Arthur J. Gallagher & Company (AJG) Exchange: NYSE
Data as of April 26, 2024
$236.95 ($0.14) 0.06%
Arthur J. Gallagher & Company - Daily Information
Click for more stock information on Arthur J. Gallagher & Company.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $236.32 |
| Previous Close | $236.95 |
| High | $237.57 |
| Low | $234.09 |
| Adjusted Open | $236.32 |
| Previous Adjusted Close | $236.95 |
| Adjusted High | $237.57 |
| Adjusted Low | $234.09 |
About Arthur J. Gallagher & Company (AJG)
Arthur J. Gallagher & Company (AJG) is a global insurance brokerage, risk management, and consulting services firm headquartered in Rolling Meadows, Illinois. Founded in 1927, the company has grown to be the third largest insurance intermediary in the world, providing clients with property and casualty, risk management, life and health, employee benefits, investment and reinsurance brokerage services. With operations in 34 countries and over 28,000 employees worldwide, Arthur J. Gallagher & Company continues to build its presence in the global marketplace.
Invest in Arthur J. Gallagher & Company (AJG)
Historical Stock Data for Arthur J. Gallagher & Company (AJG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $236.32 | $237.57 | $234.09 | $236.95 | $236.95 | 747,607 |
| 2024-04-24 | $237.52 | $238.00 | $235.57 | $236.81 | $236.81 | 599,012 |
| 2024-04-23 | $238.45 | $239.12 | $237.34 | $237.87 | $237.87 | 620,895 |
| 2024-04-22 | $238.36 | $240.03 | $237.43 | $237.52 | $237.52 | 707,120 |
| 2024-04-19 | $235.10 | $236.76 | $233.84 | $236.57 | $236.57 | 984,297 |
| 2024-04-18 | $233.03 | $235.97 | $233.03 | $233.99 | $233.99 | 980,288 |
| 2024-04-17 | $232.12 | $232.51 | $230.08 | $230.52 | $230.52 | 777,390 |
| 2024-04-16 | $232.00 | $233.59 | $231.17 | $231.43 | $231.43 | 757,164 |
| 2024-04-15 | $237.38 | $237.44 | $231.88 | $232.09 | $232.09 | 766,370 |
| 2024-04-12 | $237.46 | $238.70 | $234.00 | $234.58 | $234.58 | 896,508 |
| 2024-04-11 | $238.68 | $240.08 | $236.70 | $238.17 | $238.17 | 886,500 |
| 2024-04-10 | $239.27 | $241.99 | $238.92 | $240.02 | $240.02 | 1,042,461 |
| 2024-04-09 | $244.84 | $244.95 | $242.26 | $244.13 | $244.13 | 790,995 |
| 2024-04-08 | $243.70 | $244.33 | $242.82 | $244.16 | $244.16 | 532,242 |
| 2024-04-05 | $240.66 | $245.96 | $240.33 | $243.99 | $243.99 | 690,656 |
| 2024-04-04 | $247.23 | $247.23 | $240.06 | $240.30 | $240.30 | 1,134,536 |
| 2024-04-03 | $245.56 | $247.42 | $245.20 | $245.37 | $245.37 | 632,563 |
| 2024-04-02 | $248.09 | $248.69 | $244.80 | $245.36 | $245.36 | 751,841 |
| 2024-04-01 | $249.08 | $249.80 | $246.31 | $247.18 | $247.18 | 539,756 |
| 2024-03-28 | $249.00 | $250.91 | $247.50 | $250.04 | $250.04 | 960,721 |
| 2024-03-27 | $247.47 | $248.64 | $245.84 | $247.79 | $247.79 | 874,328 |
| 2024-03-26 | $245.40 | $248.06 | $244.64 | $246.23 | $246.23 | 978,608 |
| 2024-03-25 | $246.55 | $247.21 | $245.32 | $245.58 | $245.58 | 854,892 |
| 2024-03-22 | $251.01 | $251.39 | $246.51 | $246.53 | $246.53 | 1,042,344 |
| 2024-03-21 | $255.69 | $255.69 | $250.13 | $250.30 | $250.30 | 1,409,089 |
| 2024-03-20 | $253.97 | $256.10 | $253.05 | $255.87 | $255.87 | 811,987 |
| 2024-03-19 | $254.06 | $255.14 | $252.46 | $253.86 | $253.86 | 930,454 |
| 2024-03-18 | $251.97 | $255.39 | $250.62 | $253.69 | $253.69 | 821,459 |
| 2024-03-15 | $251.42 | $255.52 | $250.87 | $253.17 | $253.17 | 1,521,432 |
| 2024-03-14 | $255.00 | $255.71 | $253.43 | $254.91 | $254.91 | 698,347 |
| 2024-03-13 | $255.00 | $255.69 | $253.11 | $255.38 | $255.38 | 603,733 |
| 2024-03-12 | $252.67 | $255.52 | $252.14 | $254.82 | $254.82 | 738,098 |
| 2024-03-11 | $251.40 | $252.85 | $250.09 | $252.71 | $252.71 | 624,880 |
| 2024-03-08 | $249.43 | $252.07 | $249.40 | $251.69 | $251.69 | 943,905 |
| 2024-03-07 | $248.47 | $250.90 | $248.26 | $249.91 | $249.91 | 682,473 |
| 2024-03-06 | $245.34 | $248.82 | $245.01 | $248.62 | $248.62 | 684,234 |
| 2024-03-05 | $242.42 | $245.54 | $241.22 | $245.35 | $245.35 | 719,782 |
| 2024-03-04 | $242.55 | $243.24 | $241.85 | $242.52 | $242.52 | 581,988 |
| 2024-03-01 | $243.71 | $244.03 | $242.17 | $243.54 | $243.54 | 458,756 |
| 2024-02-29 | $245.09 | $245.09 | $241.61 | $243.93 | $243.93 | 1,181,815 |
| 2024-02-28 | $244.10 | $245.98 | $243.41 | $245.47 | $244.87 | 668,792 |
| 2024-02-27 | $243.14 | $243.70 | $241.96 | $243.55 | $242.95 | 668,983 |
| 2024-02-26 | $245.09 | $246.29 | $243.80 | $244.04 | $243.44 | 593,192 |
| 2024-02-23 | $245.00 | $245.56 | $244.06 | $245.00 | $245.00 | 481,642 |
| 2024-02-22 | $241.93 | $245.28 | $240.64 | $244.67 | $244.67 | 631,456 |
| 2024-02-21 | $242.42 | $243.03 | $238.41 | $240.10 | $240.10 | 775,089 |
| 2024-02-20 | $238.50 | $242.60 | $237.28 | $241.74 | $241.74 | 1,109,401 |
| 2024-02-16 | $241.04 | $241.72 | $238.93 | $239.22 | $239.22 | 698,127 |
| 2024-02-15 | $238.80 | $242.03 | $238.07 | $240.55 | $240.55 | 838,834 |
| 2024-02-14 | $236.46 | $238.93 | $236.46 | $238.68 | $238.68 | 737,227 |
| 2024-02-13 | $237.33 | $237.97 | $234.30 | $236.32 | $236.32 | 1,203,945 |
| 2024-02-12 | $239.00 | $239.31 | $235.09 | $235.62 | $235.62 | 682,769 |
| 2024-02-09 | $236.09 | $239.18 | $236.09 | $238.84 | $238.84 | 575,836 |
| 2024-02-08 | $235.96 | $238.14 | $235.39 | $237.03 | $237.03 | 726,981 |
| 2024-02-07 | $234.71 | $236.94 | $232.67 | $236.20 | $236.20 | 1,074,283 |
| 2024-02-06 | $237.15 | $237.87 | $233.82 | $234.05 | $234.05 | 1,000,058 |
| 2024-02-05 | $232.51 | $236.64 | $231.16 | $236.26 | $236.26 | 1,535,621 |
| 2024-02-02 | $234.02 | $234.32 | $230.92 | $232.74 | $232.74 | 1,030,005 |
| 2024-02-01 | $230.04 | $232.28 | $227.43 | $232.12 | $232.12 | 1,002,877 |
| 2024-01-31 | $231.43 | $233.83 | $231.14 | $232.16 | $232.16 | 1,576,040 |
| 2024-01-30 | $229.42 | $231.19 | $228.26 | $230.57 | $230.57 | 1,081,397 |
| 2024-01-29 | $232.17 | $233.47 | $228.63 | $228.78 | $228.78 | 1,440,041 |
| 2024-01-26 | $235.99 | $235.99 | $227.08 | $233.03 | $233.03 | 1,489,418 |
| 2024-01-25 | $240.02 | $240.80 | $235.82 | $237.75 | $237.75 | 1,043,250 |
| 2024-01-24 | $241.15 | $241.17 | $238.78 | $239.07 | $239.07 | 642,295 |
| 2024-01-23 | $238.30 | $241.27 | $238.30 | $239.68 | $239.68 | 689,555 |
| 2024-01-22 | $238.41 | $239.85 | $237.38 | $237.52 | $237.52 | 668,709 |
| 2024-01-19 | $238.12 | $239.93 | $237.24 | $238.79 | $238.79 | 833,612 |
| 2024-01-18 | $232.33 | $237.73 | $231.50 | $236.95 | $236.95 | 880,400 |
| 2024-01-17 | $233.97 | $237.64 | $233.19 | $233.99 | $233.99 | 730,325 |
| 2024-01-16 | $235.08 | $236.90 | $232.72 | $233.47 | $233.47 | 862,716 |
| 2024-01-12 | $232.61 | $234.85 | $232.00 | $234.80 | $234.80 | 846,198 |
| 2024-01-11 | $230.72 | $232.26 | $229.62 | $232.00 | $232.00 | 919,356 |
| 2024-01-10 | $225.55 | $230.25 | $225.55 | $230.15 | $230.15 | 899,711 |
| 2024-01-09 | $226.96 | $227.46 | $224.21 | $226.14 | $226.14 | 946,485 |
| 2024-01-08 | $226.65 | $229.03 | $224.75 | $228.84 | $228.84 | 940,634 |
| 2024-01-05 | $226.42 | $227.52 | $223.43 | $225.28 | $225.28 | 726,752 |
| 2024-01-04 | $226.55 | $228.81 | $225.61 | $225.90 | $225.90 | 879,519 |
| 2024-01-03 | $225.60 | $227.64 | $224.80 | $225.02 | $225.02 | 1,022,383 |
| 2024-01-02 | $224.86 | $226.44 | $224.33 | $225.00 | $225.00 | 896,031 |
| 2023-12-29 | $223.65 | $225.22 | $222.88 | $224.88 | $224.88 | 626,498 |
| 2023-12-28 | $223.81 | $224.45 | $223.15 | $223.46 | $223.46 | 691,289 |
| 2023-12-27 | $221.84 | $223.35 | $221.15 | $223.01 | $223.01 | 577,706 |
| 2023-12-26 | $222.09 | $222.81 | $221.17 | $222.36 | $222.36 | 775,972 |
| 2023-12-22 | $223.20 | $223.30 | $221.42 | $222.88 | $222.88 | 674,013 |
| 2023-12-21 | $219.99 | $222.96 | $218.63 | $222.86 | $222.86 | 819,284 |
| 2023-12-20 | $223.25 | $223.98 | $220.10 | $220.11 | $220.11 | 1,415,865 |
| 2023-12-19 | $227.19 | $228.54 | $223.87 | $224.59 | $224.59 | 1,363,387 |
| 2023-12-18 | $224.60 | $228.90 | $223.80 | $227.56 | $227.56 | 1,574,637 |
| 2023-12-15 | $220.55 | $225.00 | $220.36 | $222.81 | $222.81 | 2,558,236 |
| 2023-12-14 | $243.42 | $246.10 | $223.12 | $227.04 | $227.04 | 3,462,797 |
| 2023-12-13 | $248.50 | $248.95 | $244.63 | $245.21 | $245.21 | 871,247 |
| 2023-12-12 | $245.00 | $247.77 | $244.17 | $247.59 | $247.59 | 683,448 |
| 2023-12-11 | $242.37 | $245.38 | $242.37 | $245.00 | $245.00 | 961,884 |
| 2023-12-08 | $241.91 | $242.10 | $239.66 | $240.96 | $240.96 | 863,059 |
| 2023-12-07 | $243.15 | $243.15 | $239.38 | $241.05 | $241.05 | 743,996 |
| 2023-12-06 | $245.35 | $246.22 | $238.72 | $242.50 | $242.50 | 952,311 |
| 2023-12-05 | $247.00 | $247.00 | $244.50 | $244.79 | $244.79 | 729,560 |
| 2023-12-04 | $248.10 | $249.05 | $247.23 | $247.55 | $247.55 | 696,591 |
| 2023-12-01 | $248.40 | $249.48 | $247.31 | $248.00 | $248.00 | 865,785 |
| 2023-11-30 | $244.72 | $249.27 | $244.09 | $249.00 | $249.00 | 1,192,841 |
| 2023-11-29 | $246.60 | $246.97 | $243.83 | $245.02 | $244.48 | 732,948 |
| 2023-11-28 | $251.40 | $252.32 | $246.73 | $246.74 | $246.20 | 586,592 |
| 2023-11-27 | $252.59 | $254.00 | $252.12 | $252.30 | $251.74 | 924,618 |
| 2023-11-24 | $251.78 | $252.93 | $251.09 | $252.92 | $252.92 | 338,371 |
| 2023-11-22 | $248.84 | $251.59 | $248.48 | $250.99 | $250.99 | 871,357 |
| 2023-11-21 | $247.07 | $249.81 | $247.07 | $248.90 | $248.90 | 729,540 |
| 2023-11-20 | $245.32 | $247.56 | $244.95 | $246.56 | $246.56 | 624,515 |
| 2023-11-17 | $246.61 | $247.33 | $244.30 | $245.45 | $245.45 | 820,831 |
| 2023-11-16 | $241.50 | $245.74 | $241.50 | $245.51 | $245.51 | 767,343 |
| 2023-11-15 | $243.37 | $245.16 | $240.00 | $240.71 | $240.71 | 1,487,054 |
| 2023-11-14 | $247.48 | $248.36 | $243.97 | $244.14 | $244.14 | 1,032,783 |
| 2023-11-13 | $247.79 | $249.36 | $247.55 | $247.75 | $247.75 | 540,183 |
| 2023-11-10 | $247.00 | $248.46 | $245.59 | $248.27 | $248.27 | 754,165 |
| 2023-11-09 | $246.43 | $248.54 | $245.82 | $246.77 | $246.77 | 613,719 |
| 2023-11-08 | $243.73 | $246.91 | $241.46 | $245.57 | $245.57 | 826,444 |
| 2023-11-07 | $243.23 | $244.05 | $241.88 | $244.00 | $244.00 | 986,342 |
| 2023-11-06 | $242.92 | $245.08 | $242.41 | $242.97 | $242.97 | 973,075 |
| 2023-11-03 | $243.13 | $243.90 | $240.41 | $242.33 | $242.33 | 666,319 |
| 2023-11-02 | $237.01 | $242.42 | $236.89 | $242.20 | $242.20 | 1,034,725 |
| 2023-11-01 | $235.81 | $238.00 | $233.98 | $237.31 | $237.31 | 1,323,549 |
| 2023-10-31 | $234.40 | $236.75 | $233.33 | $235.49 | $235.49 | 908,925 |
| 2023-10-30 | $229.44 | $234.73 | $228.81 | $233.73 | $233.73 | 767,009 |
| 2023-10-27 | $234.00 | $234.00 | $226.79 | $228.24 | $228.24 | 900,524 |
| 2023-10-26 | $231.28 | $233.80 | $229.76 | $229.89 | $229.89 | 1,220,473 |
| 2023-10-25 | $232.50 | $234.76 | $230.53 | $231.10 | $231.10 | 1,222,197 |
| 2023-10-24 | $229.05 | $232.10 | $229.05 | $231.21 | $231.21 | 965,821 |
| 2023-10-23 | $227.71 | $228.80 | $226.38 | $227.70 | $227.70 | 787,556 |
| 2023-10-20 | $231.01 | $232.61 | $227.28 | $227.57 | $227.57 | 729,335 |
| 2023-10-19 | $235.09 | $235.78 | $230.62 | $231.03 | $231.03 | 577,276 |
| 2023-10-18 | $236.45 | $237.70 | $234.21 | $234.34 | $234.34 | 533,890 |
| 2023-10-17 | $236.39 | $237.95 | $234.73 | $236.03 | $236.03 | 885,031 |
| 2023-10-16 | $234.87 | $237.34 | $233.66 | $236.59 | $236.59 | 615,145 |
| 2023-10-13 | $234.84 | $236.00 | $233.07 | $233.88 | $233.88 | 505,869 |
| 2023-10-12 | $235.39 | $236.19 | $232.89 | $233.44 | $233.44 | 533,899 |
| 2023-10-11 | $234.11 | $235.16 | $232.71 | $234.90 | $234.90 | 461,598 |
| 2023-10-10 | $233.40 | $234.00 | $231.75 | $233.49 | $233.49 | 658,363 |
| 2023-10-09 | $230.79 | $233.21 | $230.56 | $233.11 | $233.11 | 637,203 |
| 2023-10-06 | $229.00 | $233.13 | $228.50 | $232.01 | $232.01 | 520,934 |
| 2023-10-05 | $229.30 | $231.00 | $228.23 | $229.56 | $229.56 | 780,717 |
| 2023-10-04 | $225.97 | $229.65 | $225.74 | $229.26 | $229.26 | 656,874 |
| 2023-10-03 | $225.05 | $226.29 | $223.35 | $225.22 | $225.22 | 753,407 |
| 2023-10-02 | $227.00 | $227.22 | $223.75 | $224.91 | $224.91 | 961,162 |
| 2023-09-29 | $231.27 | $231.76 | $226.84 | $227.93 | $227.93 | 1,097,487 |
| 2023-09-28 | $231.03 | $233.20 | $230.33 | $230.77 | $230.77 | 479,741 |
| 2023-09-27 | $231.48 | $231.87 | $228.76 | $230.33 | $230.33 | 768,029 |
| 2023-09-26 | $232.18 | $233.44 | $230.31 | $230.93 | $230.93 | 870,009 |
| 2023-09-25 | $232.25 | $233.73 | $232.13 | $233.25 | $233.25 | 429,503 |
| 2023-09-22 | $232.77 | $235.07 | $231.65 | $233.08 | $233.08 | 650,202 |
| 2023-09-21 | $235.17 | $235.54 | $232.51 | $232.94 | $232.94 | 1,041,924 |
| 2023-09-20 | $235.77 | $237.64 | $234.98 | $235.19 | $235.19 | 1,013,330 |
| 2023-09-19 | $233.00 | $235.99 | $232.69 | $235.78 | $235.78 | 1,154,665 |
| 2023-09-18 | $230.20 | $233.49 | $230.20 | $233.11 | $233.11 | 810,347 |
| 2023-09-15 | $231.42 | $232.69 | $229.80 | $230.14 | $230.14 | 1,692,306 |
| 2023-09-14 | $230.46 | $231.79 | $228.18 | $231.45 | $231.45 | 848,433 |
| 2023-09-13 | $230.41 | $231.88 | $228.40 | $229.00 | $229.00 | 665,767 |
| 2023-09-12 | $228.59 | $230.95 | $228.27 | $230.29 | $230.29 | 532,116 |
| 2023-09-11 | $228.64 | $229.63 | $228.05 | $228.55 | $228.55 | 510,649 |
| 2023-09-08 | $230.90 | $231.17 | $227.69 | $228.19 | $228.19 | 825,570 |
| 2023-09-07 | $228.22 | $230.86 | $228.22 | $230.64 | $230.64 | 751,339 |
| 2023-09-06 | $226.57 | $228.42 | $224.47 | $227.74 | $227.74 | 519,122 |
| 2023-09-05 | $230.93 | $230.93 | $226.65 | $226.80 | $226.80 | 649,579 |
| 2023-09-01 | $231.22 | $232.00 | $230.47 | $231.07 | $231.07 | 575,986 |
| 2023-08-31 | $230.61 | $231.71 | $229.60 | $230.48 | $230.48 | 814,879 |
| 2023-08-30 | $231.00 | $232.41 | $230.46 | $230.83 | $230.28 | 810,629 |
| 2023-08-29 | $228.92 | $230.89 | $227.01 | $230.79 | $230.24 | 541,411 |
| 2023-08-28 | $227.32 | $229.14 | $227.08 | $228.88 | $228.88 | 411,559 |
| 2023-08-25 | $225.99 | $229.39 | $225.55 | $227.60 | $227.60 | 698,821 |
| 2023-08-24 | $225.64 | $226.62 | $224.83 | $224.86 | $224.86 | 687,578 |
| 2023-08-23 | $223.69 | $225.73 | $222.24 | $225.33 | $225.33 | 549,733 |
| 2023-08-22 | $221.67 | $222.41 | $219.84 | $222.12 | $222.12 | 715,668 |
| 2023-08-21 | $221.52 | $222.64 | $219.72 | $221.44 | $221.44 | 601,387 |
| 2023-08-18 | $219.73 | $222.21 | $215.37 | $220.55 | $220.55 | 616,803 |
| 2023-08-17 | $225.89 | $226.08 | $220.47 | $220.48 | $220.48 | 622,671 |
| 2023-08-16 | $224.52 | $227.34 | $224.52 | $225.05 | $225.05 | 520,591 |
| 2023-08-15 | $224.73 | $225.98 | $223.69 | $223.86 | $223.86 | 561,484 |
| 2023-08-14 | $224.95 | $226.00 | $223.90 | $225.58 | $225.58 | 461,655 |
| 2023-08-11 | $222.60 | $224.43 | $222.04 | $224.37 | $224.37 | 335,237 |
| 2023-08-10 | $224.00 | $226.58 | $221.96 | $222.65 | $222.65 | 733,789 |
| 2023-08-09 | $220.33 | $224.41 | $220.00 | $223.69 | $223.69 | 549,159 |
| 2023-08-08 | $223.79 | $224.44 | $220.43 | $220.53 | $220.53 | 438,417 |
| 2023-08-07 | $222.29 | $224.85 | $221.55 | $224.06 | $224.06 | 525,292 |
| 2023-08-04 | $222.14 | $226.30 | $220.55 | $220.81 | $220.81 | 1,005,550 |
| 2023-08-03 | $220.89 | $222.68 | $220.45 | $222.20 | $222.20 | 855,611 |
| 2023-08-02 | $218.37 | $222.21 | $217.91 | $221.55 | $221.55 | 695,450 |
| 2023-08-01 | $214.99 | $219.57 | $214.63 | $219.24 | $219.24 | 879,190 |
| 2023-07-31 | $215.87 | $216.25 | $214.14 | $214.80 | $214.80 | 749,207 |
| 2023-07-28 | $221.80 | $221.92 | $215.07 | $216.22 | $216.22 | 1,041,826 |
| 2023-07-27 | $220.16 | $220.68 | $216.40 | $217.15 | $217.15 | 805,653 |
| 2023-07-26 | $220.06 | $220.46 | $218.76 | $219.75 | $219.75 | 766,621 |
| 2023-07-25 | $219.97 | $220.81 | $218.74 | $220.32 | $220.32 | 681,013 |
| 2023-07-24 | $219.18 | $220.50 | $217.45 | $219.64 | $219.64 | 635,002 |
| 2023-07-21 | $219.47 | $220.74 | $218.57 | $218.61 | $218.61 | 782,104 |
| 2023-07-20 | $213.20 | $218.27 | $213.04 | $218.23 | $218.23 | 937,557 |
| 2023-07-19 | $213.45 | $215.94 | $212.39 | $212.72 | $212.72 | 732,198 |
| 2023-07-18 | $216.52 | $217.00 | $214.66 | $215.07 | $215.07 | 672,275 |
| 2023-07-17 | $213.93 | $218.10 | $213.93 | $217.20 | $217.20 | 708,841 |
| 2023-07-14 | $213.93 | $214.87 | $212.53 | $213.88 | $213.88 | 696,389 |
| 2023-07-13 | $214.34 | $215.49 | $213.72 | $213.83 | $213.83 | 1,017,669 |
| 2023-07-12 | $217.46 | $217.74 | $214.75 | $214.89 | $214.89 | 560,113 |
| 2023-07-11 | $215.86 | $216.78 | $214.79 | $216.35 | $216.35 | 475,241 |
| 2023-07-10 | $214.84 | $217.73 | $214.45 | $215.59 | $215.59 | 425,768 |
| 2023-07-07 | $215.30 | $215.74 | $213.30 | $214.05 | $214.05 | 578,777 |
| 2023-07-06 | $215.40 | $217.01 | $214.82 | $216.32 | $216.32 | 605,616 |
| 2023-07-05 | $215.25 | $216.93 | $214.50 | $215.95 | $215.95 | 896,050 |
| 2023-07-03 | $219.00 | $219.00 | $214.32 | $216.18 | $216.18 | 667,224 |
| 2023-06-30 | $215.84 | $220.63 | $214.98 | $219.57 | $219.57 | 1,222,923 |
| 2023-06-29 | $210.94 | $214.78 | $210.86 | $214.67 | $214.67 | 928,831 |
| 2023-06-28 | $211.79 | $211.79 | $209.39 | $210.89 | $210.89 | 813,327 |
| 2023-06-27 | $211.02 | $213.91 | $210.86 | $212.15 | $212.15 | 783,872 |
| 2023-06-26 | $212.31 | $212.58 | $210.10 | $210.63 | $210.63 | 750,205 |
| 2023-06-23 | $212.67 | $213.71 | $211.55 | $212.46 | $212.46 | 1,690,187 |
| 2023-06-22 | $214.35 | $214.45 | $211.86 | $212.82 | $212.82 | 890,045 |
| 2023-06-21 | $211.22 | $213.00 | $209.49 | $212.97 | $212.97 | 1,519,620 |
| 2023-06-20 | $213.15 | $215.53 | $211.39 | $211.64 | $211.64 | 1,263,268 |
| 2023-06-16 | $216.00 | $217.87 | $213.71 | $213.78 | $213.78 | 1,554,833 |
| 2023-06-15 | $210.11 | $215.20 | $210.11 | $213.63 | $213.63 | 891,335 |
| 2023-06-14 | $208.31 | $211.20 | $207.26 | $209.79 | $209.79 | 980,921 |
| 2023-06-13 | $208.15 | $210.39 | $207.72 | $208.76 | $208.76 | 1,214,490 |
| 2023-06-12 | $206.76 | $208.83 | $205.41 | $208.24 | $208.24 | 747,396 |
| 2023-06-09 | $204.10 | $207.57 | $203.65 | $206.87 | $206.87 | 548,889 |
| 2023-06-08 | $203.83 | $205.20 | $203.35 | $204.84 | $204.84 | 344,064 |
| 2023-06-07 | $205.27 | $205.27 | $202.69 | $204.15 | $204.15 | 657,156 |
| 2023-06-06 | $207.01 | $207.64 | $204.47 | $205.34 | $205.34 | 424,921 |
| 2023-06-05 | $205.85 | $207.23 | $205.03 | $206.27 | $206.27 | 540,754 |
| 2023-06-02 | $202.49 | $206.10 | $202.35 | $205.68 | $205.68 | 664,631 |
| 2023-06-01 | $200.39 | $202.20 | $198.52 | $202.13 | $202.13 | 900,711 |
| 2023-05-31 | $201.81 | $202.45 | $199.00 | $200.33 | $199.79 | 2,583,814 |
| 2023-05-30 | $204.00 | $205.17 | $203.34 | $203.52 | $202.97 | 671,399 |
| 2023-05-26 | $204.51 | $205.39 | $203.33 | $203.81 | $203.81 | 655,916 |
| 2023-05-25 | $205.64 | $205.78 | $203.54 | $204.32 | $204.32 | 549,532 |
| 2023-05-24 | $205.79 | $206.57 | $204.68 | $205.08 | $205.08 | 627,240 |
| 2023-05-23 | $213.21 | $213.51 | $206.11 | $206.61 | $206.61 | 1,093,310 |
| 2023-05-22 | $215.45 | $216.18 | $212.81 | $214.59 | $214.59 | 845,829 |
| 2023-05-19 | $215.54 | $216.43 | $214.31 | $216.07 | $216.07 | 919,545 |
| 2023-05-18 | $214.49 | $215.10 | $212.46 | $214.50 | $214.50 | 1,036,753 |
| 2023-05-17 | $218.29 | $218.47 | $214.35 | $215.03 | $215.03 | 905,785 |
| 2023-05-16 | $217.19 | $217.87 | $216.22 | $217.01 | $217.01 | 738,024 |
| 2023-05-15 | $219.02 | $219.23 | $216.98 | $217.83 | $217.83 | 955,134 |
| 2023-05-12 | $217.74 | $219.21 | $216.30 | $218.62 | $218.62 | 819,905 |
| 2023-05-11 | $216.86 | $217.44 | $215.70 | $216.81 | $216.81 | 497,442 |
| 2023-05-10 | $215.82 | $218.10 | $215.49 | $217.32 | $217.32 | 1,170,417 |
| 2023-05-09 | $215.74 | $216.86 | $214.93 | $216.08 | $216.08 | 816,446 |
| 2023-05-08 | $213.68 | $215.71 | $212.87 | $215.32 | $215.32 | 432,475 |
| 2023-05-05 | $211.00 | $214.22 | $210.67 | $213.82 | $213.82 | 852,349 |
| 2023-05-04 | $209.19 | $211.85 | $208.59 | $210.83 | $210.83 | 948,985 |
| 2023-05-03 | $211.51 | $212.60 | $209.09 | $209.13 | $209.13 | 794,774 |
| 2023-05-02 | $210.25 | $210.54 | $208.00 | $210.10 | $210.10 | 891,907 |
| 2023-05-01 | $207.82 | $212.16 | $206.50 | $210.52 | $210.52 | 917,427 |
| 2023-04-28 | $208.05 | $208.20 | $202.19 | $208.06 | $208.06 | 1,675,565 |
| 2023-04-27 | $205.08 | $209.13 | $204.94 | $209.05 | $209.05 | 1,183,223 |
| 2023-04-26 | $205.51 | $207.46 | $204.10 | $205.44 | $205.44 | 953,148 |
| 2023-04-25 | $207.25 | $208.36 | $206.90 | $207.19 | $207.19 | 984,427 |
| 2023-04-24 | $208.22 | $208.60 | $206.93 | $207.42 | $207.42 | 734,043 |
| 2023-04-21 | $208.00 | $208.20 | $206.17 | $207.77 | $207.77 | 737,601 |
| 2023-04-20 | $204.39 | $208.03 | $202.47 | $207.88 | $207.88 | 1,173,788 |
| 2023-04-19 | $207.01 | $207.51 | $203.71 | $204.15 | $204.15 | 705,796 |
| 2023-04-18 | $204.17 | $206.91 | $203.38 | $206.62 | $206.62 | 1,243,029 |
| 2023-04-17 | $200.72 | $203.25 | $199.93 | $203.21 | $203.21 | 979,446 |
| 2023-04-14 | $199.33 | $200.91 | $198.74 | $200.45 | $200.45 | 1,088,683 |
| 2023-04-13 | $197.76 | $199.83 | $196.70 | $199.70 | $199.70 | 840,530 |
| 2023-04-12 | $197.01 | $199.10 | $196.86 | $198.27 | $198.27 | 569,604 |
| 2023-04-11 | $195.52 | $197.54 | $194.98 | $196.79 | $196.79 | 547,751 |
| 2023-04-10 | $196.18 | $197.27 | $194.77 | $195.61 | $195.61 | 800,929 |
| 2023-04-06 | $195.40 | $197.41 | $195.33 | $197.37 | $197.37 | 895,014 |
| 2023-04-05 | $193.58 | $196.15 | $192.97 | $195.28 | $195.28 | 882,743 |
| 2023-04-04 | $194.10 | $195.01 | $191.91 | $193.92 | $193.92 | 787,157 |
| 2023-04-03 | $190.85 | $193.86 | $190.00 | $193.26 | $193.26 | 1,001,376 |
| 2023-03-31 | $190.42 | $191.37 | $189.46 | $191.31 | $191.31 | 935,645 |
| 2023-03-30 | $189.55 | $189.84 | $186.88 | $189.67 | $189.67 | 920,411 |
| 2023-03-29 | $187.57 | $189.09 | $186.92 | $189.00 | $189.00 | 653,558 |
| 2023-03-28 | $185.60 | $186.66 | $185.43 | $186.52 | $186.52 | 628,514 |
| 2023-03-27 | $186.00 | $187.59 | $185.91 | $186.13 | $186.13 | 915,870 |
| 2023-03-24 | $183.44 | $185.72 | $181.87 | $185.66 | $185.66 | 1,010,656 |
| 2023-03-23 | $180.26 | $184.89 | $179.97 | $184.44 | $184.44 | 1,360,789 |
| 2023-03-22 | $184.15 | $185.06 | $180.52 | $180.54 | $180.54 | 688,838 |
| 2023-03-21 | $184.84 | $185.39 | $183.76 | $183.88 | $183.88 | 990,310 |
| 2023-03-20 | $180.26 | $182.83 | $179.72 | $182.46 | $182.46 | 823,072 |
| 2023-03-17 | $182.66 | $182.69 | $179.35 | $180.00 | $180.00 | 3,120,395 |
| 2023-03-16 | $176.42 | $184.40 | $175.75 | $183.60 | $183.60 | 1,498,109 |
| 2023-03-15 | $177.08 | $179.53 | $174.45 | $177.09 | $177.09 | 2,001,676 |
| 2023-03-14 | $182.60 | $183.54 | $180.25 | $183.35 | $183.35 | 1,248,189 |
| 2023-03-13 | $179.46 | $183.54 | $177.69 | $179.97 | $179.97 | 1,460,312 |
| 2023-03-10 | $184.51 | $186.19 | $182.46 | $182.76 | $182.76 | 1,298,917 |
| 2023-03-09 | $189.05 | $189.53 | $184.62 | $185.45 | $185.45 | 1,025,936 |
| 2023-03-08 | $189.03 | $191.34 | $187.80 | $188.98 | $188.98 | 865,183 |
| 2023-03-07 | $191.31 | $192.20 | $187.46 | $189.03 | $189.03 | 818,999 |
| 2023-03-06 | $190.00 | $191.54 | $189.36 | $190.88 | $190.88 | 1,285,413 |
| 2023-03-03 | $187.47 | $189.32 | $186.53 | $189.03 | $189.03 | 898,860 |
| 2023-03-02 | $186.61 | $187.33 | $184.54 | $187.02 | $187.02 | 552,358 |
| 2023-03-01 | $186.49 | $189.34 | $186.49 | $187.78 | $187.23 | 1,571,057 |
| 2023-02-28 | $185.06 | $188.37 | $184.93 | $187.35 | $186.80 | 1,596,040 |
| 2023-02-27 | $185.64 | $186.86 | $183.98 | $184.90 | $184.36 | 729,474 |
| 2023-02-24 | $184.22 | $185.51 | $182.88 | $184.73 | $184.73 | 741,024 |
| 2023-02-23 | $186.72 | $187.69 | $184.26 | $185.46 | $185.46 | 487,984 |
| 2023-02-22 | $187.19 | $187.79 | $185.80 | $186.29 | $186.29 | 827,815 |
| 2023-02-21 | $187.76 | $188.21 | $185.39 | $186.55 | $186.55 | 837,773 |
| 2023-02-17 | $188.42 | $189.25 | $187.57 | $188.60 | $188.60 | 797,191 |
| 2023-02-16 | $188.22 | $190.29 | $188.22 | $188.63 | $188.63 | 499,885 |
| 2023-02-15 | $187.56 | $190.83 | $186.78 | $190.33 | $190.33 | 609,127 |
| 2023-02-14 | $195.31 | $195.56 | $188.11 | $188.25 | $188.25 | 708,957 |
| 2023-02-13 | $195.35 | $196.52 | $193.90 | $195.22 | $195.22 | 835,039 |
| 2023-02-10 | $192.99 | $195.56 | $192.44 | $195.06 | $195.06 | 538,128 |
| 2023-02-09 | $197.76 | $198.25 | $193.10 | $193.33 | $193.33 | 825,711 |
| 2023-02-08 | $196.34 | $198.21 | $196.11 | $196.15 | $196.15 | 577,694 |
| 2023-02-07 | $193.41 | $198.03 | $193.22 | $197.47 | $197.47 | 670,284 |
| 2023-02-06 | $192.68 | $194.71 | $192.02 | $194.55 | $194.55 | 610,605 |
| 2023-02-03 | $194.25 | $194.87 | $192.05 | $193.49 | $193.49 | 866,274 |
| 2023-02-02 | $196.59 | $196.59 | $191.05 | $194.68 | $194.68 | 1,151,957 |
| 2023-02-01 | $195.77 | $198.07 | $194.03 | $196.28 | $196.28 | 1,173,901 |
| 2023-01-31 | $195.65 | $196.30 | $193.75 | $195.72 | $195.72 | 1,402,611 |
| 2023-01-30 | $193.52 | $196.63 | $193.52 | $195.30 | $195.30 | 641,665 |
| 2023-01-27 | $199.80 | $202.37 | $191.60 | $193.81 | $193.81 | 1,322,984 |
| 2023-01-26 | $197.17 | $198.72 | $196.29 | $197.25 | $197.25 | 802,536 |
| 2023-01-25 | $196.50 | $197.72 | $194.69 | $197.15 | $197.15 | 572,468 |
| 2023-01-24 | $195.69 | $197.82 | $193.63 | $197.01 | $197.01 | 731,655 |
| 2023-01-23 | $194.40 | $196.42 | $193.40 | $195.88 | $195.88 | 476,160 |
| 2023-01-20 | $191.93 | $194.22 | $190.05 | $193.90 | $193.90 | 795,713 |
| 2023-01-19 | $191.13 | $192.10 | $190.34 | $190.89 | $190.89 | 448,806 |
| 2023-01-18 | $195.24 | $196.05 | $191.55 | $191.99 | $191.99 | 736,689 |
| 2023-01-17 | $197.13 | $198.47 | $195.23 | $195.65 | $195.65 | 702,051 |
| 2023-01-13 | $194.25 | $197.10 | $193.63 | $196.55 | $196.55 | 616,295 |
| 2023-01-12 | $196.07 | $196.86 | $193.03 | $194.99 | $194.99 | 678,859 |
| 2023-01-11 | $193.56 | $195.76 | $193.23 | $195.76 | $195.76 | 611,309 |
| 2023-01-10 | $191.93 | $193.08 | $190.80 | $192.68 | $192.68 | 428,552 |
| 2023-01-09 | $192.56 | $194.75 | $190.81 | $191.76 | $191.76 | 805,675 |
| 2023-01-06 | $187.99 | $192.79 | $187.50 | $192.02 | $192.02 | 471,273 |
| 2023-01-05 | $189.19 | $190.02 | $185.45 | $186.44 | $186.44 | 676,584 |
| 2023-01-04 | $188.57 | $190.35 | $187.80 | $189.74 | $189.74 | 585,382 |
| 2023-01-03 | $188.74 | $189.37 | $185.41 | $187.26 | $187.26 | 546,556 |
| 2022-12-30 | $189.37 | $189.92 | $186.61 | $188.54 | $188.54 | 353,161 |
| 2022-12-29 | $189.40 | $191.20 | $188.87 | $190.17 | $190.17 | 435,471 |
| 2022-12-28 | $189.93 | $191.00 | $187.85 | $187.95 | $187.95 | 432,425 |
| 2022-12-27 | $188.99 | $190.07 | $188.21 | $189.28 | $189.28 | 425,234 |
| 2022-12-23 | $187.61 | $188.85 | $186.77 | $188.41 | $188.41 | 351,119 |
| 2022-12-22 | $188.43 | $189.16 | $185.86 | $188.03 | $188.03 | 495,923 |
| 2022-12-21 | $188.00 | $189.55 | $187.22 | $189.48 | $189.48 | 595,797 |
| 2022-12-20 | $186.33 | $188.20 | $184.82 | $186.89 | $186.89 | 570,657 |
| 2022-12-19 | $186.32 | $187.66 | $184.33 | $185.09 | $185.09 | 615,764 |
| 2022-12-16 | $186.32 | $187.23 | $183.64 | $186.35 | $186.35 | 1,736,179 |
| 2022-12-15 | $190.54 | $191.24 | $186.79 | $188.10 | $188.10 | 767,013 |
| 2022-12-14 | $194.07 | $197.59 | $192.18 | $193.11 | $193.11 | 798,739 |
| 2022-12-13 | $197.23 | $197.24 | $192.93 | $193.85 | $193.85 | 662,219 |
| 2022-12-12 | $192.55 | $193.74 | $191.20 | $193.74 | $193.74 | 750,198 |
| 2022-12-09 | $194.85 | $195.42 | $191.60 | $191.83 | $191.83 | 776,550 |
| 2022-12-08 | $193.78 | $195.87 | $193.56 | $195.03 | $195.03 | 770,596 |
| 2022-12-07 | $196.44 | $196.77 | $193.38 | $193.96 | $193.96 | 1,029,417 |
| 2022-12-06 | $196.98 | $197.40 | $194.66 | $195.98 | $195.98 | 562,757 |
| 2022-12-05 | $199.79 | $200.52 | $196.17 | $196.83 | $196.83 | 853,940 |
| 2022-12-02 | $197.92 | $201.51 | $197.17 | $201.26 | $201.26 | 745,478 |
| 2022-12-01 | $200.00 | $200.76 | $198.14 | $199.72 | $199.72 | 782,373 |
| 2022-11-30 | $194.58 | $199.37 | $194.03 | $199.11 | $199.11 | 2,547,355 |
| 2022-11-29 | $196.24 | $197.69 | $195.13 | $195.68 | $195.68 | 782,325 |
| 2022-11-28 | $198.32 | $199.23 | $196.23 | $196.43 | $196.43 | 852,825 |
| 2022-11-25 | $198.00 | $199.61 | $197.77 | $199.29 | $199.29 | 633,917 |
| 2022-11-23 | $197.30 | $198.54 | $196.43 | $197.32 | $197.32 | 526,277 |
| 2022-11-22 | $195.95 | $198.02 | $195.95 | $197.23 | $197.23 | 615,130 |
| 2022-11-21 | $194.52 | $196.62 | $194.00 | $195.75 | $195.75 | 899,165 |
| 2022-11-18 | $192.54 | $194.78 | $191.80 | $194.33 | $194.33 | 990,839 |
| 2022-11-17 | $188.99 | $191.11 | $188.12 | $190.27 | $190.27 | 557,540 |
| 2022-11-16 | $187.23 | $190.27 | $187.23 | $189.51 | $189.51 | 738,281 |
| 2022-11-15 | $187.42 | $188.98 | $186.41 | $187.78 | $187.78 | 940,214 |
| 2022-11-14 | $186.91 | $188.66 | $185.71 | $185.77 | $185.77 | 889,343 |
| 2022-11-11 | $193.75 | $193.94 | $185.43 | $186.00 | $186.00 | 1,296,948 |
| 2022-11-10 | $194.01 | $194.58 | $191.44 | $193.00 | $193.00 | 1,176,049 |
| 2022-11-09 | $192.17 | $193.12 | $188.52 | $188.58 | $188.58 | 538,950 |
| 2022-11-08 | $192.22 | $194.76 | $190.41 | $192.39 | $192.39 | 791,882 |
| 2022-11-07 | $188.92 | $192.46 | $187.72 | $191.99 | $191.99 | 716,650 |
| 2022-11-04 | $189.02 | $189.02 | $184.64 | $188.39 | $188.39 | 836,136 |
| 2022-11-03 | $183.86 | $187.91 | $183.61 | $187.35 | $187.35 | 711,716 |
| 2022-11-02 | $186.81 | $188.90 | $184.31 | $185.35 | $185.35 | 1,153,195 |
| 2022-11-01 | $188.08 | $189.20 | $186.23 | $187.42 | $187.42 | 1,074,649 |
| 2022-10-31 | $188.13 | $189.96 | $186.93 | $187.08 | $187.08 | 964,520 |
| 2022-10-28 | $185.00 | $188.71 | $182.27 | $188.58 | $188.58 | 1,292,489 |
| 2022-10-27 | $176.99 | $178.49 | $175.91 | $177.53 | $177.53 | 1,272,905 |
| 2022-10-26 | $176.40 | $177.82 | $174.43 | $175.91 | $175.91 | 815,472 |
| 2022-10-25 | $177.87 | $177.87 | $173.39 | $175.42 | $175.42 | 985,351 |
| 2022-10-24 | $176.79 | $180.05 | $176.39 | $179.15 | $179.15 | 769,952 |
| 2022-10-21 | $173.26 | $175.46 | $169.01 | $175.37 | $175.37 | 1,286,337 |
| 2022-10-20 | $177.01 | $177.01 | $172.90 | $173.82 | $173.82 | 1,043,954 |
| 2022-10-19 | $175.60 | $178.23 | $174.53 | $178.05 | $178.05 | 1,118,369 |
| 2022-10-18 | $178.99 | $179.65 | $175.15 | $176.14 | $176.14 | 813,693 |
| 2022-10-17 | $173.06 | $176.50 | $173.06 | $175.08 | $175.08 | 953,455 |
| 2022-10-14 | $180.00 | $180.52 | $170.12 | $170.36 | $170.36 | 1,488,283 |
| 2022-10-13 | $172.31 | $179.45 | $170.99 | $178.66 | $178.66 | 1,418,949 |
| 2022-10-12 | $176.51 | $177.03 | $174.77 | $174.87 | $174.87 | 740,775 |
| 2022-10-11 | $176.30 | $177.47 | $174.44 | $176.13 | $176.13 | 893,476 |
| 2022-10-10 | $175.52 | $177.35 | $175.42 | $176.57 | $176.57 | 459,479 |
| 2022-10-07 | $178.16 | $178.80 | $173.80 | $174.31 | $174.31 | 839,476 |
| 2022-10-06 | $181.44 | $181.94 | $178.85 | $179.10 | $179.10 | 687,690 |
| 2022-10-05 | $179.14 | $182.62 | $178.56 | $181.76 | $181.76 | 860,513 |
| 2022-10-04 | $178.10 | $181.21 | $178.01 | $180.01 | $180.01 | 891,615 |
| 2022-10-03 | $173.00 | $177.06 | $171.93 | $176.58 | $176.58 | 1,171,246 |
| 2022-09-30 | $170.55 | $173.01 | $170.04 | $171.22 | $171.22 | 1,835,318 |
| 2022-09-29 | $170.27 | $171.41 | $168.52 | $171.14 | $171.14 | 835,222 |
| 2022-09-28 | $170.53 | $171.82 | $169.04 | $170.80 | $170.80 | 945,242 |
| 2022-09-27 | $171.21 | $172.20 | $167.93 | $169.73 | $169.73 | 683,538 |
| 2022-09-26 | $171.30 | $172.11 | $168.92 | $169.46 | $169.46 | 681,036 |
| 2022-09-23 | $171.57 | $173.64 | $169.51 | $171.83 | $171.83 | 980,300 |
| 2022-09-22 | $174.93 | $175.26 | $171.03 | $172.53 | $172.53 | 1,012,595 |
| 2022-09-21 | $178.43 | $181.23 | $174.18 | $174.32 | $174.32 | 1,131,914 |
| 2022-09-20 | $179.77 | $180.41 | $177.40 | $179.17 | $179.17 | 842,717 |
| 2022-09-19 | $178.68 | $181.54 | $177.74 | $181.39 | $181.39 | 647,016 |
| 2022-09-16 | $184.96 | $185.18 | $178.07 | $179.45 | $179.45 | 1,915,113 |
| 2022-09-15 | $185.41 | $185.79 | $183.75 | $184.52 | $184.52 | 1,747,632 |
| 2022-09-14 | $185.09 | $186.25 | $183.96 | $185.10 | $185.10 | 1,856,228 |
| 2022-09-13 | $184.50 | $185.34 | $184.10 | $184.81 | $184.81 | 1,794,375 |
| 2022-09-12 | $188.41 | $189.36 | $186.75 | $187.63 | $187.63 | 1,233,773 |
| 2022-09-09 | $187.10 | $188.81 | $186.67 | $188.42 | $188.42 | 580,678 |
| 2022-09-08 | $185.95 | $187.46 | $185.06 | $187.09 | $187.09 | 736,410 |
| 2022-09-07 | $181.07 | $186.69 | $180.57 | $186.58 | $186.58 | 835,499 |
| 2022-09-06 | $180.81 | $182.75 | $179.94 | $180.90 | $180.90 | 1,077,191 |
| 2022-09-02 | $182.89 | $184.92 | $179.52 | $180.47 | $180.47 | 677,622 |
| 2022-09-01 | $180.32 | $181.86 | $179.26 | $181.60 | $181.60 | 751,565 |
| 2022-08-31 | $184.25 | $184.77 | $181.48 | $181.57 | $181.06 | 1,001,244 |
| 2022-08-30 | $185.25 | $185.25 | $182.29 | $182.89 | $182.38 | 822,367 |
| 2022-08-29 | $186.16 | $187.05 | $184.46 | $185.06 | $184.54 | 694,498 |
| 2022-08-26 | $191.96 | $192.00 | $187.66 | $187.70 | $187.17 | 748,740 |
| 2022-08-25 | $188.00 | $191.15 | $187.84 | $191.08 | $190.54 | 1,004,080 |
| 2022-08-24 | $186.21 | $188.23 | $185.96 | $187.96 | $187.43 | 788,624 |
| 2022-08-23 | $188.39 | $189.06 | $186.12 | $186.35 | $185.83 | 877,832 |
| 2022-08-22 | $188.81 | $190.58 | $188.55 | $188.88 | $188.35 | 1,028,029 |
| 2022-08-19 | $191.40 | $191.50 | $189.94 | $190.70 | $190.17 | 941,378 |
| 2022-08-18 | $191.06 | $191.97 | $190.11 | $191.52 | $190.98 | 880,012 |
| 2022-08-17 | $189.62 | $191.42 | $188.96 | $190.85 | $190.32 | 541,967 |
| 2022-08-16 | $188.72 | $190.99 | $188.72 | $190.66 | $190.13 | 703,622 |
| 2022-08-15 | $188.48 | $190.86 | $188.25 | $190.15 | $189.62 | 1,213,181 |
| 2022-08-12 | $185.97 | $189.56 | $185.79 | $189.40 | $188.87 | 532,646 |
| 2022-08-11 | $186.37 | $187.13 | $184.19 | $185.20 | $184.68 | 1,129,393 |
| 2022-08-10 | $184.68 | $185.66 | $183.22 | $185.41 | $184.89 | 816,901 |
| 2022-08-09 | $179.99 | $183.00 | $179.33 | $182.75 | $182.24 | 764,893 |
| 2022-08-08 | $179.28 | $180.41 | $178.97 | $179.39 | $178.89 | 659,579 |
| 2022-08-05 | $175.35 | $178.65 | $175.26 | $178.51 | $178.01 | 800,006 |
| 2022-08-04 | $177.00 | $177.57 | $176.19 | $176.49 | $176.00 | 562,643 |
| 2022-08-03 | $173.05 | $177.91 | $173.05 | $177.24 | $176.74 | 770,020 |
| 2022-08-02 | $172.07 | $174.86 | $171.75 | $172.34 | $171.86 | 835,748 |
| 2022-08-01 | $176.79 | $177.91 | $172.31 | $172.52 | $172.04 | 1,064,656 |
| 2022-07-29 | $184.88 | $184.88 | $174.86 | $178.99 | $178.49 | 1,146,086 |
| 2022-07-28 | $173.68 | $176.80 | $171.16 | $176.06 | $175.57 | 863,616 |
| 2022-07-27 | $170.80 | $173.69 | $170.80 | $173.31 | $172.82 | 1,147,428 |
| 2022-07-26 | $169.80 | $170.57 | $168.78 | $169.99 | $169.51 | 900,562 |
| 2022-07-25 | $168.51 | $170.16 | $168.09 | $169.71 | $169.23 | 556,200 |
| 2022-07-22 | $170.28 | $170.72 | $167.09 | $168.23 | $167.76 | 525,557 |
| 2022-07-21 | $167.08 | $170.14 | $166.56 | $169.60 | $169.13 | 698,519 |
| 2022-07-20 | $166.98 | $167.17 | $165.03 | $166.57 | $166.10 | 487,325 |
| 2022-07-19 | $163.31 | $166.81 | $163.13 | $166.52 | $166.05 | 678,808 |
| 2022-07-18 | $166.33 | $166.72 | $161.34 | $161.88 | $161.43 | 489,321 |
| 2022-07-15 | $165.38 | $166.30 | $164.72 | $165.75 | $165.29 | 689,410 |
| 2022-07-14 | $161.57 | $163.32 | $160.60 | $162.74 | $162.28 | 681,312 |
| 2022-07-13 | $162.76 | $165.80 | $162.30 | $164.66 | $164.20 | 827,108 |
| 2022-07-12 | $165.58 | $168.14 | $164.02 | $164.82 | $164.36 | 687,250 |
| 2022-07-11 | $166.05 | $167.33 | $165.45 | $165.84 | $165.38 | 463,351 |
| 2022-07-08 | $167.43 | $168.29 | $166.16 | $166.76 | $166.29 | 456,105 |
| 2022-07-07 | $168.65 | $169.85 | $166.79 | $167.30 | $166.83 | 542,382 |
| 2022-07-06 | $166.51 | $169.55 | $166.05 | $168.34 | $167.87 | 726,847 |
| 2022-07-05 | $162.91 | $166.24 | $161.91 | $166.07 | $165.60 | 620,470 |
| 2022-07-01 | $163.10 | $164.83 | $162.13 | $164.63 | $164.17 | 644,366 |
| 2022-06-30 | $161.97 | $163.90 | $161.16 | $163.04 | $162.58 | 876,817 |
| 2022-06-29 | $163.65 | $164.49 | $162.90 | $163.20 | $162.74 | 875,114 |
| 2022-06-28 | $166.01 | $167.38 | $162.55 | $163.18 | $162.72 | 936,859 |
| 2022-06-27 | $165.43 | $166.02 | $163.14 | $165.23 | $164.77 | 658,041 |
| 2022-06-24 | $161.13 | $165.64 | $161.13 | $165.25 | $164.79 | 1,454,828 |
| 2022-06-23 | $158.30 | $160.28 | $157.18 | $160.04 | $159.59 | 765,730 |
| 2022-06-22 | $153.56 | $159.17 | $153.41 | $157.31 | $156.87 | 866,392 |
| 2022-06-21 | $151.57 | $155.92 | $151.54 | $155.21 | $154.78 | 1,041,172 |
| 2022-06-17 | $149.26 | $151.55 | $148.36 | $149.71 | $149.29 | 2,006,733 |
| 2022-06-16 | $150.03 | $150.92 | $148.24 | $149.05 | $148.63 | 1,067,099 |
| 2022-06-15 | $155.00 | $156.86 | $150.34 | $152.75 | $152.32 | 895,034 |
| 2022-06-14 | $152.17 | $153.99 | $151.71 | $153.23 | $152.80 | 791,504 |
| 2022-06-13 | $149.66 | $154.32 | $149.50 | $151.58 | $151.16 | 915,835 |
| 2022-06-10 | $154.31 | $154.61 | $152.89 | $153.00 | $152.57 | 765,294 |
| 2022-06-09 | $161.02 | $161.41 | $156.81 | $156.96 | $156.52 | 754,268 |
| 2022-06-08 | $162.57 | $163.43 | $160.84 | $161.18 | $160.73 | 467,184 |
| 2022-06-07 | $160.35 | $163.81 | $160.28 | $163.56 | $163.10 | 683,652 |
| 2022-06-06 | $163.73 | $164.87 | $161.78 | $162.00 | $161.55 | 776,158 |
| 2022-06-03 | $162.51 | $163.08 | $161.60 | $162.21 | $161.76 | 539,892 |
| 2022-06-02 | $160.51 | $164.50 | $158.03 | $164.37 | $163.91 | 954,426 |
| 2022-06-01 | $162.35 | $162.93 | $159.21 | $160.51 | $159.57 | 939,500 |
| 2022-05-31 | $164.93 | $164.93 | $161.58 | $161.94 | $160.99 | 1,471,170 |
| 2022-05-27 | $161.73 | $165.65 | $161.73 | $165.64 | $164.67 | 717,103 |
| 2022-05-26 | $159.15 | $162.00 | $158.69 | $161.02 | $160.07 | 700,621 |
| 2022-05-25 | $157.64 | $158.34 | $155.78 | $157.49 | $156.56 | 1,017,555 |
| 2022-05-24 | $157.66 | $158.38 | $154.90 | $157.76 | $156.83 | 586,760 |
| 2022-05-23 | $156.55 | $158.92 | $153.50 | $158.53 | $157.60 | 878,658 |
| 2022-05-20 | $156.30 | $156.52 | $150.49 | $155.00 | $154.09 | 1,042,696 |
| 2022-05-19 | $155.32 | $156.61 | $152.98 | $155.25 | $154.34 | 760,890 |
| 2022-05-18 | $162.92 | $163.46 | $156.36 | $156.71 | $155.79 | 674,858 |
| 2022-05-17 | $162.77 | $164.66 | $161.77 | $164.17 | $163.20 | 1,129,753 |
| 2022-05-16 | $161.91 | $162.55 | $160.61 | $161.14 | $160.19 | 634,002 |
| 2022-05-13 | $158.64 | $162.68 | $158.20 | $162.02 | $161.07 | 947,869 |
| 2022-05-12 | $157.33 | $159.45 | $154.77 | $157.48 | $156.55 | 809,766 |
| 2022-05-11 | $157.86 | $161.25 | $157.32 | $157.78 | $156.85 | 911,428 |
| 2022-05-10 | $162.36 | $163.17 | $157.71 | $158.25 | $157.32 | 1,745,684 |
| 2022-05-09 | $162.97 | $162.97 | $159.53 | $160.19 | $159.25 | 1,005,175 |
| 2022-05-06 | $163.80 | $165.62 | $161.78 | $164.48 | $163.51 | 944,522 |
| 2022-05-05 | $168.72 | $169.53 | $163.28 | $164.99 | $164.02 | 819,832 |
| 2022-05-04 | $165.05 | $170.62 | $163.60 | $170.37 | $169.37 | 738,932 |
| 2022-05-03 | $166.92 | $169.93 | $165.12 | $165.51 | $164.54 | 953,948 |
| 2022-05-02 | $171.70 | $172.82 | $162.70 | $165.85 | $164.87 | 1,482,450 |
| 2022-04-29 | $176.32 | $176.32 | $168.13 | $168.49 | $167.50 | 1,906,795 |
| 2022-04-28 | $176.60 | $179.45 | $174.75 | $179.33 | $178.27 | 964,124 |
| 2022-04-27 | $173.47 | $176.73 | $173.28 | $175.40 | $174.37 | 898,860 |
| 2022-04-26 | $178.08 | $178.27 | $173.49 | $173.52 | $172.50 | 671,302 |
| 2022-04-25 | $177.40 | $179.30 | $174.05 | $178.89 | $177.84 | 1,245,511 |
| 2022-04-22 | $182.61 | $183.60 | $177.92 | $178.03 | $176.98 | 971,632 |
| 2022-04-21 | $185.00 | $187.02 | $183.41 | $184.15 | $183.07 | 896,179 |
| 2022-04-20 | $180.55 | $184.42 | $180.55 | $183.90 | $182.82 | 1,088,554 |
| 2022-04-19 | $180.51 | $180.92 | $176.84 | $179.50 | $178.44 | 1,423,341 |
| 2022-04-18 | $180.17 | $181.53 | $178.91 | $180.18 | $179.12 | 686,840 |
| 2022-04-14 | $181.43 | $182.49 | $180.52 | $180.61 | $179.55 | 663,360 |
| 2022-04-13 | $179.76 | $181.43 | $178.74 | $181.01 | $179.94 | 798,517 |
| 2022-04-12 | $183.55 | $184.92 | $179.87 | $180.25 | $179.19 | 1,080,641 |
| 2022-04-11 | $183.00 | $183.88 | $181.06 | $183.22 | $182.14 | 1,183,798 |
| 2022-04-08 | $181.50 | $183.85 | $180.50 | $183.19 | $182.11 | 1,224,386 |
| 2022-04-07 | $178.91 | $181.65 | $177.92 | $181.45 | $180.38 | 1,016,776 |
| 2022-04-06 | $174.47 | $179.12 | $174.17 | $179.05 | $178.00 | 1,055,873 |
| 2022-04-05 | $173.85 | $177.39 | $173.85 | $174.87 | $173.84 | 867,463 |
| 2022-04-04 | $176.18 | $176.19 | $172.67 | $173.92 | $172.90 | 715,781 |
| 2022-04-01 | $175.23 | $177.25 | $174.65 | $176.40 | $175.36 | 799,810 |
| 2022-03-31 | $174.05 | $177.12 | $173.82 | $174.60 | $173.57 | 1,178,448 |
| 2022-03-30 | $172.78 | $173.94 | $172.15 | $173.80 | $172.78 | 701,282 |
| 2022-03-29 | $172.02 | $173.11 | $171.49 | $172.76 | $171.74 | 709,720 |
| 2022-03-28 | $168.29 | $170.38 | $167.37 | $170.33 | $169.33 | 614,439 |
| 2022-03-25 | $166.35 | $168.42 | $165.61 | $168.06 | $167.07 | 471,868 |
| 2022-03-24 | $164.47 | $167.27 | $164.22 | $166.27 | $165.29 | 551,168 |
| 2022-03-23 | $166.95 | $167.60 | $163.62 | $164.07 | $163.10 | 1,191,709 |
| 2022-03-22 | $166.77 | $168.03 | $165.62 | $167.60 | $166.61 | 898,073 |
| 2022-03-21 | $167.32 | $168.26 | $165.87 | $166.62 | $165.64 | 730,734 |
| 2022-03-18 | $166.01 | $167.79 | $164.24 | $167.37 | $166.39 | 1,358,233 |
| 2022-03-17 | $162.52 | $165.16 | $162.23 | $165.14 | $164.17 | 963,956 |
| 2022-03-16 | $158.78 | $163.46 | $158.00 | $162.67 | $161.71 | 997,392 |
| 2022-03-15 | $155.14 | $159.01 | $153.01 | $158.56 | $157.63 | 1,034,089 |
| 2022-03-14 | $155.16 | $156.53 | $153.63 | $154.74 | $153.83 | 911,298 |
| 2022-03-11 | $155.63 | $156.72 | $153.61 | $153.62 | $152.72 | 624,478 |
| 2022-03-10 | $153.33 | $156.38 | $153.24 | $155.04 | $154.13 | 1,431,849 |
| 2022-03-09 | $153.16 | $159.37 | $153.16 | $155.94 | $155.02 | 1,720,122 |
| 2022-03-08 | $154.48 | $155.32 | $148.52 | $150.13 | $149.25 | 1,229,923 |
| 2022-03-07 | $158.86 | $159.71 | $153.68 | $154.55 | $153.64 | 1,194,711 |
| 2022-03-04 | $157.54 | $160.01 | $155.71 | $159.87 | $158.93 | 853,501 |
| 2022-03-03 | $159.35 | $159.92 | $156.76 | $158.41 | $157.48 | 702,289 |
| 2022-03-02 | $157.80 | $159.54 | $156.44 | $158.78 | $157.34 | 828,490 |
| 2022-03-01 | $157.71 | $157.98 | $155.52 | $156.10 | $154.68 | 1,067,439 |
| 2022-02-28 | $156.52 | $159.10 | $155.88 | $158.19 | $156.75 | 969,965 |
| 2022-02-25 | $154.87 | $159.60 | $154.61 | $159.30 | $157.85 | 1,208,831 |
| 2022-02-24 | $149.05 | $154.87 | $148.03 | $154.42 | $153.02 | 897,185 |
| 2022-02-23 | $153.99 | $155.80 | $151.48 | $151.68 | $150.30 | 1,120,674 |
| 2022-02-22 | $154.53 | $155.56 | $152.23 | $153.73 | $152.33 | 981,943 |
| 2022-02-18 | $153.45 | $155.14 | $153.07 | $154.28 | $152.88 | 745,006 |
| 2022-02-17 | $155.44 | $155.70 | $153.03 | $153.50 | $152.11 | 579,874 |
| 2022-02-16 | $154.87 | $156.72 | $154.01 | $156.21 | $154.79 | 548,404 |
| 2022-02-15 | $155.00 | $156.59 | $153.84 | $155.39 | $153.98 | 720,573 |
| 2022-02-14 | $155.53 | $155.96 | $151.74 | $153.35 | $151.96 | 1,209,328 |
| 2022-02-11 | $159.07 | $159.96 | $154.77 | $155.65 | $154.24 | 1,002,289 |
| 2022-02-10 | $158.00 | $161.46 | $157.50 | $158.81 | $157.37 | 1,280,456 |
| 2022-02-09 | $158.71 | $161.46 | $158.40 | $160.50 | $159.04 | 1,029,502 |
| 2022-02-08 | $156.02 | $157.42 | $153.67 | $157.07 | $155.64 | 1,309,847 |
| 2022-02-07 | $156.19 | $158.14 | $155.57 | $156.36 | $154.94 | 683,385 |
| 2022-02-04 | $153.74 | $157.86 | $153.74 | $156.28 | $154.86 | 603,413 |
| 2022-02-03 | $156.54 | $157.70 | $154.04 | $154.45 | $153.05 | 871,211 |
| 2022-02-02 | $156.68 | $157.85 | $156.27 | $157.09 | $155.66 | 1,215,146 |
| 2022-02-01 | $157.87 | $158.81 | $154.18 | $156.85 | $155.43 | 787,964 |
| 2022-01-31 | $153.60 | $158.25 | $153.58 | $157.94 | $156.51 | 1,556,284 |
| 2022-01-28 | $149.82 | $154.99 | $147.73 | $154.54 | $153.14 | 1,567,063 |
| 2022-01-27 | $154.35 | $155.18 | $147.33 | $149.33 | $147.97 | 1,638,201 |
| 2022-01-26 | $154.81 | $155.98 | $152.03 | $153.18 | $151.79 | 1,443,791 |
| 2022-01-25 | $154.65 | $155.35 | $152.23 | $153.20 | $151.81 | 2,143,260 |
| 2022-01-24 | $153.53 | $156.56 | $150.66 | $156.29 | $154.87 | 1,687,561 |
| 2022-01-21 | $155.63 | $156.57 | $153.97 | $154.17 | $152.77 | 1,090,888 |
| 2022-01-20 | $155.73 | $157.92 | $155.31 | $155.67 | $154.26 | 1,191,273 |
| 2022-01-19 | $156.72 | $157.44 | $154.53 | $154.59 | $153.19 | 967,505 |
| 2022-01-18 | $156.38 | $157.30 | $153.52 | $155.58 | $154.17 | 844,102 |
| 2022-01-14 | $161.43 | $161.43 | $155.49 | $157.70 | $156.27 | 1,201,928 |
| 2022-01-13 | $166.03 | $166.31 | $161.78 | $162.45 | $160.98 | 859,133 |
| 2022-01-12 | $164.02 | $166.29 | $163.95 | $165.73 | $164.23 | 693,494 |
| 2022-01-11 | $163.02 | $163.84 | $159.60 | $163.75 | $162.26 | 870,991 |
| 2022-01-10 | $165.05 | $165.21 | $160.32 | $162.43 | $160.96 | 1,022,850 |
| 2022-01-07 | $166.38 | $166.69 | $163.74 | $165.36 | $163.86 | 975,290 |
| 2022-01-06 | $164.85 | $166.49 | $163.53 | $166.08 | $164.57 | 723,710 |
| 2022-01-05 | $168.00 | $168.97 | $164.09 | $164.29 | $162.80 | 900,480 |
| 2022-01-04 | $167.00 | $168.21 | $165.71 | $167.43 | $165.91 | 925,061 |
| 2022-01-03 | $169.29 | $169.99 | $165.59 | $166.71 | $165.20 | 701,619 |
| 2021-12-31 | $168.71 | $170.66 | $168.29 | $169.67 | $168.13 | 336,167 |
| 2021-12-30 | $170.48 | $171.21 | $168.59 | $168.76 | $167.23 | 327,179 |
| 2021-12-29 | $169.73 | $170.63 | $169.13 | $169.81 | $168.27 | 350,522 |
| 2021-12-28 | $170.43 | $171.21 | $169.07 | $169.32 | $167.78 | 443,234 |
| 2021-12-27 | $167.02 | $170.68 | $166.84 | $170.44 | $168.89 | 483,129 |
| 2021-12-23 | $166.00 | $167.56 | $165.64 | $166.45 | $164.94 | 510,949 |
| 2021-12-22 | $163.80 | $165.49 | $163.21 | $165.22 | $163.72 | 937,811 |
| 2021-12-21 | $165.16 | $165.77 | $162.06 | $163.97 | $162.48 | 1,100,085 |
| 2021-12-20 | $162.91 | $164.66 | $161.13 | $164.26 | $162.77 | 1,139,165 |
| 2021-12-17 | $165.66 | $166.28 | $163.53 | $164.40 | $162.91 | 1,802,205 |
| 2021-12-16 | $167.50 | $168.61 | $164.99 | $166.05 | $164.54 | 1,195,217 |
| 2021-12-15 | $166.43 | $167.89 | $163.38 | $167.61 | $166.09 | 1,311,934 |
| 2021-12-14 | $168.54 | $168.54 | $162.75 | $166.62 | $165.11 | 1,314,621 |
| 2021-12-13 | $169.44 | $170.00 | $167.79 | $168.81 | $167.28 | 957,077 |
| 2021-12-10 | $168.85 | $169.72 | $167.67 | $169.60 | $168.06 | 906,873 |
| 2021-12-09 | $168.73 | $169.35 | $167.50 | $167.68 | $166.16 | 715,178 |
| 2021-12-08 | $170.12 | $170.75 | $167.67 | $169.24 | $167.70 | 838,379 |
| 2021-12-07 | $168.75 | $171.18 | $168.31 | $169.68 | $168.14 | 901,815 |
| 2021-12-06 | $166.72 | $169.39 | $166.26 | $167.45 | $165.93 | 1,064,347 |
| 2021-12-03 | $167.10 | $167.58 | $163.63 | $165.48 | $163.98 | 723,557 |
| 2021-12-02 | $162.92 | $167.20 | $161.86 | $166.52 | $165.01 | 989,322 |
| 2021-12-01 | $165.28 | $167.48 | $162.21 | $162.33 | $160.39 | 938,190 |
| 2021-11-30 | $163.68 | $165.78 | $161.96 | $162.90 | $160.96 | 1,810,791 |
| 2021-11-29 | $164.92 | $165.53 | $162.90 | $164.81 | $162.84 | 1,064,687 |
| 2021-11-26 | $162.40 | $164.01 | $160.02 | $163.14 | $161.19 | 729,896 |
| 2021-11-24 | $164.53 | $167.15 | $164.00 | $166.42 | $164.44 | 744,088 |
| 2021-11-23 | $165.49 | $165.81 | $162.98 | $164.78 | $162.82 | 1,029,812 |
| 2021-11-22 | $163.63 | $166.72 | $161.74 | $164.80 | $162.84 | 934,968 |
| 2021-11-19 | $163.44 | $165.15 | $162.42 | $163.41 | $161.46 | 1,227,752 |
| 2021-11-18 | $165.05 | $165.05 | $162.44 | $162.81 | $160.87 | 592,589 |
| 2021-11-17 | $166.50 | $166.71 | $163.75 | $164.91 | $162.94 | 1,008,733 |
| 2021-11-16 | $165.51 | $167.59 | $165.51 | $166.77 | $164.78 | 937,496 |
| 2021-11-15 | $166.41 | $166.68 | $164.69 | $165.38 | $163.41 | 731,952 |
| 2021-11-12 | $163.04 | $165.88 | $163.00 | $165.73 | $163.75 | 871,648 |
| 2021-11-11 | $161.04 | $162.77 | $160.21 | $162.70 | $160.76 | 513,875 |
| 2021-11-10 | $161.71 | $162.70 | $160.59 | $161.19 | $159.27 | 429,095 |
| 2021-11-09 | $160.90 | $162.20 | $160.19 | $161.56 | $159.63 | 607,998 |
| 2021-11-08 | $161.23 | $161.35 | $158.82 | $160.91 | $158.99 | 910,877 |
| 2021-11-05 | $161.86 | $162.05 | $158.61 | $160.26 | $158.35 | 1,115,800 |
| 2021-11-04 | $161.39 | $161.45 | $159.88 | $160.78 | $158.86 | 927,616 |
| 2021-11-03 | $162.38 | $162.43 | $159.50 | $161.31 | $159.39 | 877,474 |
| 2021-11-02 | $162.78 | $164.36 | $162.30 | $163.05 | $161.11 | 952,407 |
| 2021-11-01 | $167.79 | $168.50 | $162.07 | $162.48 | $160.54 | 739,404 |
| 2021-10-29 | $164.37 | $168.32 | $163.05 | $167.67 | $165.67 | 1,142,493 |
| 2021-10-28 | $162.60 | $164.18 | $162.07 | $164.12 | $162.16 | 908,229 |
| 2021-10-27 | $164.35 | $165.50 | $161.90 | $162.20 | $160.27 | 1,235,544 |
| 2021-10-26 | $164.45 | $165.13 | $162.94 | $164.19 | $162.23 | 797,881 |
| 2021-10-25 | $165.69 | $165.99 | $164.05 | $164.25 | $162.29 | 632,825 |
| 2021-10-22 | $163.89 | $165.75 | $163.53 | $165.17 | $163.20 | 508,972 |
| 2021-10-21 | $162.92 | $163.88 | $161.68 | $163.46 | $161.51 | 959,142 |
| 2021-10-20 | $161.80 | $162.93 | $161.78 | $162.49 | $160.55 | 621,222 |
| 2021-10-19 | $161.86 | $162.60 | $160.97 | $161.97 | $160.04 | 750,325 |
| 2021-10-18 | $161.91 | $162.53 | $160.30 | $160.61 | $158.69 | 770,287 |
| 2021-10-15 | $162.40 | $164.08 | $161.78 | $162.88 | $160.94 | 846,675 |
| 2021-10-14 | $159.83 | $162.04 | $159.61 | $161.67 | $159.74 | 920,632 |
| 2021-10-13 | $157.18 | $158.75 | $155.43 | $158.52 | $156.63 | 913,186 |
| 2021-10-12 | $156.80 | $158.93 | $156.65 | $157.20 | $155.33 | 921,721 |
| 2021-10-11 | $155.96 | $158.22 | $155.52 | $156.92 | $155.05 | 1,087,618 |
| 2021-10-08 | $153.80 | $156.09 | $153.51 | $155.66 | $153.80 | 1,350,286 |
| 2021-10-07 | $153.60 | $154.92 | $153.18 | $153.43 | $151.60 | 1,007,249 |
| 2021-10-06 | $150.47 | $153.05 | $149.88 | $152.83 | $151.01 | 784,577 |
| 2021-10-05 | $149.90 | $152.64 | $149.14 | $151.85 | $150.04 | 931,978 |
| 2021-10-04 | $152.72 | $153.75 | $149.04 | $149.24 | $147.46 | 1,153,283 |
| 2021-10-01 | $149.32 | $153.72 | $148.64 | $152.44 | $150.62 | 680,789 |
| 2021-09-30 | $151.68 | $152.33 | $148.59 | $148.65 | $146.88 | 1,024,143 |
| 2021-09-29 | $150.63 | $151.92 | $150.01 | $150.89 | $149.09 | 518,548 |
| 2021-09-28 | $151.87 | $152.24 | $149.20 | $149.80 | $148.01 | 809,377 |
| 2021-09-27 | $154.13 | $154.20 | $151.72 | $152.40 | $150.58 | 675,685 |
| 2021-09-24 | $152.28 | $154.36 | $152.01 | $154.04 | $152.20 | 959,685 |
| 2021-09-23 | $151.65 | $153.28 | $151.65 | $152.26 | $150.44 | 749,472 |
| 2021-09-22 | $150.00 | $152.40 | $148.85 | $151.39 | $149.58 | 1,335,604 |
| 2021-09-21 | $146.92 | $149.22 | $146.43 | $148.50 | $146.73 | 1,034,256 |
| 2021-09-20 | $146.40 | $147.27 | $144.78 | $146.09 | $144.35 | 1,236,406 |
| 2021-09-17 | $150.37 | $151.57 | $147.96 | $148.39 | $146.62 | 2,601,614 |
| 2021-09-16 | $150.07 | $150.58 | $148.83 | $149.80 | $148.01 | 909,121 |
| 2021-09-15 | $145.78 | $150.55 | $144.52 | $150.19 | $148.40 | 1,831,512 |
| 2021-09-14 | $144.68 | $145.28 | $142.63 | $145.00 | $143.27 | 1,457,217 |
| 2021-09-13 | $145.13 | $145.50 | $142.53 | $144.43 | $142.71 | 1,132,490 |
| 2021-09-10 | $145.92 | $145.99 | $144.02 | $144.08 | $142.36 | 1,301,507 |
| 2021-09-09 | $144.92 | $146.77 | $144.81 | $145.39 | $143.66 | 836,789 |
| 2021-09-08 | $143.60 | $144.78 | $143.55 | $144.50 | $142.78 | 1,442,694 |
| 2021-09-07 | $145.39 | $145.54 | $143.65 | $143.69 | $141.98 | 725,090 |
| 2021-09-03 | $145.48 | $146.50 | $144.87 | $145.49 | $143.76 | 1,114,626 |
| 2021-09-02 | $144.69 | $145.83 | $144.62 | $145.82 | $144.08 | 1,037,844 |
| 2021-09-01 | $143.80 | $144.97 | $142.89 | $144.44 | $142.25 | 1,068,112 |
| 2021-08-31 | $143.45 | $144.48 | $142.90 | $143.62 | $141.44 | 1,375,626 |
| 2021-08-30 | $144.07 | $144.72 | $143.33 | $143.45 | $141.27 | 586,721 |
| 2021-08-27 | $143.01 | $143.87 | $142.74 | $143.76 | $141.58 | 874,691 |
| 2021-08-26 | $142.77 | $143.12 | $142.16 | $142.74 | $140.58 | 640,680 |
| 2021-08-25 | $143.27 | $143.40 | $142.20 | $142.91 | $140.74 | 666,610 |
| 2021-08-24 | $143.32 | $144.01 | $142.68 | $143.40 | $141.23 | 909,268 |
| 2021-08-23 | $143.37 | $144.51 | $143.05 | $143.10 | $140.93 | 947,638 |
| 2021-08-20 | $142.35 | $143.93 | $141.72 | $143.00 | $140.83 | 1,086,088 |
| 2021-08-19 | $140.41 | $142.42 | $140.41 | $142.00 | $139.85 | 1,350,958 |
| 2021-08-18 | $141.18 | $142.50 | $140.71 | $141.13 | $138.99 | 1,183,753 |
| 2021-08-17 | $142.04 | $142.80 | $141.02 | $141.70 | $139.55 | 821,783 |
| 2021-08-16 | $140.30 | $143.23 | $139.76 | $142.93 | $140.76 | 1,583,222 |
| 2021-08-13 | $142.19 | $142.48 | $140.29 | $140.30 | $138.17 | 1,627,636 |
| 2021-08-12 | $142.70 | $142.78 | $140.84 | $141.52 | $139.37 | 927,570 |
| 2021-08-11 | $141.43 | $143.46 | $141.43 | $142.28 | $140.12 | 1,117,144 |
| 2021-08-10 | $140.60 | $141.04 | $140.16 | $140.88 | $138.74 | 873,248 |
| 2021-08-09 | $139.25 | $140.35 | $138.54 | $140.31 | $138.18 | 1,054,757 |
| 2021-08-06 | $139.47 | $139.77 | $138.37 | $139.06 | $136.95 | 870,658 |
| 2021-08-05 | $137.86 | $138.71 | $137.27 | $138.62 | $136.52 | 757,197 |
| 2021-08-04 | $138.19 | $139.03 | $136.92 | $136.95 | $134.87 | 767,920 |
| 2021-08-03 | $139.69 | $140.24 | $138.25 | $138.55 | $136.45 | 1,044,779 |
| 2021-08-02 | $139.83 | $141.16 | $138.93 | $139.18 | $137.07 | 996,250 |
| 2021-07-30 | $139.84 | $141.97 | $139.14 | $139.31 | $137.20 | 1,434,602 |
| 2021-07-29 | $138.66 | $139.97 | $137.96 | $139.51 | $137.39 | 1,127,451 |
| 2021-07-28 | $139.99 | $139.99 | $137.21 | $137.51 | $135.42 | 1,170,017 |
| 2021-07-27 | $139.11 | $141.15 | $138.63 | $140.33 | $138.20 | 1,497,528 |
| 2021-07-26 | $139.00 | $141.37 | $138.61 | $140.22 | $138.09 | 1,746,936 |
| 2021-07-23 | $142.16 | $143.31 | $142.12 | $143.05 | $140.88 | 539,529 |
| 2021-07-22 | $140.95 | $142.53 | $140.95 | $142.11 | $139.95 | 938,051 |
| 2021-07-21 | $139.90 | $146.98 | $139.29 | $140.85 | $138.71 | 1,420,744 |
| 2021-07-20 | $137.18 | $139.82 | $136.69 | $139.27 | $137.16 | 1,080,652 |
| 2021-07-19 | $138.70 | $138.83 | $135.50 | $136.64 | $134.57 | 899,982 |
| 2021-07-16 | $140.33 | $140.82 | $139.67 | $139.92 | $137.80 | 494,468 |
| 2021-07-15 | $138.00 | $140.83 | $138.00 | $140.14 | $138.01 | 597,100 |
| 2021-07-14 | $139.03 | $139.61 | $138.39 | $138.90 | $136.79 | 695,806 |
| 2021-07-13 | $140.93 | $140.93 | $138.93 | $139.14 | $137.03 | 485,399 |
| 2021-07-12 | $140.32 | $141.75 | $140.27 | $140.98 | $138.84 | 789,341 |
| 2021-07-09 | $140.14 | $140.52 | $139.60 | $140.50 | $138.37 | 991,665 |
| 2021-07-08 | $140.75 | $140.92 | $138.49 | $138.82 | $136.71 | 987,254 |
| 2021-07-07 | $140.60 | $142.02 | $140.60 | $141.84 | $139.69 | 664,925 |
| 2021-07-06 | $141.02 | $141.03 | $139.98 | $140.96 | $138.82 | 998,757 |
| 2021-07-02 | $140.62 | $140.62 | $139.72 | $140.30 | $138.17 | 939,709 |
| 2021-07-01 | $140.44 | $141.04 | $139.96 | $140.42 | $138.29 | 990,380 |
| 2021-06-30 | $141.09 | $141.43 | $139.25 | $140.08 | $137.96 | 915,282 |
| 2021-06-29 | $141.07 | $141.85 | $140.76 | $141.20 | $139.06 | 688,445 |
| 2021-06-28 | $141.96 | $141.96 | $140.35 | $140.68 | $138.55 | 763,754 |
| 2021-06-25 | $140.33 | $141.96 | $140.22 | $141.90 | $139.75 | 607,146 |
| 2021-06-24 | $140.83 | $140.84 | $139.43 | $140.34 | $138.21 | 744,558 |
| 2021-06-23 | $140.10 | $141.00 | $139.47 | $140.43 | $138.30 | 1,208,575 |
| 2021-06-22 | $139.82 | $141.24 | $139.44 | $140.21 | $138.08 | 1,222,075 |
| 2021-06-21 | $138.24 | $139.66 | $137.78 | $139.66 | $137.54 | 1,388,328 |
| 2021-06-18 | $139.36 | $139.42 | $137.25 | $137.56 | $135.47 | 2,316,145 |
| 2021-06-17 | $141.87 | $142.36 | $137.71 | $139.40 | $137.29 | 2,348,485 |
| 2021-06-16 | $144.95 | $145.90 | $141.63 | $141.80 | $139.65 | 2,475,484 |
| 2021-06-15 | $144.58 | $145.39 | $143.65 | $144.54 | $142.35 | 923,140 |
| 2021-06-14 | $144.16 | $144.48 | $143.55 | $144.46 | $142.27 | 845,288 |
| 2021-06-11 | $144.48 | $145.16 | $143.97 | $144.61 | $142.42 | 1,022,218 |
| 2021-06-10 | $145.18 | $145.71 | $144.29 | $144.33 | $142.14 | 606,508 |
| 2021-06-09 | $144.00 | $144.75 | $143.75 | $144.39 | $142.20 | 572,657 |
| 2021-06-08 | $143.36 | $144.41 | $143.12 | $144.00 | $141.82 | 1,762,326 |
| 2021-06-07 | $144.93 | $145.21 | $143.37 | $143.54 | $141.36 | 1,461,814 |
| 2021-06-04 | $145.25 | $145.65 | $143.87 | $144.87 | $142.67 | 1,223,139 |
| 2021-06-03 | $145.98 | $146.93 | $144.41 | $144.58 | $142.39 | 1,828,720 |
| 2021-06-02 | $146.55 | $147.39 | $145.52 | $146.65 | $143.95 | 909,326 |
| 2021-06-01 | $147.57 | $148.21 | $145.90 | $146.53 | $143.83 | 1,203,394 |
| 2021-05-28 | $147.00 | $147.19 | $146.05 | $146.61 | $143.91 | 915,900 |
| 2021-05-27 | $145.74 | $146.64 | $144.48 | $146.35 | $143.65 | 1,663,792 |
| 2021-05-26 | $144.69 | $145.96 | $143.92 | $145.15 | $142.48 | 1,707,082 |
| 2021-05-25 | $145.40 | $145.69 | $144.37 | $144.40 | $141.74 | 1,338,250 |
| 2021-05-24 | $145.71 | $146.31 | $145.00 | $145.09 | $142.42 | 1,039,474 |
| 2021-05-21 | $146.54 | $147.19 | $144.07 | $144.90 | $142.23 | 1,108,745 |
| 2021-05-20 | $146.02 | $147.17 | $145.26 | $146.64 | $143.94 | 1,037,265 |
| 2021-05-19 | $146.26 | $146.48 | $143.95 | $145.39 | $142.71 | 1,476,039 |
| 2021-05-18 | $147.11 | $147.71 | $145.88 | $147.06 | $144.35 | 1,393,771 |
| 2021-05-17 | $145.81 | $147.56 | $145.65 | $146.50 | $143.80 | 1,498,002 |
| 2021-05-14 | $146.75 | $148.58 | $146.37 | $147.30 | $144.59 | 4,210,069 |
| 2021-05-13 | $143.37 | $146.65 | $143.00 | $145.86 | $143.17 | 5,178,886 |
| 2021-05-12 | $148.00 | $148.68 | $143.75 | $143.86 | $141.21 | 2,069,853 |
| 2021-05-11 | $150.72 | $150.77 | $147.74 | $148.46 | $145.72 | 756,324 |
| 2021-05-10 | $152.46 | $154.03 | $150.73 | $150.79 | $148.01 | 806,287 |
| 2021-05-07 | $148.25 | $151.37 | $148.09 | $151.16 | $148.38 | 644,770 |
| 2021-05-06 | $148.00 | $149.40 | $147.60 | $148.84 | $146.10 | 1,095,342 |
| 2021-05-05 | $145.41 | $147.56 | $144.67 | $147.46 | $144.74 | 622,200 |
| 2021-05-04 | $144.51 | $145.67 | $143.93 | $145.50 | $142.82 | 863,085 |
| 2021-05-03 | $144.44 | $145.65 | $142.83 | $145.06 | $142.39 | 840,103 |
| 2021-04-30 | $141.80 | $145.60 | $140.69 | $144.95 | $142.28 | 1,040,817 |
| 2021-04-29 | $140.49 | $141.56 | $140.10 | $140.75 | $138.16 | 690,842 |
| 2021-04-28 | $138.59 | $140.31 | $138.42 | $140.06 | $137.48 | 907,618 |
| 2021-04-27 | $136.23 | $138.72 | $135.97 | $138.59 | $136.04 | 802,569 |
| 2021-04-26 | $138.21 | $138.21 | $135.69 | $135.83 | $133.33 | 740,504 |
| 2021-04-23 | $136.50 | $138.30 | $136.27 | $137.94 | $135.40 | 564,446 |
| 2021-04-22 | $137.00 | $137.16 | $135.66 | $136.25 | $133.74 | 407,565 |
| 2021-04-21 | $136.57 | $137.30 | $135.83 | $137.17 | $134.64 | 437,966 |
| 2021-04-20 | $136.47 | $137.34 | $135.92 | $136.26 | $133.75 | 579,265 |
| 2021-04-19 | $136.27 | $136.61 | $134.84 | $136.26 | $133.75 | 625,504 |
| 2021-04-16 | $135.86 | $137.44 | $134.80 | $136.80 | $134.28 | 776,041 |
| 2021-04-15 | $133.44 | $135.14 | $133.44 | $135.06 | $132.57 | 650,097 |
| 2021-04-14 | $133.76 | $134.63 | $132.48 | $132.98 | $130.53 | 575,841 |
| 2021-04-13 | $132.31 | $134.69 | $131.47 | $133.95 | $131.48 | 552,504 |
| 2021-04-12 | $132.34 | $132.76 | $131.43 | $132.35 | $129.91 | 557,758 |
| 2021-04-09 | $133.12 | $133.66 | $132.50 | $132.55 | $130.11 | 766,232 |
| 2021-04-08 | $129.90 | $132.38 | $129.71 | $132.37 | $129.93 | 882,383 |
| 2021-04-07 | $129.63 | $130.37 | $128.69 | $129.83 | $127.44 | 1,045,963 |
| 2021-04-06 | $128.78 | $130.12 | $128.24 | $130.01 | $127.61 | 931,089 |
| 2021-04-05 | $127.00 | $128.33 | $126.90 | $128.30 | $125.94 | 456,981 |
| 2021-04-01 | $124.91 | $126.68 | $124.21 | $126.61 | $124.28 | 844,329 |
| 2021-03-31 | $125.51 | $126.08 | $124.62 | $124.77 | $122.47 | 974,574 |
| 2021-03-30 | $126.36 | $126.85 | $125.28 | $125.63 | $123.32 | 510,513 |
| 2021-03-29 | $125.00 | $126.94 | $124.72 | $126.84 | $124.50 | 536,545 |
| 2021-03-26 | $125.02 | $125.78 | $123.83 | $125.70 | $123.38 | 507,750 |
| 2021-03-25 | $124.92 | $125.41 | $123.05 | $124.96 | $122.66 | 794,097 |
| 2021-03-24 | $122.45 | $125.33 | $122.43 | $124.22 | $121.93 | 900,591 |
| 2021-03-23 | $122.26 | $123.04 | $121.70 | $122.55 | $120.29 | 878,401 |
| 2021-03-22 | $120.04 | $122.35 | $120.04 | $122.05 | $119.80 | 1,148,177 |
| 2021-03-19 | $126.24 | $126.83 | $121.20 | $121.44 | $119.20 | 3,122,356 |
| 2021-03-18 | $129.00 | $129.00 | $126.25 | $126.58 | $124.25 | 1,454,406 |
| 2021-03-17 | $128.17 | $128.99 | $127.18 | $128.43 | $126.06 | 1,323,161 |
| 2021-03-16 | $126.90 | $128.51 | $126.43 | $127.90 | $125.54 | 819,231 |
| 2021-03-15 | $126.10 | $127.33 | $125.73 | $127.21 | $124.87 | 708,513 |
| 2021-03-12 | $125.25 | $126.25 | $124.86 | $126.15 | $123.83 | 472,549 |
| 2021-03-11 | $124.63 | $125.17 | $123.69 | $124.44 | $122.15 | 589,890 |
| 2021-03-10 | $124.96 | $125.89 | $124.27 | $125.25 | $122.94 | 609,804 |
| 2021-03-09 | $124.48 | $126.36 | $124.38 | $124.74 | $122.44 | 790,346 |
| 2021-03-08 | $124.64 | $127.59 | $124.13 | $125.33 | $123.02 | 1,034,545 |
| 2021-03-05 | $121.50 | $124.33 | $120.51 | $124.11 | $121.82 | 1,288,989 |
| 2021-03-04 | $121.38 | $122.34 | $119.92 | $120.56 | $118.34 | 1,632,585 |
| 2021-03-03 | $121.40 | $123.99 | $121.40 | $122.00 | $119.28 | 1,113,431 |
| 2021-03-02 | $122.11 | $122.45 | $120.25 | $121.70 | $118.98 | 798,296 |
| 2021-03-01 | $120.21 | $123.13 | $120.21 | $122.30 | $119.57 | 601,251 |
| 2021-02-26 | $121.75 | $122.04 | $119.75 | $119.80 | $117.13 | 861,047 |
| 2021-02-25 | $123.93 | $123.98 | $121.42 | $121.42 | $118.71 | 750,230 |
| 2021-02-24 | $122.84 | $125.38 | $122.84 | $123.79 | $121.03 | 1,177,935 |
| 2021-02-23 | $121.59 | $123.93 | $120.10 | $123.13 | $120.38 | 884,383 |
| 2021-02-22 | $119.39 | $121.12 | $118.84 | $120.90 | $118.20 | 876,363 |
| 2021-02-19 | $119.12 | $120.83 | $118.86 | $120.18 | $117.50 | 882,131 |
| 2021-02-18 | $117.54 | $118.67 | $116.78 | $118.62 | $115.97 | 918,018 |
| 2021-02-17 | $116.91 | $118.10 | $116.91 | $117.66 | $115.03 | 672,719 |
| 2021-02-16 | $117.00 | $118.31 | $116.72 | $117.67 | $115.04 | 825,379 |
| 2021-02-12 | $115.97 | $116.84 | $115.97 | $116.68 | $114.08 | 675,843 |
| 2021-02-11 | $117.05 | $118.10 | $115.70 | $116.33 | $113.73 | 758,877 |
| 2021-02-10 | $117.85 | $118.29 | $116.69 | $117.17 | $114.56 | 731,006 |
| 2021-02-09 | $117.62 | $118.00 | $116.70 | $116.91 | $114.30 | 698,058 |
| 2021-02-08 | $118.65 | $119.11 | $116.86 | $117.68 | $115.05 | 980,192 |
| 2021-02-05 | $117.48 | $119.57 | $117.00 | $118.40 | $115.76 | 800,542 |
| 2021-02-04 | $116.42 | $117.33 | $115.52 | $116.36 | $113.76 | 858,592 |
| 2021-02-03 | $117.45 | $118.17 | $115.72 | $116.23 | $113.64 | 639,373 |
| 2021-02-02 | $116.18 | $118.46 | $116.18 | $117.68 | $115.05 | 643,186 |
| 2021-02-01 | $114.37 | $116.32 | $114.13 | $115.19 | $112.62 | 841,039 |
| 2021-01-29 | $114.86 | $118.03 | $113.30 | $115.41 | $112.83 | 1,314,639 |
| 2021-01-28 | $115.16 | $116.68 | $114.05 | $115.51 | $112.93 | 1,156,336 |
| 2021-01-27 | $116.13 | $116.79 | $112.92 | $113.11 | $110.59 | 1,746,082 |
| 2021-01-26 | $118.23 | $118.95 | $117.07 | $117.41 | $114.79 | 887,556 |
| 2021-01-25 | $117.58 | $119.29 | $117.08 | $118.29 | $115.65 | 697,073 |
| 2021-01-22 | $118.84 | $119.19 | $117.49 | $117.84 | $115.21 | 715,296 |
| 2021-01-21 | $119.17 | $120.15 | $118.84 | $119.09 | $116.43 | 678,976 |
| 2021-01-20 | $117.53 | $119.73 | $117.16 | $119.47 | $116.80 | 574,720 |
| 2021-01-19 | $115.95 | $117.91 | $115.01 | $117.40 | $114.78 | 899,803 |
| 2021-01-15 | $115.81 | $116.52 | $115.25 | $116.11 | $113.52 | 867,212 |
| 2021-01-14 | $118.02 | $118.12 | $115.94 | $116.01 | $113.42 | 892,139 |
| 2021-01-13 | $117.93 | $118.97 | $116.55 | $117.93 | $115.30 | 957,713 |
| 2021-01-12 | $118.32 | $119.17 | $117.83 | $118.54 | $115.89 | 740,600 |
| 2021-01-11 | $119.67 | $120.57 | $118.03 | $118.46 | $115.82 | 691,766 |
| 2021-01-08 | $117.90 | $122.83 | $117.90 | $120.85 | $118.15 | 824,165 |
| 2021-01-07 | $122.57 | $123.63 | $121.77 | $122.33 | $119.60 | 742,255 |
| 2021-01-06 | $119.85 | $122.20 | $119.15 | $121.93 | $119.21 | 864,597 |
| 2021-01-05 | $120.42 | $120.87 | $118.87 | $119.44 | $116.77 | 602,286 |
| 2021-01-04 | $123.64 | $123.71 | $119.12 | $120.24 | $117.56 | 800,665 |
| 2020-12-31 | $121.96 | $123.90 | $121.14 | $123.71 | $120.95 | 487,913 |
| 2020-12-30 | $122.12 | $122.66 | $121.57 | $121.70 | $118.98 | 426,555 |
| 2020-12-29 | $123.42 | $123.44 | $121.27 | $121.53 | $118.82 | 549,545 |
| 2020-12-28 | $124.13 | $124.40 | $122.71 | $123.03 | $120.28 | 368,104 |
| 2020-12-24 | $123.02 | $123.69 | $122.65 | $123.42 | $120.67 | 222,973 |
| 2020-12-23 | $124.13 | $124.74 | $123.00 | $123.04 | $120.29 | 480,483 |
| 2020-12-22 | $124.82 | $124.82 | $123.57 | $123.81 | $121.05 | 729,832 |
| 2020-12-21 | $124.70 | $125.00 | $121.68 | $125.00 | $122.21 | 847,274 |
| 2020-12-18 | $128.08 | $128.50 | $124.82 | $125.32 | $122.52 | 1,484,592 |
| 2020-12-17 | $127.16 | $129.12 | $126.76 | $128.19 | $125.33 | 1,015,073 |
| 2020-12-16 | $124.44 | $126.71 | $124.31 | $126.45 | $123.63 | 981,424 |
| 2020-12-15 | $121.48 | $123.91 | $121.48 | $123.63 | $120.87 | 928,358 |
| 2020-12-14 | $120.67 | $122.01 | $119.88 | $120.50 | $117.81 | 1,112,120 |
| 2020-12-11 | $119.00 | $121.27 | $118.80 | $119.94 | $117.26 | 995,751 |
| 2020-12-10 | $117.27 | $119.69 | $116.85 | $119.51 | $116.84 | 1,170,823 |
| 2020-12-09 | $117.20 | $117.72 | $116.38 | $117.48 | $114.86 | 850,151 |
| 2020-12-08 | $114.96 | $117.36 | $114.83 | $116.90 | $114.29 | 775,030 |
| 2020-12-07 | $115.98 | $117.00 | $115.54 | $116.00 | $113.41 | 762,550 |
| 2020-12-04 | $115.61 | $116.36 | $115.35 | $116.02 | $113.43 | 556,719 |
| 2020-12-03 | $115.81 | $116.27 | $115.17 | $115.77 | $113.19 | 702,871 |
| 2020-12-02 | $116.62 | $117.18 | $115.69 | $116.43 | $113.39 | 536,093 |
| 2020-12-01 | $116.39 | $116.75 | $115.82 | $116.71 | $113.66 | 672,823 |
| 2020-11-30 | $115.56 | $116.12 | $115.03 | $115.41 | $112.40 | 928,674 |
| 2020-11-27 | $115.97 | $116.50 | $114.57 | $115.86 | $112.84 | 342,418 |
| 2020-11-25 | $116.12 | $116.37 | $113.89 | $116.07 | $113.04 | 1,236,599 |
| 2020-11-24 | $116.12 | $117.34 | $115.32 | $116.42 | $113.38 | 1,044,859 |
| 2020-11-23 | $116.02 | $116.65 | $114.42 | $115.41 | $112.40 | 784,361 |
| 2020-11-20 | $116.26 | $117.12 | $115.22 | $115.55 | $112.53 | 1,937,433 |
| 2020-11-19 | $114.99 | $116.32 | $114.25 | $116.04 | $113.01 | 648,652 |
| 2020-11-18 | $117.33 | $117.59 | $114.98 | $115.45 | $112.44 | 726,806 |
| 2020-11-17 | $116.73 | $117.75 | $115.50 | $117.08 | $114.02 | 1,040,303 |
| 2020-11-16 | $116.60 | $117.48 | $115.73 | $117.43 | $114.36 | 704,610 |
| 2020-11-13 | $113.34 | $115.84 | $113.32 | $115.71 | $112.69 | 605,513 |
| 2020-11-12 | $112.71 | $113.60 | $112.41 | $113.15 | $110.20 | 569,946 |
| 2020-11-11 | $114.09 | $114.61 | $113.29 | $114.17 | $111.19 | 743,592 |
| 2020-11-10 | $110.32 | $114.46 | $110.00 | $113.64 | $110.67 | 1,134,992 |
| 2020-11-09 | $116.31 | $118.39 | $109.89 | $109.98 | $107.11 | 1,797,074 |
| 2020-11-06 | $110.44 | $111.55 | $109.75 | $110.51 | $107.63 | 735,953 |
| 2020-11-05 | $112.57 | $113.11 | $109.61 | $109.77 | $106.90 | 877,310 |
| 2020-11-04 | $107.33 | $113.65 | $106.83 | $111.75 | $108.83 | 1,209,115 |
| 2020-11-03 | $107.93 | $109.00 | $106.73 | $107.99 | $105.17 | 845,898 |
| 2020-11-02 | $105.15 | $106.99 | $104.11 | $106.53 | $103.75 | 1,092,723 |
| 2020-10-30 | $102.44 | $105.37 | $102.03 | $103.71 | $101.00 | 1,528,007 |
| 2020-10-29 | $103.66 | $104.54 | $101.95 | $103.00 | $100.31 | 1,484,881 |
| 2020-10-28 | $104.21 | $105.29 | $103.54 | $104.31 | $101.59 | 1,996,297 |
| 2020-10-27 | $106.58 | $107.37 | $105.49 | $105.57 | $102.81 | 959,427 |
| 2020-10-26 | $106.90 | $107.03 | $104.82 | $106.16 | $103.39 | 670,881 |
| 2020-10-23 | $107.95 | $108.32 | $107.39 | $107.92 | $105.10 | 561,512 |
| 2020-10-22 | $107.38 | $108.61 | $106.79 | $107.76 | $104.95 | 418,839 |
| 2020-10-21 | $107.67 | $108.87 | $107.47 | $107.62 | $104.81 | 518,360 |
| 2020-10-20 | $108.04 | $109.00 | $107.29 | $107.52 | $104.71 | 576,722 |
| 2020-10-19 | $109.05 | $109.54 | $106.86 | $107.06 | $104.27 | 769,270 |
| 2020-10-16 | $108.45 | $109.71 | $108.30 | $108.77 | $105.93 | 575,078 |
| 2020-10-15 | $107.07 | $108.52 | $106.66 | $108.16 | $105.34 | 687,102 |
| 2020-10-14 | $108.98 | $109.94 | $107.81 | $107.83 | $105.02 | 894,534 |
| 2020-10-13 | $109.68 | $110.56 | $107.92 | $108.67 | $105.83 | 1,033,628 |
| 2020-10-12 | $108.55 | $109.94 | $108.40 | $109.51 | $106.65 | 628,000 |
| 2020-10-09 | $107.52 | $108.84 | $107.47 | $108.55 | $105.72 | 448,128 |
| 2020-10-08 | $106.66 | $107.79 | $106.37 | $107.11 | $104.31 | 463,065 |
| 2020-10-07 | $106.54 | $107.22 | $105.67 | $106.42 | $103.64 | 531,613 |
| 2020-10-06 | $107.73 | $108.06 | $105.39 | $105.76 | $103.00 | 591,292 |
| 2020-10-05 | $106.72 | $107.65 | $106.40 | $107.06 | $104.27 | 557,961 |
| 2020-10-02 | $104.53 | $106.94 | $103.95 | $106.21 | $103.44 | 535,574 |
| 2020-10-01 | $105.83 | $106.46 | $104.55 | $105.61 | $102.85 | 745,035 |
| 2020-09-30 | $105.26 | $106.46 | $104.55 | $105.58 | $102.82 | 1,197,899 |
| 2020-09-29 | $104.68 | $105.44 | $104.35 | $104.77 | $102.04 | 504,335 |
| 2020-09-28 | $103.96 | $105.42 | $103.26 | $104.96 | $102.22 | 629,337 |
| 2020-09-25 | $102.08 | $103.18 | $101.36 | $102.97 | $100.28 | 623,531 |
| 2020-09-24 | $102.42 | $103.82 | $101.66 | $102.45 | $99.78 | 656,117 |
| 2020-09-23 | $104.10 | $105.13 | $101.97 | $102.36 | $99.69 | 1,709,449 |
| 2020-09-22 | $103.83 | $105.50 | $102.96 | $104.29 | $101.57 | 1,236,218 |
| 2020-09-21 | $102.46 | $104.14 | $102.16 | $104.11 | $101.39 | 1,537,708 |
| 2020-09-18 | $103.71 | $105.69 | $103.66 | $104.21 | $101.49 | 1,532,966 |
| 2020-09-17 | $102.48 | $104.03 | $102.00 | $103.71 | $101.00 | 1,177,099 |
| 2020-09-16 | $103.34 | $104.38 | $102.83 | $103.04 | $100.35 | 873,806 |
| 2020-09-15 | $102.69 | $103.85 | $102.61 | $102.98 | $100.29 | 658,608 |
| 2020-09-14 | $102.39 | $103.13 | $102.20 | $102.61 | $99.93 | 1,010,634 |
| 2020-09-11 | $102.45 | $102.77 | $101.22 | $101.79 | $99.13 | 548,318 |
| 2020-09-10 | $103.31 | $103.79 | $101.62 | $101.93 | $99.27 | 1,160,426 |
| 2020-09-09 | $101.77 | $104.32 | $101.77 | $103.23 | $100.54 | 657,193 |
| 2020-09-08 | $103.22 | $103.22 | $100.32 | $101.08 | $98.44 | 826,837 |
| 2020-09-04 | $105.51 | $105.88 | $102.47 | $103.68 | $100.97 | 731,526 |
| 2020-09-03 | $107.64 | $108.03 | $103.90 | $104.58 | $101.85 | 612,408 |
| 2020-09-02 | $105.69 | $107.76 | $105.35 | $107.35 | $104.10 | 806,917 |
| 2020-09-01 | $105.70 | $105.73 | $104.84 | $105.69 | $102.49 | 748,796 |
| 2020-08-31 | $104.96 | $105.83 | $104.40 | $105.30 | $102.11 | 1,150,250 |
| 2020-08-28 | $106.43 | $106.53 | $104.39 | $105.05 | $101.87 | 674,652 |
| 2020-08-27 | $104.90 | $106.26 | $104.68 | $106.00 | $102.79 | 698,896 |
| 2020-08-26 | $103.94 | $104.80 | $103.32 | $104.47 | $101.31 | 1,382,289 |
| 2020-08-25 | $104.72 | $105.56 | $103.89 | $104.27 | $101.11 | 910,307 |
| 2020-08-24 | $103.71 | $104.07 | $102.57 | $104.02 | $100.87 | 1,143,220 |
| 2020-08-21 | $103.17 | $104.47 | $102.73 | $103.47 | $100.34 | 1,267,494 |
| 2020-08-20 | $106.14 | $107.05 | $105.53 | $106.37 | $103.15 | 498,165 |
| 2020-08-19 | $108.00 | $108.22 | $106.44 | $106.62 | $103.39 | 554,683 |
| 2020-08-18 | $106.49 | $107.78 | $106.42 | $107.38 | $104.13 | 590,361 |
| 2020-08-17 | $106.63 | $107.80 | $106.23 | $106.65 | $103.42 | 909,394 |
| 2020-08-14 | $107.14 | $108.03 | $106.57 | $106.99 | $103.75 | 511,924 |
| 2020-08-13 | $106.54 | $107.51 | $106.36 | $107.19 | $103.94 | 470,545 |
| 2020-08-12 | $108.25 | $109.34 | $106.87 | $106.96 | $103.72 | 664,901 |
| 2020-08-11 | $108.02 | $108.67 | $107.19 | $107.37 | $104.12 | 740,775 |
| 2020-08-10 | $106.78 | $107.97 | $106.13 | $107.44 | $104.19 | 870,206 |
| 2020-08-07 | $105.26 | $106.91 | $105.22 | $106.81 | $103.58 | 654,460 |
| 2020-08-06 | $105.36 | $106.14 | $104.92 | $105.56 | $102.36 | 591,833 |
| 2020-08-05 | $105.55 | $106.06 | $105.02 | $105.50 | $102.31 | 936,673 |
| 2020-08-04 | $106.22 | $106.51 | $104.54 | $105.44 | $102.25 | 931,321 |
| 2020-08-03 | $106.51 | $107.82 | $105.75 | $106.09 | $102.88 | 861,705 |
| 2020-07-31 | $106.00 | $108.99 | $105.46 | $107.49 | $104.24 | 1,009,838 |
| 2020-07-30 | $103.23 | $105.15 | $102.99 | $104.57 | $101.40 | 814,986 |
| 2020-07-29 | $103.57 | $104.92 | $103.22 | $104.80 | $101.63 | 1,635,253 |
| 2020-07-28 | $103.81 | $104.04 | $102.59 | $103.76 | $100.62 | 1,018,634 |
| 2020-07-27 | $104.14 | $104.14 | $102.83 | $103.53 | $100.40 | 665,328 |
| 2020-07-24 | $104.26 | $104.47 | $103.56 | $103.93 | $100.78 | 552,821 |
| 2020-07-23 | $104.66 | $105.39 | $103.59 | $104.03 | $100.88 | 622,081 |
| 2020-07-22 | $104.06 | $104.70 | $103.25 | $104.45 | $101.29 | 672,883 |
| 2020-07-21 | $104.45 | $105.22 | $103.60 | $104.04 | $100.89 | 800,450 |
| 2020-07-20 | $103.14 | $104.45 | $103.14 | $104.13 | $100.98 | 636,035 |
| 2020-07-17 | $102.96 | $104.05 | $102.41 | $103.55 | $100.42 | 857,335 |
| 2020-07-16 | $101.23 | $102.96 | $100.64 | $102.55 | $99.45 | 820,401 |
| 2020-07-15 | $102.06 | $102.15 | $100.76 | $101.49 | $98.42 | 768,118 |
| 2020-07-14 | $98.28 | $101.17 | $98.28 | $101.07 | $98.01 | 868,460 |
| 2020-07-13 | $99.70 | $100.05 | $97.84 | $98.22 | $95.25 | 730,493 |
| 2020-07-10 | $97.78 | $99.24 | $97.33 | $99.14 | $96.14 | 593,822 |
| 2020-07-09 | $98.55 | $98.68 | $96.00 | $97.59 | $94.64 | 710,642 |
| 2020-07-08 | $98.00 | $98.62 | $97.41 | $98.37 | $95.39 | 727,869 |
| 2020-07-07 | $97.59 | $98.84 | $97.22 | $97.67 | $94.71 | 684,601 |
| 2020-07-06 | $99.00 | $99.00 | $96.55 | $96.88 | $93.95 | 808,747 |
| 2020-07-02 | $98.71 | $98.92 | $96.96 | $97.34 | $94.39 | 684,688 |
| 2020-07-01 | $97.87 | $98.29 | $96.91 | $97.35 | $94.40 | 715,144 |
| 2020-06-30 | $95.58 | $98.08 | $95.26 | $97.49 | $94.54 | 633,280 |
| 2020-06-29 | $97.50 | $97.50 | $94.97 | $95.67 | $92.77 | 721,128 |
| 2020-06-26 | $96.65 | $97.92 | $95.96 | $96.67 | $93.74 | 2,072,656 |
| 2020-06-25 | $94.75 | $97.49 | $93.87 | $97.28 | $94.33 | 871,030 |
| 2020-06-24 | $96.31 | $96.47 | $94.17 | $94.78 | $91.91 | 1,011,018 |
| 2020-06-23 | $97.79 | $98.38 | $96.92 | $97.52 | $94.57 | 771,414 |
| 2020-06-22 | $94.97 | $97.17 | $94.74 | $96.74 | $93.81 | 1,120,926 |
| 2020-06-19 | $100.91 | $101.00 | $94.74 | $94.74 | $91.87 | 2,929,188 |
| 2020-06-18 | $98.35 | $100.58 | $98.27 | $99.17 | $96.17 | 890,735 |
| 2020-06-17 | $96.14 | $99.36 | $95.87 | $98.35 | $95.37 | 1,207,772 |
| 2020-06-16 | $98.13 | $98.13 | $95.06 | $95.65 | $92.75 | 1,285,553 |
| 2020-06-15 | $93.02 | $96.08 | $92.49 | $95.13 | $92.25 | 2,043,995 |
| 2020-06-12 | $97.16 | $97.16 | $93.86 | $95.32 | $92.43 | 1,968,585 |
| 2020-06-11 | $98.56 | $98.56 | $94.10 | $94.47 | $91.61 | 2,108,047 |
| 2020-06-10 | $100.82 | $102.25 | $100.39 | $100.41 | $97.37 | 1,168,273 |
| 2020-06-09 | $101.00 | $102.05 | $99.51 | $101.15 | $98.09 | 1,227,692 |
| 2020-06-08 | $99.65 | $101.90 | $99.28 | $101.90 | $98.81 | 1,348,975 |
| 2020-06-05 | $100.84 | $101.54 | $99.01 | $100.45 | $97.41 | 1,379,378 |
| 2020-06-04 | $96.56 | $98.46 | $95.77 | $98.20 | $95.23 | 766,317 |
| 2020-06-03 | $96.36 | $98.10 | $96.14 | $97.95 | $94.55 | 792,486 |
| 2020-06-02 | $94.62 | $95.98 | $94.25 | $95.50 | $92.19 | 962,472 |
| 2020-06-01 | $94.38 | $95.02 | $93.58 | $94.46 | $91.18 | 946,892 |
| 2020-05-29 | $93.62 | $94.95 | $93.07 | $94.28 | $91.01 | 1,389,624 |
| 2020-05-28 | $95.00 | $95.00 | $93.29 | $94.00 | $90.74 | 1,131,209 |
| 2020-05-27 | $94.06 | $94.50 | $92.85 | $93.82 | $90.56 | 1,007,107 |
| 2020-05-26 | $92.69 | $93.44 | $91.62 | $92.38 | $89.17 | 1,229,808 |
| 2020-05-22 | $90.96 | $91.17 | $89.90 | $91.10 | $87.94 | 900,224 |
| 2020-05-21 | $90.14 | $91.22 | $89.67 | $91.00 | $87.84 | 938,855 |
| 2020-05-20 | $90.91 | $91.59 | $90.01 | $90.69 | $87.54 | 1,008,852 |
| 2020-05-19 | $89.79 | $91.16 | $89.79 | $90.22 | $87.09 | 1,019,283 |
| 2020-05-18 | $90.06 | $90.87 | $89.49 | $90.30 | $87.17 | 1,140,113 |
| 2020-05-15 | $85.56 | $87.49 | $85.06 | $87.23 | $84.20 | 2,523,030 |
| 2020-05-14 | $84.80 | $87.14 | $84.05 | $86.49 | $83.49 | 1,406,023 |
| 2020-05-13 | $86.15 | $86.81 | $83.77 | $85.83 | $82.85 | 1,577,916 |
| 2020-05-12 | $87.02 | $87.81 | $86.41 | $87.03 | $84.01 | 1,322,366 |
| 2020-05-11 | $85.72 | $87.98 | $84.90 | $86.86 | $83.85 | 804,678 |
| 2020-05-08 | $86.36 | $86.49 | $85.08 | $86.40 | $83.40 | 1,097,888 |
| 2020-05-07 | $81.48 | $85.94 | $81.48 | $85.38 | $82.42 | 1,508,936 |
| 2020-05-06 | $84.16 | $84.36 | $80.24 | $80.45 | $77.66 | 1,444,271 |
| 2020-05-05 | $80.52 | $83.64 | $80.10 | $83.13 | $80.25 | 1,845,117 |
| 2020-05-04 | $77.03 | $80.57 | $76.44 | $80.14 | $77.36 | 1,312,131 |
| 2020-05-01 | $78.50 | $80.45 | $76.26 | $77.51 | $74.82 | 1,848,594 |
| 2020-04-30 | $78.38 | $79.56 | $77.94 | $78.50 | $75.78 | 2,421,304 |
| 2020-04-29 | $78.89 | $80.60 | $77.48 | $79.67 | $76.91 | 2,054,784 |
| 2020-04-28 | $78.47 | $79.60 | $76.75 | $77.22 | $74.54 | 1,386,254 |
| 2020-04-27 | $75.87 | $77.76 | $75.74 | $77.38 | $74.70 | 1,048,838 |
| 2020-04-24 | $75.32 | $75.85 | $73.66 | $75.28 | $72.67 | 1,169,475 |
| 2020-04-23 | $77.75 | $78.02 | $74.51 | $74.82 | $72.22 | 1,045,335 |
| 2020-04-22 | $78.92 | $79.35 | $76.78 | $77.59 | $74.90 | 1,187,512 |
| 2020-04-21 | $78.72 | $79.93 | $77.03 | $77.54 | $74.85 | 1,211,816 |
| 2020-04-20 | $83.23 | $83.42 | $80.17 | $80.78 | $77.98 | 1,240,254 |
| 2020-04-17 | $83.29 | $84.06 | $81.65 | $83.60 | $80.70 | 1,602,537 |
| 2020-04-16 | $83.85 | $84.24 | $80.56 | $80.79 | $77.99 | 1,100,017 |
| 2020-04-15 | $84.50 | $86.48 | $82.88 | $83.65 | $80.75 | 1,593,667 |
| 2020-04-14 | $85.66 | $88.30 | $85.00 | $86.54 | $83.54 | 1,552,358 |
| 2020-04-13 | $85.48 | $86.22 | $82.75 | $83.57 | $80.67 | 983,245 |
| 2020-04-09 | $85.90 | $88.35 | $85.37 | $86.84 | $83.83 | 1,374,600 |
| 2020-04-08 | $83.03 | $85.62 | $81.76 | $85.04 | $82.09 | 1,187,711 |
| 2020-04-07 | $84.81 | $86.98 | $81.83 | $82.28 | $79.43 | 1,753,896 |
| 2020-04-06 | $79.69 | $83.00 | $77.46 | $82.21 | $79.36 | 1,483,241 |
| 2020-04-03 | $77.60 | $78.82 | $74.52 | $76.26 | $73.61 | 2,491,406 |
| 2020-04-02 | $76.18 | $79.06 | $75.57 | $78.76 | $76.03 | 1,651,550 |
| 2020-04-01 | $78.12 | $79.65 | $75.63 | $77.00 | $74.33 | 1,603,857 |
| 2020-03-31 | $82.23 | $83.48 | $80.97 | $81.51 | $78.68 | 1,693,117 |
| 2020-03-30 | $81.35 | $83.47 | $78.59 | $83.22 | $80.33 | 988,730 |
| 2020-03-27 | $77.88 | $83.10 | $77.68 | $80.17 | $77.39 | 1,122,108 |
| 2020-03-26 | $78.28 | $81.07 | $76.27 | $80.78 | $77.98 | 1,634,191 |
| 2020-03-25 | $76.15 | $81.47 | $75.29 | $77.21 | $74.53 | 2,309,292 |
| 2020-03-24 | $71.23 | $78.07 | $70.37 | $77.27 | $74.59 | 1,360,346 |
| 2020-03-23 | $71.57 | $71.99 | $66.04 | $68.24 | $65.87 | 1,672,402 |
| 2020-03-20 | $68.73 | $73.91 | $66.90 | $71.58 | $69.10 | 2,401,978 |
| 2020-03-19 | $71.67 | $72.13 | $67.40 | $68.55 | $66.17 | 2,039,677 |
| 2020-03-18 | $80.10 | $81.43 | $65.09 | $72.44 | $69.93 | 1,722,422 |
| 2020-03-17 | $82.71 | $87.58 | $79.75 | $85.46 | $82.49 | 1,999,061 |
| 2020-03-16 | $75.12 | $85.73 | $75.00 | $79.85 | $77.08 | 1,607,025 |
| 2020-03-13 | $90.43 | $91.02 | $83.14 | $90.06 | $86.94 | 1,826,173 |
| 2020-03-12 | $88.88 | $92.55 | $79.78 | $86.17 | $83.18 | 1,636,584 |
| 2020-03-11 | $95.00 | $96.61 | $93.32 | $94.98 | $91.68 | 1,474,783 |
| 2020-03-10 | $96.81 | $98.35 | $93.03 | $97.56 | $94.17 | 1,762,832 |
| 2020-03-09 | $94.04 | $95.61 | $90.63 | $94.14 | $90.87 | 1,554,590 |
| 2020-03-06 | $98.61 | $101.26 | $97.10 | $100.84 | $97.34 | 860,742 |
| 2020-03-05 | $103.63 | $104.16 | $100.78 | $102.11 | $98.57 | 1,070,221 |
| 2020-03-04 | $102.67 | $106.30 | $102.17 | $106.21 | $102.07 | 1,324,239 |
| 2020-03-03 | $103.22 | $104.36 | $99.56 | $100.69 | $96.77 | 1,063,290 |
| 2020-03-02 | $97.82 | $103.59 | $97.82 | $103.51 | $99.48 | 1,815,498 |
| 2020-02-28 | $96.92 | $98.00 | $93.91 | $97.49 | $93.69 | 2,218,748 |
| 2020-02-27 | $102.70 | $103.35 | $99.03 | $99.08 | $95.22 | 1,356,952 |
| 2020-02-26 | $104.39 | $105.53 | $103.40 | $103.84 | $99.80 | 2,080,962 |
| 2020-02-25 | $106.59 | $106.60 | $103.63 | $103.87 | $99.83 | 1,005,993 |
| 2020-02-24 | $106.81 | $107.76 | $105.82 | $106.21 | $102.07 | 799,183 |
| 2020-02-21 | $107.89 | $108.20 | $106.74 | $107.83 | $103.63 | 800,486 |
| 2020-02-20 | $108.51 | $108.51 | $106.64 | $108.17 | $103.96 | 689,430 |
| 2020-02-19 | $108.74 | $109.14 | $108.16 | $108.78 | $104.54 | 565,500 |
| 2020-02-18 | $109.12 | $109.46 | $108.13 | $108.51 | $104.29 | 612,381 |
| 2020-02-14 | $108.21 | $109.19 | $108.05 | $109.16 | $104.91 | 606,422 |
| 2020-02-13 | $106.60 | $108.25 | $106.44 | $108.20 | $103.99 | 424,503 |
| 2020-02-12 | $107.16 | $107.75 | $106.55 | $106.65 | $102.50 | 640,716 |
| 2020-02-11 | $107.20 | $107.94 | $107.00 | $107.40 | $103.22 | 680,432 |
| 2020-02-10 | $104.73 | $106.79 | $104.65 | $106.78 | $102.62 | 591,476 |
| 2020-02-07 | $105.12 | $105.77 | $104.80 | $104.93 | $100.84 | 578,096 |
| 2020-02-06 | $105.23 | $105.61 | $104.97 | $105.12 | $101.03 | 773,780 |
| 2020-02-05 | $105.36 | $105.49 | $104.51 | $105.08 | $100.99 | 696,169 |
| 2020-02-04 | $104.80 | $105.40 | $104.01 | $104.70 | $100.62 | 915,121 |
| 2020-02-03 | $103.24 | $104.66 | $103.13 | $104.26 | $100.20 | 1,035,674 |
| 2020-01-31 | $103.00 | $105.67 | $102.27 | $102.57 | $98.58 | 1,874,437 |
| 2020-01-30 | $98.32 | $100.36 | $97.48 | $100.20 | $96.30 | 941,762 |
| 2020-01-29 | $98.76 | $99.45 | $98.43 | $98.82 | $94.97 | 506,401 |
| 2020-01-28 | $96.58 | $98.93 | $96.25 | $98.37 | $94.54 | 822,092 |
| 2020-01-27 | $95.80 | $96.99 | $95.78 | $96.19 | $92.44 | 700,381 |
| 2020-01-24 | $97.23 | $97.30 | $96.23 | $96.86 | $93.09 | 479,539 |
| 2020-01-23 | $95.84 | $97.17 | $95.26 | $96.99 | $93.21 | 782,841 |
| 2020-01-22 | $96.30 | $96.69 | $96.06 | $96.27 | $92.52 | 568,341 |
| 2020-01-21 | $96.17 | $96.50 | $96.07 | $96.19 | $92.44 | 495,710 |
| 2020-01-17 | $96.33 | $96.70 | $96.12 | $96.45 | $92.69 | 629,103 |
| 2020-01-16 | $96.19 | $96.43 | $95.76 | $96.05 | $92.31 | 633,302 |
| 2020-01-15 | $94.97 | $95.99 | $94.77 | $95.81 | $92.08 | 618,355 |
| 2020-01-14 | $95.16 | $95.51 | $94.83 | $95.09 | $91.39 | 673,833 |
| 2020-01-13 | $95.47 | $95.75 | $95.03 | $95.37 | $91.66 | 556,852 |
| 2020-01-10 | $95.83 | $96.18 | $95.33 | $95.44 | $91.72 | 675,244 |
| 2020-01-09 | $95.30 | $95.95 | $95.15 | $95.78 | $92.05 | 635,527 |
| 2020-01-08 | $94.75 | $95.78 | $94.70 | $94.85 | $91.16 | 795,674 |
| 2020-01-07 | $95.56 | $95.75 | $94.66 | $94.72 | $91.03 | 627,848 |
| 2020-01-06 | $95.05 | $95.75 | $94.53 | $95.75 | $92.02 | 1,024,120 |
| 2020-01-03 | $94.50 | $95.52 | $94.29 | $95.31 | $91.60 | 678,181 |
| 2020-01-02 | $95.61 | $95.86 | $94.62 | $95.51 | $91.79 | 724,494 |
| 2019-12-31 | $94.91 | $95.31 | $94.81 | $95.23 | $91.52 | 638,077 |
| 2019-12-30 | $94.93 | $94.93 | $94.35 | $94.90 | $91.21 | 409,507 |
| 2019-12-27 | $94.68 | $94.93 | $94.36 | $94.75 | $91.06 | 559,090 |
| 2019-12-26 | $94.62 | $94.98 | $94.20 | $94.55 | $90.87 | 305,009 |
| 2019-12-24 | $94.36 | $94.64 | $94.19 | $94.56 | $90.88 | 298,960 |
| 2019-12-23 | $95.77 | $95.87 | $94.09 | $94.26 | $90.59 | 660,516 |
| 2019-12-20 | $95.82 | $96.20 | $95.38 | $95.42 | $91.70 | 1,685,558 |
| 2019-12-19 | $94.81 | $95.34 | $94.09 | $95.31 | $91.60 | 758,868 |
| 2019-12-18 | $95.67 | $95.67 | $94.17 | $94.43 | $90.75 | 743,782 |
| 2019-12-17 | $95.06 | $95.76 | $93.91 | $95.67 | $91.95 | 937,752 |
| 2019-12-16 | $94.88 | $95.47 | $94.20 | $95.02 | $91.32 | 919,902 |
| 2019-12-13 | $94.02 | $94.76 | $93.63 | $94.45 | $90.77 | 605,317 |
| 2019-12-12 | $94.66 | $95.24 | $94.28 | $94.62 | $90.94 | 670,016 |
| 2019-12-11 | $93.95 | $94.47 | $93.76 | $94.44 | $90.76 | 510,738 |
| 2019-12-10 | $94.04 | $94.52 | $93.77 | $93.88 | $90.22 | 655,534 |
| 2019-12-09 | $93.74 | $94.31 | $93.20 | $94.15 | $90.48 | 898,465 |
| 2019-12-06 | $93.56 | $94.23 | $93.05 | $93.75 | $90.10 | 655,659 |
| 2019-12-05 | $92.47 | $93.03 | $91.93 | $92.90 | $89.28 | 576,859 |
| 2019-12-04 | $91.23 | $92.72 | $91.06 | $92.58 | $88.57 | 1,036,577 |
| 2019-12-03 | $91.65 | $91.73 | $90.83 | $91.35 | $87.39 | 687,325 |
| 2019-12-02 | $93.56 | $93.56 | $92.23 | $92.23 | $88.23 | 734,089 |
| 2019-11-29 | $93.29 | $93.59 | $93.02 | $93.27 | $89.23 | 392,489 |
| 2019-11-27 | $92.95 | $93.41 | $92.34 | $93.30 | $89.25 | 707,688 |
| 2019-11-26 | $91.86 | $92.62 | $91.63 | $92.53 | $88.52 | 1,125,915 |
| 2019-11-25 | $91.44 | $92.36 | $91.44 | $91.87 | $87.89 | 804,307 |
| 2019-11-22 | $92.01 | $92.30 | $91.38 | $91.74 | $87.76 | 715,880 |
| 2019-11-21 | $93.03 | $93.03 | $91.78 | $92.10 | $88.11 | 617,012 |
| 2019-11-20 | $92.16 | $93.14 | $92.16 | $93.10 | $89.06 | 693,025 |
| 2019-11-19 | $92.10 | $92.53 | $91.84 | $92.43 | $88.42 | 743,146 |
| 2019-11-18 | $91.55 | $92.20 | $91.40 | $91.78 | $87.80 | 571,168 |
| 2019-11-15 | $92.50 | $92.50 | $91.65 | $91.94 | $87.95 | 803,156 |
| 2019-11-14 | $91.97 | $92.38 | $91.67 | $92.30 | $88.30 | 706,330 |
| 2019-11-13 | $91.16 | $92.27 | $91.04 | $92.12 | $88.13 | 587,309 |
| 2019-11-12 | $91.64 | $91.83 | $91.15 | $91.49 | $87.52 | 735,413 |
| 2019-11-11 | $90.64 | $91.70 | $90.47 | $91.49 | $87.52 | 452,959 |
| 2019-11-08 | $90.84 | $91.44 | $90.57 | $91.15 | $87.20 | 569,179 |
| 2019-11-07 | $91.85 | $91.89 | $90.98 | $91.05 | $87.10 | 777,909 |
| 2019-11-06 | $89.98 | $91.73 | $89.79 | $91.64 | $87.67 | 730,643 |
| 2019-11-05 | $90.51 | $90.83 | $89.42 | $89.98 | $86.08 | 812,030 |
| 2019-11-04 | $92.01 | $92.09 | $90.20 | $90.62 | $86.69 | 888,768 |
| 2019-11-01 | $91.76 | $91.76 | $90.95 | $91.52 | $87.55 | 813,160 |
| 2019-10-31 | $91.15 | $91.81 | $90.52 | $91.22 | $87.26 | 796,342 |
| 2019-10-30 | $89.87 | $91.31 | $89.12 | $91.27 | $87.31 | 772,281 |
| 2019-10-29 | $89.70 | $90.06 | $89.12 | $89.94 | $86.04 | 968,926 |
| 2019-10-28 | $89.63 | $90.00 | $88.92 | $89.70 | $85.81 | 1,078,653 |
| 2019-10-25 | $91.34 | $92.00 | $88.79 | $89.45 | $85.57 | 1,211,534 |
| 2019-10-24 | $90.41 | $91.41 | $90.15 | $91.21 | $87.25 | 1,256,964 |
| 2019-10-23 | $89.46 | $90.29 | $89.46 | $90.15 | $86.24 | 805,402 |
| 2019-10-22 | $90.31 | $90.80 | $89.58 | $89.68 | $85.79 | 587,714 |
| 2019-10-21 | $89.77 | $90.36 | $89.75 | $90.33 | $86.41 | 859,645 |
| 2019-10-18 | $88.74 | $89.74 | $88.37 | $89.55 | $85.67 | 1,592,926 |
| 2019-10-17 | $89.12 | $89.62 | $88.60 | $89.23 | $85.36 | 701,791 |
| 2019-10-16 | $88.19 | $88.93 | $87.69 | $88.81 | $84.96 | 874,166 |
| 2019-10-15 | $88.52 | $88.99 | $88.34 | $88.52 | $84.68 | 818,800 |
| 2019-10-14 | $87.63 | $88.32 | $87.43 | $88.19 | $84.37 | 574,209 |
| 2019-10-11 | $88.23 | $88.69 | $87.95 | $87.98 | $84.17 | 1,014,712 |
| 2019-10-10 | $87.26 | $88.20 | $86.29 | $87.47 | $83.68 | 831,541 |
| 2019-10-09 | $87.60 | $87.83 | $86.52 | $87.32 | $83.53 | 751,396 |
| 2019-10-08 | $87.95 | $88.05 | $86.75 | $86.76 | $83.00 | 997,194 |
| 2019-10-07 | $88.55 | $89.23 | $87.81 | $88.56 | $84.72 | 740,299 |
| 2019-10-04 | $87.22 | $89.20 | $87.11 | $89.02 | $85.16 | 596,956 |
| 2019-10-03 | $86.26 | $87.17 | $85.48 | $87.11 | $83.33 | 520,321 |
| 2019-10-02 | $87.44 | $87.71 | $85.34 | $86.33 | $82.59 | 779,664 |
| 2019-10-01 | $89.99 | $90.01 | $87.86 | $87.94 | $84.13 | 739,736 |
| 2019-09-30 | $89.07 | $89.94 | $88.87 | $89.57 | $85.69 | 541,217 |
| 2019-09-27 | $90.44 | $90.44 | $88.19 | $88.81 | $84.96 | 446,681 |
| 2019-09-26 | $89.06 | $90.07 | $88.36 | $89.80 | $85.91 | 660,696 |
| 2019-09-25 | $88.79 | $89.26 | $88.50 | $88.94 | $85.08 | 692,194 |
| 2019-09-24 | $88.68 | $89.37 | $88.28 | $88.84 | $84.99 | 867,675 |
| 2019-09-23 | $88.16 | $88.95 | $88.16 | $88.39 | $84.56 | 630,921 |
| 2019-09-20 | $89.54 | $89.86 | $88.39 | $88.80 | $84.95 | 1,499,243 |
| 2019-09-19 | $89.96 | $90.45 | $89.39 | $89.47 | $85.59 | 746,420 |
| 2019-09-18 | $89.48 | $90.24 | $88.89 | $89.88 | $85.98 | 755,778 |
| 2019-09-17 | $87.89 | $89.82 | $87.89 | $89.64 | $85.75 | 1,300,470 |
| 2019-09-16 | $86.45 | $87.61 | $86.21 | $87.56 | $83.76 | 1,063,172 |
| 2019-09-13 | $87.85 | $88.12 | $86.53 | $86.98 | $83.21 | 1,111,310 |
| 2019-09-12 | $88.27 | $89.16 | $87.74 | $87.81 | $84.00 | 996,183 |
| 2019-09-11 | $88.10 | $88.37 | $87.05 | $87.95 | $84.14 | 914,725 |
| 2019-09-10 | $89.86 | $90.01 | $86.89 | $88.08 | $84.26 | 970,380 |
| 2019-09-09 | $90.95 | $90.95 | $89.55 | $89.87 | $85.97 | 536,284 |
| 2019-09-06 | $89.77 | $91.00 | $89.51 | $90.50 | $86.58 | 741,220 |
| 2019-09-05 | $90.54 | $90.93 | $89.41 | $89.73 | $85.84 | 574,611 |
| 2019-09-04 | $90.28 | $90.56 | $89.44 | $90.02 | $85.71 | 594,368 |
| 2019-09-03 | $90.02 | $90.30 | $89.21 | $89.66 | $85.36 | 860,935 |
| 2019-08-30 | $89.52 | $91.11 | $89.35 | $90.71 | $86.36 | 1,214,170 |
| 2019-08-29 | $88.49 | $89.26 | $88.05 | $88.78 | $84.53 | 1,009,904 |
| 2019-08-28 | $88.05 | $88.38 | $87.43 | $87.90 | $83.69 | 1,039,089 |
| 2019-08-27 | $88.68 | $89.31 | $88.01 | $88.04 | $83.82 | 1,174,034 |
| 2019-08-26 | $88.66 | $89.01 | $87.76 | $88.39 | $84.15 | 1,320,534 |
| 2019-08-23 | $90.59 | $91.45 | $87.63 | $88.01 | $83.79 | 1,101,223 |
| 2019-08-22 | $90.57 | $91.10 | $89.89 | $90.87 | $86.52 | 576,237 |
| 2019-08-21 | $90.08 | $90.66 | $89.80 | $90.46 | $86.12 | 623,992 |
| 2019-08-20 | $90.32 | $90.38 | $89.46 | $89.56 | $85.27 | 633,493 |
| 2019-08-19 | $90.55 | $91.10 | $90.38 | $90.54 | $86.20 | 579,925 |
| 2019-08-16 | $88.99 | $89.86 | $88.36 | $89.72 | $85.42 | 1,072,822 |
| 2019-08-15 | $88.03 | $88.97 | $87.85 | $88.50 | $84.26 | 570,707 |
| 2019-08-14 | $89.01 | $89.60 | $87.20 | $87.92 | $83.71 | 1,046,765 |
| 2019-08-13 | $89.01 | $90.46 | $88.24 | $90.02 | $85.71 | 532,538 |
| 2019-08-12 | $89.91 | $90.56 | $88.66 | $88.73 | $84.48 | 462,596 |
| 2019-08-09 | $90.18 | $90.90 | $89.33 | $90.42 | $86.09 | 571,592 |
| 2019-08-08 | $89.06 | $90.41 | $88.90 | $90.20 | $85.88 | 792,262 |
| 2019-08-07 | $87.63 | $88.99 | $86.85 | $88.33 | $84.10 | 1,015,402 |
| 2019-08-06 | $86.57 | $88.68 | $86.35 | $88.56 | $84.32 | 1,103,839 |
| 2019-08-05 | $89.02 | $89.20 | $85.90 | $86.45 | $82.31 | 1,163,002 |
| 2019-08-02 | $90.04 | $90.46 | $88.99 | $90.08 | $85.76 | 955,989 |
| 2019-08-01 | $90.44 | $91.51 | $89.84 | $89.97 | $85.66 | 1,161,050 |
| 2019-07-31 | $91.70 | $92.42 | $90.06 | $90.43 | $86.10 | 955,961 |
| 2019-07-30 | $91.62 | $92.16 | $91.31 | $91.81 | $87.41 | 1,325,040 |
| 2019-07-29 | $92.30 | $92.32 | $91.42 | $92.00 | $87.59 | 1,100,181 |
| 2019-07-26 | $91.60 | $92.74 | $90.26 | $92.33 | $87.91 | 1,395,848 |
| 2019-07-25 | $92.15 | $92.56 | $91.62 | $91.85 | $87.45 | 1,099,887 |
| 2019-07-24 | $91.76 | $92.43 | $91.21 | $92.37 | $87.94 | 822,939 |
| 2019-07-23 | $91.51 | $92.18 | $91.02 | $91.95 | $87.54 | 975,787 |
| 2019-07-22 | $91.74 | $92.41 | $91.02 | $91.25 | $86.88 | 1,675,608 |
| 2019-07-19 | $92.25 | $92.34 | $91.46 | $91.81 | $87.41 | 2,409,247 |
| 2019-07-18 | $92.03 | $92.63 | $91.76 | $92.05 | $87.64 | 1,237,557 |
| 2019-07-17 | $92.01 | $92.20 | $91.69 | $91.95 | $87.54 | 1,467,083 |
| 2019-07-16 | $92.29 | $92.37 | $91.76 | $92.19 | $87.77 | 1,352,800 |
| 2019-07-15 | $91.90 | $92.22 | $91.64 | $92.22 | $87.80 | 1,125,178 |
| 2019-07-12 | $91.67 | $91.87 | $90.80 | $91.83 | $87.43 | 1,005,842 |
| 2019-07-11 | $90.87 | $91.44 | $90.46 | $91.38 | $87.00 | 1,286,160 |
| 2019-07-10 | $90.85 | $91.30 | $90.26 | $90.86 | $86.51 | 536,453 |
| 2019-07-09 | $90.09 | $90.79 | $90.06 | $90.76 | $86.41 | 665,225 |
| 2019-07-08 | $90.28 | $90.60 | $90.16 | $90.37 | $86.04 | 724,662 |
| 2019-07-05 | $91.21 | $91.21 | $89.75 | $90.59 | $86.25 | 701,943 |
| 2019-07-03 | $90.20 | $91.44 | $90.20 | $91.40 | $87.02 | 561,740 |
| 2019-07-02 | $89.35 | $90.48 | $89.23 | $90.33 | $86.00 | 1,038,066 |
| 2019-07-01 | $88.05 | $89.46 | $87.79 | $89.44 | $85.15 | 1,226,354 |
| 2019-06-28 | $86.22 | $87.62 | $85.83 | $87.59 | $83.39 | 2,352,547 |
| 2019-06-27 | $84.60 | $86.09 | $84.46 | $85.94 | $81.82 | 657,850 |
| 2019-06-26 | $86.16 | $86.35 | $84.62 | $84.63 | $80.57 | 798,198 |
| 2019-06-25 | $86.88 | $87.09 | $86.14 | $86.20 | $82.07 | 873,506 |
| 2019-06-24 | $86.72 | $87.32 | $86.47 | $86.98 | $82.81 | 634,691 |
| 2019-06-21 | $87.62 | $87.62 | $86.51 | $86.54 | $82.39 | 1,239,048 |
| 2019-06-20 | $87.23 | $87.87 | $87.02 | $87.50 | $83.31 | 1,667,867 |
| 2019-06-19 | $86.17 | $87.07 | $86.17 | $86.79 | $82.63 | 790,154 |
| 2019-06-18 | $86.32 | $86.61 | $85.63 | $86.04 | $81.92 | 850,824 |
| 2019-06-17 | $87.77 | $87.99 | $86.23 | $86.29 | $82.15 | 901,900 |
| 2019-06-14 | $87.12 | $87.90 | $86.82 | $87.70 | $83.50 | 614,486 |
| 2019-06-13 | $88.00 | $88.00 | $86.96 | $87.12 | $82.94 | 950,264 |
| 2019-06-12 | $87.69 | $88.58 | $87.49 | $87.71 | $83.51 | 610,457 |
| 2019-06-11 | $88.01 | $88.31 | $87.22 | $87.45 | $83.26 | 671,170 |
| 2019-06-10 | $88.16 | $88.34 | $87.61 | $87.82 | $83.61 | 698,379 |
| 2019-06-07 | $87.57 | $88.32 | $87.50 | $87.79 | $83.58 | 905,565 |
| 2019-06-06 | $87.34 | $87.64 | $86.87 | $87.31 | $83.13 | 576,293 |
| 2019-06-05 | $85.86 | $87.78 | $85.77 | $87.76 | $83.14 | 816,441 |
| 2019-06-04 | $86.24 | $86.48 | $84.84 | $85.87 | $81.35 | 1,004,993 |
| 2019-06-03 | $84.20 | $85.70 | $83.68 | $85.58 | $81.08 | 988,404 |
| 2019-05-31 | $84.03 | $84.75 | $83.91 | $84.20 | $79.77 | 852,666 |
| 2019-05-30 | $84.27 | $84.68 | $84.01 | $84.48 | $80.04 | 861,230 |
| 2019-05-29 | $83.82 | $84.09 | $83.26 | $84.04 | $79.62 | 526,230 |
| 2019-05-28 | $84.31 | $84.84 | $83.85 | $83.91 | $79.50 | 1,121,355 |
| 2019-05-24 | $84.51 | $84.58 | $83.92 | $84.28 | $79.85 | 526,973 |
| 2019-05-23 | $84.29 | $84.50 | $83.53 | $84.15 | $79.72 | 769,724 |
| 2019-05-22 | $83.91 | $84.81 | $83.52 | $84.79 | $80.33 | 845,493 |
| 2019-05-21 | $83.62 | $84.15 | $83.62 | $83.85 | $79.44 | 689,547 |
| 2019-05-20 | $83.23 | $83.60 | $82.89 | $83.29 | $78.91 | 1,146,811 |
| 2019-05-17 | $83.13 | $84.10 | $83.00 | $83.35 | $78.97 | 780,156 |
| 2019-05-16 | $83.01 | $84.11 | $82.98 | $83.79 | $79.38 | 847,198 |
| 2019-05-15 | $82.11 | $83.25 | $82.07 | $82.71 | $78.36 | 664,151 |
| 2019-05-14 | $81.86 | $83.07 | $81.86 | $82.48 | $78.14 | 877,672 |
| 2019-05-13 | $82.57 | $83.34 | $81.56 | $81.95 | $77.64 | 892,919 |
| 2019-05-10 | $81.94 | $83.55 | $81.58 | $83.47 | $79.08 | 620,478 |
| 2019-05-09 | $82.19 | $82.59 | $81.39 | $82.22 | $77.90 | 869,485 |
| 2019-05-08 | $81.97 | $83.01 | $81.88 | $82.69 | $78.34 | 924,171 |
| 2019-05-07 | $83.09 | $83.46 | $81.82 | $82.26 | $77.93 | 638,602 |
| 2019-05-06 | $82.22 | $84.12 | $82.22 | $83.56 | $79.17 | 670,460 |
| 2019-05-03 | $83.05 | $83.47 | $82.48 | $83.13 | $78.76 | 586,231 |
| 2019-05-02 | $82.38 | $82.96 | $81.89 | $82.89 | $78.53 | 755,412 |
| 2019-05-01 | $83.47 | $83.50 | $82.12 | $82.32 | $77.99 | 972,098 |
| 2019-04-30 | $82.80 | $83.67 | $82.40 | $83.62 | $79.22 | 1,139,229 |
| 2019-04-29 | $83.33 | $83.90 | $82.86 | $82.95 | $78.59 | 1,021,563 |
| 2019-04-26 | $83.00 | $84.14 | $81.90 | $83.15 | $78.78 | 1,369,707 |
| 2019-04-25 | $81.62 | $82.99 | $81.27 | $82.79 | $78.44 | 918,036 |
| 2019-04-24 | $81.54 | $82.66 | $81.42 | $82.06 | $77.74 | 872,331 |
| 2019-04-23 | $80.37 | $81.64 | $80.29 | $81.58 | $77.29 | 1,141,418 |
| 2019-04-22 | $80.08 | $80.20 | $79.68 | $80.18 | $75.96 | 751,754 |
| 2019-04-18 | $80.15 | $80.57 | $79.77 | $80.42 | $76.19 | 1,030,280 |
| 2019-04-17 | $81.05 | $81.05 | $79.25 | $80.26 | $76.04 | 1,133,917 |
| 2019-04-16 | $80.75 | $81.07 | $80.63 | $80.90 | $76.65 | 669,989 |
| 2019-04-15 | $80.50 | $80.73 | $80.12 | $80.61 | $76.37 | 681,319 |
| 2019-04-12 | $80.15 | $80.74 | $80.01 | $80.52 | $76.29 | 908,982 |
| 2019-04-11 | $78.63 | $79.80 | $78.63 | $79.67 | $75.48 | 1,329,937 |
| 2019-04-10 | $78.07 | $78.62 | $77.98 | $78.60 | $74.47 | 872,299 |
| 2019-04-09 | $77.77 | $78.04 | $77.58 | $77.98 | $73.88 | 1,812,462 |
| 2019-04-08 | $78.28 | $78.32 | $77.83 | $77.96 | $73.86 | 847,849 |
| 2019-04-05 | $78.63 | $78.80 | $78.09 | $78.30 | $74.18 | 1,124,264 |
| 2019-04-04 | $78.56 | $78.78 | $78.12 | $78.67 | $74.53 | 687,306 |
| 2019-04-03 | $78.97 | $78.97 | $78.17 | $78.37 | $74.25 | 794,783 |
| 2019-04-02 | $79.15 | $79.31 | $78.57 | $78.57 | $74.44 | 649,037 |
| 2019-04-01 | $78.75 | $79.11 | $78.36 | $79.03 | $74.87 | 1,019,449 |
| 2019-03-29 | $77.56 | $78.17 | $77.35 | $78.10 | $73.99 | 1,855,969 |
| 2019-03-28 | $78.22 | $78.54 | $76.65 | $77.13 | $73.07 | 1,976,231 |
| 2019-03-27 | $78.57 | $78.87 | $77.86 | $78.22 | $74.11 | 939,317 |
| 2019-03-26 | $79.05 | $79.32 | $78.46 | $78.69 | $74.55 | 876,089 |
| 2019-03-25 | $79.05 | $79.14 | $78.44 | $78.60 | $74.47 | 657,462 |
| 2019-03-22 | $78.41 | $79.18 | $78.32 | $78.88 | $74.73 | 992,282 |
| 2019-03-21 | $77.50 | $79.07 | $77.50 | $78.90 | $74.75 | 795,279 |
| 2019-03-20 | $78.94 | $79.47 | $77.79 | $77.82 | $73.73 | 1,131,664 |
| 2019-03-19 | $79.57 | $79.82 | $78.98 | $79.23 | $75.06 | 1,045,414 |
| 2019-03-18 | $80.10 | $80.43 | $79.36 | $79.53 | $75.35 | 1,617,711 |
| 2019-03-15 | $79.45 | $80.33 | $79.32 | $80.28 | $76.06 | 4,188,366 |
| 2019-03-14 | $79.04 | $79.60 | $78.85 | $79.59 | $75.40 | 852,777 |
| 2019-03-13 | $79.32 | $79.61 | $78.95 | $79.06 | $74.90 | 866,308 |
| 2019-03-12 | $79.33 | $79.54 | $78.94 | $79.07 | $74.91 | 1,096,479 |
| 2019-03-11 | $78.20 | $79.04 | $77.88 | $79.04 | $74.88 | 1,442,222 |
| 2019-03-08 | $77.79 | $77.97 | $77.22 | $77.91 | $73.81 | 812,816 |
| 2019-03-07 | $78.80 | $78.80 | $77.76 | $78.24 | $74.13 | 1,189,280 |
| 2019-03-06 | $80.08 | $80.12 | $78.83 | $78.88 | $74.73 | 1,031,769 |
| 2019-03-05 | $79.80 | $80.47 | $79.42 | $80.00 | $75.79 | 1,700,652 |
| 2019-03-04 | $80.42 | $80.56 | $79.17 | $79.62 | $75.43 | 957,700 |
| 2019-03-01 | $80.62 | $80.72 | $79.85 | $80.32 | $76.10 | 966,179 |
| 2019-02-28 | $80.25 | $80.52 | $79.91 | $80.28 | $76.06 | 1,485,261 |
| 2019-02-27 | $79.66 | $80.52 | $79.43 | $80.52 | $75.88 | 866,287 |
| 2019-02-26 | $80.16 | $80.55 | $79.87 | $79.89 | $75.29 | 756,610 |
| 2019-02-25 | $80.90 | $81.05 | $80.24 | $80.34 | $75.71 | 662,019 |
| 2019-02-22 | $80.90 | $81.09 | $80.30 | $80.60 | $75.95 | 980,990 |
| 2019-02-21 | $80.58 | $80.76 | $80.28 | $80.64 | $75.99 | 963,161 |
| 2019-02-20 | $80.60 | $80.71 | $80.18 | $80.49 | $75.85 | 811,089 |
| 2019-02-19 | $79.65 | $80.47 | $79.39 | $80.37 | $75.74 | 906,309 |
| 2019-02-15 | $79.57 | $80.15 | $79.42 | $79.84 | $75.24 | 1,029,057 |
| 2019-02-14 | $79.01 | $79.63 | $78.57 | $78.88 | $74.33 | 1,166,628 |
| 2019-02-13 | $79.77 | $80.19 | $79.40 | $79.54 | $74.96 | 934,664 |
| 2019-02-12 | $80.21 | $80.41 | $79.56 | $79.69 | $75.10 | 1,278,087 |
| 2019-02-11 | $78.96 | $79.98 | $78.58 | $79.89 | $75.29 | 836,614 |
| 2019-02-08 | $77.61 | $78.84 | $77.61 | $78.83 | $74.29 | 844,457 |
| 2019-02-07 | $77.92 | $78.03 | $76.95 | $77.99 | $73.49 | 1,018,916 |
| 2019-02-06 | $78.43 | $78.62 | $77.48 | $78.40 | $73.88 | 1,699,899 |
| 2019-02-05 | $77.22 | $78.65 | $76.75 | $78.46 | $73.94 | 1,471,751 |
| 2019-02-04 | $76.75 | $77.22 | $76.08 | $77.22 | $72.77 | 1,395,030 |
| 2019-02-01 | $75.00 | $76.93 | $73.90 | $76.88 | $72.45 | 2,295,510 |
| 2019-01-31 | $73.00 | $74.85 | $73.00 | $74.71 | $70.40 | 1,820,493 |
| 2019-01-30 | $72.11 | $73.11 | $71.76 | $72.89 | $68.69 | 1,225,329 |
| 2019-01-29 | $72.92 | $72.92 | $71.55 | $71.92 | $67.77 | 1,455,694 |
| 2019-01-28 | $73.12 | $74.00 | $72.40 | $72.98 | $68.77 | 815,028 |
| 2019-01-25 | $73.96 | $74.22 | $73.21 | $73.50 | $69.26 | 1,080,720 |
| 2019-01-24 | $73.62 | $73.80 | $73.22 | $73.51 | $69.27 | 1,192,242 |
| 2019-01-23 | $73.55 | $73.90 | $72.87 | $73.70 | $69.45 | 772,151 |
| 2019-01-22 | $74.23 | $74.72 | $72.88 | $73.38 | $69.15 | 1,108,320 |
| 2019-01-18 | $74.14 | $74.55 | $74.01 | $74.41 | $70.12 | 1,124,055 |
| 2019-01-17 | $73.33 | $74.11 | $73.17 | $73.91 | $69.65 | 798,139 |
| 2019-01-16 | $73.00 | $73.90 | $72.65 | $73.72 | $69.47 | 1,175,958 |
| 2019-01-15 | $72.65 | $73.08 | $72.37 | $72.91 | $68.71 | 921,699 |
| 2019-01-14 | $72.39 | $72.91 | $72.28 | $72.66 | $68.47 | 1,350,310 |
| 2019-01-11 | $73.27 | $73.35 | $72.43 | $72.70 | $68.51 | 998,063 |
| 2019-01-10 | $72.93 | $73.73 | $72.70 | $73.69 | $69.44 | 595,496 |
| 2019-01-09 | $72.85 | $73.42 | $72.72 | $73.28 | $69.06 | 1,355,796 |
| 2019-01-08 | $72.84 | $73.05 | $71.46 | $72.43 | $68.26 | 895,699 |
| 2019-01-07 | $71.96 | $73.17 | $71.95 | $72.11 | $67.95 | 859,794 |
| 2019-01-04 | $71.30 | $72.38 | $71.09 | $72.32 | $68.15 | 1,159,270 |
| 2019-01-03 | $71.64 | $71.99 | $70.44 | $70.54 | $66.47 | 970,615 |
| 2019-01-02 | $72.66 | $73.07 | $71.43 | $71.89 | $67.75 | 1,060,511 |
| 2018-12-31 | $72.68 | $73.70 | $72.68 | $73.70 | $69.45 | 680,754 |
| 2018-12-28 | $72.46 | $73.27 | $72.19 | $72.52 | $68.34 | 669,937 |
| 2018-12-27 | $70.56 | $72.29 | $69.83 | $72.29 | $68.12 | 772,448 |
| 2018-12-26 | $69.22 | $71.31 | $68.19 | $71.31 | $67.20 | 778,870 |
| 2018-12-24 | $70.83 | $70.89 | $68.94 | $68.99 | $65.01 | 649,347 |
| 2018-12-21 | $72.91 | $74.27 | $71.04 | $71.06 | $66.96 | 2,428,929 |
| 2018-12-20 | $73.21 | $73.35 | $72.31 | $72.90 | $68.70 | 2,045,881 |
| 2018-12-19 | $72.90 | $74.76 | $72.90 | $73.32 | $69.09 | 1,840,571 |
| 2018-12-18 | $72.78 | $73.18 | $72.07 | $72.85 | $68.65 | 1,394,973 |
| 2018-12-17 | $74.13 | $74.24 | $72.10 | $72.41 | $68.24 | 997,237 |
| 2018-12-14 | $74.94 | $75.16 | $73.81 | $74.18 | $69.90 | 954,954 |
| 2018-12-13 | $75.24 | $75.78 | $74.70 | $75.35 | $71.01 | 1,388,555 |
| 2018-12-12 | $75.71 | $76.05 | $75.11 | $75.45 | $71.10 | 815,541 |
| 2018-12-11 | $75.27 | $75.49 | $74.30 | $74.92 | $70.60 | 1,132,345 |
| 2018-12-10 | $74.65 | $74.88 | $73.39 | $74.54 | $70.24 | 1,069,217 |
| 2018-12-07 | $75.14 | $75.93 | $74.20 | $74.52 | $70.22 | 955,197 |
| 2018-12-06 | $75.08 | $75.20 | $73.69 | $75.06 | $70.73 | 1,738,064 |
| 2018-12-04 | $77.65 | $78.33 | $76.03 | $76.11 | $71.33 | 1,402,848 |
| 2018-12-03 | $77.77 | $78.33 | $76.23 | $77.96 | $73.07 | 2,063,617 |
| 2018-11-30 | $77.90 | $78.75 | $77.07 | $77.07 | $72.23 | 4,205,781 |
| 2018-11-29 | $77.72 | $78.48 | $77.72 | $78.03 | $73.13 | 961,614 |
| 2018-11-28 | $76.91 | $78.13 | $76.80 | $78.09 | $73.19 | 1,163,591 |
| 2018-11-27 | $76.64 | $77.26 | $76.37 | $76.93 | $72.10 | 1,021,059 |
| 2018-11-26 | $77.27 | $77.37 | $76.34 | $76.86 | $72.04 | 1,087,398 |
| 2018-11-23 | $76.01 | $77.21 | $75.98 | $76.67 | $71.86 | 421,373 |
| 2018-11-21 | $77.19 | $77.83 | $76.45 | $76.46 | $71.66 | 998,038 |
| 2018-11-20 | $77.99 | $78.08 | $77.01 | $77.15 | $72.31 | 1,026,563 |
| 2018-11-19 | $78.38 | $79.03 | $78.02 | $78.32 | $73.40 | 1,196,481 |
| 2018-11-16 | $76.95 | $78.51 | $76.80 | $78.38 | $73.46 | 1,103,273 |
| 2018-11-15 | $76.04 | $77.42 | $75.77 | $77.37 | $72.51 | 1,086,928 |
| 2018-11-14 | $77.88 | $77.88 | $75.88 | $76.42 | $71.62 | 1,145,926 |
| 2018-11-13 | $77.55 | $78.50 | $77.07 | $77.50 | $72.64 | 1,247,111 |
| 2018-11-12 | $78.12 | $78.33 | $77.49 | $77.66 | $72.79 | 1,077,560 |
| 2018-11-09 | $77.78 | $78.37 | $77.58 | $78.05 | $73.15 | 963,345 |
| 2018-11-08 | $76.79 | $77.77 | $76.74 | $77.77 | $72.89 | 872,704 |
| 2018-11-07 | $76.13 | $76.98 | $75.65 | $76.96 | $72.13 | 940,248 |
| 2018-11-06 | $75.76 | $76.25 | $75.40 | $75.84 | $71.08 | 1,039,247 |
| 2018-11-05 | $74.82 | $75.57 | $74.33 | $75.51 | $70.77 | 988,640 |
| 2018-11-02 | $75.32 | $75.70 | $73.53 | $74.67 | $69.98 | 1,275,858 |
| 2018-11-01 | $74.10 | $74.78 | $73.42 | $74.60 | $69.92 | 1,302,110 |
| 2018-10-31 | $74.79 | $75.33 | $73.96 | $74.01 | $69.37 | 1,334,660 |
| 2018-10-30 | $74.17 | $74.42 | $73.13 | $74.31 | $69.65 | 1,114,219 |
| 2018-10-29 | $74.85 | $75.55 | $73.06 | $73.85 | $69.22 | 1,532,283 |
| 2018-10-26 | $72.56 | $74.60 | $72.41 | $74.03 | $69.38 | 1,571,394 |
| 2018-10-25 | $71.56 | $73.54 | $71.18 | $72.97 | $68.39 | 1,054,691 |
| 2018-10-24 | $72.19 | $72.39 | $71.22 | $71.35 | $66.87 | 1,089,806 |
| 2018-10-23 | $71.61 | $72.53 | $71.22 | $72.35 | $67.81 | 1,481,488 |
| 2018-10-22 | $72.79 | $72.95 | $72.30 | $72.72 | $68.16 | 577,327 |
| 2018-10-19 | $71.68 | $73.04 | $71.51 | $72.67 | $68.11 | 1,212,867 |
| 2018-10-18 | $72.05 | $72.63 | $71.32 | $71.66 | $67.16 | 879,274 |
| 2018-10-17 | $71.83 | $72.58 | $71.35 | $72.11 | $67.58 | 709,389 |
| 2018-10-16 | $71.00 | $71.93 | $70.51 | $71.88 | $67.37 | 935,674 |
| 2018-10-15 | $71.23 | $71.58 | $70.79 | $70.79 | $66.35 | 885,853 |
| 2018-10-12 | $71.94 | $72.00 | $70.40 | $71.25 | $66.78 | 1,019,244 |
| 2018-10-11 | $73.21 | $73.30 | $71.28 | $71.29 | $66.82 | 1,012,416 |
| 2018-10-10 | $75.12 | $75.32 | $73.25 | $73.28 | $68.68 | 709,842 |
| 2018-10-09 | $75.50 | $75.75 | $75.11 | $75.41 | $70.68 | 543,366 |
| 2018-10-08 | $74.68 | $75.65 | $74.56 | $75.48 | $70.74 | 461,343 |
| 2018-10-05 | $75.64 | $75.99 | $74.79 | $74.85 | $70.15 | 759,254 |
| 2018-10-04 | $75.11 | $75.76 | $75.06 | $75.71 | $70.96 | 638,632 |
| 2018-10-03 | $75.61 | $75.70 | $75.09 | $75.11 | $70.40 | 580,916 |
| 2018-10-02 | $75.08 | $75.41 | $74.74 | $75.35 | $70.62 | 638,989 |
| 2018-10-01 | $74.77 | $75.19 | $74.50 | $75.17 | $70.45 | 543,150 |
| 2018-09-28 | $74.31 | $74.60 | $74.05 | $74.44 | $69.77 | 681,576 |
| 2018-09-27 | $74.11 | $74.75 | $73.95 | $74.45 | $69.78 | 561,494 |
| 2018-09-26 | $74.61 | $74.61 | $73.90 | $74.02 | $69.37 | 472,880 |
| 2018-09-25 | $75.09 | $75.47 | $74.48 | $74.55 | $69.87 | 554,450 |
| 2018-09-24 | $75.83 | $75.83 | $75.03 | $75.15 | $70.43 | 692,722 |
| 2018-09-21 | $76.31 | $76.49 | $75.85 | $75.91 | $71.15 | 1,370,939 |
| 2018-09-20 | $76.15 | $76.22 | $75.76 | $76.13 | $71.35 | 790,924 |
| 2018-09-19 | $75.13 | $76.05 | $74.98 | $75.73 | $70.98 | 1,147,833 |
| 2018-09-18 | $75.04 | $75.27 | $74.16 | $75.03 | $70.32 | 766,305 |
| 2018-09-17 | $75.00 | $75.22 | $74.83 | $75.12 | $70.41 | 914,897 |
| 2018-09-14 | $75.00 | $75.19 | $74.66 | $74.89 | $70.19 | 567,341 |
| 2018-09-13 | $73.66 | $74.84 | $73.62 | $74.62 | $69.94 | 832,573 |
| 2018-09-12 | $74.00 | $74.14 | $73.52 | $73.55 | $68.93 | 472,887 |
| 2018-09-11 | $73.93 | $74.31 | $73.74 | $74.13 | $69.48 | 634,094 |
| 2018-09-10 | $74.06 | $74.55 | $73.59 | $74.19 | $69.53 | 722,600 |
| 2018-09-07 | $73.68 | $74.10 | $73.55 | $73.76 | $69.13 | 623,376 |
| 2018-09-06 | $73.08 | $73.98 | $73.03 | $73.86 | $69.22 | 570,871 |
| 2018-09-05 | $73.03 | $73.66 | $72.76 | $73.53 | $68.54 | 862,419 |
| 2018-09-04 | $72.11 | $73.00 | $72.11 | $72.99 | $68.03 | 747,182 |
| 2018-08-31 | $71.43 | $72.20 | $71.43 | $72.14 | $67.24 | 656,314 |
| 2018-08-30 | $72.28 | $72.28 | $71.50 | $71.67 | $66.80 | 681,721 |
| 2018-08-29 | $72.16 | $72.50 | $71.97 | $72.28 | $67.37 | 418,302 |
| 2018-08-28 | $72.27 | $72.43 | $71.93 | $72.14 | $67.24 | 444,127 |
| 2018-08-27 | $72.45 | $72.65 | $72.26 | $72.30 | $67.39 | 470,551 |
| 2018-08-24 | $72.00 | $72.19 | $71.66 | $72.15 | $67.25 | 381,577 |
| 2018-08-23 | $71.70 | $71.82 | $71.46 | $71.75 | $66.88 | 418,165 |
| 2018-08-22 | $72.25 | $72.31 | $71.63 | $71.67 | $66.80 | 516,632 |
| 2018-08-21 | $71.92 | $72.53 | $71.85 | $72.36 | $67.44 | 553,980 |
| 2018-08-20 | $72.48 | $72.56 | $71.94 | $71.97 | $67.08 | 590,466 |
| 2018-08-17 | $71.85 | $72.38 | $71.84 | $72.21 | $67.30 | 795,344 |
| 2018-08-16 | $71.40 | $72.23 | $71.35 | $71.91 | $67.03 | 767,767 |
| 2018-08-15 | $70.33 | $71.20 | $70.07 | $71.12 | $66.29 | 702,247 |
| 2018-08-14 | $70.46 | $70.85 | $70.40 | $70.66 | $65.86 | 518,612 |
| 2018-08-13 | $70.90 | $71.16 | $70.14 | $70.43 | $65.65 | 714,061 |
| 2018-08-10 | $71.02 | $71.04 | $70.57 | $70.87 | $66.06 | 645,569 |
| 2018-08-09 | $71.78 | $71.88 | $71.32 | $71.36 | $66.51 | 537,297 |
| 2018-08-08 | $71.62 | $71.97 | $71.30 | $71.65 | $66.78 | 671,325 |
| 2018-08-07 | $71.60 | $71.90 | $71.39 | $71.59 | $66.73 | 732,694 |
| 2018-08-06 | $71.50 | $71.72 | $71.35 | $71.54 | $66.68 | 651,507 |
| 2018-08-03 | $71.15 | $71.46 | $70.88 | $71.46 | $66.61 | 534,278 |
| 2018-08-02 | $70.86 | $71.23 | $70.36 | $71.15 | $66.32 | 923,296 |
| 2018-08-01 | $71.39 | $71.42 | $70.87 | $71.34 | $66.49 | 912,244 |
| 2018-07-31 | $71.24 | $71.45 | $71.01 | $71.35 | $66.50 | 1,493,066 |
| 2018-07-30 | $71.04 | $71.70 | $70.98 | $71.14 | $66.31 | 935,476 |
| 2018-07-27 | $71.50 | $73.11 | $70.80 | $70.89 | $66.07 | 1,338,880 |
| 2018-07-26 | $71.32 | $71.43 | $71.01 | $71.20 | $66.36 | 1,401,778 |
| 2018-07-25 | $70.38 | $71.24 | $70.37 | $71.16 | $66.33 | 914,274 |
| 2018-07-24 | $71.00 | $71.00 | $70.38 | $70.51 | $65.72 | 863,199 |
| 2018-07-23 | $70.39 | $71.00 | $70.13 | $70.79 | $65.98 | 918,487 |
| 2018-07-20 | $70.06 | $70.57 | $69.88 | $70.39 | $65.61 | 875,808 |
| 2018-07-19 | $70.14 | $70.64 | $70.14 | $70.30 | $65.52 | 932,429 |
| 2018-07-18 | $69.70 | $70.54 | $69.55 | $70.50 | $65.71 | 887,276 |
| 2018-07-17 | $69.76 | $69.87 | $69.19 | $69.69 | $64.96 | 586,010 |
| 2018-07-16 | $68.88 | $69.57 | $68.82 | $69.46 | $64.74 | 810,786 |
| 2018-07-13 | $68.60 | $68.93 | $68.41 | $68.86 | $64.18 | 564,305 |
| 2018-07-12 | $68.50 | $68.71 | $68.10 | $68.66 | $64.00 | 754,796 |
| 2018-07-11 | $67.90 | $68.33 | $67.87 | $68.19 | $63.56 | 784,224 |
| 2018-07-10 | $67.95 | $68.11 | $67.71 | $68.04 | $63.42 | 664,712 |
| 2018-07-09 | $66.91 | $68.23 | $66.91 | $68.17 | $63.54 | 721,448 |
| 2018-07-06 | $66.15 | $67.22 | $66.01 | $66.81 | $62.27 | 881,937 |
| 2018-07-05 | $65.80 | $66.12 | $65.40 | $66.09 | $61.60 | 754,150 |
| 2018-07-03 | $65.70 | $66.36 | $65.44 | $65.53 | $61.08 | 456,975 |
| 2018-07-02 | $65.03 | $65.68 | $65.00 | $65.26 | $60.83 | 1,026,217 |
| 2018-06-29 | $65.43 | $65.79 | $64.92 | $65.28 | $60.85 | 1,891,399 |
| 2018-06-28 | $64.77 | $65.38 | $64.54 | $65.12 | $60.70 | 712,581 |
| 2018-06-27 | $65.89 | $66.25 | $64.75 | $64.77 | $60.37 | 685,563 |
| 2018-06-26 | $66.45 | $66.45 | $65.86 | $66.03 | $61.54 | 632,503 |
| 2018-06-25 | $66.62 | $66.83 | $65.96 | $66.38 | $61.87 | 959,980 |
| 2018-06-22 | $66.00 | $67.14 | $65.72 | $66.74 | $62.21 | 3,519,848 |
| 2018-06-21 | $65.36 | $65.75 | $65.16 | $65.52 | $61.07 | 1,342,202 |
| 2018-06-20 | $66.11 | $66.45 | $65.42 | $65.55 | $61.10 | 936,358 |
| 2018-06-19 | $65.85 | $66.35 | $65.75 | $66.02 | $61.54 | 903,387 |
| 2018-06-18 | $65.85 | $66.56 | $65.47 | $66.39 | $61.88 | 1,001,440 |
| 2018-06-15 | $65.78 | $65.90 | $64.78 | $65.81 | $61.34 | 1,618,322 |
| 2018-06-14 | $66.52 | $66.55 | $65.79 | $65.98 | $61.50 | 741,302 |
| 2018-06-13 | $66.50 | $67.11 | $66.15 | $66.16 | $61.67 | 942,756 |
| 2018-06-12 | $67.30 | $67.30 | $66.35 | $66.37 | $61.86 | 711,470 |
| 2018-06-11 | $67.91 | $67.96 | $67.12 | $67.24 | $62.67 | 833,680 |
| 2018-06-08 | $67.23 | $67.79 | $67.16 | $67.78 | $63.18 | 527,333 |
| 2018-06-07 | $67.00 | $67.32 | $66.84 | $67.24 | $62.67 | 552,108 |
| 2018-06-06 | $66.58 | $66.92 | $66.29 | $66.91 | $62.36 | 721,203 |
| 2018-06-05 | $66.34 | $66.51 | $65.79 | $66.40 | $61.89 | 534,649 |
| 2018-06-04 | $66.56 | $66.76 | $66.25 | $66.47 | $61.95 | 699,676 |
| 2018-06-01 | $66.93 | $67.09 | $66.20 | $66.23 | $61.73 | 1,136,391 |
| 2018-05-31 | $66.50 | $67.01 | $66.10 | $66.28 | $61.78 | 1,418,236 |
| 2018-05-30 | $66.23 | $67.26 | $66.17 | $66.98 | $62.05 | 1,226,871 |
| 2018-05-29 | $66.94 | $67.23 | $65.47 | $65.80 | $60.95 | 1,038,961 |
| 2018-05-25 | $67.98 | $68.10 | $67.24 | $67.62 | $62.64 | 726,778 |
| 2018-05-24 | $67.89 | $68.18 | $67.67 | $68.15 | $63.13 | 866,404 |
| 2018-05-23 | $67.90 | $68.20 | $67.63 | $68.01 | $63.00 | 582,200 |
| 2018-05-22 | $68.10 | $68.40 | $67.94 | $68.14 | $63.12 | 532,936 |
| 2018-05-21 | $67.67 | $68.25 | $67.67 | $68.11 | $63.09 | 613,491 |
| 2018-05-18 | $66.97 | $67.79 | $66.81 | $67.53 | $62.56 | 1,179,141 |
| 2018-05-17 | $66.47 | $67.10 | $66.22 | $66.94 | $62.01 | 998,586 |
| 2018-05-16 | $66.90 | $67.21 | $66.53 | $66.62 | $61.71 | 745,024 |
| 2018-05-15 | $67.23 | $67.76 | $66.70 | $66.86 | $61.94 | 793,859 |
| 2018-05-14 | $68.97 | $69.17 | $67.51 | $67.55 | $62.57 | 825,602 |
| 2018-05-11 | $69.17 | $69.52 | $68.64 | $68.74 | $63.68 | 765,981 |
| 2018-05-10 | $68.78 | $69.32 | $68.52 | $69.26 | $64.16 | 1,026,701 |
| 2018-05-09 | $68.79 | $69.06 | $68.00 | $68.66 | $63.60 | 696,436 |
| 2018-05-08 | $68.62 | $69.00 | $68.49 | $68.71 | $63.65 | 920,990 |
| 2018-05-07 | $68.91 | $69.36 | $68.60 | $69.02 | $63.94 | 723,959 |
| 2018-05-04 | $68.14 | $69.17 | $67.78 | $68.94 | $63.86 | 815,246 |
| 2018-05-03 | $68.20 | $68.83 | $67.15 | $68.56 | $63.51 | 1,374,121 |
| 2018-05-02 | $68.72 | $69.80 | $67.02 | $68.64 | $63.58 | 2,197,956 |
| 2018-05-01 | $69.95 | $70.06 | $69.10 | $69.91 | $64.76 | 1,095,772 |
| 2018-04-30 | $70.66 | $70.94 | $69.98 | $69.99 | $64.83 | 841,572 |
| 2018-04-27 | $69.97 | $70.76 | $69.81 | $70.62 | $65.42 | 540,795 |
| 2018-04-26 | $69.59 | $70.66 | $68.70 | $70.23 | $65.06 | 989,470 |
| 2018-04-25 | $69.54 | $69.84 | $68.69 | $69.38 | $64.27 | 820,101 |
| 2018-04-24 | $70.45 | $70.50 | $68.94 | $69.56 | $64.44 | 703,575 |
| 2018-04-23 | $69.97 | $70.34 | $69.47 | $70.27 | $65.09 | 725,090 |
| 2018-04-20 | $70.23 | $70.41 | $69.50 | $69.97 | $64.82 | 932,362 |
| 2018-04-19 | $69.84 | $70.41 | $69.64 | $70.10 | $64.94 | 870,197 |
| 2018-04-18 | $69.83 | $70.22 | $69.48 | $69.82 | $64.68 | 865,387 |
| 2018-04-17 | $69.86 | $70.18 | $69.50 | $69.65 | $64.52 | 1,052,014 |
| 2018-04-16 | $68.96 | $69.88 | $68.85 | $69.28 | $64.18 | 561,834 |
| 2018-04-13 | $69.01 | $69.23 | $68.32 | $68.45 | $63.41 | 847,073 |
| 2018-04-12 | $68.25 | $68.99 | $68.12 | $68.56 | $63.51 | 682,991 |
| 2018-04-11 | $67.80 | $68.30 | $67.49 | $68.05 | $63.04 | 665,216 |
| 2018-04-10 | $68.27 | $68.73 | $67.88 | $68.37 | $63.33 | 1,110,970 |
| 2018-04-09 | $67.34 | $68.38 | $67.10 | $67.43 | $62.46 | 746,328 |
| 2018-04-06 | $67.89 | $68.29 | $66.58 | $67.09 | $62.15 | 934,109 |
| 2018-04-05 | $68.64 | $68.83 | $68.18 | $68.43 | $63.39 | 786,940 |
| 2018-04-04 | $66.99 | $68.52 | $66.81 | $68.40 | $63.36 | 1,201,354 |
| 2018-04-03 | $67.22 | $68.03 | $66.99 | $67.85 | $62.85 | 1,221,927 |
| 2018-04-02 | $68.65 | $68.75 | $66.07 | $67.10 | $62.16 | 1,277,401 |
| 2018-03-29 | $68.64 | $69.12 | $68.03 | $68.73 | $63.67 | 1,265,477 |
| 2018-03-28 | $67.77 | $68.64 | $67.27 | $68.20 | $63.18 | 944,256 |
| 2018-03-27 | $68.40 | $68.76 | $67.12 | $67.53 | $62.56 | 746,146 |
| 2018-03-26 | $67.26 | $68.28 | $66.78 | $68.23 | $63.20 | 1,899,142 |
| 2018-03-23 | $68.57 | $68.66 | $66.62 | $66.69 | $61.78 | 1,291,059 |
| 2018-03-22 | $69.76 | $70.33 | $68.54 | $68.57 | $63.52 | 964,685 |
| 2018-03-21 | $70.91 | $71.04 | $70.24 | $70.27 | $65.09 | 716,153 |
| 2018-03-20 | $70.80 | $71.19 | $70.57 | $70.85 | $65.63 | 741,642 |
| 2018-03-19 | $71.04 | $71.40 | $70.07 | $70.52 | $65.33 | 1,043,195 |
| 2018-03-16 | $70.74 | $71.40 | $70.53 | $71.01 | $65.78 | 2,451,287 |
| 2018-03-15 | $71.11 | $71.18 | $70.51 | $70.74 | $65.53 | 804,181 |
| 2018-03-14 | $71.42 | $71.42 | $70.47 | $70.74 | $65.53 | 844,506 |
| 2018-03-13 | $72.14 | $72.16 | $71.13 | $71.27 | $66.02 | 923,221 |
| 2018-03-12 | $72.52 | $72.52 | $71.40 | $71.71 | $66.43 | 997,429 |
| 2018-03-09 | $71.29 | $72.77 | $70.38 | $72.63 | $67.28 | 1,646,618 |
| 2018-03-08 | $69.93 | $70.12 | $69.35 | $70.05 | $64.89 | 746,241 |
| 2018-03-07 | $69.17 | $69.92 | $69.08 | $69.55 | $64.43 | 707,958 |
| 2018-03-06 | $69.77 | $69.77 | $68.81 | $69.61 | $64.48 | 836,141 |
| 2018-03-05 | $68.37 | $69.95 | $68.29 | $69.66 | $64.53 | 1,187,674 |
| 2018-03-02 | $67.94 | $68.76 | $67.63 | $68.66 | $63.60 | 808,513 |
| 2018-03-01 | $68.89 | $69.59 | $67.88 | $68.37 | $63.33 | 1,415,155 |
| 2018-02-28 | $70.38 | $70.82 | $69.11 | $69.11 | $63.64 | 940,606 |
| 2018-02-27 | $69.61 | $71.30 | $69.60 | $69.98 | $64.44 | 1,436,077 |
| 2018-02-26 | $69.26 | $69.82 | $69.21 | $69.76 | $64.24 | 926,478 |
| 2018-02-23 | $68.53 | $69.02 | $68.30 | $68.99 | $63.53 | 713,807 |
| 2018-02-22 | $69.00 | $69.28 | $67.96 | $68.13 | $62.74 | 1,266,065 |
| 2018-02-21 | $69.23 | $70.19 | $68.87 | $68.91 | $63.45 | 1,173,955 |
| 2018-02-20 | $68.92 | $69.94 | $68.67 | $69.31 | $63.82 | 857,455 |
| 2018-02-16 | $68.92 | $69.41 | $68.47 | $68.97 | $63.51 | 1,110,370 |
| 2018-02-15 | $68.67 | $69.11 | $68.35 | $69.05 | $63.58 | 912,429 |
| 2018-02-14 | $66.60 | $68.32 | $66.50 | $68.20 | $62.80 | 776,652 |
| 2018-02-13 | $66.02 | $67.17 | $65.90 | $66.98 | $61.68 | 880,284 |
| 2018-02-12 | $65.28 | $66.43 | $64.88 | $66.21 | $60.97 | 1,212,019 |
| 2018-02-09 | $64.89 | $65.43 | $63.54 | $64.94 | $59.80 | 1,725,659 |
| 2018-02-08 | $66.18 | $67.02 | $64.37 | $64.40 | $59.30 | 2,353,539 |
| 2018-02-07 | $65.36 | $67.25 | $65.23 | $66.11 | $60.88 | 1,227,630 |
| 2018-02-06 | $65.02 | $66.12 | $64.10 | $65.40 | $60.22 | 2,422,220 |
| 2018-02-05 | $68.23 | $68.81 | $66.21 | $66.27 | $61.02 | 1,750,773 |
| 2018-02-02 | $68.89 | $69.75 | $68.56 | $68.57 | $63.14 | 841,915 |
| 2018-02-01 | $68.30 | $69.32 | $68.04 | $69.19 | $63.71 | 1,106,066 |
| 2018-01-31 | $69.38 | $69.97 | $67.80 | $68.32 | $62.91 | 1,358,159 |
| 2018-01-30 | $69.53 | $70.40 | $69.31 | $69.33 | $63.84 | 1,285,981 |
| 2018-01-29 | $70.21 | $70.55 | $69.58 | $69.77 | $64.25 | 1,525,855 |
| 2018-01-26 | $67.30 | $70.49 | $67.12 | $70.49 | $64.91 | 2,825,168 |
| 2018-01-25 | $65.36 | $65.89 | $65.08 | $65.65 | $60.45 | 1,118,475 |
| 2018-01-24 | $64.83 | $65.40 | $64.32 | $65.12 | $59.96 | 1,304,058 |
| 2018-01-23 | $64.78 | $65.27 | $64.44 | $64.56 | $59.45 | 1,386,581 |
| 2018-01-22 | $64.42 | $64.76 | $64.29 | $64.75 | $59.62 | 713,438 |
| 2018-01-19 | $64.15 | $64.58 | $63.97 | $64.29 | $59.20 | 1,022,638 |
| 2018-01-18 | $63.98 | $64.20 | $63.46 | $64.03 | $58.96 | 759,966 |
| 2018-01-17 | $63.84 | $64.14 | $63.53 | $64.05 | $58.98 | 625,060 |
| 2018-01-16 | $63.93 | $64.24 | $63.29 | $63.42 | $58.40 | 913,101 |
| 2018-01-12 | $63.68 | $63.96 | $62.96 | $63.88 | $58.82 | 836,464 |
| 2018-01-11 | $63.60 | $63.69 | $63.07 | $63.40 | $58.38 | 765,307 |
| 2018-01-10 | $63.69 | $63.86 | $63.36 | $63.57 | $58.54 | 768,161 |
| 2018-01-09 | $63.75 | $64.09 | $63.58 | $63.63 | $58.59 | 634,533 |
| 2018-01-08 | $63.41 | $63.70 | $63.23 | $63.55 | $58.52 | 991,398 |
| 2018-01-05 | $63.24 | $63.59 | $63.10 | $63.51 | $58.48 | 810,700 |
| 2018-01-04 | $62.96 | $63.54 | $62.64 | $63.22 | $58.21 | 931,603 |
| 2018-01-03 | $62.28 | $62.92 | $62.28 | $62.64 | $57.68 | 989,808 |
| 2018-01-02 | $63.55 | $63.55 | $62.04 | $62.17 | $57.25 | 790,255 |
| 2017-12-29 | $63.68 | $63.89 | $63.28 | $63.28 | $58.27 | 484,881 |
| 2017-12-28 | $63.49 | $63.65 | $63.01 | $63.63 | $58.59 | 727,572 |
| 2017-12-27 | $62.91 | $63.31 | $62.67 | $63.22 | $58.21 | 445,264 |
| 2017-12-26 | $62.88 | $63.24 | $62.74 | $62.91 | $57.93 | 329,119 |
| 2017-12-22 | $62.83 | $63.02 | $62.40 | $62.60 | $57.64 | 949,434 |
| 2017-12-21 | $64.40 | $64.40 | $62.95 | $62.98 | $57.99 | 1,103,456 |
| 2017-12-20 | $64.68 | $64.76 | $64.18 | $64.21 | $59.13 | 595,007 |
| 2017-12-19 | $64.36 | $64.87 | $63.89 | $64.40 | $59.30 | 1,482,320 |
| 2017-12-18 | $64.47 | $64.70 | $63.66 | $63.85 | $58.79 | 1,241,529 |
| 2017-12-15 | $63.79 | $64.37 | $63.56 | $63.98 | $58.91 | 4,890,237 |
| 2017-12-14 | $64.21 | $64.35 | $63.62 | $63.69 | $58.65 | 1,367,104 |
| 2017-12-13 | $65.04 | $65.04 | $63.96 | $64.21 | $59.13 | 1,886,738 |
| 2017-12-12 | $65.51 | $65.63 | $64.73 | $64.79 | $59.66 | 1,104,254 |
| 2017-12-11 | $65.71 | $65.81 | $65.28 | $65.48 | $60.30 | 817,657 |
| 2017-12-08 | $65.50 | $65.75 | $65.16 | $65.69 | $60.49 | 798,834 |
| 2017-12-07 | $65.85 | $66.00 | $65.14 | $65.27 | $60.10 | 1,185,040 |
| 2017-12-06 | $65.78 | $66.38 | $65.78 | $65.83 | $60.62 | 918,405 |
| 2017-12-05 | $66.62 | $66.66 | $65.82 | $65.82 | $60.61 | 754,455 |
| 2017-12-04 | $67.13 | $67.30 | $66.47 | $66.58 | $61.31 | 1,490,515 |
| 2017-12-01 | $66.17 | $66.76 | $64.80 | $66.57 | $61.30 | 1,603,380 |
| 2017-11-30 | $66.57 | $66.57 | $65.48 | $65.83 | $60.62 | 3,083,148 |
| 2017-11-29 | $66.80 | $67.32 | $66.27 | $66.42 | $60.80 | 1,299,619 |
| 2017-11-28 | $65.83 | $66.72 | $65.71 | $66.63 | $60.99 | 1,186,501 |
| 2017-11-27 | $65.31 | $65.92 | $65.31 | $65.71 | $60.15 | 2,632,673 |
| 2017-11-24 | $66.53 | $66.83 | $65.39 | $65.39 | $59.86 | 624,451 |
| 2017-11-22 | $66.81 | $67.04 | $66.45 | $66.62 | $60.98 | 3,079,920 |
| 2017-11-21 | $66.14 | $67.05 | $66.00 | $66.96 | $61.29 | 1,984,999 |
| 2017-11-20 | $66.12 | $66.17 | $65.67 | $66.01 | $60.43 | 1,702,910 |
| 2017-11-17 | $65.61 | $66.12 | $65.49 | $65.97 | $60.39 | 1,749,175 |
| 2017-11-16 | $65.44 | $65.94 | $65.34 | $65.83 | $60.26 | 1,333,331 |
| 2017-11-15 | $65.00 | $65.44 | $64.65 | $65.33 | $59.80 | 997,149 |
| 2017-11-14 | $63.75 | $65.12 | $63.67 | $65.10 | $59.59 | 1,245,817 |
| 2017-11-13 | $63.98 | $64.32 | $63.69 | $63.94 | $58.53 | 589,604 |
| 2017-11-10 | $63.66 | $64.20 | $63.36 | $64.08 | $58.66 | 590,446 |
| 2017-11-09 | $63.30 | $63.77 | $63.14 | $63.65 | $58.26 | 317,239 |
| 2017-11-08 | $63.63 | $63.78 | $63.33 | $63.53 | $58.15 | 637,179 |
| 2017-11-07 | $64.19 | $64.45 | $63.43 | $63.71 | $58.32 | 794,747 |
| 2017-11-06 | $63.38 | $64.24 | $63.38 | $64.14 | $58.71 | 672,038 |
| 2017-11-03 | $63.59 | $63.93 | $63.31 | $63.69 | $58.30 | 523,541 |
| 2017-11-02 | $63.67 | $64.06 | $62.75 | $63.88 | $58.48 | 916,020 |
| 2017-11-01 | $63.57 | $64.05 | $63.45 | $63.60 | $58.22 | 607,664 |
| 2017-10-31 | $62.57 | $63.37 | $62.57 | $63.33 | $57.97 | 757,108 |
| 2017-10-30 | $62.50 | $62.84 | $62.14 | $62.74 | $57.43 | 758,212 |
| 2017-10-27 | $62.85 | $63.20 | $61.91 | $62.54 | $57.25 | 844,791 |
| 2017-10-26 | $62.74 | $62.91 | $62.10 | $62.25 | $56.98 | 757,990 |
| 2017-10-25 | $62.80 | $62.91 | $62.21 | $62.53 | $57.24 | 387,124 |
| 2017-10-24 | $62.94 | $63.20 | $62.66 | $62.83 | $57.51 | 572,474 |
| 2017-10-23 | $63.02 | $63.14 | $62.50 | $62.96 | $57.63 | 511,532 |
| 2017-10-20 | $63.11 | $63.14 | $62.75 | $62.92 | $57.60 | 556,010 |
| 2017-10-19 | $62.00 | $62.64 | $61.83 | $62.64 | $57.34 | 487,762 |
| 2017-10-18 | $61.98 | $62.39 | $61.75 | $62.13 | $56.87 | 564,102 |
| 2017-10-17 | $62.22 | $62.36 | $61.71 | $61.88 | $56.64 | 601,855 |
| 2017-10-16 | $62.07 | $62.21 | $61.49 | $62.12 | $56.86 | 485,227 |
| 2017-10-13 | $62.00 | $62.31 | $61.78 | $62.02 | $56.77 | 390,865 |
| 2017-10-12 | $61.77 | $62.14 | $61.75 | $62.04 | $56.79 | 470,025 |
| 2017-10-11 | $61.84 | $61.86 | $61.58 | $61.72 | $56.50 | 375,294 |
| 2017-10-10 | $61.56 | $61.87 | $61.52 | $61.87 | $56.64 | 533,008 |
| 2017-10-09 | $61.75 | $61.90 | $61.45 | $61.60 | $56.39 | 578,455 |
| 2017-10-06 | $61.97 | $62.12 | $61.53 | $61.76 | $56.53 | 578,437 |
| 2017-10-05 | $61.60 | $61.90 | $61.52 | $61.80 | $56.57 | 471,887 |
| 2017-10-04 | $61.65 | $61.73 | $60.87 | $61.60 | $56.39 | 602,044 |
| 2017-10-03 | $61.63 | $62.07 | $61.52 | $62.00 | $56.75 | 618,219 |
| 2017-10-02 | $61.68 | $61.74 | $60.97 | $61.69 | $56.47 | 858,169 |
| 2017-09-29 | $61.20 | $61.63 | $61.13 | $61.55 | $56.34 | 796,794 |
| 2017-09-28 | $61.65 | $61.75 | $61.36 | $61.51 | $56.31 | 578,409 |
| 2017-09-27 | $61.87 | $61.87 | $61.19 | $61.63 | $56.42 | 915,700 |
| 2017-09-26 | $60.82 | $61.66 | $60.74 | $61.48 | $56.28 | 1,183,515 |
| 2017-09-25 | $60.91 | $61.06 | $60.48 | $60.88 | $55.73 | 1,022,187 |
| 2017-09-22 | $60.65 | $61.03 | $60.51 | $60.99 | $55.83 | 783,508 |
| 2017-09-21 | $60.72 | $60.83 | $60.46 | $60.67 | $55.54 | 575,815 |
| 2017-09-20 | $60.52 | $60.85 | $60.26 | $60.72 | $55.58 | 754,980 |
| 2017-09-19 | $60.40 | $60.77 | $60.29 | $60.37 | $55.26 | 818,751 |
| 2017-09-18 | $60.34 | $60.62 | $60.13 | $60.40 | $55.29 | 993,372 |
| 2017-09-15 | $59.94 | $60.56 | $59.75 | $60.38 | $55.27 | 1,814,287 |
| 2017-09-14 | $60.02 | $60.19 | $59.64 | $60.00 | $54.92 | 1,356,018 |
| 2017-09-13 | $60.18 | $60.30 | $59.28 | $59.96 | $54.89 | 1,030,307 |
| 2017-09-12 | $60.13 | $61.44 | $59.41 | $60.32 | $55.22 | 861,449 |
| 2017-09-11 | $59.49 | $60.33 | $59.19 | $60.04 | $54.96 | 1,518,762 |
| 2017-09-08 | $57.59 | $59.92 | $57.53 | $59.69 | $54.64 | 1,377,123 |
| 2017-09-07 | $58.20 | $58.27 | $57.55 | $57.68 | $52.80 | 625,517 |
| 2017-09-06 | $57.96 | $58.39 | $57.29 | $58.18 | $53.26 | 688,701 |
| 2017-09-05 | $57.70 | $57.99 | $57.19 | $57.71 | $52.83 | 1,466,078 |
| 2017-09-01 | $58.01 | $58.37 | $57.92 | $57.92 | $53.02 | 437,944 |
| 2017-08-31 | $58.01 | $58.21 | $57.74 | $57.90 | $53.00 | 687,778 |
| 2017-08-30 | $57.70 | $58.14 | $57.68 | $57.82 | $52.93 | 636,978 |
| 2017-08-29 | $57.87 | $58.15 | $57.76 | $58.04 | $52.77 | 495,781 |
| 2017-08-28 | $58.43 | $58.63 | $58.23 | $58.30 | $53.01 | 405,063 |
| 2017-08-25 | $58.54 | $58.68 | $58.33 | $58.38 | $53.08 | 486,990 |
| 2017-08-24 | $58.28 | $58.40 | $58.01 | $58.31 | $53.02 | 665,127 |
| 2017-08-23 | $58.39 | $58.69 | $58.18 | $58.21 | $52.93 | 424,747 |
| 2017-08-22 | $58.29 | $58.63 | $58.00 | $58.62 | $53.30 | 504,908 |
| 2017-08-21 | $57.90 | $58.32 | $57.67 | $58.13 | $52.86 | 542,017 |
| 2017-08-18 | $57.74 | $58.13 | $57.52 | $57.94 | $52.68 | 578,823 |
| 2017-08-17 | $58.86 | $59.12 | $57.83 | $57.85 | $52.60 | 409,378 |
| 2017-08-16 | $58.96 | $59.38 | $58.87 | $58.91 | $53.56 | 497,716 |
| 2017-08-15 | $59.04 | $59.17 | $58.61 | $58.72 | $53.39 | 329,138 |
| 2017-08-14 | $58.82 | $58.99 | $58.71 | $58.86 | $53.52 | 550,524 |
| 2017-08-11 | $58.63 | $58.98 | $58.35 | $58.42 | $53.12 | 546,243 |
| 2017-08-10 | $58.65 | $58.97 | $58.43 | $58.61 | $53.29 | 922,765 |
| 2017-08-09 | $58.72 | $59.04 | $58.72 | $58.90 | $53.56 | 430,224 |
| 2017-08-08 | $58.78 | $58.97 | $58.68 | $58.81 | $53.47 | 533,651 |
| 2017-08-07 | $59.00 | $59.12 | $58.67 | $58.91 | $53.56 | 598,254 |
| 2017-08-04 | $58.87 | $59.11 | $58.61 | $59.02 | $53.66 | 735,242 |
| 2017-08-03 | $59.08 | $59.08 | $58.57 | $58.65 | $53.33 | 490,941 |
| 2017-08-02 | $59.08 | $59.18 | $58.72 | $59.02 | $53.66 | 652,163 |
| 2017-08-01 | $59.03 | $59.33 | $58.88 | $59.19 | $53.82 | 484,718 |
| 2017-07-31 | $59.57 | $59.57 | $58.74 | $58.79 | $53.46 | 731,861 |
| 2017-07-28 | $58.62 | $59.64 | $57.81 | $59.41 | $54.02 | 800,645 |
| 2017-07-27 | $58.68 | $58.78 | $56.20 | $58.03 | $52.76 | 802,590 |
| 2017-07-26 | $59.13 | $59.18 | $58.56 | $58.67 | $53.35 | 572,752 |
| 2017-07-25 | $59.33 | $59.50 | $59.00 | $59.10 | $53.74 | 431,973 |
| 2017-07-24 | $58.69 | $58.91 | $58.32 | $58.83 | $53.49 | 565,518 |
| 2017-07-21 | $58.12 | $58.78 | $58.12 | $58.65 | $53.33 | 745,116 |
| 2017-07-20 | $57.80 | $58.27 | $57.78 | $58.27 | $52.98 | 627,368 |
| 2017-07-19 | $57.75 | $57.75 | $57.26 | $57.69 | $52.46 | 522,371 |
| 2017-07-18 | $57.11 | $57.72 | $57.11 | $57.56 | $52.34 | 469,380 |
| 2017-07-17 | $57.60 | $57.69 | $57.17 | $57.50 | $52.28 | 787,878 |
| 2017-07-14 | $57.35 | $57.73 | $57.08 | $57.61 | $52.38 | 513,662 |
| 2017-07-13 | $56.96 | $57.68 | $56.80 | $57.56 | $52.34 | 612,023 |
| 2017-07-12 | $56.94 | $57.26 | $56.75 | $56.87 | $51.71 | 783,737 |
| 2017-07-11 | $57.46 | $57.72 | $56.72 | $56.76 | $51.61 | 788,500 |
| 2017-07-10 | $57.71 | $57.84 | $57.40 | $57.46 | $52.25 | 883,644 |
| 2017-07-07 | $57.53 | $58.07 | $57.32 | $57.71 | $52.47 | 609,168 |
| 2017-07-06 | $57.42 | $57.75 | $57.08 | $57.16 | $51.97 | 713,233 |
| 2017-07-05 | $57.62 | $57.74 | $57.34 | $57.49 | $52.27 | 696,088 |
| 2017-07-03 | $57.60 | $58.01 | $57.53 | $57.53 | $52.31 | 449,126 |
| 2017-06-30 | $57.35 | $57.45 | $56.98 | $57.25 | $52.06 | 806,319 |
| 2017-06-29 | $57.71 | $57.75 | $56.61 | $57.02 | $51.85 | 860,901 |
| 2017-06-28 | $56.83 | $57.51 | $56.64 | $57.39 | $52.18 | 915,473 |
| 2017-06-27 | $56.88 | $56.99 | $56.43 | $56.51 | $51.38 | 1,184,440 |
| 2017-06-26 | $56.95 | $57.17 | $56.71 | $56.86 | $51.70 | 1,143,207 |
| 2017-06-23 | $57.18 | $57.34 | $56.70 | $56.71 | $51.56 | 1,139,847 |
| 2017-06-22 | $57.67 | $57.86 | $57.10 | $57.10 | $51.92 | 688,899 |
| 2017-06-21 | $58.87 | $58.97 | $57.83 | $57.90 | $52.65 | 753,756 |
| 2017-06-20 | $58.92 | $59.09 | $58.66 | $58.66 | $53.34 | 576,131 |
| 2017-06-19 | $58.99 | $59.11 | $58.74 | $59.01 | $53.66 | 711,689 |
| 2017-06-16 | $58.77 | $59.03 | $58.56 | $58.97 | $53.62 | 1,253,704 |
| 2017-06-15 | $57.76 | $58.84 | $57.74 | $58.81 | $53.47 | 1,583,878 |
| 2017-06-14 | $58.01 | $58.19 | $57.65 | $57.97 | $52.71 | 1,353,234 |
| 2017-06-13 | $58.19 | $58.56 | $58.08 | $58.13 | $52.86 | 859,120 |
| 2017-06-12 | $57.87 | $58.06 | $57.63 | $58.05 | $52.78 | 919,526 |
| 2017-06-09 | $57.50 | $57.95 | $57.23 | $57.88 | $52.63 | 702,951 |
| 2017-06-08 | $57.04 | $57.44 | $56.87 | $57.39 | $52.18 | 782,788 |
| 2017-06-07 | $56.49 | $57.14 | $56.23 | $56.93 | $51.76 | 1,002,221 |
| 2017-06-06 | $56.70 | $56.70 | $56.19 | $56.25 | $51.15 | 588,951 |
| 2017-06-05 | $57.24 | $57.49 | $56.88 | $56.91 | $51.75 | 726,083 |
| 2017-06-02 | $57.33 | $57.55 | $57.06 | $57.35 | $52.15 | 533,580 |
| 2017-06-01 | $56.88 | $57.46 | $56.72 | $57.46 | $52.25 | 1,222,838 |
| 2017-05-31 | $56.81 | $56.94 | $56.34 | $56.73 | $51.58 | 1,301,118 |
| 2017-05-30 | $56.81 | $57.15 | $56.55 | $56.97 | $51.45 | 970,791 |
| 2017-05-26 | $57.42 | $57.54 | $57.11 | $57.12 | $51.58 | 854,778 |
| 2017-05-25 | $57.00 | $57.57 | $56.82 | $57.55 | $51.97 | 764,184 |
| 2017-05-24 | $56.72 | $56.91 | $56.52 | $56.84 | $51.33 | 542,407 |
| 2017-05-23 | $56.28 | $56.75 | $56.06 | $56.69 | $51.19 | 889,374 |
| 2017-05-22 | $55.90 | $56.32 | $55.67 | $56.27 | $50.81 | 789,432 |
| 2017-05-19 | $55.32 | $55.94 | $55.27 | $55.76 | $50.35 | 1,256,421 |
| 2017-05-18 | $55.24 | $55.59 | $54.91 | $55.38 | $50.01 | 790,049 |
| 2017-05-17 | $54.63 | $55.23 | $54.63 | $54.96 | $49.63 | 829,029 |
| 2017-05-16 | $55.27 | $55.48 | $55.05 | $55.31 | $49.95 | 561,124 |
| 2017-05-15 | $54.67 | $55.27 | $54.50 | $55.19 | $49.84 | 869,392 |
| 2017-05-12 | $54.92 | $55.20 | $54.62 | $54.73 | $49.42 | 785,545 |
| 2017-05-11 | $55.24 | $55.57 | $54.80 | $55.13 | $49.79 | 951,181 |
| 2017-05-10 | $55.09 | $55.62 | $54.93 | $55.48 | $50.10 | 950,898 |
| 2017-05-09 | $55.58 | $55.76 | $55.15 | $55.22 | $49.87 | 696,300 |
| 2017-05-08 | $55.83 | $55.93 | $55.35 | $55.48 | $50.10 | 750,406 |
| 2017-05-05 | $55.48 | $55.71 | $55.36 | $55.71 | $50.31 | 652,328 |
| 2017-05-04 | $55.25 | $55.46 | $54.86 | $55.36 | $49.99 | 1,241,810 |
| 2017-05-03 | $54.95 | $55.23 | $54.82 | $55.01 | $49.68 | 1,336,775 |
| 2017-05-02 | $55.66 | $56.21 | $54.89 | $55.07 | $49.73 | 1,734,250 |
| 2017-05-01 | $56.10 | $56.14 | $55.67 | $55.94 | $50.52 | 779,413 |
| 2017-04-28 | $56.31 | $56.31 | $55.25 | $55.81 | $50.40 | 1,120,616 |
| 2017-04-27 | $56.50 | $56.99 | $56.50 | $56.73 | $51.23 | 765,655 |
| 2017-04-26 | $56.43 | $56.70 | $56.28 | $56.35 | $50.89 | 952,775 |
| 2017-04-25 | $56.40 | $56.57 | $56.16 | $56.44 | $50.97 | 727,247 |
| 2017-04-24 | $56.49 | $56.50 | $55.85 | $56.05 | $50.62 | 833,636 |
| 2017-04-21 | $56.00 | $56.37 | $55.61 | $55.61 | $50.22 | 767,924 |
| 2017-04-20 | $56.03 | $56.48 | $55.79 | $56.25 | $50.80 | 2,010,257 |
| 2017-04-19 | $56.36 | $56.45 | $55.69 | $55.82 | $50.41 | 745,055 |
| 2017-04-18 | $56.14 | $56.44 | $55.88 | $56.04 | $50.61 | 774,301 |
| 2017-04-17 | $55.74 | $56.33 | $55.49 | $56.28 | $50.82 | 871,919 |
| 2017-04-13 | $55.66 | $55.86 | $55.47 | $55.51 | $50.13 | 534,869 |
| 2017-04-12 | $56.16 | $56.18 | $55.61 | $55.79 | $50.38 | 1,008,711 |
| 2017-04-11 | $56.10 | $56.53 | $55.89 | $56.30 | $50.84 | 1,033,985 |
| 2017-04-10 | $56.26 | $56.54 | $56.13 | $56.34 | $50.88 | 1,234,982 |
| 2017-04-07 | $56.27 | $56.57 | $56.08 | $56.33 | $50.87 | 894,945 |
| 2017-04-06 | $56.09 | $56.50 | $55.73 | $56.40 | $50.93 | 689,306 |
| 2017-04-05 | $56.51 | $56.66 | $55.95 | $56.00 | $50.57 | 830,791 |
| 2017-04-04 | $56.01 | $56.51 | $55.77 | $56.38 | $50.91 | 712,439 |
| 2017-04-03 | $56.60 | $56.64 | $55.81 | $56.02 | $50.59 | 887,030 |
| 2017-03-31 | $56.60 | $56.82 | $56.50 | $56.54 | $51.06 | 941,271 |
| 2017-03-30 | $56.64 | $56.92 | $56.59 | $56.77 | $51.27 | 447,924 |
| 2017-03-29 | $56.96 | $57.10 | $56.73 | $56.79 | $51.28 | 777,946 |
| 2017-03-28 | $56.39 | $57.09 | $56.12 | $57.01 | $51.48 | 665,007 |
| 2017-03-27 | $55.87 | $56.65 | $55.54 | $56.54 | $51.06 | 628,374 |
| 2017-03-24 | $56.46 | $56.92 | $56.22 | $56.44 | $50.97 | 879,270 |
| 2017-03-23 | $56.20 | $56.80 | $55.92 | $56.28 | $50.82 | 764,719 |
| 2017-03-22 | $55.95 | $56.43 | $55.84 | $56.12 | $50.68 | 1,013,713 |
| 2017-03-21 | $57.17 | $57.17 | $55.97 | $56.01 | $50.58 | 997,678 |
| 2017-03-20 | $56.95 | $57.27 | $56.66 | $56.88 | $51.37 | 848,434 |
| 2017-03-17 | $56.90 | $57.11 | $56.57 | $56.93 | $51.41 | 5,600,788 |
| 2017-03-16 | $57.33 | $57.53 | $56.73 | $56.86 | $51.35 | 857,164 |
| 2017-03-15 | $56.89 | $57.16 | $56.75 | $57.07 | $51.54 | 813,627 |
| 2017-03-14 | $56.88 | $56.93 | $56.53 | $56.85 | $51.34 | 618,895 |
| 2017-03-13 | $56.56 | $57.00 | $56.51 | $56.99 | $51.46 | 1,217,235 |
| 2017-03-10 | $56.61 | $56.73 | $56.22 | $56.66 | $51.17 | 585,186 |
| 2017-03-09 | $56.17 | $56.47 | $55.97 | $56.24 | $50.79 | 701,330 |
| 2017-03-08 | $56.60 | $56.63 | $55.97 | $56.15 | $50.71 | 678,990 |
| 2017-03-07 | $56.34 | $56.54 | $55.85 | $56.32 | $50.86 | 880,611 |
| 2017-03-06 | $56.42 | $56.70 | $56.30 | $56.40 | $50.93 | 662,124 |
| 2017-03-03 | $56.62 | $56.94 | $56.46 | $56.86 | $51.35 | 654,217 |
| 2017-03-02 | $57.71 | $57.79 | $56.72 | $56.78 | $51.28 | 816,599 |
| 2017-03-01 | $57.26 | $57.82 | $57.04 | $57.76 | $52.16 | 1,145,578 |
| 2017-02-28 | $56.77 | $57.26 | $56.77 | $56.95 | $51.08 | 833,281 |
| 2017-02-27 | $56.86 | $57.08 | $56.80 | $56.98 | $51.11 | 645,442 |
| 2017-02-24 | $56.14 | $56.91 | $55.96 | $56.86 | $51.00 | 751,284 |
| 2017-02-23 | $56.23 | $56.47 | $56.17 | $56.47 | $50.65 | 553,217 |
| 2017-02-22 | $56.05 | $56.40 | $55.79 | $56.22 | $50.43 | 705,593 |
| 2017-02-21 | $56.70 | $57.19 | $56.06 | $56.15 | $50.37 | 1,215,688 |
| 2017-02-17 | $56.24 | $56.94 | $55.96 | $56.94 | $51.07 | 1,206,116 |
| 2017-02-16 | $55.82 | $56.49 | $55.78 | $56.47 | $50.65 | 640,511 |
| 2017-02-15 | $55.56 | $55.89 | $55.36 | $55.82 | $50.07 | 567,138 |
| 2017-02-14 | $55.26 | $55.79 | $55.19 | $55.56 | $49.84 | 885,972 |
| 2017-02-13 | $55.35 | $55.74 | $55.16 | $55.55 | $49.83 | 678,351 |
| 2017-02-10 | $54.83 | $55.31 | $54.47 | $55.17 | $49.49 | 928,367 |
| 2017-02-09 | $54.15 | $54.75 | $54.07 | $54.71 | $49.07 | 779,152 |
| 2017-02-08 | $53.84 | $54.08 | $53.63 | $54.06 | $48.49 | 632,251 |
| 2017-02-07 | $54.28 | $54.28 | $53.77 | $53.93 | $48.37 | 578,909 |
| 2017-02-06 | $53.82 | $54.20 | $53.82 | $54.02 | $48.46 | 440,394 |
| 2017-02-03 | $54.26 | $54.47 | $53.86 | $54.01 | $48.45 | 846,435 |
| 2017-02-02 | $53.37 | $54.17 | $53.19 | $53.95 | $48.39 | 871,330 |
| 2017-02-01 | $54.00 | $54.19 | $53.39 | $53.44 | $47.94 | 755,423 |
| 2017-01-31 | $53.77 | $54.00 | $53.53 | $53.83 | $48.29 | 833,056 |
| 2017-01-30 | $54.26 | $54.51 | $53.33 | $53.87 | $48.32 | 1,075,629 |
| 2017-01-27 | $53.70 | $54.65 | $53.05 | $54.62 | $48.99 | 1,053,685 |
| 2017-01-26 | $53.89 | $54.07 | $53.74 | $53.79 | $48.25 | 856,045 |
| 2017-01-25 | $53.50 | $53.87 | $53.30 | $53.79 | $48.25 | 914,304 |
| 2017-01-24 | $52.93 | $53.42 | $52.77 | $53.23 | $47.75 | 876,511 |
| 2017-01-23 | $52.74 | $52.96 | $52.58 | $52.74 | $47.31 | 721,664 |
| 2017-01-20 | $52.76 | $52.97 | $52.57 | $52.84 | $47.40 | 703,679 |
| 2017-01-19 | $53.04 | $53.06 | $52.51 | $52.67 | $47.24 | 520,671 |
| 2017-01-18 | $52.74 | $53.01 | $52.29 | $52.93 | $47.48 | 510,535 |
| 2017-01-17 | $52.42 | $52.81 | $52.14 | $52.57 | $47.16 | 689,935 |
| 2017-01-13 | $52.65 | $53.04 | $52.65 | $52.81 | $47.37 | 507,765 |
| 2017-01-12 | $52.17 | $52.65 | $51.96 | $52.58 | $47.16 | 1,076,165 |
| 2017-01-11 | $52.39 | $52.61 | $52.04 | $52.48 | $47.07 | 622,043 |
| 2017-01-10 | $52.43 | $52.75 | $52.27 | $52.42 | $47.02 | 616,254 |
| 2017-01-09 | $52.99 | $53.14 | $52.37 | $52.40 | $47.00 | 922,414 |
| 2017-01-06 | $53.22 | $53.36 | $53.09 | $53.14 | $47.67 | 871,926 |
| 2017-01-05 | $52.76 | $53.09 | $52.58 | $53.02 | $47.56 | 1,309,518 |
| 2017-01-04 | $52.42 | $53.23 | $52.24 | $52.90 | $47.45 | 1,382,821 |
| 2017-01-03 | $52.00 | $52.33 | $51.80 | $52.24 | $46.86 | 1,058,717 |
| 2016-12-30 | $51.96 | $52.16 | $51.63 | $51.96 | $46.61 | 1,221,412 |
| 2016-12-29 | $51.67 | $51.91 | $51.65 | $51.84 | $46.50 | 912,307 |
| 2016-12-28 | $52.02 | $52.05 | $51.60 | $51.62 | $46.30 | 688,920 |
| 2016-12-27 | $52.03 | $52.10 | $51.86 | $51.95 | $46.60 | 523,722 |
| 2016-12-23 | $52.00 | $52.12 | $51.83 | $52.01 | $46.65 | 556,641 |
| 2016-12-22 | $51.74 | $52.01 | $51.58 | $51.98 | $46.63 | 517,019 |
| 2016-12-21 | $51.90 | $52.09 | $51.62 | $51.73 | $46.40 | 525,621 |
| 2016-12-20 | $51.97 | $51.98 | $51.65 | $51.87 | $46.53 | 946,404 |
| 2016-12-19 | $51.53 | $51.86 | $51.21 | $51.67 | $46.35 | 1,002,178 |
| 2016-12-16 | $50.95 | $51.74 | $50.87 | $51.55 | $46.24 | 8,576,112 |
| 2016-12-15 | $50.25 | $51.04 | $50.23 | $50.82 | $45.59 | 1,143,360 |
| 2016-12-14 | $50.94 | $51.16 | $50.11 | $50.23 | $45.06 | 1,558,833 |
| 2016-12-13 | $50.99 | $51.15 | $50.85 | $51.05 | $45.79 | 1,266,867 |
| 2016-12-12 | $50.70 | $51.00 | $50.60 | $50.69 | $45.47 | 1,779,607 |
| 2016-12-09 | $50.12 | $50.76 | $49.93 | $50.76 | $45.53 | 1,159,676 |
| 2016-12-08 | $50.57 | $50.63 | $50.05 | $50.15 | $44.98 | 878,927 |
| 2016-12-07 | $49.82 | $50.46 | $49.66 | $50.44 | $45.24 | 2,142,070 |
| 2016-12-06 | $49.54 | $49.94 | $49.31 | $49.82 | $44.69 | 2,222,505 |
| 2016-12-05 | $49.54 | $49.75 | $49.21 | $49.32 | $44.24 | 1,377,068 |
| 2016-12-02 | $49.67 | $49.97 | $48.97 | $49.16 | $44.10 | 1,158,426 |
| 2016-12-01 | $50.35 | $50.41 | $49.57 | $49.73 | $44.61 | 1,388,817 |
| 2016-11-30 | $51.17 | $51.23 | $50.31 | $50.35 | $45.16 | 1,989,160 |
| 2016-11-29 | $51.29 | $51.48 | $51.19 | $51.25 | $45.63 | 972,484 |
| 2016-11-28 | $51.64 | $51.84 | $51.15 | $51.22 | $45.60 | 701,992 |
| 2016-11-25 | $51.67 | $51.86 | $51.51 | $51.86 | $46.17 | 322,558 |
| 2016-11-23 | $51.32 | $51.95 | $51.29 | $51.66 | $45.99 | 943,474 |
| 2016-11-22 | $51.52 | $51.78 | $51.13 | $51.19 | $45.57 | 1,004,903 |
| 2016-11-21 | $51.61 | $51.92 | $51.32 | $51.40 | $45.76 | 490,699 |
| 2016-11-18 | $51.52 | $51.63 | $51.34 | $51.52 | $45.87 | 880,041 |
| 2016-11-17 | $50.90 | $51.90 | $50.86 | $51.63 | $45.96 | 603,845 |
| 2016-11-16 | $50.87 | $50.95 | $50.57 | $50.86 | $45.28 | 905,718 |
| 2016-11-15 | $51.53 | $51.89 | $50.93 | $51.07 | $45.47 | 1,270,098 |
| 2016-11-14 | $51.78 | $52.34 | $51.50 | $52.12 | $46.40 | 1,463,205 |
| 2016-11-11 | $51.14 | $51.62 | $51.10 | $51.54 | $45.88 | 1,072,517 |
| 2016-11-10 | $50.33 | $51.32 | $50.20 | $51.20 | $45.58 | 871,961 |
| 2016-11-09 | $48.81 | $50.15 | $48.26 | $49.90 | $44.42 | 1,232,412 |
| 2016-11-08 | $48.55 | $49.02 | $48.41 | $48.93 | $43.56 | 1,039,170 |
| 2016-11-07 | $48.22 | $48.58 | $48.07 | $48.57 | $43.24 | 795,099 |
| 2016-11-04 | $47.64 | $47.87 | $47.16 | $47.48 | $42.27 | 938,734 |
| 2016-11-03 | $47.49 | $48.16 | $47.49 | $47.67 | $42.44 | 621,173 |
| 2016-11-02 | $47.60 | $47.84 | $47.32 | $47.35 | $42.15 | 967,629 |
| 2016-11-01 | $48.39 | $48.42 | $47.53 | $47.65 | $42.42 | 793,148 |
| 2016-10-31 | $48.51 | $48.55 | $48.12 | $48.23 | $42.94 | 920,249 |
| 2016-10-28 | $48.98 | $49.70 | $47.76 | $48.33 | $43.03 | 875,874 |
| 2016-10-27 | $48.68 | $48.78 | $48.06 | $48.10 | $42.82 | 911,217 |
| 2016-10-26 | $48.20 | $48.72 | $48.20 | $48.51 | $43.19 | 622,682 |
| 2016-10-25 | $48.45 | $48.57 | $48.29 | $48.37 | $43.06 | 868,787 |
| 2016-10-24 | $49.31 | $49.47 | $48.54 | $48.55 | $43.22 | 1,096,408 |
| 2016-10-21 | $48.87 | $49.20 | $48.63 | $48.97 | $43.60 | 779,973 |
| 2016-10-20 | $49.85 | $49.85 | $49.10 | $49.18 | $43.78 | 763,318 |
| 2016-10-19 | $50.18 | $50.26 | $49.85 | $50.02 | $44.53 | 820,258 |
| 2016-10-18 | $50.42 | $50.42 | $49.94 | $50.02 | $44.53 | 448,029 |
| 2016-10-17 | $50.33 | $50.36 | $49.87 | $49.91 | $44.43 | 562,107 |
| 2016-10-14 | $50.47 | $50.71 | $50.22 | $50.24 | $44.73 | 492,955 |
| 2016-10-13 | $50.20 | $50.30 | $49.84 | $50.07 | $44.58 | 648,764 |
| 2016-10-12 | $49.84 | $50.66 | $49.84 | $50.47 | $44.93 | 449,855 |
| 2016-10-11 | $50.47 | $50.51 | $49.68 | $49.82 | $44.35 | 576,309 |
| 2016-10-10 | $50.93 | $51.08 | $50.52 | $50.53 | $44.99 | 460,573 |
| 2016-10-07 | $50.89 | $50.89 | $50.38 | $50.57 | $45.02 | 491,389 |
| 2016-10-06 | $50.42 | $50.79 | $50.12 | $50.76 | $45.19 | 662,888 |
| 2016-10-05 | $50.55 | $50.77 | $50.34 | $50.42 | $44.89 | 569,511 |
| 2016-10-04 | $50.48 | $50.60 | $49.83 | $50.28 | $44.76 | 946,237 |
| 2016-10-03 | $50.72 | $50.82 | $50.37 | $50.46 | $44.92 | 469,099 |
| 2016-09-30 | $50.73 | $51.09 | $50.72 | $50.87 | $45.29 | 1,289,133 |
| 2016-09-29 | $50.89 | $50.89 | $50.02 | $50.32 | $44.80 | 815,159 |
| 2016-09-28 | $50.82 | $51.01 | $50.50 | $50.97 | $45.38 | 577,984 |
| 2016-09-27 | $50.41 | $50.94 | $50.26 | $50.80 | $45.23 | 611,849 |
| 2016-09-26 | $50.32 | $50.54 | $49.60 | $50.42 | $44.89 | 896,912 |
| 2016-09-23 | $50.81 | $51.08 | $50.68 | $50.68 | $45.12 | 741,063 |
| 2016-09-22 | $51.00 | $51.24 | $50.88 | $51.10 | $45.49 | 685,474 |
| 2016-09-21 | $50.13 | $50.71 | $50.05 | $50.66 | $45.10 | 1,040,501 |
| 2016-09-20 | $50.24 | $50.47 | $50.00 | $50.08 | $44.59 | 700,903 |
| 2016-09-19 | $50.02 | $50.05 | $49.56 | $49.90 | $44.42 | 1,096,200 |
| 2016-09-16 | $49.60 | $50.14 | $49.40 | $49.65 | $44.20 | 1,758,847 |
| 2016-09-15 | $49.30 | $50.14 | $49.30 | $50.02 | $44.53 | 785,116 |
| 2016-09-14 | $49.65 | $49.82 | $49.26 | $49.42 | $44.00 | 1,061,230 |
| 2016-09-13 | $49.90 | $49.97 | $49.54 | $49.62 | $44.18 | 1,286,843 |
| 2016-09-12 | $49.00 | $50.26 | $48.94 | $50.19 | $44.68 | 1,423,224 |
| 2016-09-09 | $49.84 | $50.05 | $49.15 | $49.17 | $43.77 | 1,251,940 |
| 2016-09-08 | $50.40 | $50.49 | $50.18 | $50.29 | $44.77 | 657,519 |
| 2016-09-07 | $49.88 | $50.45 | $49.76 | $50.45 | $44.91 | 864,786 |
| 2016-09-06 | $49.95 | $50.05 | $49.59 | $50.05 | $44.56 | 955,824 |
| 2016-09-02 | $49.62 | $49.99 | $49.50 | $49.99 | $44.50 | 637,142 |
| 2016-09-01 | $49.44 | $49.54 | $49.06 | $49.42 | $44.00 | 583,553 |
| 2016-08-31 | $49.23 | $49.55 | $49.01 | $49.41 | $43.99 | 1,002,049 |
| 2016-08-30 | $49.70 | $49.94 | $49.28 | $49.54 | $43.77 | 711,392 |
| 2016-08-29 | $49.03 | $49.60 | $49.01 | $49.57 | $43.79 | 723,314 |
| 2016-08-26 | $49.00 | $49.35 | $48.75 | $49.02 | $43.31 | 1,076,753 |
| 2016-08-25 | $48.55 | $49.00 | $48.48 | $48.89 | $43.19 | 833,348 |
| 2016-08-24 | $48.38 | $48.62 | $48.26 | $48.61 | $42.95 | 1,660,364 |
| 2016-08-23 | $49.01 | $49.15 | $48.37 | $48.47 | $42.82 | 1,591,232 |
| 2016-08-22 | $48.54 | $48.91 | $48.37 | $48.80 | $43.11 | 859,599 |
| 2016-08-19 | $48.33 | $48.72 | $48.19 | $48.54 | $42.88 | 5,072,982 |
| 2016-08-18 | $48.66 | $48.73 | $48.40 | $48.52 | $42.87 | 1,480,310 |
| 2016-08-17 | $48.71 | $48.80 | $48.40 | $48.60 | $42.94 | 1,379,708 |
| 2016-08-16 | $49.15 | $49.46 | $48.76 | $48.77 | $43.09 | 2,022,031 |
| 2016-08-15 | $49.43 | $49.72 | $49.29 | $49.30 | $43.56 | 1,042,430 |
| 2016-08-12 | $49.60 | $49.85 | $49.34 | $49.38 | $43.63 | 841,913 |
| 2016-08-11 | $49.75 | $49.97 | $49.67 | $49.75 | $43.95 | 663,443 |
| 2016-08-10 | $49.64 | $49.79 | $49.56 | $49.73 | $43.94 | 598,908 |
| 2016-08-09 | $49.35 | $49.75 | $49.35 | $49.58 | $43.80 | 726,554 |
| 2016-08-08 | $49.31 | $49.67 | $49.21 | $49.41 | $43.65 | 774,821 |
| 2016-08-05 | $49.20 | $49.47 | $49.16 | $49.30 | $43.56 | 832,915 |
| 2016-08-04 | $48.85 | $49.30 | $48.81 | $48.90 | $43.20 | 1,057,066 |
| 2016-08-03 | $48.87 | $49.21 | $48.85 | $49.00 | $43.29 | 1,121,991 |
| 2016-08-02 | $49.43 | $49.65 | $48.81 | $48.98 | $43.27 | 1,250,634 |
| 2016-08-01 | $49.19 | $49.58 | $49.00 | $49.55 | $43.78 | 1,133,744 |
| 2016-07-29 | $49.05 | $49.26 | $48.14 | $49.19 | $43.46 | 1,929,422 |
| 2016-07-28 | $49.36 | $49.53 | $49.13 | $49.41 | $43.65 | 1,286,119 |
| 2016-07-27 | $49.44 | $49.77 | $49.32 | $49.50 | $43.73 | 949,277 |
| 2016-07-26 | $49.51 | $49.70 | $49.21 | $49.46 | $43.70 | 966,452 |
| 2016-07-25 | $49.06 | $49.53 | $49.02 | $49.52 | $43.75 | 1,199,834 |
| 2016-07-22 | $48.64 | $49.21 | $48.64 | $49.16 | $43.43 | 595,990 |
| 2016-07-21 | $48.70 | $48.90 | $48.53 | $48.63 | $42.96 | 721,837 |
| 2016-07-20 | $48.80 | $48.92 | $48.62 | $48.78 | $43.10 | 401,865 |
| 2016-07-19 | $48.51 | $48.79 | $48.43 | $48.70 | $43.03 | 589,539 |
| 2016-07-18 | $48.91 | $49.06 | $48.57 | $48.63 | $42.96 | 634,686 |
| 2016-07-15 | $48.95 | $49.11 | $48.76 | $49.02 | $43.31 | 856,010 |
| 2016-07-14 | $49.13 | $49.26 | $48.74 | $48.95 | $43.25 | 1,638,120 |
| 2016-07-13 | $49.06 | $49.20 | $48.71 | $48.77 | $43.09 | 1,248,977 |
| 2016-07-12 | $49.22 | $49.39 | $49.01 | $49.17 | $43.44 | 813,461 |
| 2016-07-11 | $48.90 | $49.05 | $48.76 | $48.98 | $43.27 | 816,131 |
| 2016-07-08 | $48.27 | $48.76 | $48.15 | $48.70 | $43.03 | 1,137,450 |
| 2016-07-07 | $47.99 | $48.19 | $47.69 | $48.00 | $42.41 | 877,198 |
| 2016-07-06 | $47.16 | $47.93 | $47.15 | $47.87 | $42.29 | 1,343,441 |
| 2016-07-05 | $47.45 | $47.58 | $47.23 | $47.55 | $42.01 | 1,113,773 |
| 2016-07-01 | $47.45 | $47.84 | $47.27 | $47.80 | $42.23 | 1,175,667 |
| 2016-06-30 | $46.58 | $47.62 | $46.33 | $47.60 | $42.05 | 1,292,604 |
| 2016-06-29 | $45.66 | $46.37 | $45.56 | $46.36 | $40.96 | 952,994 |
| 2016-06-28 | $44.49 | $45.39 | $44.44 | $45.28 | $40.00 | 1,828,067 |
| 2016-06-27 | $44.75 | $45.04 | $43.90 | $44.06 | $38.93 | 1,922,803 |
| 2016-06-24 | $45.88 | $46.35 | $45.32 | $45.35 | $40.07 | 2,947,968 |
| 2016-06-23 | $47.30 | $47.56 | $47.12 | $47.56 | $42.02 | 902,852 |
| 2016-06-22 | $46.90 | $47.09 | $46.77 | $46.80 | $41.35 | 848,798 |
| 2016-06-21 | $46.85 | $47.06 | $46.67 | $46.79 | $41.34 | 1,304,830 |
| 2016-06-20 | $47.04 | $47.23 | $46.77 | $46.80 | $41.35 | 975,557 |
| 2016-06-17 | $46.67 | $46.67 | $46.13 | $46.59 | $41.16 | 1,476,230 |
| 2016-06-16 | $46.18 | $46.61 | $46.01 | $46.61 | $41.18 | 927,042 |
| 2016-06-15 | $46.91 | $46.91 | $46.31 | $46.35 | $40.95 | 1,373,397 |
| 2016-06-14 | $47.33 | $47.39 | $46.68 | $46.80 | $41.35 | 1,349,048 |
| 2016-06-13 | $47.95 | $48.19 | $47.54 | $47.57 | $42.03 | 904,598 |
| 2016-06-10 | $48.00 | $48.25 | $47.72 | $48.03 | $42.43 | 1,236,171 |
| 2016-06-09 | $47.84 | $48.36 | $47.66 | $48.36 | $42.73 | 1,617,973 |
| 2016-06-08 | $47.82 | $48.14 | $47.68 | $47.92 | $42.34 | 840,240 |
| 2016-06-07 | $47.96 | $48.00 | $47.74 | $47.88 | $42.30 | 1,110,275 |
| 2016-06-06 | $47.86 | $48.20 | $47.63 | $47.82 | $42.25 | 1,022,608 |
| 2016-06-03 | $47.94 | $48.00 | $47.44 | $47.86 | $42.28 | 1,241,186 |
| 2016-06-02 | $47.84 | $48.25 | $47.61 | $48.25 | $42.63 | 1,144,685 |
| 2016-06-01 | $47.84 | $47.92 | $47.17 | $47.90 | $42.32 | 1,139,012 |
| 2016-05-31 | $48.46 | $48.51 | $48.00 | $48.33 | $42.36 | 2,179,714 |
| 2016-05-27 | $47.93 | $48.64 | $47.86 | $48.20 | $42.25 | 37,176,922 |
| 2016-05-26 | $48.20 | $48.26 | $47.85 | $48.01 | $42.08 | 1,831,220 |
| 2016-05-25 | $48.27 | $48.43 | $47.90 | $48.14 | $42.20 | 3,176,960 |
| 2016-05-24 | $47.92 | $48.27 | $47.49 | $48.13 | $42.19 | 791,910 |
| 2016-05-23 | $47.63 | $47.81 | $47.48 | $47.60 | $41.72 | 450,374 |
| 2016-05-20 | $47.67 | $48.08 | $47.67 | $47.78 | $41.88 | 835,106 |
| 2016-05-19 | $47.27 | $47.70 | $47.11 | $47.62 | $41.74 | 926,955 |
| 2016-05-18 | $47.04 | $48.07 | $47.04 | $47.57 | $41.70 | 1,150,008 |
| 2016-05-17 | $47.35 | $47.59 | $46.89 | $47.19 | $41.36 | 851,181 |
| 2016-05-16 | $47.06 | $47.77 | $47.06 | $47.41 | $41.56 | 683,947 |
| 2016-05-13 | $47.33 | $47.44 | $46.90 | $47.13 | $41.31 | 640,095 |
| 2016-05-12 | $47.37 | $47.54 | $47.20 | $47.49 | $41.63 | 208,946 |
| 2016-05-11 | $47.57 | $47.77 | $47.11 | $47.14 | $41.32 | 253,482 |
| 2016-05-10 | $47.19 | $47.74 | $46.87 | $47.74 | $41.85 | 813,196 |
| 2016-05-09 | $46.77 | $47.10 | $46.72 | $46.91 | $41.12 | 735,630 |
| 2016-05-06 | $46.86 | $47.07 | $46.69 | $46.96 | $41.16 | 739,870 |
| 2016-05-05 | $47.24 | $47.43 | $46.96 | $47.08 | $41.27 | 895,322 |
| 2016-05-04 | $46.15 | $47.12 | $46.15 | $47.06 | $41.25 | 1,249,724 |
| 2016-05-03 | $46.47 | $46.71 | $46.12 | $46.39 | $40.66 | 1,030,586 |
| 2016-05-02 | $46.22 | $46.99 | $46.16 | $46.90 | $41.11 | 1,606,996 |
| 2016-04-29 | $45.68 | $46.45 | $45.32 | $46.04 | $40.36 | 2,004,296 |
| 2016-04-28 | $44.86 | $44.95 | $44.35 | $44.43 | $38.94 | 993,266 |
| 2016-04-27 | $45.16 | $45.44 | $45.01 | $45.14 | $39.57 | 480,363 |
| 2016-04-26 | $44.98 | $45.17 | $44.79 | $45.07 | $39.51 | 684,223 |
| 2016-04-25 | $44.99 | $45.05 | $44.66 | $44.91 | $39.36 | 819,369 |
| 2016-04-22 | $44.69 | $45.28 | $44.67 | $45.03 | $39.47 | 1,462,510 |
| 2016-04-21 | $45.20 | $45.53 | $44.74 | $44.75 | $39.22 | 781,118 |
| 2016-04-20 | $45.40 | $45.51 | $44.96 | $45.37 | $39.77 | 491,137 |
| 2016-04-19 | $45.28 | $45.67 | $45.08 | $45.33 | $39.73 | 889,631 |
| 2016-04-18 | $44.82 | $45.33 | $44.73 | $45.30 | $39.71 | 675,309 |
| 2016-04-15 | $44.72 | $44.96 | $44.63 | $44.94 | $39.39 | 649,625 |
| 2016-04-14 | $44.72 | $44.88 | $44.49 | $44.69 | $39.17 | 678,703 |
| 2016-04-13 | $44.19 | $44.80 | $44.12 | $44.80 | $39.27 | 661,741 |
| 2016-04-12 | $43.89 | $44.17 | $43.58 | $44.09 | $38.65 | 787,680 |
| 2016-04-11 | $43.57 | $44.18 | $43.21 | $43.80 | $38.39 | 581,221 |
| 2016-04-08 | $43.82 | $43.94 | $43.47 | $43.59 | $38.21 | 628,851 |
| 2016-04-07 | $43.70 | $43.80 | $43.17 | $43.43 | $38.07 | 1,091,782 |
| 2016-04-06 | $43.79 | $44.06 | $43.59 | $44.00 | $38.57 | 647,605 |
| 2016-04-05 | $44.09 | $44.22 | $43.71 | $43.73 | $38.33 | 590,179 |
| 2016-04-04 | $44.57 | $44.73 | $44.26 | $44.44 | $38.95 | 1,078,400 |
| 2016-04-01 | $44.29 | $44.70 | $44.05 | $44.63 | $39.12 | 641,560 |
| 2016-03-31 | $44.32 | $44.67 | $44.29 | $44.48 | $38.99 | 897,335 |
| 2016-03-30 | $44.47 | $44.65 | $44.29 | $44.37 | $38.89 | 764,278 |
| 2016-03-29 | $43.92 | $44.31 | $43.75 | $44.27 | $38.80 | 1,186,219 |
| 2016-03-28 | $44.04 | $44.12 | $43.87 | $43.93 | $38.51 | 796,082 |
| 2016-03-24 | $43.84 | $44.00 | $43.66 | $43.98 | $38.55 | 674,089 |
| 2016-03-23 | $44.06 | $44.15 | $43.77 | $44.02 | $38.58 | 719,508 |
| 2016-03-22 | $43.95 | $44.32 | $43.81 | $44.10 | $38.65 | 645,670 |
| 2016-03-21 | $44.12 | $44.25 | $43.84 | $44.10 | $38.65 | 793,626 |
| 2016-03-18 | $43.53 | $44.00 | $43.47 | $43.68 | $38.29 | 1,652,360 |
| 2016-03-17 | $42.94 | $43.90 | $42.94 | $43.71 | $38.31 | 846,758 |
| 2016-03-16 | $42.44 | $43.11 | $42.32 | $42.97 | $37.66 | 1,101,088 |
| 2016-03-15 | $42.29 | $42.75 | $42.14 | $42.67 | $37.40 | 876,949 |
| 2016-03-14 | $42.50 | $42.59 | $42.01 | $42.45 | $37.21 | 736,049 |
| 2016-03-11 | $41.95 | $42.60 | $41.90 | $42.60 | $37.34 | 981,351 |
| 2016-03-10 | $41.30 | $41.52 | $40.94 | $41.51 | $36.38 | 845,347 |
| 2016-03-09 | $40.98 | $41.17 | $40.76 | $41.09 | $36.02 | 1,018,510 |
| 2016-03-08 | $40.95 | $41.06 | $40.59 | $40.88 | $35.83 | 542,832 |
| 2016-03-07 | $40.84 | $41.27 | $40.59 | $41.18 | $36.10 | 520,181 |
| 2016-03-04 | $40.67 | $41.00 | $40.42 | $41.00 | $35.94 | 848,669 |
| 2016-03-03 | $40.26 | $40.69 | $40.13 | $40.69 | $35.67 | 752,113 |
| 2016-03-02 | $40.07 | $40.32 | $39.76 | $40.31 | $35.33 | 1,189,136 |
| 2016-03-01 | $40.17 | $40.61 | $39.89 | $40.61 | $35.26 | 819,132 |
| 2016-02-29 | $39.96 | $40.28 | $39.67 | $39.85 | $34.60 | 1,056,335 |
| 2016-02-26 | $40.17 | $40.27 | $39.84 | $40.06 | $34.79 | 593,519 |
| 2016-02-25 | $39.69 | $40.01 | $39.49 | $40.01 | $34.74 | 651,535 |
| 2016-02-24 | $39.19 | $39.69 | $38.98 | $39.65 | $34.43 | 577,948 |
| 2016-02-23 | $39.78 | $39.94 | $39.49 | $39.55 | $34.34 | 595,290 |
| 2016-02-22 | $39.68 | $40.03 | $39.67 | $39.93 | $34.67 | 950,360 |
| 2016-02-19 | $39.42 | $39.62 | $39.17 | $39.43 | $34.24 | 1,076,775 |
| 2016-02-18 | $39.36 | $39.81 | $39.10 | $39.72 | $34.49 | 1,187,258 |
| 2016-02-17 | $39.26 | $39.48 | $39.07 | $39.39 | $34.20 | 879,182 |
| 2016-02-16 | $38.98 | $39.13 | $38.68 | $39.00 | $33.87 | 1,275,052 |
| 2016-02-12 | $38.33 | $38.56 | $37.97 | $38.49 | $33.42 | 937,213 |
| 2016-02-11 | $37.29 | $38.07 | $37.19 | $37.82 | $32.84 | 1,243,070 |
| 2016-02-10 | $37.93 | $38.36 | $37.81 | $38.00 | $33.00 | 938,084 |
| 2016-02-09 | $37.86 | $38.29 | $37.65 | $37.82 | $32.84 | 812,158 |
| 2016-02-08 | $37.93 | $38.26 | $37.73 | $38.18 | $33.15 | 1,057,400 |
| 2016-02-05 | $38.49 | $38.75 | $38.19 | $38.32 | $33.27 | 1,408,962 |
| 2016-02-04 | $38.38 | $38.86 | $38.05 | $38.68 | $33.59 | 1,449,150 |
| 2016-02-03 | $37.80 | $38.65 | $37.36 | $38.54 | $33.47 | 1,719,111 |
| 2016-02-02 | $37.46 | $37.70 | $37.19 | $37.49 | $32.55 | 1,280,682 |
| 2016-02-01 | $37.56 | $38.08 | $37.19 | $37.83 | $32.85 | 1,666,722 |
| 2016-01-29 | $36.53 | $37.70 | $36.25 | $37.64 | $32.68 | 3,475,272 |
| 2016-01-28 | $37.31 | $37.56 | $36.22 | $36.24 | $31.47 | 3,477,721 |
| 2016-01-27 | $37.20 | $37.53 | $36.82 | $37.07 | $32.19 | 761,741 |
| 2016-01-26 | $37.12 | $37.58 | $37.00 | $37.35 | $32.43 | 831,978 |
| 2016-01-25 | $37.58 | $37.59 | $36.86 | $36.88 | $32.02 | 767,189 |
| 2016-01-22 | $37.31 | $37.72 | $37.23 | $37.65 | $32.69 | 754,597 |
| 2016-01-21 | $36.90 | $37.17 | $36.67 | $36.75 | $31.91 | 916,530 |
| 2016-01-20 | $36.65 | $37.21 | $35.96 | $36.81 | $31.96 | 1,245,594 |
| 2016-01-19 | $37.99 | $38.09 | $37.03 | $37.19 | $32.29 | 1,022,181 |
| 2016-01-15 | $36.96 | $37.72 | $36.90 | $37.61 | $32.66 | 2,241,437 |
| 2016-01-14 | $37.08 | $38.08 | $36.78 | $37.70 | $32.74 | 2,085,324 |
| 2016-01-13 | $38.16 | $38.27 | $36.99 | $37.00 | $32.13 | 1,720,600 |
| 2016-01-12 | $37.87 | $37.94 | $37.43 | $37.88 | $32.89 | 1,196,946 |
| 2016-01-11 | $38.35 | $38.41 | $37.32 | $37.66 | $32.70 | 1,649,519 |
| 2016-01-08 | $38.81 | $39.06 | $38.25 | $38.30 | $33.26 | 823,144 |
| 2016-01-07 | $38.82 | $38.96 | $38.35 | $38.71 | $33.61 | 1,265,477 |
| 2016-01-06 | $39.88 | $39.92 | $39.36 | $39.53 | $34.33 | 975,049 |
| 2016-01-05 | $40.32 | $40.45 | $40.00 | $40.31 | $35.00 | 1,117,199 |
| 2016-01-04 | $40.40 | $40.49 | $39.86 | $40.20 | $34.91 | 1,163,776 |
| 2015-12-31 | $41.20 | $41.54 | $40.93 | $40.94 | $35.55 | 855,606 |
| 2015-12-30 | $41.60 | $41.76 | $41.28 | $41.38 | $35.93 | 694,832 |
| 2015-12-29 | $41.56 | $41.79 | $41.37 | $41.57 | $36.10 | 861,631 |
| 2015-12-28 | $40.98 | $41.32 | $40.78 | $41.32 | $35.88 | 921,526 |
| 2015-12-24 | $41.06 | $41.30 | $40.78 | $41.15 | $35.73 | 388,921 |
| 2015-12-23 | $40.65 | $41.02 | $40.28 | $41.02 | $35.62 | 1,324,753 |
| 2015-12-22 | $40.41 | $40.53 | $39.80 | $40.51 | $35.18 | 1,524,555 |
| 2015-12-21 | $40.27 | $40.49 | $39.43 | $40.31 | $35.00 | 2,321,096 |
| 2015-12-18 | $41.23 | $41.38 | $40.07 | $40.08 | $34.80 | 4,037,717 |
| 2015-12-17 | $42.47 | $42.69 | $41.05 | $41.26 | $35.83 | 2,512,445 |
| 2015-12-16 | $43.60 | $43.60 | $42.05 | $42.53 | $36.93 | 2,552,299 |
| 2015-12-15 | $43.11 | $43.72 | $43.11 | $43.56 | $37.83 | 962,232 |
| 2015-12-14 | $43.45 | $43.84 | $42.45 | $42.79 | $37.16 | 1,651,162 |
| 2015-12-11 | $42.95 | $43.71 | $42.90 | $43.41 | $37.69 | 1,455,540 |
| 2015-12-10 | $43.17 | $43.58 | $42.89 | $43.45 | $37.73 | 1,290,794 |
| 2015-12-09 | $43.10 | $43.63 | $42.94 | $43.20 | $37.51 | 1,187,272 |
| 2015-12-08 | $43.68 | $43.77 | $43.24 | $43.33 | $37.63 | 927,995 |
| 2015-12-07 | $43.85 | $44.04 | $43.64 | $44.02 | $38.22 | 848,327 |
| 2015-12-04 | $43.06 | $43.93 | $42.97 | $43.92 | $38.14 | 885,719 |
| 2015-12-03 | $43.51 | $43.63 | $42.76 | $42.96 | $37.30 | 1,034,568 |
| 2015-12-02 | $43.60 | $43.68 | $43.39 | $43.46 | $37.74 | 1,026,810 |
| 2015-12-01 | $43.98 | $44.21 | $43.65 | $43.86 | $37.76 | 1,076,450 |
| 2015-11-30 | $44.14 | $44.34 | $43.75 | $43.75 | $37.67 | 1,486,357 |
| 2015-11-27 | $44.00 | $44.19 | $43.76 | $44.00 | $37.88 | 301,842 |
| 2015-11-25 | $44.21 | $44.25 | $43.86 | $43.95 | $37.84 | 529,555 |
| 2015-11-24 | $43.92 | $44.37 | $43.86 | $44.13 | $38.00 | 887,480 |
| 2015-11-23 | $44.32 | $44.54 | $44.04 | $44.11 | $37.98 | 882,730 |
| 2015-11-20 | $44.00 | $44.38 | $44.00 | $44.19 | $38.05 | 810,256 |
| 2015-11-19 | $43.74 | $43.96 | $43.53 | $43.87 | $37.77 | 679,993 |
| 2015-11-18 | $43.28 | $43.84 | $43.20 | $43.81 | $37.72 | 802,324 |
| 2015-11-17 | $43.61 | $43.69 | $43.17 | $43.23 | $37.22 | 964,274 |
| 2015-11-16 | $42.85 | $43.54 | $42.79 | $43.54 | $37.49 | 783,985 |
| 2015-11-13 | $43.22 | $43.30 | $42.86 | $42.98 | $37.01 | 653,320 |
| 2015-11-12 | $43.96 | $44.10 | $43.27 | $43.27 | $37.26 | 615,502 |
| 2015-11-11 | $44.10 | $44.44 | $43.97 | $44.23 | $38.08 | 1,119,211 |
| 2015-11-10 | $43.60 | $44.05 | $43.48 | $44.02 | $37.90 | 1,000,096 |
| 2015-11-09 | $44.00 | $44.00 | $43.32 | $43.65 | $37.58 | 616,665 |
| 2015-11-06 | $44.26 | $44.31 | $43.83 | $44.06 | $37.94 | 849,346 |
| 2015-11-05 | $43.99 | $44.16 | $43.78 | $44.09 | $37.96 | 845,938 |
| 2015-11-04 | $43.97 | $44.19 | $43.82 | $44.01 | $37.89 | 1,240,536 |
| 2015-11-03 | $43.58 | $44.16 | $43.53 | $43.92 | $37.82 | 1,562,224 |
| 2015-11-02 | $43.19 | $43.69 | $42.91 | $43.68 | $37.61 | 1,072,624 |
| 2015-10-30 | $44.10 | $44.26 | $43.56 | $43.73 | $37.65 | 1,398,414 |
| 2015-10-29 | $43.73 | $44.29 | $43.73 | $44.15 | $38.01 | 1,306,700 |
| 2015-10-28 | $44.03 | $44.30 | $43.63 | $44.05 | $37.93 | 1,605,992 |
| 2015-10-27 | $43.50 | $43.73 | $43.32 | $43.65 | $37.58 | 1,244,946 |
| 2015-10-26 | $43.57 | $43.82 | $43.32 | $43.72 | $37.64 | 1,056,785 |
| 2015-10-23 | $43.76 | $43.94 | $43.47 | $43.56 | $37.51 | 1,390,047 |
| 2015-10-22 | $43.34 | $43.80 | $43.23 | $43.58 | $37.52 | 948,263 |
| 2015-10-21 | $43.60 | $43.76 | $43.03 | $43.12 | $37.13 | 699,840 |
| 2015-10-20 | $42.60 | $43.62 | $42.56 | $43.45 | $37.41 | 1,510,562 |
| 2015-10-19 | $42.76 | $42.95 | $42.59 | $42.71 | $36.77 | 1,458,442 |
| 2015-10-16 | $42.52 | $42.90 | $42.49 | $42.85 | $36.89 | 1,280,254 |
| 2015-10-15 | $42.67 | $42.77 | $42.21 | $42.49 | $36.58 | 1,082,456 |
| 2015-10-14 | $42.25 | $42.55 | $41.64 | $42.45 | $36.55 | 1,100,911 |
| 2015-10-13 | $42.49 | $42.68 | $42.24 | $42.26 | $36.39 | 500,961 |
| 2015-10-12 | $42.51 | $42.72 | $42.44 | $42.69 | $36.76 | 677,951 |
| 2015-10-09 | $42.54 | $42.69 | $42.47 | $42.56 | $36.64 | 778,294 |
| 2015-10-08 | $42.11 | $42.63 | $41.92 | $42.55 | $36.64 | 840,496 |
| 2015-10-07 | $42.42 | $42.62 | $41.68 | $42.19 | $36.33 | 1,473,025 |
| 2015-10-06 | $41.92 | $42.22 | $41.92 | $42.13 | $36.27 | 1,121,974 |
| 2015-10-05 | $41.91 | $42.21 | $41.80 | $42.11 | $36.26 | 1,403,523 |
| 2015-10-02 | $40.54 | $41.81 | $40.54 | $41.81 | $36.00 | 854,316 |
| 2015-10-01 | $41.19 | $41.35 | $40.67 | $41.24 | $35.51 | 891,426 |
| 2015-09-30 | $40.91 | $41.34 | $40.70 | $41.28 | $35.54 | 1,233,662 |
| 2015-09-29 | $40.91 | $41.10 | $40.50 | $40.78 | $35.11 | 1,419,220 |
| 2015-09-28 | $41.80 | $41.90 | $41.04 | $41.14 | $35.42 | 1,226,407 |
| 2015-09-25 | $42.23 | $42.41 | $41.88 | $41.99 | $36.15 | 1,261,038 |
| 2015-09-24 | $41.85 | $41.96 | $41.57 | $41.88 | $36.06 | 1,269,860 |
| 2015-09-23 | $42.30 | $42.42 | $41.92 | $42.11 | $36.26 | 855,175 |
| 2015-09-22 | $41.81 | $42.33 | $41.67 | $42.28 | $36.40 | 1,943,852 |
| 2015-09-21 | $42.29 | $42.44 | $42.07 | $42.33 | $36.45 | 1,411,244 |
| 2015-09-18 | $42.02 | $42.32 | $41.62 | $41.85 | $36.03 | 3,015,025 |
| 2015-09-17 | $42.51 | $42.91 | $42.25 | $42.47 | $36.57 | 1,199,852 |
| 2015-09-16 | $42.32 | $42.61 | $42.11 | $42.48 | $36.58 | 910,603 |
| 2015-09-15 | $42.08 | $42.36 | $41.98 | $42.26 | $36.39 | 882,832 |
| 2015-09-14 | $41.98 | $42.16 | $41.87 | $42.01 | $36.17 | 1,093,950 |
| 2015-09-11 | $42.01 | $42.12 | $41.76 | $42.00 | $36.16 | 1,087,714 |
| 2015-09-10 | $42.01 | $42.43 | $41.99 | $42.10 | $36.25 | 953,506 |
| 2015-09-09 | $42.77 | $42.99 | $42.17 | $42.22 | $36.35 | 1,292,684 |
| 2015-09-08 | $42.25 | $42.68 | $42.00 | $42.46 | $36.56 | 2,074,341 |
| 2015-09-04 | $41.98 | $42.20 | $41.58 | $41.67 | $35.88 | 1,336,211 |
| 2015-09-03 | $42.47 | $42.65 | $42.34 | $42.40 | $36.51 | 1,585,801 |
| 2015-09-02 | $42.35 | $42.56 | $41.88 | $42.41 | $36.52 | 685,533 |
Arthur J. Gallagher & Company (AJG) News Headlines
.jpg)
Recent Arthur J. Gallagher & Company (AJG) News
Similar Companies to Arthur J. Gallagher & Company (AJG) in the Insurance Brokers Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Marsh & McLennan Cos. Inc | MMC | Insurance Brokers | Financial Services | 65,000 |
| Aon plc. - Class A | AON | Insurance Brokers | Financial Services | 50,875 |
| Willis Towers Watson Public Ltd Company | WLTW | Insurance Brokers | Financial Services | 45,000 |
| Arthur J. Gallagher & Company | AJG | Insurance Brokers | Financial Services | 28,000 |
| Fanhua Inc | FANH | Insurance Brokers | Financial Services | 17,000 |
| Brown & Brown Inc | BRO | Insurance Brokers | Financial Services | 11,000 |
| GoHealth Inc - Class A | GOCO | Insurance Brokers | Financial Services | 8,525 |
| SelectQuote Inc | SLQT | Insurance Brokers | Financial Services | 3,000 |
| Huize Holding Ltd | HUIZ | Insurance Brokers | Financial Services | 2,000 |
| Corvel Corp | CRVL | Insurance Brokers | Financial Services | 1,400 |