | 4,952,264 |
| 2017-07-24 | $64.20 | $64.62 | $64.05 | $64.53 | $56.21 | 2,913,636 |
| 2017-07-21 | $64.16 | $64.28 | $63.86 | $64.20 | $55.92 | 3,473,823 |
| 2017-07-20 | $64.22 | $64.35 | $63.81 | $64.23 | $55.95 | 3,389,615 |
| 2017-07-19 | $63.92 | $64.19 | $63.73 | $64.19 | $55.91 | 2,849,066 |
| 2017-07-18 | $63.83 | $64.08 | $63.52 | $63.87 | $55.63 | 3,979,202 |
| 2017-07-17 | $64.00 | $64.22 | $63.53 | $64.05 | $55.79 | 3,454,063 |
| 2017-07-14 | $63.80 | $64.24 | $63.49 | $64.11 | $55.84 | 2,737,188 |
| 2017-07-13 | $63.36 | $64.29 | $63.18 | $64.13 | $55.86 | 5,367,825 |
| 2017-07-12 | $62.91 | $63.59 | $62.79 | $63.19 | $55.04 | 2,672,925 |
| 2017-07-11 | $63.14 | $63.27 | $62.73 | $62.91 | $54.80 | 2,881,926 |
| 2017-07-10 | $63.08 | $63.30 | $62.98 | $63.07 | $54.94 | 3,043,916 |
| 2017-07-07 | $63.23 | $63.44 | $62.98 | $63.35 | $55.18 | 3,239,965 |
| 2017-07-06 | $62.78 | $63.79 | $62.77 | $63.08 | $54.95 | 6,079,328 |
| 2017-07-05 | $63.40 | $63.55 | $62.46 | $62.78 | $54.68 | 7,135,706 |
| 2017-07-03 | $62.82 | $63.91 | $62.82 | $63.29 | $55.13 | 3,229,139 |
| 2017-06-30 | $63.67 | $63.69 | $62.28 | $62.52 | $54.46 | 7,601,304 |
| 2017-06-29 | $64.31 | $64.53 | $63.25 | $63.50 | $55.31 | 4,361,132 |
| 2017-06-28 | $63.67 | $64.15 | $63.67 | $63.84 | $55.61 | 3,670,393 |
| 2017-06-27 | $63.26 | $64.00 | $63.21 | $63.41 | $55.23 | 4,986,655 |
| 2017-06-26 | $63.22 | $63.65 | $63.09 | $63.18 | $55.03 | 3,832,789 |
| 2017-06-23 | $63.18 | $63.36 | $62.81 | $63.02 | $54.89 | 7,248,707 |
| 2017-06-22 | $63.00 | $63.28 | $62.83 | $63.05 | $54.92 | 2,741,773 |
| 2017-06-21 | $63.89 | $63.94 | $63.16 | $63.22 | $55.07 | 4,462,099 |
| 2017-06-20 | $63.80 | $63.92 | $63.33 | $63.39 | $55.22 | 3,903,430 |
| 2017-06-19 | $64.13 | $64.18 | $63.72 | $63.95 | $55.70 | 3,079,514 |
| 2017-06-16 | $63.97 | $64.00 | $63.57 | $63.79 | $55.56 | 7,528,107 |
| 2017-06-15 | $63.81 | $64.13 | $63.36 | $63.81 | $55.58 | 4,893,502 |
| 2017-06-14 | $64.04 | $64.35 | $63.63 | $64.25 | $55.96 | 3,026,219 |
| 2017-06-13 | $63.88 | $64.33 | $63.64 | $64.23 | $55.95 | 4,714,984 |
| 2017-06-12 | $64.00 | $64.40 | $63.57 | $63.82 | $55.59 | 5,592,435 |
| 2017-06-09 | $63.83 | $64.21 | $63.32 | $64.18 | $55.62 | 7,070,700 |
| 2017-06-08 | $63.06 | $64.21 | $63.06 | $63.66 | $55.17 | 4,808,574 |
| 2017-06-07 | $63.40 | $63.42 | $63.08 | $63.16 | $54.74 | 4,177,711 |
| 2017-06-06 | $63.57 | $63.65 | $63.05 | $63.31 | $54.87 | 4,077,199 |
| 2017-06-05 | $64.00 | $64.15 | $63.78 | $63.83 | $55.32 | 3,190,842 |
| 2017-06-02 | $63.56 | $64.35 | $63.45 | $64.24 | $55.68 | 5,647,901 |
| 2017-06-01 | $63.81 | $64.04 | $63.63 | $63.90 | $55.38 | 5,140,349 |
| 2017-05-31 | $64.19 | $64.19 | $63.52 | $63.63 | $55.15 | 7,172,346 |
| 2017-05-30 | $63.30 | $64.32 | $63.26 | $64.10 | $55.56 | 6,316,149 |
| 2017-05-26 | $63.00 | $63.90 | $62.91 | $63.55 | $55.08 | 8,738,777 |
| 2017-05-25 | $62.85 | $63.24 | $62.55 | $63.12 | $54.71 | 9,697,714 |
| 2017-05-24 | $62.23 | $62.84 | $62.17 | $62.60 | $54.26 | 11,406,221 |
| 2017-05-23 | $61.36 | $62.28 | $61.21 | $62.17 | $53.88 | 7,407,292 |
| 2017-05-22 | $61.61 | $61.91 | $61.17 | $61.38 | $53.20 | 9,248,697 |
| 2017-05-19 | $61.51 | $61.79 | $61.12 | $61.20 | $53.04 | 9,704,873 |
| 2017-05-18 | $61.48 | $61.88 | $61.16 | $61.39 | $53.21 | 9,914,150 |
| 2017-05-17 | $61.33 | $61.85 | $61.18 | $61.56 | $53.35 | 13,209,512 |
| 2017-05-16 | $62.33 | $62.37 | $61.83 | $62.08 | $53.80 | 7,935,604 |
| 2017-05-15 | $61.25 | $61.86 | $61.25 | $61.82 | $53.58 | 9,418,363 |
| 2017-05-12 | $61.58 | $61.81 | $60.92 | $60.99 | $52.86 | 14,213,448 |
| 2017-05-11 | $62.88 | $62.90 | $61.72 | $61.79 | $53.55 | 9,084,397 |
| 2017-05-10 | $61.65 | $61.80 | $61.22 | $61.37 | $53.19 | 3,954,199 |
| 2017-05-09 | $61.90 | $62.44 | $61.66 | $61.82 | $53.58 | 6,135,310 |
| 2017-05-08 | $62.76 | $62.80 | $61.75 | $61.92 | $53.67 | 6,480,926 |
| 2017-05-05 | $62.76 | $62.95 | $62.61 | $62.71 | $54.35 | 5,842,978 |
| 2017-05-04 | $62.92 | $63.48 | $62.60 | $62.67 | $54.32 | 8,487,959 |
| 2017-05-03 | $61.40 | $61.91 | $61.26 | $61.54 | $53.34 | 7,470,656 |
| 2017-05-02 | $61.50 | $62.06 | $61.39 | $61.53 | $53.33 | 5,196,901 |
| 2017-05-01 | $61.19 | $61.88 | $61.07 | $61.61 | $53.40 | 5,767,352 |
| 2017-04-28 | $61.05 | $61.32 | $60.87 | $60.91 | $52.79 | 4,798,063 |
| 2017-04-27 | $60.21 | $61.41 | $60.12 | $61.15 | $53.00 | 6,802,327 |
| 2017-04-26 | $60.01 | $60.82 | $59.92 | $60.16 | $52.14 | 12,273,355 |
| 2017-04-25 | $60.01 | $60.30 | $59.90 | $60.07 | $52.06 | 8,285,990 |
| 2017-04-24 | $59.90 | $59.96 | $59.41 | $59.69 | $51.73 | 7,930,514 |
| 2017-04-21 | $59.56 | $59.70 | $59.08 | $59.13 | $51.25 | 6,473,219 |
| 2017-04-20 | $59.15 | $60.49 | $58.93 | $59.67 | $51.72 | 9,397,661 |
| 2017-04-19 | $59.82 | $59.98 | $58.71 | $58.98 | $51.12 | 6,125,659 |
| 2017-04-18 | $59.59 | $59.92 | $59.30 | $59.50 | $51.57 | 4,841,345 |
| 2017-04-17 | $59.61 | $60.06 | $59.37 | $59.93 | $51.94 | 5,939,384 |
| 2017-04-13 | $59.99 | $60.30 | $59.50 | $59.55 | $51.61 | 5,956,058 |
| 2017-04-12 | $60.19 | $60.46 | $59.74 | $60.17 | $52.15 | 7,518,346 |
| 2017-04-11 | $61.28 | $61.41 | $60.56 | $60.79 | $52.69 | 6,147,797 |
| 2017-04-10 | $61.41 | $61.89 | $61.27 | $61.48 | $53.28 | 4,760,939 |
| 2017-04-07 | $61.52 | $61.82 | $61.29 | $61.34 | $53.16 | 4,847,157 |
| 2017-04-06 | $61.50 | $62.07 | $61.39 | $61.84 | $53.60 | 3,862,618 |
| 2017-04-05 | $62.53 | $62.77 | $61.55 | $61.62 | $53.41 | 4,605,297 |
| 2017-04-04 | $61.71 | $62.26 | $61.50 | $62.18 | $53.89 | 4,553,311 |
| 2017-04-03 | $62.43 | $62.56 | $61.34 | $61.79 | $53.55 | 5,158,756 |
| 2017-03-31 | $62.41 | $62.84 | $62.25 | $62.43 | $54.11 | 5,295,973 |
| 2017-03-30 | $61.73 | $62.89 | $61.68 | $62.57 | $54.23 | 4,706,557 |
| 2017-03-29 | $61.60 | $61.89 | $61.51 | $61.77 | $53.54 | 5,369,787 |
| 2017-03-28 | $60.69 | $62.25 | $60.62 | $61.86 | $53.61 | 6,484,165 |
| 2017-03-27 | $60.14 | $61.12 | $59.89 | $60.93 | $52.81 | 6,639,297 |
| 2017-03-24 | $61.50 | $61.77 | $60.44 | $60.88 | $52.76 | 8,466,731 |
| 2017-03-23 | $61.31 | $61.90 | $61.20 | $61.34 | $53.16 | 6,894,584 |
| 2017-03-22 | $61.58 | $61.83 | $61.10 | $61.24 | $53.08 | 7,417,700 |
| 2017-03-21 | $62.68 | $62.68 | $61.56 | $61.76 | $53.53 | 7,307,265 |
| 2017-03-20 | $62.21 | $62.84 | $61.88 | $62.37 | $54.06 | 4,596,632 |
| 2017-03-17 | $62.64 | $63.05 | $62.03 | $62.42 | $54.10 | 16,458,441 |
| 2017-03-16 | $63.15 | $63.47 | $62.78 | $62.91 | $54.52 | 5,186,557 |
| 2017-03-15 | $63.09 | $63.39 | $62.88 | $63.23 | $54.80 | 5,862,627 |
| 2017-03-14 | $62.75 | $63.02 | $62.41 | $62.88 | $54.50 | 5,131,206 |
| 2017-03-13 | $61.97 | $63.33 | $61.81 | $63.18 | $54.76 | 8,328,066 |
| 2017-03-10 | $63.29 | $63.40 | $62.87 | $63.08 | $54.40 | 5,005,161 |
| 2017-03-09 | $64.54 | $64.75 | $62.95 | $63.21 | $54.51 | 8,564,505 |
| 2017-03-08 | $63.85 | $64.05 | $63.29 | $63.44 | $54.71 | 5,864,970 |
| 2017-03-07 | $63.69 | $63.76 | $62.66 | $63.45 | $54.71 | 8,145,609 |
| 2017-03-06 | $63.80 | $64.01 | $63.37 | $63.78 | $55.00 | 5,305,708 |
| 2017-03-03 | $63.86 | $64.37 | $63.77 | $64.22 | $55.38 | 4,639,875 |
| 2017-03-02 | $64.59 | $64.73 | $63.85 | $63.90 | $55.10 | 6,833,676 |
| 2017-03-01 | $64.73 | $64.90 | $64.37 | $64.63 | $55.73 | 10,136,993 |
| 2017-02-28 | $63.76 | $64.29 | $63.70 | $63.92 | $55.12 | 8,014,385 |
| 2017-02-27 | $63.55 | $64.51 | $63.53 | $64.00 | $55.19 | 8,548,647 |
| 2017-02-24 | $63.69 | $63.71 | $63.22 | $63.63 | $54.87 | 6,466,476 |
| 2017-02-23 | $64.24 | $64.27 | $63.88 | $64.02 | $55.21 | 6,081,436 |
| 2017-02-22 | $63.10 | $64.44 | $63.03 | $63.83 | $55.04 | 10,006,598 |
| 2017-02-21 | $62.76 | $63.58 | $62.51 | $63.41 | $54.68 | 9,402,298 |
| 2017-02-17 | $62.09 | $62.52 | $61.81 | $62.50 | $53.90 | 7,797,211 |
| 2017-02-16 | $60.80 | $62.69 | $60.70 | $62.27 | $53.70 | 14,253,640 |
| 2017-02-15 | $62.54 | $62.99 | $60.41 | $60.85 | $52.47 | 382,349 |
| 2017-02-14 | $66.43 | $66.93 | $66.26 | $66.89 | $57.68 | 7,916,758 |
| 2017-02-13 | $65.74 | $66.30 | $65.65 | $66.14 | $57.03 | 4,568,916 |
| 2017-02-10 | $65.41 | $65.88 | $65.35 | $65.61 | $56.58 | 5,076,166 |
| 2017-02-09 | $65.04 | $65.59 | $64.94 | $65.32 | $56.33 | 5,373,053 |
| 2017-02-08 | $64.70 | $65.04 | $64.50 | $64.91 | $55.97 | 3,181,743 |
| 2017-02-07 | $65.19 | $65.25 | $64.76 | $64.88 | $55.95 | 3,645,651 |
| 2017-02-06 | $64.54 | $65.05 | $64.50 | $64.90 | $55.97 | 2,871,482 |
| 2017-02-03 | $64.97 | $65.18 | $64.50 | $64.94 | $56.00 | 4,380,702 |
| 2017-02-02 | $63.87 | $64.62 | $63.75 | $64.12 | $55.29 | 4,532,806 |
| 2017-02-01 | $64.75 | $65.00 | $64.06 | $64.27 | $55.42 | 4,690,352 |
| 2017-01-31 | $64.75 | $65.14 | $64.05 | $64.26 | $55.41 | 6,195,323 |
| 2017-01-30 | $64.95 | $64.95 | $64.02 | $64.89 | $55.96 | 5,149,703 |
| 2017-01-27 | $66.00 | $66.05 | $64.99 | $65.21 | $56.23 | 5,612,849 |
| 2017-01-26 | $66.01 | $66.40 | $65.55 | $66.02 | $56.93 | 4,859,050 |
| 2017-01-25 | $65.72 | $66.07 | $65.43 | $65.72 | $56.67 | 6,798,966 |
| 2017-01-24 | $65.84 | $65.93 | $65.34 | $65.50 | $56.48 | 6,524,912 |
| 2017-01-23 | $66.52 | $66.53 | $65.44 | $65.49 | $56.47 | 5,707,121 |
| 2017-01-20 | $66.29 | $67.45 | $66.26 | $66.54 | $57.38 | 9,070,940 |
| 2017-01-19 | $66.45 | $66.65 | $65.96 | $66.29 | $57.16 | 4,406,422 |
| 2017-01-18 | $66.34 | $66.47 | $65.86 | $66.24 | $57.12 | 4,953,918 |
| 2017-01-17 | $65.70 | $66.41 | $65.46 | $66.06 | $56.97 | 5,155,010 |
| 2017-01-13 | $66.14 | $66.91 | $66.12 | $66.35 | $57.22 | 5,391,474 |
| 2017-01-12 | $66.56 | $66.61 | $65.75 | $66.25 | $57.13 | 5,558,665 |
| 2017-01-11 | $66.84 | $67.27 | $66.32 | $66.95 | $57.73 | 4,761,963 |
| 2017-01-10 | $66.41 | $67.47 | $66.26 | $67.20 | $57.95 | 4,952,507 |
| 2017-01-09 | $66.69 | $66.87 | $66.07 | $66.38 | $57.24 | 4,344,972 |
| 2017-01-06 | $66.57 | $67.08 | $66.19 | $66.81 | $57.61 | 5,603,712 |
| 2017-01-05 | $65.81 | $66.07 | $64.93 | $65.60 | $56.57 | 4,107,903 |
| 2017-01-04 | $65.49 | $66.21 | $65.28 | $65.97 | $56.89 | 4,927,545 |
| 2017-01-03 | $65.95 | $66.01 | $64.69 | $65.12 | $56.15 | 7,321,916 |
| 2016-12-30 | $65.40 | $65.72 | $65.12 | $65.31 | $56.32 | 4,497,239 |
| 2016-12-29 | $66.00 | $66.19 | $65.44 | $65.50 | $56.48 | 3,336,812 |
| 2016-12-28 | $66.68 | $66.77 | $65.87 | $65.88 | $56.81 | 2,449,817 |
| 2016-12-27 | $66.54 | $66.92 | $66.42 | $66.70 | $57.52 | 3,263,695 |
| 2016-12-23 | $66.23 | $66.50 | $66.05 | $66.41 | $57.27 | 2,060,999 |
| 2016-12-22 | $66.23 | $66.78 | $65.95 | $66.23 | $57.11 | 3,047,455 |
| 2016-12-21 | $66.58 | $66.87 | $66.22 | $66.66 | $57.48 | 3,091,514 |
| 2016-12-20 | $66.74 | $66.98 | $66.32 | $66.60 | $57.43 | 4,075,706 |
| 2016-12-19 | $66.33 | $66.68 | $65.60 | $66.54 | $57.38 | 7,628,691 |
| 2016-12-16 | $66.33 | $66.68 | $65.99 | $66.30 | $57.17 | 14,771,982 |
| 2016-12-15 | $66.26 | $67.03 | $66.13 | $66.19 | $57.08 | 6,148,705 |
| 2016-12-14 | $65.74 | $67.00 | $65.42 | $66.01 | $56.92 | 6,613,365 |
| 2016-12-13 | $65.93 | $66.33 | $65.42 | $66.31 | $57.18 | 5,225,907 |
| 2016-12-12 | $66.08 | $66.22 | $64.98 | $65.62 | $56.59 | 6,568,383 |
| 2016-12-09 | $65.80 | $65.99 | $65.48 | $65.83 | $56.77 | 6,552,997 |
| 2016-12-08 | $64.98 | $66.10 | $64.80 | $65.82 | $56.76 | 5,190,522 |
| 2016-12-07 | $64.29 | $64.99 | $64.21 | $64.92 | $55.98 | 5,113,147 |
| 2016-12-06 | $64.21 | $64.36 | $63.76 | $64.20 | $55.36 | 4,942,566 |
| 2016-12-05 | $64.14 | $64.22 | $63.83 | $64.22 | $55.10 | 4,705,979 |
| 2016-12-02 | $64.09 | $64.20 | $63.69 | $63.75 | $54.70 | 5,651,035 |
| 2016-12-01 | $63.66 | $64.15 | $63.60 | $64.11 | $55.01 | 5,942,660 |
| 2016-11-30 | $63.69 | $64.06 | $63.33 | $63.33 | $54.34 | 7,627,186 |
| 2016-11-29 | $63.48 | $63.58 | $63.25 | $63.28 | $54.30 | 4,841,421 |
| 2016-11-28 | $63.98 | $64.50 | $63.29 | $63.31 | $54.32 | 6,385,295 |
| 2016-11-25 | $64.02 | $64.58 | $64.02 | $64.44 | $55.29 | 2,073,964 |
| 2016-11-23 | $64.14 | $64.49 | $63.82 | $64.33 | $55.20 | 4,504,280 |
| 2016-11-22 | $64.03 | $64.12 | $63.09 | $64.00 | $54.92 | 6,626,666 |
| 2016-11-21 | $64.00 | $64.25 | $63.66 | $63.92 | $54.85 | 4,177,660 |
| 2016-11-18 | $64.14 | $64.23 | $63.45 | $63.91 | $54.84 | 4,461,995 |
| 2016-11-17 | $63.95 | $64.46 | $63.95 | $64.23 | $55.11 | 6,260,655 |
| 2016-11-16 | $63.94 | $64.52 | $63.45 | $64.10 | $55.00 | 6,176,872 |
| 2016-11-15 | $63.93 | $64.60 | $63.73 | $64.60 | $55.43 | 8,588,088 |
| 2016-11-14 | $63.66 | $64.73 | $63.55 | $64.45 | $55.30 | 9,557,516 |
| 2016-11-11 | $62.93 | $63.48 | $62.72 | $63.32 | $54.33 | 9,673,674 |
| 2016-11-10 | $61.52 | $63.47 | $61.50 | $63.21 | $54.24 | 12,562,020 |
| 2016-11-09 | $60.09 | $61.16 | $59.70 | $60.93 | $52.28 | 13,020,992 |
| 2016-11-08 | $59.11 | $59.87 | $58.71 | $59.50 | $51.05 | 9,238,458 |
| 2016-11-07 | $58.20 | $59.31 | $58.12 | $59.28 | $50.87 | 9,849,142 |
| 2016-11-04 | $58.23 | $58.34 | $57.37 | $57.38 | $49.24 | 8,736,650 |
| 2016-11-03 | $58.14 | $58.36 | $57.35 | $58.15 | $49.90 | 13,065,962 |
| 2016-11-02 | $60.63 | $61.12 | $60.24 | $60.55 | $51.96 | 7,357,682 |
| 2016-11-01 | $61.77 | $61.81 | $59.91 | $60.68 | $52.07 | 8,322,769 |
| 2016-10-31 | $61.55 | $61.96 | $61.44 | $61.70 | $52.94 | 5,900,752 |
| 2016-10-28 | $61.64 | $61.91 | $60.96 | $61.28 | $52.58 | 7,016,933 |
| 2016-10-27 | $61.44 | $62.03 | $61.12 | $61.42 | $52.70 | 9,922,419 |
| 2016-10-26 | $60.30 | $61.37 | $60.16 | $61.11 | $52.44 | 6,584,600 |
| 2016-10-25 | $60.30 | $60.60 | $60.16 | $60.55 | $51.96 | 3,493,816 |
| 2016-10-24 | $60.28 | $60.50 | $60.19 | $60.32 | $51.76 | 3,458,593 |
| 2016-10-21 | $59.53 | $60.09 | $59.40 | $60.00 | $51.48 | 4,218,319 |
| 2016-10-20 | $60.49 | $60.69 | $59.81 | $60.07 | $51.54 | 4,380,784 |
| 2016-10-19 | $60.46 | $61.00 | $60.46 | $60.71 | $52.09 | 4,546,787 |
| 2016-10-18 | $60.71 | $61.01 | $60.38 | $60.49 | $51.90 | 4,105,553 |
| 2016-10-17 | $60.03 | $60.48 | $59.90 | $60.29 | $51.73 | 5,158,610 |
| 2016-10-14 | $60.14 | $60.69 | $59.77 | $59.86 | $51.36 | 5,207,790 |
| 2016-10-13 | $59.80 | $59.93 | $58.93 | $59.59 | $51.13 | 6,131,126 |
| 2016-10-12 | $60.09 | $60.87 | $59.90 | $60.44 | $51.86 | 5,565,472 |
| 2016-10-11 | $60.11 | $60.38 | $59.51 | $59.86 | $51.36 | 5,170,858 |
| 2016-10-10 | $60.33 | $60.73 | $60.33 | $60.44 | $51.86 | 3,435,899 |
| 2016-10-07 | $60.00 | $60.44 | $59.61 | $60.06 | $51.53 | 4,733,009 |
| 2016-10-06 | $59.96 | $60.13 | $59.51 | $59.95 | $51.44 | 4,921,428 |
| 2016-10-05 | $59.39 | $60.28 | $59.34 | $59.90 | $51.40 | 5,219,931 |
| 2016-10-04 | $58.82 | $59.26 | $58.62 | $59.08 | $50.69 | 5,990,138 |
| 2016-10-03 | $59.19 | $59.30 | $58.49 | $58.92 | $50.56 | 4,412,150 |
| 2016-09-30 | $58.80 | $59.60 | $58.80 | $59.34 | $50.92 | 6,408,471 |
| 2016-09-29 | $59.35 | $59.86 | $58.23 | $58.40 | $50.11 | 7,291,920 |
| 2016-09-28 | $58.78 | $59.53 | $58.64 | $59.50 | $51.05 | 6,052,659 |
| 2016-09-27 | $58.14 | $58.93 | $57.90 | $58.51 | $50.20 | 5,388,315 |
| 2016-09-26 | $58.44 | $58.44 | $58.06 | $58.25 | $49.98 | 4,895,474 |
| 2016-09-23 | $58.92 | $59.12 | $58.64 | $58.73 | $50.39 | 6,306,925 |
| 2016-09-22 | $58.24 | $59.04 | $58.17 | $58.99 | $50.62 | 6,619,055 |
| 2016-09-21 | $58.12 | $58.36 | $57.54 | $58.09 | $49.84 | 8,334,384 |
| 2016-09-20 | $58.09 | $58.12 | $57.78 | $57.84 | $49.63 | 5,092,422 |
| 2016-09-19 | $58.15 | $58.54 | $57.66 | $57.84 | $49.63 | 6,684,717 |
| 2016-09-16 | $58.21 | $58.26 | $57.72 | $57.90 | $49.68 | 22,310,161 |
| 2016-09-15 | $58.00 | $58.90 | $57.88 | $58.59 | $50.27 | 6,574,740 |
| 2016-09-14 | $58.18 | $58.63 | $57.89 | $58.08 | $49.84 | 5,978,832 |
| 2016-09-13 | $58.03 | $58.37 | $57.71 | $58.23 | $49.96 | 7,098,530 |
| 2016-09-12 | $58.28 | $59.22 | $57.54 | $58.99 | $50.34 | 9,222,431 |
| 2016-09-09 | $58.86 | $59.29 | $58.66 | $58.67 | $50.07 | 6,937,290 |
| 2016-09-08 | $59.38 | $59.58 | $58.97 | $59.04 | $50.38 | 5,279,550 |
| 2016-09-07 | $59.32 | $59.51 | $58.94 | $59.37 | $50.66 | 4,488,233 |
| 2016-09-06 | $59.63 | $59.84 | $58.99 | $59.45 | $50.73 | 7,066,138 |
| 2016-09-02 | $59.72 | $59.97 | $59.55 | $59.86 | $51.08 | 4,399,170 |
| 2016-09-01 | $59.91 | $59.99 | $58.99 | $59.41 | $50.70 | 4,677,348 |
| 2016-08-31 | $59.70 | $59.89 | $59.35 | $59.83 | $51.06 | 6,089,995 |
| 2016-08-30 | $59.74 | $59.74 | $59.22 | $59.64 | $50.89 | 4,218,481 |
| 2016-08-29 | $59.15 | $59.74 | $59.15 | $59.43 | $50.72 | 3,675,949 |
| 2016-08-26 | $59.17 | $59.50 | $58.70 | $59.02 | $50.37 | 3,951,215 |
| 2016-08-25 | $58.76 | $59.25 | $58.74 | $58.94 | $50.30 | 4,078,439 |
| 2016-08-24 | $59.01 | $59.35 | $58.80 | $58.91 | $50.27 | 3,870,630 |
| 2016-08-23 | $59.25 | $59.35 | $58.99 | $59.02 | $50.37 | 4,052,471 |
| 2016-08-22 | $58.91 | $59.10 | $58.69 | $58.99 | $50.34 | 3,594,022 |
| 2016-08-19 | $58.80 | $58.98 | $58.45 | $58.86 | $50.23 | 3,882,336 |
| 2016-08-18 | $59.11 | $59.35 | $58.80 | $58.98 | $50.33 | 3,757,155 |
| 2016-08-17 | $59.26 | $59.40 | $58.94 | $59.03 | $50.37 | 4,146,084 |
| 2016-08-16 | $58.98 | $59.57 | $58.75 | $59.31 | $50.61 | 3,836,751 |
| 2016-08-15 | $59.02 | $59.34 | $58.95 | $59.22 | $50.54 | 3,456,019 |
| 2016-08-12 | $58.84 | $58.97 | $58.72 | $58.85 | $50.22 | 2,637,083 |
| 2016-08-11 | $59.20 | $59.55 | $59.14 | $59.18 | $50.50 | 3,444,443 |
| 2016-08-10 | $59.27 | $59.41 | $58.91 | $59.00 | $50.35 | 3,563,299 |
| 2016-08-09 | $59.29 | $59.55 | $59.10 | $59.27 | $50.58 | 3,647,952 |
| 2016-08-08 | $59.43 | $59.81 | $59.28 | $59.39 | $50.68 | 5,383,258 |
| 2016-08-05 | $58.25 | $59.16 | $58.12 | $59.10 | $50.43 | 5,961,938 |
| 2016-08-04 | $58.09 | $58.25 | $57.58 | $57.61 | $49.16 | 8,257,399 |
| 2016-08-03 | $56.91 | $58.23 | $56.80 | $58.10 | $49.58 | 15,479,431 |
| 2016-08-02 | $54.19 | $54.39 | $53.93 | $54.14 | $46.20 | 6,058,956 |
| 2016-08-01 | $54.46 | $54.77 | $54.15 | $54.21 | $46.26 | 6,143,858 |
| 2016-07-29 | $54.43 | $54.65 | $54.17 | $54.44 | $46.46 | 5,937,415 |
| 2016-07-28 | $54.41 | $54.90 | $54.34 | $54.79 | $46.76 | 3,305,403 |
| 2016-07-27 | $54.61 | $54.82 | $54.41 | $54.62 | $46.61 | 4,783,967 |
| 2016-07-26 | $54.66 | $54.92 | $54.39 | $54.69 | $46.67 | 2,959,179 |
| 2016-07-25 | $54.62 | $54.74 | $54.39 | $54.66 | $46.64 | 3,396,096 |
| 2016-07-22 | $54.41 | $54.67 | $54.34 | $54.62 | $46.61 | 2,905,123 |
| 2016-07-21 | $54.50 | $54.64 | $54.19 | $54.29 | $46.33 | 4,160,970 |
| 2016-07-20 | $54.58 | $54.88 | $54.32 | $54.57 | $46.57 | 3,680,316 |
| 2016-07-19 | $54.28 | $54.52 | $54.11 | $54.46 | $46.47 | 3,497,791 |
| 2016-07-18 | $54.33 | $54.78 | $54.26 | $54.56 | $46.56 | 3,910,926 |
| 2016-07-15 | $54.62 | $54.74 | $54.17 | $54.44 | $46.46 | 4,685,619 |
| 2016-07-14 | $54.43 | $54.69 | $54.09 | $54.40 | $46.42 | 5,614,762 |
| 2016-07-13 | $54.02 | $54.15 | $53.47 | $53.81 | $45.92 | 4,396,711 |
| 2016-07-12 | $53.67 | $54.28 | $53.64 | $53.86 | $45.96 | 7,960,380 |
| 2016-07-11 | $53.27 | $53.48 | $52.97 | $53.29 | $45.48 | 5,272,009 |
| 2016-07-08 | $52.58 | $53.07 | $52.39 | $53.01 | $45.24 | 6,558,678 |
| 2016-07-07 | $51.55 | $52.15 | $51.32 | $51.82 | $44.22 | 7,622,899 |
| 2016-07-06 | $50.94 | $51.29 | $50.20 | $51.26 | $43.74 | 8,320,063 |
| 2016-07-05 | $52.37 | $52.44 | $51.03 | $51.21 | $43.70 | 9,376,860 |
| 2016-07-01 | $52.65 | $53.30 | $52.56 | $52.87 | $45.12 | 6,172,934 |
| 2016-06-30 | $51.90 | $52.92 | $51.50 | $52.89 | $45.13 | 10,472,525 |
| 2016-06-29 | $50.42 | $51.48 | $50.15 | $51.46 | $43.91 | 8,569,490 |
| 2016-06-28 | $49.85 | $49.88 | $48.80 | $49.82 | $42.51 | 9,843,260 |
| 2016-06-27 | $49.93 | $50.00 | $48.41 | $48.79 | $41.64 | 12,320,338 |
| 2016-06-24 | $52.07 | $52.73 | $50.64 | $50.72 | $43.28 | 14,908,239 |
| 2016-06-23 | $54.20 | $54.71 | $54.20 | $54.71 | $46.69 | 4,283,665 |
| 2016-06-22 | $53.94 | $54.30 | $53.65 | $53.68 | $45.81 | 4,782,995 |
| 2016-06-21 | $54.04 | $54.06 | $53.56 | $53.79 | $45.90 | 5,382,669 |
| 2016-06-20 | $54.15 | $54.48 | $53.70 | $53.73 | $45.85 | 5,208,818 |
| 2016-06-17 | $53.63 | $53.71 | $53.15 | $53.42 | $45.59 | 9,559,830 |
| 2016-06-16 | $53.15 | $53.69 | $52.75 | $53.63 | $45.77 | 6,381,876 |
| 2016-06-15 | $54.26 | $54.41 | $53.52 | $53.57 | $45.71 | 6,812,020 |
| 2016-06-14 | $54.29 | $54.42 | $53.54 | $53.99 | $46.07 | 8,392,550 |
| 2016-06-13 | $54.61 | $55.14 | $54.37 | $54.40 | $46.42 | 5,452,681 |
| 2016-06-10 | $55.50 | $55.62 | $54.80 | $54.99 | $46.93 | 8,105,306 |
| 2016-06-09 | $56.31 | $56.41 | $55.99 | $56.10 | $47.87 | 7,286,674 |
| 2016-06-08 | $57.06 | $57.34 | $56.84 | $56.92 | $48.30 | 5,734,263 |
| 2016-06-07 | $57.31 | $57.58 | $57.05 | $57.06 | $48.42 | 5,175,783 |
| 2016-06-06 | $56.97 | $57.60 | $56.97 | $57.29 | $48.61 | 5,741,267 |
| 2016-06-03 | $57.08 | $57.53 | $56.69 | $57.26 | $48.59 | 6,363,540 |
| 2016-06-02 | $57.72 | $57.89 | $57.40 | $57.84 | $49.08 | 6,295,674 |
| 2016-06-01 | $57.43 | $57.90 | $57.02 | $57.74 | $48.99 | 5,964,661 |
| 2016-05-31 | $58.41 | $58.59 | $57.70 | $57.88 | $49.11 | 10,544,856 |
| 2016-05-27 | $57.85 | $58.33 | $57.78 | $58.32 | $49.49 | 5,595,123 |
| 2016-05-26 | $57.80 | $57.99 | $57.64 | $57.75 | $49.00 | 4,548,805 |
| 2016-05-25 | $57.82 | $58.36 | $57.82 | $58.05 | $49.26 | 5,149,086 |
| 2016-05-24 | $57.22 | $57.90 | $57.13 | $57.70 | $48.96 | 6,558,258 |
| 2016-05-23 | $56.88 | $57.09 | $56.70 | $56.90 | $48.28 | 5,511,092 |
| 2016-05-20 | $56.65 | $57.50 | $56.54 | $56.97 | $48.34 | 6,300,243 |
| 2016-05-19 | $56.35 | $56.67 | $55.83 | $56.36 | $47.82 | 7,840,024 |
| 2016-05-18 | $55.31 | $56.77 | $55.21 | $56.71 | $48.12 | 8,472,706 |
| 2016-05-17 | $55.42 | $55.83 | $55.12 | $55.40 | $47.01 | 8,361,152 |
| 2016-05-16 | $55.45 | $55.90 | $55.24 | $55.28 | $46.91 | 6,419,498 |
| 2016-05-13 | $56.23 | $56.70 | $55.61 | $55.66 | $47.23 | 5,939,673 |
| 2016-05-12 | $56.20 | $56.45 | $55.90 | $56.29 | $47.76 | 7,792,367 |
| 2016-05-11 | $56.27 | $56.60 | $55.89 | $55.96 | $47.48 | 6,958,260 |
| 2016-05-10 | $55.39 | $56.95 | $55.33 | $56.35 | $47.81 | 6,104,604 |
| 2016-05-09 | $54.98 | $55.43 | $54.75 | $55.25 | $46.88 | 5,878,792 |
| 2016-05-06 | $54.44 | $55.09 | $54.38 | $55.04 | $46.70 | 6,886,970 |
| 2016-05-05 | $54.82 | $55.03 | $54.55 | $54.81 | $46.51 | 7,768,263 |
| 2016-05-04 | $55.33 | $55.45 | $54.45 | $54.85 | $46.54 | 9,138,756 |
| 2016-05-03 | $55.06 | $56.06 | $54.96 | $55.94 | $47.47 | 11,984,950 |
| 2016-05-02 | $56.38 | $56.80 | $55.89 | $56.59 | $48.02 | 9,166,276 |
| 2016-04-29 | $55.62 | $56.03 | $55.28 | $55.82 | $47.36 | 7,791,013 |
| 2016-04-28 | $56.20 | $56.67 | $55.74 | $55.83 | $47.37 | 6,811,352 |
| 2016-04-27 | $56.50 | $56.91 | $56.34 | $56.63 | $48.05 | 6,291,112 |
| 2016-04-26 | $55.95 | $56.67 | $55.78 | $56.55 | $47.98 | 4,994,122 |
| 2016-04-25 | $55.81 | $56.08 | $55.41 | $55.95 | $47.47 | 4,265,074 |
| 2016-04-22 | $55.68 | $56.21 | $55.54 | $56.19 | $47.68 | 6,006,842 |
| 2016-04-21 | $55.90 | $56.24 | $55.50 | $55.52 | $47.11 | 5,283,450 |
| 2016-04-20 | $55.80 | $56.38 | $55.75 | $56.12 | $47.62 | 3,668,537 |
| 2016-04-19 | $55.39 | $56.05 | $55.28 | $55.72 | $47.28 | 3,956,157 |
| 2016-04-18 | $54.92 | $55.31 | $54.62 | $55.28 | $46.91 | 8,691,193 |
| 2016-04-15 | $55.59 | $55.59 | $54.86 | $54.95 | $46.63 | 6,928,751 |
| 2016-04-14 | $55.00 | $55.58 | $54.82 | $55.26 | $46.89 | 5,946,387 |
| 2016-04-13 | $54.08 | $55.15 | $54.08 | $55.14 | $46.79 | 6,487,531 |
| 2016-04-12 | $53.46 | $53.87 | $53.15 | $53.79 | $45.64 | 11,796,213 |
| 2016-04-11 | $53.44 | $53.76 | $53.30 | $53.41 | $45.32 | 5,180,630 |
| 2016-04-08 | $53.44 | $53.66 | $53.05 | $53.16 | $45.11 | 5,001,935 |
| 2016-04-07 | $53.67 | $53.85 | $52.81 | $53.11 | $45.07 | 5,624,794 |
| 2016-04-06 | $53.56 | $54.20 | $53.47 | $54.11 | $45.91 | 5,577,193 |
| 2016-04-05 | $53.94 | $54.24 | $53.58 | $53.68 | $45.55 | 6,605,629 |
| 2016-04-04 | $54.88 | $54.90 | $54.32 | $54.40 | $46.16 | 5,308,787 |
| 2016-04-01 | $53.86 | $54.99 | $53.71 | $54.89 | $46.58 | 6,461,741 |
| 2016-03-31 | $54.51 | $54.83 | $53.95 | $54.05 | $45.86 | 8,315,012 |
| 2016-03-30 | $54.13 | $54.90 | $53.77 | $54.52 | $46.26 | 8,375,496 |
| 2016-03-29 | $53.24 | $53.71 | $52.99 | $53.39 | $45.30 | 7,289,477 |
| 2016-03-28 | $53.13 | $53.60 | $53.03 | $53.41 | $45.32 | 5,145,675 |
| 2016-03-24 | $52.97 | $53.06 | $52.54 | $52.98 | $44.95 | 5,609,935 |
| 2016-03-23 | $53.72 | $54.05 | $53.34 | $53.44 | $45.35 | 6,417,319 |
| 2016-03-22 | $53.55 | $54.01 | $53.21 | $53.72 | $45.58 | 6,102,819 |
| 2016-03-21 | $53.48 | $54.02 | $53.17 | $53.57 | $45.46 | 4,562,106 |
| 2016-03-18 | $53.37 | $53.92 | $53.32 | $53.71 | $45.57 | 9,907,109 |
| 2016-03-17 | $52.90 | $53.48 | $52.37 | $53.18 | $45.12 | 5,787,853 |
| 2016-03-16 | $52.76 | $53.29 | $52.61 | $52.91 | $44.90 | 6,485,886 |
| 2016-03-15 | $52.54 | $53.04 | $52.04 | $53.02 | $44.99 | 6,865,967 |
| 2016-03-14 | $52.59 | $53.20 | $52.56 | $52.87 | $44.86 | 6,447,500 |
| 2016-03-11 | $52.00 | $52.95 | $51.91 | $52.89 | $44.88 | 7,275,225 |
| 2016-03-10 | $51.35 | $52.03 | $50.83 | $51.54 | $43.73 | 5,359,730 |
| 2016-03-09 | $52.22 | $52.27 | $51.39 | $51.59 | $43.51 | 5,943,892 |
| 2016-03-08 | $52.12 | $52.67 | $51.57 | $51.93 | $43.79 | 8,120,932 |
| 2016-03-07 | $51.89 | $52.72 | $51.48 | $52.66 | $44.41 | 7,662,050 |
| 2016-03-04 | $52.44 | $53.00 | $51.99 | $52.30 | $44.10 | 21,713,594 |
| 2016-03-03 | $51.89 | $52.37 | $51.53 | $52.27 | $44.08 | 9,462,279 |
| 2016-03-02 | $51.85 | $52.12 | $51.26 | $51.83 | $43.71 | 7,627,205 |
| 2016-03-01 | $50.63 | $51.97 | $50.39 | $51.88 | $43.75 | 11,592,019 |
| 2016-02-29 | $51.10 | $51.13 | $50.20 | $50.20 | $42.33 | 11,741,818 |
| 2016-02-26 | $51.88 | $51.91 | $50.97 | $51.09 | $43.08 | 8,815,950 |
| 2016-02-25 | $50.80 | $51.45 | $50.39 | $51.37 | $43.32 | 8,151,432 |
| 2016-02-24 | $50.42 | $51.13 | $50.23 | $50.92 | $42.94 | 7,576,727 |
| 2016-02-23 | $52.01 | $52.03 | $50.80 | $51.06 | $43.06 | 6,899,680 |
| 2016-02-22 | $52.05 | $52.26 | $51.82 | $52.10 | $43.94 | 7,219,862 |
| 2016-02-19 | $51.90 | $51.93 | $51.30 | $51.53 | $43.45 | 9,107,952 |
| 2016-02-18 | $51.96 | $52.29 | $51.55 | $51.92 | $43.78 | 8,637,521 |
| 2016-02-17 | $52.70 | $53.48 | $52.25 | $52.67 | $44.42 | 9,892,068 |
| 2016-02-16 | $53.00 | $53.49 | $51.80 | $52.06 | $43.90 | 13,232,556 |
| 2016-02-12 | $51.75 | $54.25 | $51.33 | $53.00 | $44.69 | 17,512,829 |
| 2016-02-11 | $51.05 | $51.47 | $50.38 | $50.52 | $42.60 | 18,848,071 |
| 2016-02-10 | $52.73 | $53.46 | $52.42 | $52.45 | $44.23 | 10,241,744 |
| 2016-02-09 | $51.41 | $52.87 | $51.30 | $52.25 | $44.06 | 11,266,909 |
| 2016-02-08 | $52.51 | $52.65 | $51.85 | $52.30 | $44.10 | 15,839,202 |
| 2016-02-05 | $53.91 | $54.01 | $52.50 | $53.37 | $45.01 | 13,321,510 |
| 2016-02-04 | $54.17 | $54.78 | $53.69 | $54.02 | $45.55 | 12,286,921 |
| 2016-02-03 | $55.38 | $55.38 | $52.47 | $54.31 | $45.80 | 17,506,033 |
| 2016-02-02 | $55.48 | $55.72 | $55.16 | $55.33 | $46.66 | 12,799,626 |
| 2016-02-01 | $55.82 | $56.82 | $55.38 | $56.29 | $47.47 | 12,280,812 |
| 2016-01-29 | $55.07 | $56.48 | $54.89 | $56.48 | $47.63 | 10,818,327 |
| 2016-01-28 | $55.01 | $55.30 | $54.18 | $54.71 | $46.14 | 12,172,600 |
| 2016-01-27 | $55.52 | $56.02 | $54.47 | $54.54 | $45.99 | 15,173,964 |
| 2016-01-26 | $56.23 | $56.64 | $55.59 | $55.91 | $47.15 | 11,816,847 |
| 2016-01-25 | $56.18 | $56.47 | $55.32 | $55.36 | $46.68 | 10,235,231 |
| 2016-01-22 | $56.35 | $56.93 | $55.66 | $56.35 | $47.52 | 9,544,258 |
| 2016-01-21 | $55.11 | $56.12 | $55.05 | $55.31 | $46.64 | 8,286,400 |
| 2016-01-20 | $54.51 | $55.72 | $53.49 | $55.05 | $46.42 | 16,217,242 |
| 2016-01-19 | $56.53 | $57.09 | $55.84 | $56.16 | $47.36 | 10,187,771 |
| 2016-01-15 | $55.44 | $56.32 | $55.31 | $56.09 | $47.30 | 11,694,027 |
| 2016-01-14 | $56.78 | $57.82 | $56.38 | $57.30 | $48.32 | 9,118,699 |
| 2016-01-13 | $59.16 | $59.35 | $56.50 | $56.67 | $47.79 | 12,609,960 |
| 2016-01-12 | $58.20 | $58.39 | $57.30 | $57.96 | $48.88 | 8,550,034 |
| 2016-01-11 | $57.89 | $58.00 | $56.84 | $57.69 | $48.65 | 9,637,569 |
| 2016-01-08 | $58.81 | $59.01 | $57.30 | $57.45 | $48.45 | 8,282,612 |
| 2016-01-07 | $58.53 | $59.50 | $58.23 | $58.32 | $49.18 | 8,950,771 |
| 2016-01-06 | $59.87 | $59.95 | $59.46 | $59.75 | $50.39 | 9,598,804 |
| 2016-01-05 | $60.45 | $60.95 | $60.28 | $60.64 | $51.14 | 7,832,494 |
| 2016-01-04 | $60.66 | $61.07 | $59.82 | $60.43 | $50.96 | 10,538,617 |
| 2015-12-31 | $62.30 | $62.74 | $61.96 | $61.97 | $52.26 | 4,909,601 |
| 2015-12-30 | $62.50 | $63.03 | $62.25 | $62.51 | $52.71 | 4,753,721 |
| 2015-12-29 | $62.07 | $62.74 | $61.98 | $62.54 | $52.74 | 4,246,250 |
| 2015-12-28 | $61.27 | $61.70 | $61.01 | $61.60 | $51.95 | 3,574,485 |
| 2015-12-24 | $61.45 | $62.09 | $61.41 | $61.70 | $52.03 | 2,560,489 |
| 2015-12-23 | $60.94 | $61.51 | $60.75 | $61.41 | $51.79 | 6,075,730 |
| 2015-12-22 | $60.31 | $60.97 | $59.92 | $60.73 | $51.21 | 7,288,173 |
| 2015-12-21 | $59.95 | $60.40 | $59.60 | $59.97 | $50.57 | 7,421,880 |
| 2015-12-18 | $59.91 | $59.97 | $58.81 | $59.60 | $50.26 | 26,742,298 |
| 2015-12-17 | $61.16 | $61.45 | $60.11 | $60.13 | $50.71 | 8,258,552 |
| 2015-12-16 | $60.47 | $61.09 | $59.47 | $60.93 | $51.38 | 11,523,860 |
| 2015-12-15 | $59.67 | $60.47 | $59.18 | $59.94 | $50.55 | 11,887,592 |
| 2015-12-14 | $59.72 | $59.74 | $57.94 | $58.42 | $49.26 | 14,953,378 |
| 2015-12-11 | $59.97 | $60.42 | $59.18 | $59.46 | $50.14 | 15,175,765 |
| 2015-12-10 | $62.07 | $62.25 | $60.90 | $60.98 | $51.42 | 14,235,651 |
| 2015-12-09 | $62.31 | $63.27 | $61.78 | $62.18 | $52.44 | 7,548,368 |
| 2015-12-08 | $62.42 | $62.94 | $62.04 | $62.75 | $52.92 | 5,507,864 |
| 2015-12-07 | $63.80 | $63.98 | $62.70 | $62.80 | $52.96 | 9,301,541 |
| 2015-12-04 | $62.65 | $64.21 | $62.60 | $63.99 | $53.96 | 7,589,614 |
| 2015-12-03 | $63.45 | $63.50 | $62.15 | $62.36 | $52.59 | 8,101,759 |
| 2015-12-02 | $63.93 | $64.31 | $63.40 | $63.50 | $53.31 | 7,469,246 |
| 2015-12-01 | $63.89 | $64.23 | $63.62 | $64.12 | $53.83 | 8,033,392 |
| 2015-11-30 | $63.62 | $63.95 | $63.44 | $63.58 | $53.38 | 9,428,847 |
| 2015-11-27 | $63.00 | $63.82 | $62.91 | $63.68 | $53.46 | 3,941,220 |
| 2015-11-25 | $63.31 | $63.40 | $62.87 | $63.15 | $53.02 | 6,068,659 |
| 2015-11-24 | $62.04 | $63.38 | $62.01 | $63.12 | $52.99 | 10,487,108 |
| 2015-11-23 | $62.40 | $63.42 | $62.31 | $62.76 | $52.69 | 9,325,468 |
| 2015-11-20 | $62.24 | $62.55 | $62.06 | $62.21 | $52.23 | 7,346,017 |
| 2015-11-19 | $61.95 | $62.21 | $61.80 | $61.98 | $52.03 | 5,991,260 |
| 2015-11-18 | $61.20 | $62.10 | $61.01 | $61.96 | $52.02 | 7,439,849 |
| 2015-11-17 | $60.95 | $61.41 | $60.85 | $61.00 | $51.21 | 9,764,601 |
| 2015-11-16 | $59.15 | $60.67 | $59.05 | $60.66 | $50.93 | 8,283,493 |
| 2015-11-13 | $59.28 | $60.02 | $59.04 | $59.31 | $49.79 | 7,947,884 |
| 2015-11-12 | $60.49 | $60.56 | $59.37 | $59.38 | $49.85 | 8,064,999 |
| 2015-11-11 | $61.55 | $61.60 | $60.65 | $60.67 | $50.93 | 7,060,293 |
| 2015-11-10 | $61.04 | $61.43 | $60.90 | $61.35 | $51.50 | 4,889,365 |
| 2015-11-09 | $61.85 | $61.90 | $60.96 | $61.21 | $51.39 | 8,069,667 |
| 2015-11-06 | $63.32 | $63.39 | $61.81 | $61.93 | $51.99 | 10,570,304 |
| 2015-11-05 | $60.68 | $62.12 | $60.62 | $62.00 | $52.05 | 10,943,235 |
| 2015-11-04 | $60.66 | $61.00 | $59.65 | $60.80 | $51.04 | 22,498,683 |
| 2015-11-03 | $61.16 | $61.49 | $60.50 | $60.96 | $51.18 | 31,972,827 |
| 2015-11-02 | $63.44 | $64.20 | $63.18 | $63.74 | $53.51 | 10,942,442 |
| 2015-10-30 | $63.49 | $63.70 | $63.06 | $63.06 | $52.94 | 9,077,540 |
| 2015-10-29 | $63.86 | $64.00 | $63.03 | $63.49 | $53.30 | 6,962,526 |
| 2015-10-28 | $62.96 | $63.93 | $62.28 | $63.89 | $53.64 | 21,707,647 |
| 2015-10-27 | $60.68 | $60.99 | $60.41 | $60.92 | $51.14 | 5,744,680 |
| 2015-10-26 | $61.28 | $61.37 | $60.94 | $61.16 | $51.34 | 3,203,712 |
| 2015-10-23 | $61.20 | $61.40 | $60.85 | $61.28 | $51.45 | 6,666,503 |
| 2015-10-22 | $60.53 | $61.17 | $60.51 | $60.75 | $51.00 | 7,528,920 |
| 2015-10-21 | $60.48 | $60.96 | $60.16 | $60.23 | $50.56 | 5,222,843 |
| 2015-10-20 | $60.19 | $60.49 | $59.91 | $60.27 | $50.60 | 5,194,056 |
| 2015-10-19 | $59.90 | $60.07 | $59.61 | $60.00 | $50.37 | 7,767,930 |
| 2015-10-16 | $59.53 | $60.02 | $59.40 | $60.00 | $50.37 | 5,468,277 |
| 2015-10-15 | $58.40 | $59.23 | $57.97 | $59.19 | $49.69 | 4,713,586 |
| 2015-10-14 | $58.51 | $58.87 | $57.97 | $58.03 | $48.72 | 7,002,843 |
| 2015-10-13 | $58.17 | $59.13 | $58.15 | $58.69 | $49.27 | 6,678,444 |
| 2015-10-12 | $58.15 | $58.68 | $58.04 | $58.68 | $49.26 | 4,963,340 |
| 2015-10-09 | $58.26 | $58.44 | $57.80 | $58.19 | $48.85 | 7,764,473 |
| 2015-10-08 | $57.64 | $58.25 | $57.31 | $58.24 | $48.89 | 5,913,445 |
| 2015-10-07 | $58.08 | $58.57 | $57.28 | $57.82 | $48.54 | 7,850,105 |
| 2015-10-06 | $58.00 | $58.37 | $57.59 | $57.68 | $48.42 | 6,542,520 |
| 2015-10-05 | $57.53 | $58.34 | $57.53 | $58.28 | $48.93 | 6,616,336 |
| 2015-10-02 | $55.34 | $57.20 | $55.24 | $57.19 | $48.01 | 7,886,826 |
| 2015-10-01 | $57.19 | $57.22 | $56.06 | $56.92 | $47.79 | 6,889,701 |
| 2015-09-30 | $56.54 | $56.83 | $56.05 | $56.82 | $47.70 | 7,368,714 |
| 2015-09-29 | $55.81 | $56.10 | $55.30 | $55.72 | $46.78 | 5,711,632 |
| 2015-09-28 | $57.22 | $57.28 | $55.45 | $55.66 | $46.73 | 9,568,306 |
| 2015-09-25 | $57.87 | $57.99 | $57.19 | $57.54 | $48.31 | 5,296,147 |
| 2015-09-24 | $56.45 | $57.08 | $56.30 | $56.90 | $47.77 | 5,835,923 |
| 2015-09-23 | $57.17 | $57.54 | $56.84 | $57.10 | $47.94 | 5,068,183 |
| 2015-09-22 | $57.25 | $57.52 | $56.90 | $57.28 | $48.09 | 7,859,181 |
| 2015-09-21 | $58.14 | $58.54 | $57.84 | $58.03 | $48.72 | 5,228,011 |
| 2015-09-18 | $57.50 | $58.07 | $57.11 | $57.78 | $48.51 | 18,147,163 |
| 2015-09-17 | $59.04 | $59.48 | $58.33 | $58.43 | $49.05 | 6,416,182 |
| 2015-09-16 | $58.66 | $59.11 | $58.52 | $58.90 | $49.45 | 6,100,674 |
| 2015-09-15 | $58.23 | $58.86 | $57.98 | $58.65 | $49.24 | 5,617,506 |
| 2015-09-14 | $58.26 | $58.27 | $57.60 | $58.00 | $48.69 | 7,156,066 |
| 2015-09-11 | $57.69 | $58.34 | $57.65 | $58.33 | $48.97 | 7,287,122 |
| 2015-09-10 | $58.02 | $58.54 | $57.88 | $58.22 | $48.88 | 6,942,989 |
| 2015-09-09 | $59.80 | $59.88 | $58.41 | $58.53 | $48.90 | 6,253,351 |
| 2015-09-08 | $58.96 | $59.31 | $58.40 | $59.24 | $49.50 | 7,092,409 |
American International Group Inc (AIG) News Headlines
.jpg)
.jpg)
.jpg)
California's $1 billion LA wildfire bill highlights insurers' struggle, analysts say
None
reuters.com Feb. 12, 2025Recent American International Group Inc (AIG) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to American International Group Inc (AIG) in the Insurance-Diversified Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sun Life Financial Inc | SLF | Insurance-Diversified | Financial Services | 36,000 |
| American International Group Inc | AIG | Insurance-Diversified | Financial Services | 32,000 |
| Aegon N. V. | AEG | Insurance-Diversified | Financial Services | 19,000 |
| Waterdrop Inc | WDH | Insurance-Diversified | Financial Services | 16,000 |
| Old Republic International Corp | ORI | Insurance-Diversified | Financial Services | 10,867 |
| Principal Financial Group Inc | PFG | Insurance-Diversified | Financial Services | 9,600 |
| Hartford Financial Services Group Inc | HIG | Insurance-Diversified | Financial Services | 5,200 |
| Equitable Holdings Inc | EQH | Insurance-Diversified | Financial Services | 5,000 |
| Arch Capital Group Ltd | ACGL | Insurance-Diversified | Financial Services | 3,200 |
| Enstar Group Ltd | ESGR | Insurance-Diversified | Financial Services | 1,400 |