Booz Allen Hamilton Holding Corp - Class A (BAH) Exchange: NYSE
Data as of May 2, 2025
$119.81 ($0.28) 0.23%
Booz Allen Hamilton Holding Corp - Class A - Daily Information
Click for more stock information on Booz Allen Hamilton Holding Corp - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $121.43 |
| Previous Close | $119.81 |
| High | $122.03 |
| Low | $118.45 |
| Adjusted Open | $121.43 |
| Previous Adjusted Close | $119.81 |
| Adjusted High | $122.03 |
| Adjusted Low | $118.45 |
About Booz Allen Hamilton Holding Corp - Class A (BAH)
Booz Allen Hamilton Holding Corporation Class A (NYSE: BAH) is a global firm focused on providing management and technology consulting and engineering services. The firm has been in operation since 1914, when it was founded as Booz & Company. Throughout the years Booz has grown and expanded its services, establishing itself in a variety of areas, including defense, health care, energy and civil markets. The company has secured significant contracts with the U.S. Department of Defense and other federal departments, and also works with private-sector clients. As of 2020, the company employs more than 27,000 people across the globe.
Invest in Booz Allen Hamilton Holding Corp - Class A (BAH)
Historical Stock Data for Booz Allen Hamilton Holding Corp - Class A (BAH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $121.43 | $122.03 | $118.45 | $119.81 | $119.81 | 1,418,546 |
| 2025-05-01 | $119.64 | $120.56 | $117.30 | $119.53 | $119.53 | 1,403,022 |
| 2025-04-30 | $119.00 | $120.25 | $117.77 | $120.02 | $120.02 | 1,530,362 |
| 2025-04-29 | $118.83 | $120.79 | $117.89 | $119.30 | $119.30 | 1,196,186 |
| 2025-04-28 | $119.04 | $120.75 | $116.78 | $118.81 | $118.81 | 1,142,341 |
| 2025-04-25 | $119.77 | $120.51 | $117.41 | $119.59 | $119.59 | 1,706,719 |
| 2025-04-24 | $117.66 | $119.66 | $116.40 | $119.33 | $119.33 | 2,504,116 |
| 2025-04-23 | $117.50 | $118.23 | $115.79 | $116.42 | $116.42 | 3,192,711 |
| 2025-04-22 | $112.28 | $115.37 | $112.25 | $115.13 | $115.13 | 2,465,169 |
| 2025-04-21 | $113.78 | $114.06 | $110.82 | $111.95 | $111.95 | 1,523,551 |
| 2025-04-17 | $110.39 | $114.29 | $110.39 | $113.68 | $113.68 | 1,582,219 |
| 2025-04-16 | $110.20 | $113.00 | $109.62 | $111.29 | $111.29 | 1,799,616 |
| 2025-04-15 | $110.16 | $112.50 | $109.48 | $110.29 | $110.29 | 1,538,919 |
| 2025-04-14 | $110.28 | $113.13 | $108.79 | $112.03 | $112.03 | 2,118,528 |
| 2025-04-11 | $105.16 | $110.51 | $103.22 | $108.78 | $108.78 | 2,670,605 |
| 2025-04-10 | $107.78 | $109.60 | $105.24 | $108.81 | $108.81 | 2,990,900 |
| 2025-04-09 | $105.05 | $111.00 | $101.26 | $108.07 | $108.07 | 6,554,715 |
| 2025-04-08 | $109.59 | $111.66 | $105.17 | $106.69 | $106.69 | 3,091,314 |
| 2025-04-07 | $104.78 | $110.93 | $104.54 | $107.37 | $107.37 | 2,648,761 |
| 2025-04-04 | $109.07 | $113.08 | $107.12 | $109.20 | $109.20 | 3,591,518 |
| 2025-04-03 | $110.99 | $114.97 | $109.85 | $111.74 | $111.74 | 3,094,409 |
| 2025-04-02 | $104.36 | $115.98 | $103.24 | $112.83 | $112.83 | 9,497,200 |
| 2025-04-01 | $104.49 | $107.55 | $103.10 | $107.36 | $107.36 | 2,565,050 |
| 2025-03-31 | $104.21 | $105.64 | $102.79 | $104.58 | $104.58 | 1,979,182 |
| 2025-03-28 | $105.28 | $105.99 | $104.32 | $105.28 | $105.28 | 1,394,471 |
| 2025-03-27 | $106.75 | $107.05 | $104.60 | $105.86 | $105.86 | 2,013,412 |
| 2025-03-26 | $106.32 | $107.45 | $105.05 | $106.32 | $106.32 | 1,553,274 |
| 2025-03-25 | $105.45 | $107.27 | $103.27 | $106.32 | $106.32 | 1,950,178 |
| 2025-03-24 | $104.00 | $105.60 | $101.54 | $105.17 | $105.17 | 2,710,698 |
| 2025-03-21 | $103.60 | $104.40 | $101.05 | $104.14 | $104.14 | 5,201,060 |
| 2025-03-20 | $109.28 | $109.92 | $103.35 | $103.58 | $103.58 | 4,975,533 |
| 2025-03-19 | $116.30 | $118.43 | $112.00 | $112.71 | $112.71 | 3,523,750 |
| 2025-03-18 | $114.18 | $116.71 | $112.73 | $116.52 | $116.52 | 2,117,567 |
| 2025-03-17 | $113.37 | $117.08 | $113.00 | $115.34 | $115.34 | 1,809,901 |
| 2025-03-14 | $111.03 | $112.80 | $109.96 | $112.25 | $112.25 | 1,322,288 |
| 2025-03-13 | $110.94 | $112.66 | $109.59 | $111.32 | $111.32 | 1,586,301 |
| 2025-03-12 | $110.45 | $112.31 | $107.42 | $111.55 | $111.55 | 2,060,868 |
| 2025-03-11 | $110.99 | $112.31 | $108.46 | $110.04 | $110.04 | 2,421,113 |
| 2025-03-10 | $116.43 | $119.34 | $112.31 | $112.64 | $112.64 | 3,225,702 |
| 2025-03-07 | $107.76 | $118.16 | $107.19 | $116.47 | $116.47 | 4,249,116 |
| 2025-03-06 | $109.00 | $110.06 | $106.02 | $108.33 | $108.33 | 2,670,462 |
| 2025-03-05 | $106.00 | $110.97 | $106.00 | $109.94 | $109.94 | 3,527,186 |
| 2025-03-04 | $103.52 | $109.20 | $102.51 | $105.79 | $105.79 | 6,751,053 |
| 2025-03-03 | $106.48 | $106.68 | $101.82 | $102.72 | $102.72 | 3,783,922 |
| 2025-02-28 | $104.90 | $108.64 | $104.05 | $106.06 | $106.06 | 5,222,861 |
| 2025-02-27 | $113.51 | $114.49 | $110.32 | $111.04 | $111.04 | 2,946,582 |
| 2025-02-26 | $114.29 | $117.19 | $113.07 | $113.49 | $113.49 | 2,505,476 |
| 2025-02-25 | $111.88 | $115.68 | $111.22 | $114.65 | $114.65 | 2,879,724 |
| 2025-02-24 | $112.75 | $114.86 | $111.73 | $112.43 | $112.43 | 3,898,541 |
| 2025-02-21 | $112.57 | $113.17 | $106.69 | $112.30 | $112.30 | 4,374,838 |
| 2025-02-20 | $116.47 | $117.33 | $110.57 | $113.62 | $113.62 | 3,479,876 |
| 2025-02-19 | $118.50 | $120.44 | $117.05 | $117.80 | $117.80 | 1,510,148 |
| 2025-02-18 | $119.15 | $119.47 | $115.67 | $119.19 | $119.19 | 1,793,246 |
| 2025-02-14 | $118.08 | $119.26 | $115.97 | $117.73 | $117.73 | 1,695,222 |
| 2025-02-13 | $121.88 | $122.35 | $116.07 | $117.88 | $117.33 | 3,305,505 |
| 2025-02-12 | $123.31 | $124.30 | $120.92 | $121.88 | $121.31 | 1,875,516 |
| 2025-02-11 | $128.66 | $128.86 | $123.55 | $124.41 | $123.83 | 2,235,167 |
| 2025-02-10 | $128.72 | $129.36 | $127.56 | $128.10 | $127.50 | 1,313,368 |
| 2025-02-07 | $129.37 | $130.26 | $126.83 | $127.94 | $127.35 | 1,977,065 |
| 2025-02-06 | $129.59 | $130.35 | $127.40 | $129.16 | $128.56 | 1,659,832 |
| 2025-02-05 | $133.00 | $134.27 | $129.12 | $129.35 | $128.75 | 1,302,238 |
| 2025-02-04 | $130.83 | $133.54 | $129.75 | $131.97 | $131.36 | 1,930,913 |
| 2025-02-03 | $129.34 | $133.85 | $127.50 | $129.41 | $128.81 | 2,964,231 |
| 2025-01-31 | $124.81 | $130.87 | $121.02 | $129.00 | $128.40 | 3,622,402 |
| 2025-01-30 | $127.47 | $129.34 | $125.91 | $128.93 | $128.33 | 2,560,573 |
| 2025-01-29 | $129.86 | $131.23 | $127.01 | $127.06 | $126.47 | 1,735,504 |
| 2025-01-28 | $135.78 | $135.78 | $127.64 | $128.91 | $128.31 | 2,248,043 |
| 2025-01-27 | $134.80 | $136.40 | $133.44 | $135.38 | $134.75 | 1,874,808 |
| 2025-01-24 | $137.06 | $137.69 | $133.04 | $133.44 | $133.44 | 1,785,653 |
| 2025-01-23 | $144.50 | $146.95 | $132.12 | $136.19 | $136.19 | 3,230,050 |
| 2025-01-22 | $142.59 | $145.25 | $141.63 | $143.06 | $143.06 | 3,481,524 |
| 2025-01-21 | $137.08 | $143.95 | $137.08 | $142.45 | $142.45 | 2,197,898 |
| 2025-01-17 | $137.36 | $137.46 | $135.59 | $136.06 | $136.06 | 1,455,540 |
| 2025-01-16 | $136.01 | $137.73 | $135.01 | $136.30 | $136.30 | 1,456,672 |
| 2025-01-15 | $136.90 | $137.38 | $134.25 | $136.07 | $136.07 | 1,199,414 |
| 2025-01-14 | $134.92 | $136.38 | $133.15 | $136.14 | $136.14 | 1,327,549 |
| 2025-01-13 | $131.86 | $137.35 | $131.39 | $135.12 | $135.12 | 1,819,232 |
| 2025-01-10 | $129.63 | $134.82 | $129.55 | $132.47 | $132.47 | 2,054,144 |
| 2025-01-08 | $129.35 | $130.09 | $127.09 | $130.08 | $130.08 | 1,623,537 |
| 2025-01-07 | $130.50 | $131.56 | $128.17 | $129.24 | $129.24 | 1,515,805 |
| 2025-01-06 | $132.55 | $134.17 | $129.79 | $130.74 | $130.74 | 1,588,651 |
| 2025-01-03 | $127.50 | $132.18 | $127.50 | $131.93 | $131.93 | 1,526,212 |
| 2025-01-02 | $129.60 | $131.74 | $127.90 | $128.12 | $128.12 | 2,194,666 |
| 2024-12-31 | $128.97 | $130.18 | $127.11 | $128.70 | $128.70 | 1,097,272 |
| 2024-12-30 | $128.21 | $129.52 | $127.29 | $128.36 | $128.36 | 981,164 |
| 2024-12-27 | $129.46 | $130.70 | $128.50 | $129.65 | $129.65 | 474,275 |
| 2024-12-26 | $129.27 | $130.58 | $128.62 | $130.40 | $130.40 | 672,634 |
| 2024-12-24 | $130.81 | $131.26 | $128.87 | $129.70 | $129.70 | 524,566 |
| 2024-12-23 | $130.85 | $131.33 | $129.02 | $131.11 | $131.11 | 873,714 |
| 2024-12-20 | $128.51 | $132.09 | $128.19 | $131.19 | $131.19 | 2,892,800 |
| 2024-12-19 | $134.00 | $135.23 | $127.79 | $128.66 | $128.66 | 2,571,107 |
| 2024-12-18 | $135.93 | $136.85 | $133.18 | $133.37 | $133.37 | 1,677,598 |
| 2024-12-17 | $135.16 | $136.85 | $134.26 | $135.80 | $135.80 | 1,798,562 |
| 2024-12-16 | $135.44 | $136.43 | $133.53 | $135.56 | $135.56 | 1,262,832 |
| 2024-12-13 | $135.00 | $135.82 | $133.37 | $134.46 | $134.46 | 1,177,343 |
| 2024-12-12 | $133.52 | $136.25 | $130.32 | $135.60 | $135.60 | 1,666,661 |
| 2024-12-11 | $142.14 | $142.62 | $134.02 | $134.99 | $134.99 | 2,753,485 |
| 2024-12-10 | $141.81 | $143.38 | $139.71 | $141.78 | $141.78 | 1,671,304 |
| 2024-12-09 | $145.29 | $146.83 | $140.42 | $140.80 | $140.80 | 1,955,327 |
| 2024-12-06 | $147.66 | $149.27 | $144.25 | $145.74 | $145.74 | 1,898,208 |
| 2024-12-05 | $145.11 | $145.68 | $142.34 | $142.70 | $142.70 | 1,667,370 |
| 2024-12-04 | $145.73 | $146.18 | $143.70 | $144.47 | $144.47 | 1,911,814 |
| 2024-12-03 | $149.06 | $150.00 | $145.97 | $146.04 | $146.04 | 1,575,722 |
| 2024-12-02 | $147.07 | $149.92 | $146.08 | $148.72 | $148.72 | 1,863,988 |
| 2024-11-29 | $148.43 | $149.67 | $147.39 | $148.18 | $148.18 | 540,882 |
| 2024-11-27 | $149.02 | $150.12 | $146.91 | $147.35 | $147.35 | 1,026,857 |
| 2024-11-26 | $149.34 | $149.81 | $147.64 | $148.63 | $148.63 | 1,661,910 |
| 2024-11-25 | $149.52 | $150.53 | $145.87 | $147.46 | $147.46 | 2,349,414 |
| 2024-11-22 | $149.00 | $150.09 | $146.32 | $149.22 | $149.22 | 2,296,579 |
| 2024-11-21 | $143.37 | $151.04 | $142.94 | $149.88 | $149.88 | 3,797,329 |
| 2024-11-20 | $138.97 | $144.44 | $137.00 | $144.19 | $144.19 | 2,895,701 |
| 2024-11-19 | $140.54 | $142.90 | $137.51 | $137.92 | $137.92 | 3,980,978 |
| 2024-11-18 | $147.90 | $148.79 | $139.00 | $140.54 | $140.54 | 4,291,011 |
| 2024-11-15 | $153.66 | $154.43 | $148.70 | $149.39 | $149.39 | 3,898,280 |
| 2024-11-14 | $170.05 | $170.05 | $154.04 | $154.57 | $154.04 | 4,469,596 |
| 2024-11-13 | $182.30 | $182.35 | $171.64 | $172.00 | $171.41 | 2,272,817 |
| 2024-11-12 | $183.31 | $184.35 | $180.22 | $181.45 | $181.45 | 1,143,650 |
| 2024-11-11 | $183.76 | $186.59 | $182.94 | $183.40 | $183.40 | 944,057 |
| 2024-11-08 | $179.52 | $183.89 | $177.00 | $183.50 | $183.50 | 1,537,693 |
| 2024-11-07 | $181.05 | $181.34 | $175.51 | $175.80 | $175.80 | 2,339,842 |
| 2024-11-06 | $190.47 | $190.59 | $179.91 | $179.96 | $179.96 | 2,456,601 |
| 2024-11-05 | $182.48 | $185.29 | $180.68 | $185.28 | $185.28 | 963,506 |
| 2024-11-04 | $180.65 | $182.65 | $180.13 | $182.62 | $182.62 | 778,872 |
| 2024-11-01 | $182.83 | $183.74 | $180.84 | $181.28 | $181.28 | 816,574 |
| 2024-10-31 | $183.46 | $184.52 | $181.10 | $181.66 | $181.66 | 997,968 |
| 2024-10-30 | $183.60 | $184.59 | $182.52 | $183.48 | $183.48 | 896,735 |
| 2024-10-29 | $186.81 | $187.49 | $183.90 | $184.18 | $184.18 | 1,204,628 |
| 2024-10-28 | $184.08 | $186.06 | $182.02 | $186.00 | $186.00 | 1,492,356 |
| 2024-10-25 | $181.01 | $189.13 | $176.59 | $181.93 | $181.93 | 2,387,460 |
| 2024-10-24 | $163.56 | $167.09 | $162.99 | $166.55 | $166.55 | 1,309,167 |
| 2024-10-23 | $161.53 | $163.72 | $161.05 | $163.26 | $163.26 | 619,951 |
| 2024-10-22 | $161.85 | $162.68 | $161.08 | $162.43 | $162.43 | 866,950 |
| 2024-10-21 | $163.63 | $163.73 | $162.33 | $163.24 | $163.24 | 755,848 |
| 2024-10-18 | $163.12 | $164.28 | $161.72 | $163.91 | $163.91 | 1,009,155 |
| 2024-10-17 | $164.55 | $164.58 | $162.80 | $163.30 | $163.30 | 588,764 |
| 2024-10-16 | $162.84 | $164.19 | $162.67 | $164.13 | $164.13 | 900,071 |
| 2024-10-15 | $163.99 | $164.40 | $162.04 | $162.34 | $162.34 | 1,362,019 |
| 2024-10-14 | $160.98 | $163.13 | $160.44 | $162.65 | $162.65 | 577,612 |
| 2024-10-11 | $159.52 | $161.12 | $159.52 | $160.82 | $160.82 | 726,217 |
| 2024-10-10 | $162.01 | $162.63 | $158.25 | $159.09 | $159.09 | 834,604 |
| 2024-10-09 | $162.00 | $162.72 | $160.54 | $161.59 | $161.59 | 1,667,537 |
| 2024-10-08 | $161.17 | $161.75 | $159.86 | $161.40 | $161.40 | 657,133 |
| 2024-10-07 | $160.39 | $162.48 | $160.02 | $161.26 | $161.26 | 670,457 |
| 2024-10-04 | $161.48 | $161.65 | $160.08 | $160.80 | $160.80 | 632,413 |
| 2024-10-03 | $161.55 | $161.76 | $160.24 | $160.96 | $160.96 | 777,108 |
| 2024-10-02 | $160.00 | $162.35 | $159.19 | $161.31 | $161.31 | 459,669 |
| 2024-10-01 | $162.82 | $164.09 | $160.49 | $163.39 | $163.39 | 612,954 |
| 2024-09-30 | $162.37 | $162.83 | $160.87 | $162.76 | $162.76 | 595,706 |
| 2024-09-27 | $159.88 | $162.50 | $159.24 | $162.05 | $162.05 | 778,815 |
| 2024-09-26 | $159.61 | $160.38 | $158.62 | $159.63 | $159.63 | 495,254 |
| 2024-09-25 | $160.25 | $160.25 | $158.84 | $159.91 | $159.91 | 379,146 |
| 2024-09-24 | $159.93 | $160.45 | $158.81 | $159.74 | $159.74 | 444,921 |
| 2024-09-23 | $158.05 | $160.39 | $158.05 | $159.86 | $159.86 | 525,981 |
| 2024-09-20 | $155.41 | $158.13 | $154.78 | $157.89 | $157.89 | 1,001,824 |
| 2024-09-19 | $156.64 | $156.64 | $154.92 | $156.16 | $156.16 | 644,384 |
| 2024-09-18 | $155.77 | $157.11 | $154.50 | $154.51 | $154.51 | 426,812 |
| 2024-09-17 | $157.00 | $158.23 | $155.04 | $155.46 | $155.46 | 569,553 |
| 2024-09-16 | $158.00 | $158.81 | $157.39 | $158.45 | $158.45 | 410,509 |
| 2024-09-13 | $155.21 | $157.87 | $154.97 | $156.99 | $156.99 | 466,742 |
| 2024-09-12 | $151.66 | $155.11 | $151.66 | $154.73 | $154.73 | 654,225 |
| 2024-09-11 | $151.54 | $151.92 | $149.06 | $151.63 | $151.63 | 665,726 |
| 2024-09-10 | $152.45 | $153.20 | $151.04 | $151.85 | $151.85 | 515,377 |
| 2024-09-09 | $152.95 | $154.14 | $151.39 | $151.96 | $151.96 | 1,038,475 |
| 2024-09-06 | $156.10 | $157.28 | $151.18 | $152.11 | $152.11 | 558,038 |
| 2024-09-05 | $157.67 | $157.95 | $155.15 | $155.88 | $155.88 | 577,342 |
| 2024-09-04 | $156.25 | $157.41 | $155.56 | $156.80 | $156.80 | 627,525 |
| 2024-09-03 | $158.74 | $159.37 | $155.87 | $156.46 | $156.46 | 393,432 |
| 2024-08-30 | $157.23 | $158.99 | $156.88 | $158.78 | $158.78 | 577,292 |
| 2024-08-29 | $156.37 | $158.91 | $155.53 | $157.37 | $157.37 | 408,642 |
| 2024-08-28 | $156.05 | $156.99 | $154.22 | $155.50 | $155.50 | 607,118 |
| 2024-08-27 | $153.78 | $156.02 | $152.92 | $155.75 | $155.75 | 378,953 |
| 2024-08-26 | $155.63 | $156.29 | $153.62 | $153.97 | $153.97 | 525,886 |
| 2024-08-23 | $154.59 | $155.00 | $153.32 | $154.94 | $154.94 | 375,254 |
| 2024-08-22 | $154.00 | $155.71 | $153.00 | $154.13 | $154.13 | 627,288 |
| 2024-08-21 | $151.03 | $153.79 | $150.57 | $153.61 | $153.61 | 584,057 |
| 2024-08-20 | $148.79 | $150.68 | $148.79 | $150.65 | $150.65 | 436,178 |
| 2024-08-19 | $147.80 | $149.85 | $147.80 | $148.71 | $148.71 | 664,333 |
| 2024-08-16 | $147.74 | $149.74 | $147.62 | $147.67 | $147.67 | 561,524 |
| 2024-08-15 | $148.52 | $149.02 | $147.04 | $147.95 | $147.95 | 456,044 |
| 2024-08-14 | $146.01 | $148.18 | $145.48 | $147.98 | $147.98 | 739,468 |
| 2024-08-13 | $146.77 | $148.27 | $145.67 | $146.26 | $145.76 | 653,744 |
| 2024-08-12 | $147.67 | $148.19 | $146.08 | $146.34 | $145.84 | 522,182 |
| 2024-08-09 | $147.52 | $148.02 | $146.11 | $147.61 | $147.10 | 425,288 |
| 2024-08-08 | $146.01 | $147.82 | $144.97 | $147.79 | $147.28 | 700,820 |
| 2024-08-07 | $147.27 | $148.61 | $145.36 | $145.37 | $144.87 | 754,049 |
| 2024-08-06 | $145.59 | $149.52 | $144.98 | $146.20 | $146.20 | 1,147,934 |
| 2024-08-05 | $139.35 | $145.00 | $138.72 | $144.64 | $144.64 | 1,420,661 |
| 2024-08-02 | $140.75 | $144.00 | $140.07 | $143.98 | $143.98 | 953,536 |
| 2024-08-01 | $143.31 | $144.33 | $140.63 | $142.95 | $142.95 | 896,895 |
| 2024-07-31 | $141.03 | $144.12 | $139.62 | $143.31 | $143.31 | 1,207,682 |
| 2024-07-30 | $145.32 | $146.16 | $137.90 | $138.82 | $138.82 | 1,221,304 |
| 2024-07-29 | $141.82 | $145.00 | $141.52 | $144.49 | $144.49 | 2,045,093 |
| 2024-07-26 | $140.75 | $143.00 | $134.66 | $139.84 | $139.84 | 2,907,459 |
| 2024-07-25 | $154.67 | $156.76 | $153.51 | $153.58 | $153.58 | 797,579 |
| 2024-07-24 | $159.55 | $159.63 | $153.96 | $154.09 | $154.09 | 617,675 |
| 2024-07-23 | $158.48 | $160.62 | $157.64 | $160.29 | $160.29 | 553,501 |
| 2024-07-22 | $156.33 | $158.33 | $154.54 | $158.17 | $158.17 | 388,453 |
| 2024-07-19 | $157.21 | $157.52 | $155.52 | $156.06 | $156.06 | 436,518 |
| 2024-07-18 | $156.25 | $158.64 | $156.02 | $156.70 | $156.70 | 434,027 |
| 2024-07-17 | $157.58 | $158.59 | $156.22 | $156.26 | $156.26 | 391,590 |
| 2024-07-16 | $158.02 | $159.81 | $157.97 | $158.19 | $158.19 | 493,555 |
| 2024-07-15 | $157.54 | $159.45 | $157.08 | $157.22 | $157.22 | 461,579 |
| 2024-07-12 | $157.91 | $159.05 | $157.55 | $158.16 | $158.16 | 373,026 |
| 2024-07-11 | $156.11 | $157.42 | $156.10 | $156.98 | $156.98 | 369,931 |
| 2024-07-10 | $155.00 | $155.65 | $153.86 | $155.65 | $155.65 | 339,724 |
| 2024-07-09 | $153.70 | $154.65 | $153.21 | $154.39 | $154.39 | 437,871 |
| 2024-07-08 | $153.55 | $155.04 | $153.44 | $153.70 | $153.70 | 490,670 |
| 2024-07-05 | $154.17 | $154.81 | $152.59 | $152.79 | $152.79 | 401,364 |
| 2024-07-03 | $153.05 | $154.53 | $151.93 | $154.51 | $154.51 | 260,983 |
| 2024-07-02 | $150.86 | $153.01 | $150.30 | $152.78 | $152.78 | 515,384 |
| 2024-07-01 | $154.60 | $155.11 | $150.83 | $151.00 | $151.00 | 944,214 |
| 2024-06-28 | $156.88 | $157.58 | $153.03 | $153.90 | $153.90 | 1,816,822 |
| 2024-06-27 | $155.78 | $156.40 | $153.82 | $156.25 | $156.25 | 586,372 |
| 2024-06-26 | $156.41 | $156.81 | $155.29 | $156.23 | $156.23 | 677,223 |
| 2024-06-25 | $157.49 | $158.09 | $155.95 | $157.39 | $157.39 | 551,045 |
| 2024-06-24 | $155.01 | $158.30 | $154.97 | $157.22 | $157.22 | 620,714 |
| 2024-06-21 | $154.46 | $155.19 | $152.60 | $154.85 | $154.85 | 1,325,266 |
| 2024-06-20 | $153.88 | $154.55 | $152.73 | $154.45 | $154.45 | 565,922 |
| 2024-06-18 | $152.34 | $154.43 | $151.65 | $153.86 | $153.86 | 505,613 |
| 2024-06-17 | $150.02 | $152.94 | $149.22 | $152.90 | $152.90 | 522,534 |
| 2024-06-14 | $149.28 | $150.86 | $148.58 | $150.42 | $150.42 | 376,000 |
| 2024-06-13 | $151.39 | $151.50 | $149.81 | $150.41 | $150.41 | 394,442 |
| 2024-06-12 | $151.26 | $153.04 | $151.00 | $151.92 | $151.41 | 489,600 |
| 2024-06-11 | $151.46 | $151.80 | $149.93 | $150.70 | $150.19 | 673,679 |
| 2024-06-10 | $151.55 | $152.67 | $150.79 | $151.84 | $151.33 | 797,214 |
| 2024-06-07 | $152.65 | $153.68 | $151.50 | $151.74 | $151.23 | 650,217 |
| 2024-06-06 | $153.44 | $155.00 | $151.95 | $152.28 | $151.77 | 617,416 |
| 2024-06-05 | $151.96 | $154.50 | $151.71 | $153.42 | $152.90 | 612,559 |
| 2024-06-04 | $150.67 | $152.93 | $150.67 | $151.88 | $151.37 | 682,324 |
| 2024-06-03 | $152.08 | $152.48 | $149.34 | $150.51 | $150.00 | 564,935 |
| 2024-05-31 | $152.37 | $152.82 | $151.16 | $152.21 | $152.21 | 1,035,799 |
| 2024-05-30 | $154.21 | $154.21 | $150.86 | $151.73 | $151.73 | 1,091,558 |
| 2024-05-29 | $153.65 | $155.08 | $152.31 | $154.44 | $154.44 | 670,695 |
| 2024-05-28 | $160.07 | $160.84 | $154.27 | $154.60 | $154.60 | 885,801 |
| 2024-05-24 | $160.59 | $164.43 | $156.49 | $158.51 | $158.51 | 1,466,203 |
| 2024-05-23 | $154.55 | $154.70 | $152.05 | $152.36 | $152.36 | 733,481 |
| 2024-05-22 | $154.07 | $154.92 | $152.89 | $153.46 | $153.46 | 281,506 |
| 2024-05-21 | $154.14 | $154.50 | $153.29 | $154.15 | $154.15 | 470,002 |
| 2024-05-20 | $152.30 | $154.00 | $152.00 | $153.98 | $153.98 | 556,779 |
| 2024-05-17 | $152.66 | $153.74 | $152.04 | $152.29 | $152.29 | 620,018 |
| 2024-05-16 | $151.01 | $152.89 | $150.82 | $152.55 | $152.55 | 533,588 |
| 2024-05-15 | $148.65 | $151.71 | $148.40 | $150.95 | $150.95 | 704,381 |
| 2024-05-14 | $151.41 | $152.23 | $147.88 | $149.06 | $149.06 | 1,164,074 |
| 2024-05-13 | $156.06 | $156.83 | $151.65 | $151.82 | $151.82 | 722,750 |
| 2024-05-10 | $155.31 | $156.14 | $154.45 | $156.06 | $156.06 | 802,031 |
| 2024-05-09 | $151.71 | $154.36 | $151.46 | $154.34 | $154.34 | 872,711 |
| 2024-05-08 | $151.50 | $152.35 | $148.58 | $151.07 | $151.07 | 1,042,274 |
| 2024-05-07 | $153.00 | $154.82 | $151.27 | $151.40 | $151.40 | 803,915 |
| 2024-05-06 | $147.93 | $152.99 | $147.28 | $152.88 | $152.88 | 1,525,404 |
| 2024-05-03 | $147.93 | $148.27 | $145.77 | $147.25 | $147.25 | 797,047 |
| 2024-05-02 | $148.52 | $148.66 | $146.23 | $146.70 | $146.70 | 698,705 |
| 2024-05-01 | $148.09 | $148.87 | $147.05 | $147.33 | $147.33 | 795,513 |
| 2024-04-30 | $148.79 | $148.99 | $146.64 | $147.67 | $147.67 | 707,421 |
| 2024-04-29 | $145.52 | $147.76 | $145.37 | $147.58 | $147.58 | 567,100 |
| 2024-04-26 | $144.98 | $145.55 | $144.29 | $145.13 | $145.13 | 405,627 |
| 2024-04-25 | $144.17 | $146.63 | $144.03 | $145.27 | $145.27 | 469,582 |
| 2024-04-24 | $146.58 | $147.16 | $143.18 | $144.39 | $144.39 | 506,753 |
| 2024-04-23 | $143.64 | $146.43 | $143.01 | $145.96 | $145.96 | 583,871 |
| 2024-04-22 | $142.84 | $144.68 | $142.23 | $143.01 | $143.01 | 499,674 |
| 2024-04-19 | $140.01 | $142.44 | $139.84 | $142.14 | $142.14 | 747,523 |
| 2024-04-18 | $140.69 | $141.80 | $138.92 | $139.51 | $139.51 | 436,871 |
| 2024-04-17 | $142.30 | $142.30 | $139.95 | $140.26 | $140.26 | 535,781 |
| 2024-04-16 | $143.24 | $143.61 | $141.89 | $142.16 | $142.16 | 521,075 |
| 2024-04-15 | $144.77 | $146.06 | $142.20 | $142.26 | $142.26 | 637,917 |
| 2024-04-12 | $143.52 | $145.11 | $143.29 | $144.09 | $144.09 | 553,127 |
| 2024-04-11 | $143.83 | $144.97 | $142.06 | $144.20 | $144.20 | 574,172 |
| 2024-04-10 | $142.16 | $143.94 | $141.94 | $142.71 | $142.71 | 465,445 |
| 2024-04-09 | $147.15 | $147.72 | $143.37 | $143.50 | $143.50 | 490,451 |
| 2024-04-08 | $146.66 | $147.80 | $145.81 | $147.32 | $147.32 | 588,958 |
| 2024-04-05 | $146.61 | $148.19 | $145.80 | $146.83 | $146.83 | 655,195 |
| 2024-04-04 | $148.49 | $149.30 | $146.20 | $146.35 | $146.35 | 557,032 |
| 2024-04-03 | $146.61 | $148.35 | $146.59 | $147.74 | $147.74 | 438,532 |
| 2024-04-02 | $148.78 | $149.49 | $146.81 | $146.85 | $146.85 | 407,128 |
| 2024-04-01 | $148.30 | $149.10 | $147.43 | $149.06 | $149.06 | 568,981 |
| 2024-03-28 | $148.32 | $149.81 | $148.32 | $148.44 | $148.44 | 418,267 |
| 2024-03-27 | $147.94 | $148.52 | $147.07 | $148.22 | $148.22 | 415,935 |
| 2024-03-26 | $146.21 | $147.77 | $145.86 | $147.18 | $147.18 | 597,554 |
| 2024-03-25 | $147.84 | $148.31 | $145.73 | $146.13 | $146.13 | 430,409 |
| 2024-03-22 | $148.79 | $149.29 | $146.73 | $147.61 | $147.61 | 424,868 |
| 2024-03-21 | $147.25 | $148.43 | $146.22 | $148.25 | $148.25 | 439,296 |
| 2024-03-20 | $146.24 | $147.16 | $145.68 | $146.83 | $146.83 | 380,601 |
| 2024-03-19 | $144.79 | $146.29 | $144.21 | $146.17 | $146.17 | 576,796 |
| 2024-03-18 | $144.79 | $145.82 | $144.22 | $144.49 | $144.49 | 583,366 |
| 2024-03-15 | $144.21 | $145.85 | $144.21 | $144.79 | $144.79 | 622,323 |
| 2024-03-14 | $146.51 | $146.71 | $144.22 | $145.17 | $145.17 | 500,505 |
| 2024-03-13 | $145.64 | $146.35 | $144.82 | $146.10 | $146.10 | 402,337 |
| 2024-03-12 | $144.87 | $146.21 | $143.80 | $145.64 | $145.64 | 504,361 |
| 2024-03-11 | $146.55 | $146.65 | $144.18 | $144.58 | $144.58 | 543,902 |
| 2024-03-08 | $148.55 | $149.37 | $146.56 | $147.14 | $147.14 | 380,167 |
| 2024-03-07 | $149.43 | $149.92 | $147.04 | $148.39 | $148.39 | 639,721 |
| 2024-03-06 | $149.27 | $150.27 | $148.74 | $148.90 | $148.90 | 744,792 |
| 2024-03-05 | $149.01 | $149.31 | $147.95 | $149.19 | $149.19 | 497,262 |
| 2024-03-04 | $148.59 | $150.59 | $148.29 | $149.05 | $149.05 | 491,400 |
| 2024-03-01 | $147.33 | $148.29 | $146.91 | $148.18 | $148.18 | 649,783 |
| 2024-02-29 | $147.32 | $148.81 | $147.27 | $147.71 | $147.71 | 689,147 |
| 2024-02-28 | $146.35 | $147.83 | $146.01 | $147.31 | $147.31 | 512,698 |
| 2024-02-27 | $146.69 | $147.28 | $145.12 | $146.53 | $146.53 | 536,339 |
| 2024-02-26 | $149.55 | $149.72 | $147.55 | $147.73 | $147.73 | 446,970 |
| 2024-02-23 | $148.00 | $149.34 | $147.49 | $148.91 | $148.91 | 532,425 |
| 2024-02-22 | $145.95 | $147.94 | $145.72 | $147.54 | $147.54 | 796,700 |
| 2024-02-21 | $144.45 | $145.82 | $143.05 | $144.89 | $144.89 | 533,456 |
| 2024-02-20 | $145.20 | $146.76 | $144.56 | $145.10 | $145.10 | 582,099 |
| 2024-02-16 | $145.56 | $147.05 | $144.39 | $145.59 | $145.59 | 591,251 |
| 2024-02-15 | $145.34 | $146.45 | $144.83 | $145.37 | $145.37 | 621,713 |
| 2024-02-14 | $145.92 | $146.56 | $143.92 | $145.13 | $145.13 | 855,128 |
| 2024-02-13 | $145.34 | $146.91 | $144.15 | $144.40 | $144.40 | 540,398 |
| 2024-02-12 | $146.45 | $148.07 | $145.66 | $145.89 | $145.89 | 705,270 |
| 2024-02-09 | $144.90 | $146.78 | $143.69 | $146.69 | $146.69 | 737,886 |
| 2024-02-08 | $143.61 | $145.49 | $142.86 | $144.62 | $144.12 | 424,575 |
| 2024-02-07 | $144.43 | $145.65 | $143.25 | $143.66 | $143.16 | 531,747 |
| 2024-02-06 | $141.87 | $144.22 | $141.32 | $144.05 | $143.55 | 652,138 |
| 2024-02-05 | $142.75 | $142.75 | $140.60 | $141.87 | $141.38 | 528,929 |
| 2024-02-02 | $142.41 | $143.33 | $141.24 | $142.45 | $141.96 | 766,392 |
| 2024-02-01 | $140.99 | $142.18 | $139.37 | $142.17 | $141.68 | 1,086,571 |
| 2024-01-31 | $145.15 | $145.15 | $140.74 | $140.77 | $140.28 | 1,306,303 |
| 2024-01-30 | $145.10 | $145.10 | $142.47 | $144.68 | $144.18 | 1,042,735 |
| 2024-01-29 | $146.60 | $147.19 | $142.48 | $144.40 | $143.90 | 1,297,474 |
| 2024-01-26 | $139.91 | $147.52 | $139.88 | $146.38 | $146.38 | 2,369,040 |
| 2024-01-25 | $129.16 | $130.00 | $128.07 | $128.88 | $128.88 | 1,030,976 |
| 2024-01-24 | $129.41 | $130.25 | $128.72 | $129.15 | $129.15 | 535,906 |
| 2024-01-23 | $129.89 | $130.29 | $128.60 | $128.88 | $128.88 | 497,310 |
| 2024-01-22 | $127.89 | $130.41 | $127.64 | $129.98 | $129.98 | 747,095 |
| 2024-01-19 | $128.02 | $128.26 | $127.09 | $127.49 | $127.49 | 656,743 |
| 2024-01-18 | $126.59 | $127.72 | $125.88 | $127.67 | $127.67 | 568,955 |
| 2024-01-17 | $126.21 | $127.82 | $126.21 | $126.54 | $126.54 | 513,524 |
| 2024-01-16 | $128.26 | $128.26 | $125.89 | $126.67 | $126.67 | 515,488 |
| 2024-01-12 | $127.02 | $128.69 | $126.26 | $128.63 | $128.63 | 598,446 |
| 2024-01-11 | $127.63 | $127.89 | $125.58 | $126.52 | $126.52 | 542,427 |
| 2024-01-10 | $127.26 | $128.98 | $126.28 | $127.22 | $127.22 | 472,980 |
| 2024-01-09 | $126.97 | $127.30 | $125.42 | $127.26 | $127.26 | 494,476 |
| 2024-01-08 | $124.44 | $127.02 | $124.04 | $126.97 | $126.97 | 447,248 |
| 2024-01-05 | $124.12 | $125.44 | $123.17 | $123.77 | $123.77 | 636,958 |
| 2024-01-04 | $126.78 | $127.75 | $125.30 | $125.38 | $125.38 | 629,227 |
| 2024-01-03 | $127.15 | $127.40 | $125.58 | $126.11 | $126.11 | 563,469 |
| 2024-01-02 | $127.19 | $128.30 | $126.60 | $127.48 | $127.48 | 519,410 |
| 2023-12-29 | $127.16 | $128.05 | $126.83 | $127.91 | $127.91 | 403,111 |
| 2023-12-28 | $124.45 | $128.35 | $123.48 | $127.15 | $127.15 | 1,099,082 |
| 2023-12-27 | $127.34 | $128.37 | $127.15 | $127.29 | $127.29 | 452,473 |
| 2023-12-26 | $126.89 | $128.06 | $126.80 | $127.41 | $127.41 | 278,778 |
| 2023-12-22 | $126.19 | $127.49 | $125.76 | $127.00 | $127.00 | 338,139 |
| 2023-12-21 | $125.29 | $126.04 | $125.03 | $125.77 | $125.77 | 348,073 |
| 2023-12-20 | $125.58 | $126.92 | $124.75 | $124.80 | $124.80 | 406,390 |
| 2023-12-19 | $125.60 | $126.07 | $125.27 | $125.77 | $125.77 | 559,427 |
| 2023-12-18 | $125.46 | $126.23 | $124.67 | $125.28 | $125.28 | 582,448 |
| 2023-12-15 | $124.26 | $125.16 | $123.57 | $125.02 | $125.02 | 1,186,862 |
| 2023-12-14 | $128.96 | $129.32 | $124.08 | $125.22 | $125.22 | 888,982 |
| 2023-12-13 | $127.83 | $129.85 | $127.30 | $128.98 | $128.98 | 688,078 |
| 2023-12-12 | $126.51 | $127.94 | $125.81 | $127.83 | $127.83 | 489,749 |
| 2023-12-11 | $125.54 | $127.06 | $125.54 | $126.69 | $126.69 | 446,156 |
| 2023-12-08 | $125.55 | $125.67 | $123.78 | $125.29 | $125.29 | 562,872 |
| 2023-12-07 | $126.59 | $127.37 | $124.03 | $125.34 | $125.34 | 492,006 |
| 2023-12-06 | $128.03 | $128.97 | $125.87 | $126.90 | $126.90 | 626,842 |
| 2023-12-05 | $131.00 | $131.05 | $128.01 | $128.05 | $128.05 | 633,577 |
| 2023-12-04 | $128.49 | $131.28 | $128.02 | $131.22 | $131.22 | 813,085 |
| 2023-12-01 | $125.44 | $128.22 | $124.55 | $128.16 | $128.16 | 690,267 |
| 2023-11-30 | $124.25 | $125.52 | $124.16 | $125.13 | $125.13 | 1,289,030 |
| 2023-11-29 | $126.01 | $126.49 | $124.34 | $124.47 | $124.47 | 658,348 |
| 2023-11-28 | $126.37 | $127.58 | $125.63 | $125.94 | $125.94 | 749,214 |
| 2023-11-27 | $128.15 | $128.88 | $127.84 | $127.88 | $127.88 | 644,180 |
| 2023-11-24 | $127.28 | $128.54 | $127.28 | $128.15 | $128.15 | 161,297 |
| 2023-11-22 | $126.49 | $127.66 | $126.26 | $127.42 | $127.42 | 363,403 |
| 2023-11-21 | $127.63 | $128.08 | $126.32 | $126.38 | $126.38 | 596,525 |
| 2023-11-20 | $126.73 | $127.68 | $126.47 | $127.54 | $127.54 | 480,197 |
| 2023-11-17 | $127.99 | $128.32 | $126.20 | $126.82 | $126.82 | 563,268 |
| 2023-11-16 | $126.80 | $128.26 | $126.50 | $127.83 | $127.83 | 598,046 |
| 2023-11-15 | $129.07 | $129.92 | $126.57 | $126.76 | $126.76 | 771,580 |
| 2023-11-14 | $127.23 | $129.79 | $126.70 | $129.32 | $129.32 | 900,244 |
| 2023-11-13 | $126.17 | $128.57 | $125.92 | $127.34 | $126.88 | 979,493 |
| 2023-11-10 | $125.10 | $126.52 | $124.99 | $126.00 | $125.54 | 521,578 |
| 2023-11-09 | $124.61 | $125.15 | $123.94 | $124.60 | $124.15 | 562,432 |
| 2023-11-08 | $123.06 | $124.86 | $123.06 | $124.79 | $124.34 | 592,933 |
| 2023-11-07 | $123.25 | $124.15 | $122.59 | $123.15 | $122.70 | 730,736 |
| 2023-11-06 | $123.13 | $124.08 | $122.60 | $123.64 | $123.19 | 564,178 |
| 2023-11-03 | $122.92 | $124.99 | $122.92 | $123.01 | $122.56 | 729,784 |
| 2023-11-02 | $123.51 | $124.28 | $122.67 | $122.74 | $122.30 | 747,211 |
| 2023-11-01 | $120.66 | $124.67 | $120.30 | $123.76 | $123.31 | 1,325,157 |
| 2023-10-31 | $118.43 | $120.49 | $118.07 | $119.93 | $119.50 | 1,130,499 |
| 2023-10-30 | $118.44 | $118.64 | $116.60 | $117.86 | $117.43 | 1,249,268 |
| 2023-10-27 | $117.48 | $118.75 | $114.69 | $117.36 | $117.36 | 1,821,485 |
| 2023-10-26 | $119.40 | $121.73 | $119.40 | $121.35 | $121.35 | 1,317,931 |
| 2023-10-25 | $120.04 | $120.51 | $118.87 | $119.41 | $119.41 | 1,637,750 |
| 2023-10-24 | $121.94 | $122.62 | $118.78 | $119.73 | $119.73 | 843,801 |
| 2023-10-23 | $122.03 | $122.35 | $120.87 | $121.27 | $121.27 | 648,695 |
| 2023-10-20 | $123.32 | $123.98 | $121.84 | $121.85 | $121.85 | 845,092 |
| 2023-10-19 | $126.72 | $128.02 | $123.03 | $123.31 | $123.31 | 1,457,282 |
| 2023-10-18 | $128.79 | $128.86 | $125.23 | $125.30 | $125.30 | 1,303,741 |
| 2023-10-17 | $128.52 | $130.34 | $128.07 | $128.68 | $128.68 | 921,575 |
| 2023-10-16 | $127.82 | $129.08 | $127.48 | $128.70 | $128.70 | 747,393 |
| 2023-10-13 | $127.63 | $127.98 | $126.92 | $127.90 | $127.90 | 853,759 |
| 2023-10-12 | $127.57 | $127.89 | $125.90 | $127.01 | $127.01 | 905,673 |
| 2023-10-11 | $124.50 | $126.80 | $124.49 | $126.65 | $126.65 | 944,414 |
| 2023-10-10 | $122.67 | $125.12 | $122.67 | $124.49 | $124.49 | 1,089,209 |
| 2023-10-09 | $120.25 | $122.79 | $120.06 | $122.76 | $122.76 | 966,782 |
| 2023-10-06 | $116.13 | $120.03 | $116.13 | $119.48 | $119.48 | 1,247,261 |
| 2023-10-05 | $115.67 | $116.97 | $115.55 | $116.71 | $116.71 | 936,300 |
| 2023-10-04 | $115.16 | $116.71 | $114.43 | $115.83 | $115.83 | 1,548,504 |
| 2023-10-03 | $114.13 | $116.55 | $113.95 | $114.75 | $114.75 | 1,698,814 |
| 2023-10-02 | $110.16 | $113.85 | $109.83 | $113.57 | $113.57 | 1,772,420 |
| 2023-09-29 | $109.44 | $110.18 | $108.89 | $109.27 | $109.27 | 740,822 |
| 2023-09-28 | $110.04 | $110.55 | $108.64 | $108.74 | $108.74 | 361,331 |
| 2023-09-27 | $108.78 | $110.40 | $108.58 | $109.72 | $109.72 | 1,278,689 |
| 2023-09-26 | $107.79 | $108.53 | $106.90 | $108.33 | $108.33 | 678,667 |
| 2023-09-25 | $107.07 | $108.15 | $107.07 | $108.09 | $108.09 | 463,655 |
| 2023-09-22 | $107.50 | $108.26 | $107.25 | $107.37 | $107.37 | 475,237 |
| 2023-09-21 | $111.12 | $111.12 | $107.58 | $107.64 | $107.64 | 720,260 |
| 2023-09-20 | $111.60 | $112.38 | $110.67 | $111.58 | $111.58 | 876,743 |
| 2023-09-19 | $111.52 | $111.69 | $110.66 | $111.49 | $111.49 | 430,514 |
| 2023-09-18 | $111.61 | $112.91 | $111.47 | $111.67 | $111.67 | 463,328 |
| 2023-09-15 | $112.44 | $112.78 | $110.80 | $111.43 | $111.43 | 1,191,515 |
| 2023-09-14 | $113.69 | $113.93 | $112.89 | $113.09 | $113.09 | 497,172 |
| 2023-09-13 | $113.73 | $114.79 | $112.96 | $113.23 | $113.23 | 554,495 |
| 2023-09-12 | $112.26 | $113.42 | $111.91 | $113.25 | $113.25 | 401,744 |
| 2023-09-11 | $111.95 | $112.86 | $111.88 | $112.75 | $112.75 | 436,195 |
| 2023-09-08 | $112.97 | $113.05 | $111.78 | $111.95 | $111.95 | 462,580 |
| 2023-09-07 | $114.49 | $114.76 | $112.44 | $112.71 | $112.71 | 764,669 |
| 2023-09-06 | $114.81 | $115.24 | $114.27 | $114.40 | $114.40 | 815,362 |
| 2023-09-05 | $114.18 | $115.48 | $113.95 | $114.74 | $114.74 | 844,086 |
| 2023-09-01 | $113.86 | $115.30 | $113.86 | $114.78 | $114.78 | 913,375 |
| 2023-08-31 | $114.87 | $115.07 | $113.12 | $113.31 | $113.31 | 847,365 |
| 2023-08-30 | $115.03 | $115.27 | $114.39 | $114.56 | $114.56 | 429,256 |
| 2023-08-29 | $114.94 | $114.99 | $113.85 | $114.42 | $114.42 | 610,650 |
| 2023-08-28 | $114.10 | $115.47 | $114.10 | $115.05 | $115.05 | 440,572 |
| 2023-08-25 | $115.42 | $115.42 | $113.81 | $114.54 | $114.54 | 359,549 |
| 2023-08-24 | $113.60 | $115.38 | $113.60 | $114.76 | $114.76 | 739,592 |
| 2023-08-23 | $113.31 | $114.03 | $112.40 | $113.70 | $113.70 | 652,958 |
| 2023-08-22 | $113.12 | $114.11 | $111.56 | $112.94 | $112.94 | 655,153 |
| 2023-08-21 | $113.90 | $114.32 | $112.49 | $113.05 | $113.05 | 774,192 |
| 2023-08-18 | $114.99 | $115.28 | $113.45 | $113.77 | $113.77 | 1,271,750 |
| 2023-08-17 | $119.54 | $120.41 | $114.84 | $114.90 | $114.90 | 1,110,078 |
| 2023-08-16 | $121.81 | $121.81 | $119.56 | $119.75 | $119.75 | 690,588 |
| 2023-08-15 | $121.67 | $122.95 | $121.60 | $121.81 | $121.81 | 699,763 |
| 2023-08-14 | $120.71 | $122.94 | $120.60 | $122.12 | $122.12 | 773,937 |
| 2023-08-11 | $120.80 | $120.95 | $120.25 | $120.67 | $120.67 | 1,261,415 |
| 2023-08-10 | $121.41 | $121.92 | $120.13 | $120.69 | $120.69 | 897,245 |
| 2023-08-09 | $122.15 | $122.78 | $121.39 | $121.57 | $121.57 | 678,930 |
| 2023-08-08 | $123.24 | $123.24 | $121.00 | $121.97 | $121.97 | 1,037,358 |
| 2023-08-07 | $122.84 | $123.97 | $122.63 | $123.33 | $123.33 | 688,066 |
| 2023-08-04 | $124.89 | $124.89 | $122.64 | $122.69 | $122.69 | 887,358 |
| 2023-08-03 | $123.71 | $125.19 | $122.80 | $124.54 | $124.54 | 780,113 |
| 2023-08-02 | $122.96 | $123.81 | $122.12 | $123.71 | $123.71 | 748,573 |
| 2023-08-01 | $121.98 | $124.05 | $120.74 | $123.33 | $123.33 | 1,101,775 |
| 2023-07-31 | $121.07 | $121.23 | $119.87 | $121.08 | $121.08 | 1,003,727 |
| 2023-07-28 | $114.15 | $121.60 | $114.15 | $120.94 | $120.94 | 1,456,964 |
| 2023-07-27 | $116.62 | $116.82 | $113.76 | $113.96 | $113.96 | 1,360,499 |
| 2023-07-26 | $116.14 | $117.05 | $115.93 | $116.53 | $116.53 | 603,225 |
| 2023-07-25 | $115.24 | $116.26 | $115.03 | $116.22 | $116.22 | 649,938 |
| 2023-07-24 | $115.65 | $116.50 | $115.15 | $115.87 | $115.87 | 512,455 |
| 2023-07-21 | $116.89 | $116.89 | $115.70 | $115.83 | $115.83 | 916,723 |
| 2023-07-20 | $115.59 | $116.42 | $115.48 | $116.25 | $116.25 | 573,862 |
| 2023-07-19 | $115.98 | $116.74 | $115.43 | $116.04 | $116.04 | 945,203 |
| 2023-07-18 | $114.06 | $115.81 | $114.06 | $115.57 | $115.57 | 1,067,525 |
| 2023-07-17 | $113.29 | $114.74 | $112.94 | $114.34 | $114.34 | 500,141 |
| 2023-07-14 | $112.49 | $113.48 | $111.86 | $113.29 | $113.29 | 557,190 |
| 2023-07-13 | $112.90 | $113.10 | $112.08 | $112.59 | $112.59 | 480,333 |
| 2023-07-12 | $114.19 | $114.43 | $112.17 | $112.25 | $112.25 | 659,021 |
| 2023-07-11 | $112.85 | $113.79 | $112.42 | $113.72 | $113.72 | 555,075 |
| 2023-07-10 | $111.96 | $113.16 | $111.96 | $112.61 | $112.61 | 530,753 |
| 2023-07-07 | $111.01 | $112.64 | $110.21 | $112.04 | $112.04 | 892,624 |
| 2023-07-06 | $111.93 | $112.36 | $111.27 | $111.54 | $111.54 | 777,147 |
| 2023-07-05 | $111.36 | $112.78 | $111.15 | $112.26 | $112.26 | 897,926 |
| 2023-07-03 | $110.77 | $112.40 | $110.44 | $111.99 | $111.99 | 543,585 |
| 2023-06-30 | $110.35 | $111.99 | $110.02 | $111.60 | $111.60 | 1,033,216 |
| 2023-06-29 | $108.85 | $110.80 | $108.73 | $110.02 | $110.02 | 632,452 |
| 2023-06-28 | $109.10 | $109.10 | $108.19 | $108.66 | $108.66 | 690,333 |
| 2023-06-27 | $109.08 | $109.64 | $108.20 | $109.07 | $109.07 | 720,260 |
| 2023-06-26 | $106.79 | $108.92 | $106.52 | $108.80 | $108.80 | 482,837 |
| 2023-06-23 | $109.25 | $109.86 | $107.23 | $107.44 | $107.44 | 1,228,788 |
| 2023-06-22 | $109.52 | $110.08 | $108.68 | $109.73 | $109.73 | 710,106 |
| 2023-06-21 | $109.18 | $110.19 | $108.85 | $109.52 | $109.52 | 718,502 |
| 2023-06-20 | $108.23 | $109.86 | $107.78 | $109.55 | $109.55 | 1,060,697 |
| 2023-06-16 | $107.38 | $108.97 | $107.38 | $108.61 | $108.61 | 1,172,113 |
| 2023-06-15 | $105.94 | $107.59 | $105.86 | $107.38 | $107.38 | 1,438,813 |
| 2023-06-14 | $105.41 | $106.25 | $104.48 | $105.75 | $105.75 | 1,206,443 |
| 2023-06-13 | $104.17 | $106.42 | $103.88 | $106.28 | $105.81 | 928,506 |
| 2023-06-12 | $103.84 | $104.43 | $103.38 | $104.17 | $103.71 | 534,745 |
| 2023-06-09 | $104.01 | $104.72 | $103.31 | $103.51 | $103.05 | 741,343 |
| 2023-06-08 | $103.52 | $104.29 | $102.95 | $104.00 | $103.54 | 973,037 |
| 2023-06-07 | $103.34 | $103.69 | $102.73 | $103.34 | $102.88 | 912,201 |
| 2023-06-06 | $103.35 | $103.53 | $102.30 | $103.30 | $103.30 | 770,657 |
| 2023-06-05 | $103.73 | $104.25 | $102.80 | $103.18 | $103.18 | 764,979 |
| 2023-06-02 | $100.99 | $103.84 | $100.96 | $103.70 | $103.70 | 1,150,534 |
| 2023-06-01 | $100.20 | $101.83 | $99.79 | $100.76 | $100.76 | 1,515,141 |
| 2023-05-31 | $97.61 | $101.42 | $97.25 | $100.58 | $100.58 | 2,900,520 |
| 2023-05-30 | $97.00 | $98.28 | $96.10 | $97.94 | $97.94 | 1,333,715 |
| 2023-05-26 | $94.88 | $97.63 | $92.04 | $96.25 | $96.25 | 2,470,179 |
| 2023-05-25 | $90.90 | $91.54 | $89.80 | $89.85 | $89.85 | 1,305,394 |
| 2023-05-24 | $93.63 | $93.76 | $91.56 | $91.66 | $91.66 | 590,519 |
| 2023-05-23 | $93.46 | $94.18 | $93.04 | $93.50 | $93.50 | 715,426 |
| 2023-05-22 | $92.49 | $93.82 | $92.19 | $93.17 | $93.17 | 693,540 |
| 2023-05-19 | $93.74 | $94.13 | $92.41 | $92.66 | $92.66 | 567,635 |
| 2023-05-18 | $92.91 | $93.43 | $92.23 | $93.35 | $93.35 | 582,422 |
| 2023-05-17 | $91.98 | $93.33 | $91.55 | $93.07 | $93.07 | 903,253 |
| 2023-05-16 | $92.36 | $92.66 | $91.69 | $91.70 | $91.70 | 760,628 |
| 2023-05-15 | $92.90 | $93.43 | $92.32 | $92.82 | $92.82 | 785,360 |
| 2023-05-12 | $92.44 | $92.88 | $91.56 | $92.85 | $92.85 | 562,720 |
| 2023-05-11 | $92.84 | $92.84 | $91.71 | $92.13 | $92.13 | 549,568 |
| 2023-05-10 | $93.04 | $93.79 | $92.71 | $93.27 | $93.27 | 1,286,014 |
| 2023-05-09 | $92.07 | $92.84 | $91.03 | $92.38 | $92.38 | 949,094 |
| 2023-05-08 | $93.05 | $93.33 | $91.22 | $91.45 | $91.45 | 627,505 |
| 2023-05-05 | $92.68 | $93.74 | $92.09 | $93.08 | $93.08 | 706,349 |
| 2023-05-04 | $92.81 | $93.00 | $91.02 | $92.08 | $92.08 | 543,091 |
| 2023-05-03 | $92.70 | $95.10 | $92.70 | $93.45 | $93.45 | 1,049,353 |
| 2023-05-02 | $96.34 | $96.46 | $92.18 | $92.65 | $92.65 | 1,030,471 |
| 2023-05-01 | $95.90 | $97.67 | $95.56 | $96.96 | $96.96 | 674,193 |
| 2023-04-28 | $95.96 | $96.55 | $95.48 | $95.72 | $95.72 | 706,976 |
| 2023-04-27 | $94.15 | $96.01 | $94.15 | $95.89 | $95.89 | 840,571 |
| 2023-04-26 | $94.91 | $95.26 | $93.32 | $94.09 | $94.09 | 757,479 |
| 2023-04-25 | $96.20 | $96.73 | $95.86 | $96.13 | $96.13 | 492,967 |
| 2023-04-24 | $98.73 | $99.05 | $96.11 | $96.47 | $96.47 | 889,490 |
| 2023-04-21 | $98.99 | $99.52 | $98.20 | $98.98 | $98.98 | 1,121,375 |
| 2023-04-20 | $98.48 | $98.98 | $98.02 | $98.52 | $98.52 | 876,661 |
| 2023-04-19 | $97.98 | $98.28 | $97.71 | $98.27 | $98.27 | 1,032,373 |
| 2023-04-18 | $97.05 | $97.89 | $96.99 | $97.61 | $97.61 | 950,615 |
| 2023-04-17 | $97.24 | $97.34 | $96.40 | $96.93 | $96.93 | 894,303 |
| 2023-04-14 | $96.95 | $97.33 | $96.36 | $96.99 | $96.99 | 673,156 |
| 2023-04-13 | $96.78 | $97.49 | $96.25 | $97.25 | $97.25 | 530,514 |
| 2023-04-12 | $96.33 | $97.04 | $96.05 | $96.62 | $96.62 | 538,940 |
| 2023-04-11 | $96.75 | $97.10 | $96.18 | $96.22 | $96.22 | 876,110 |
| 2023-04-10 | $95.40 | $96.96 | $95.40 | $96.83 | $96.83 | 920,938 |
| 2023-04-06 | $95.24 | $96.23 | $94.96 | $95.63 | $95.63 | 1,125,436 |
| 2023-04-05 | $94.99 | $95.98 | $94.71 | $95.02 | $95.02 | 1,242,265 |
| 2023-04-04 | $94.95 | $95.53 | $94.25 | $94.91 | $94.91 | 1,075,840 |
| 2023-04-03 | $93.06 | $95.63 | $92.85 | $95.01 | $95.01 | 1,017,197 |
| 2023-03-31 | $92.41 | $92.95 | $92.13 | $92.69 | $92.69 | 926,681 |
| 2023-03-30 | $92.68 | $92.73 | $91.60 | $91.74 | $91.74 | 518,230 |
| 2023-03-29 | $91.97 | $92.42 | $91.50 | $92.41 | $92.41 | 676,345 |
| 2023-03-28 | $91.72 | $92.23 | $91.57 | $91.60 | $91.60 | 687,232 |
| 2023-03-27 | $91.22 | $91.95 | $90.54 | $91.70 | $91.70 | 1,107,463 |
| 2023-03-24 | $89.96 | $90.93 | $89.22 | $90.89 | $90.89 | 992,490 |
| 2023-03-23 | $90.13 | $90.80 | $89.23 | $90.07 | $90.07 | 802,603 |
| 2023-03-22 | $91.48 | $91.67 | $90.12 | $90.18 | $90.18 | 752,845 |
| 2023-03-21 | $91.26 | $91.81 | $90.66 | $91.41 | $91.41 | 1,048,266 |
| 2023-03-20 | $88.64 | $90.86 | $88.59 | $90.42 | $90.42 | 1,172,283 |
| 2023-03-17 | $90.45 | $90.59 | $87.99 | $88.51 | $88.51 | 1,827,927 |
| 2023-03-16 | $89.83 | $91.22 | $89.83 | $90.56 | $90.56 | 763,684 |
| 2023-03-15 | $90.62 | $91.53 | $88.66 | $90.24 | $90.24 | 1,144,297 |
| 2023-03-14 | $90.01 | $91.54 | $90.01 | $91.33 | $91.33 | 1,517,500 |
| 2023-03-13 | $90.01 | $91.09 | $89.21 | $89.74 | $89.74 | 1,186,628 |
| 2023-03-10 | $91.39 | $92.42 | $90.33 | $90.54 | $90.54 | 1,182,816 |
| 2023-03-09 | $93.12 | $93.14 | $91.18 | $91.51 | $91.51 | 1,159,922 |
| 2023-03-08 | $95.23 | $95.93 | $90.67 | $92.52 | $92.52 | 1,671,075 |
| 2023-03-07 | $96.38 | $96.96 | $95.07 | $95.53 | $95.53 | 1,523,700 |
| 2023-03-06 | $96.12 | $96.97 | $95.82 | $96.28 | $96.28 | 582,517 |
| 2023-03-03 | $96.33 | $96.57 | $95.20 | $96.43 | $96.43 | 641,896 |
| 2023-03-02 | $95.34 | $96.52 | $95.34 | $96.25 | $96.25 | 683,845 |
| 2023-03-01 | $94.42 | $95.93 | $94.42 | $95.46 | $95.46 | 740,785 |
| 2023-02-28 | $95.23 | $95.56 | $94.69 | $94.73 | $94.73 | 889,653 |
| 2023-02-27 | $95.92 | $96.52 | $94.95 | $95.36 | $95.36 | 591,131 |
| 2023-02-24 | $95.92 | $96.10 | $95.02 | $95.70 | $95.70 | 468,473 |
| 2023-02-23 | $97.29 | $97.59 | $95.61 | $95.92 | $95.92 | 732,664 |
| 2023-02-22 | $96.71 | $97.57 | $95.89 | $96.57 | $96.57 | 1,020,441 |
| 2023-02-21 | $97.13 | $97.52 | $96.60 | $97.00 | $97.00 | 1,138,788 |
| 2023-02-17 | $96.79 | $97.21 | $96.31 | $96.92 | $96.92 | 1,050,207 |
| 2023-02-16 | $96.29 | $97.13 | $95.90 | $96.48 | $96.48 | 854,047 |
| 2023-02-15 | $94.79 | $96.71 | $93.87 | $96.42 | $96.42 | 932,586 |
| 2023-02-14 | $95.86 | $95.86 | $94.47 | $94.87 | $94.87 | 1,251,376 |
| 2023-02-13 | $96.94 | $97.39 | $95.54 | $95.84 | $95.84 | 1,336,277 |
| 2023-02-10 | $95.78 | $96.78 | $95.69 | $96.66 | $96.66 | 747,715 |
| 2023-02-09 | $95.86 | $96.31 | $95.25 | $95.51 | $95.51 | 587,989 |
| 2023-02-08 | $96.85 | $96.85 | $96.00 | $96.37 | $95.90 | 727,046 |
| 2023-02-07 | $95.80 | $96.95 | $94.81 | $96.90 | $96.43 | 680,964 |
| 2023-02-06 | $97.43 | $97.99 | $95.96 | $96.22 | $95.75 | 1,001,036 |
| 2023-02-03 | $95.81 | $97.40 | $95.61 | $96.84 | $96.84 | 1,460,563 |
| 2023-02-02 | $94.70 | $95.92 | $93.79 | $95.47 | $95.47 | 1,359,202 |
| 2023-02-01 | $94.64 | $95.72 | $93.97 | $95.37 | $95.37 | 1,205,742 |
| 2023-01-31 | $94.50 | $94.92 | $92.96 | $94.64 | $94.64 | 1,419,620 |
| 2023-01-30 | $93.89 | $95.12 | $91.96 | $93.50 | $93.50 | 1,464,525 |
| 2023-01-27 | $96.47 | $97.04 | $91.50 | $92.73 | $92.73 | 2,542,209 |
| 2023-01-26 | $97.28 | $98.41 | $96.84 | $97.18 | $97.18 | 1,816,370 |
| 2023-01-25 | $95.83 | $97.40 | $95.81 | $97.16 | $97.16 | 3,682,017 |
| 2023-01-24 | $94.46 | $96.32 | $94.03 | $96.20 | $96.20 | 1,418,118 |
| 2023-01-23 | $93.84 | $94.80 | $93.15 | $94.33 | $94.33 | 946,582 |
| 2023-01-20 | $92.34 | $94.29 | $91.73 | $93.74 | $93.74 | 1,060,305 |
| 2023-01-19 | $94.00 | $94.13 | $92.45 | $92.51 | $92.51 | 1,226,427 |
| 2023-01-18 | $94.89 | $94.91 | $93.63 | $94.15 | $94.15 | 1,444,948 |
| 2023-01-17 | $95.52 | $95.91 | $94.84 | $94.90 | $94.90 | 1,046,510 |
| 2023-01-13 | $94.58 | $95.18 | $94.06 | $94.99 | $94.99 | 1,322,117 |
| 2023-01-12 | $96.81 | $96.81 | $94.55 | $95.44 | $95.44 | 2,395,534 |
| 2023-01-11 | $97.71 | $98.08 | $96.19 | $96.87 | $96.87 | 2,334,656 |
| 2023-01-10 | $96.97 | $98.81 | $96.76 | $97.14 | $97.14 | 1,482,238 |
| 2023-01-09 | $102.58 | $102.58 | $96.33 | $96.67 | $96.67 | 1,838,006 |
| 2023-01-06 | $102.95 | $104.89 | $101.34 | $102.89 | $102.89 | 1,012,849 |
| 2023-01-05 | $103.59 | $104.34 | $101.77 | $102.41 | $102.41 | 704,423 |
| 2023-01-04 | $104.10 | $105.00 | $102.98 | $103.88 | $103.88 | 724,352 |
| 2023-01-03 | $104.24 | $105.33 | $103.31 | $104.58 | $104.58 | 798,628 |
| 2022-12-30 | $104.28 | $104.82 | $103.42 | $104.52 | $104.52 | 470,537 |
| 2022-12-29 | $103.68 | $104.95 | $103.68 | $104.19 | $104.19 | 349,839 |
| 2022-12-28 | $104.66 | $105.54 | $103.56 | $103.77 | $103.77 | 540,066 |
| 2022-12-27 | $104.56 | $105.16 | $104.22 | $104.65 | $104.65 | 384,213 |
| 2022-12-23 | $103.86 | $104.67 | $103.56 | $104.46 | $104.46 | 363,681 |
| 2022-12-22 | $104.57 | $104.80 | $102.58 | $103.97 | $103.97 | 552,465 |
| 2022-12-21 | $104.12 | $105.17 | $103.12 | $104.94 | $104.94 | 584,761 |
| 2022-12-20 | $103.82 | $105.04 | $103.43 | $103.65 | $103.65 | 516,723 |
| 2022-12-19 | $103.81 | $104.99 | $102.81 | $103.63 | $103.63 | 670,196 |
| 2022-12-16 | $104.00 | $104.26 | $102.88 | $103.92 | $103.92 | 1,688,488 |
| 2022-12-15 | $104.98 | $105.38 | $103.35 | $104.23 | $104.23 | 1,018,617 |
| 2022-12-14 | $104.87 | $106.06 | $103.86 | $105.80 | $105.80 | 962,267 |
| 2022-12-13 | $105.96 | $106.48 | $103.89 | $104.41 | $104.41 | 1,188,887 |
| 2022-12-12 | $104.75 | $105.25 | $104.28 | $105.07 | $105.07 | 514,334 |
| 2022-12-09 | $106.41 | $106.43 | $104.81 | $104.83 | $104.83 | 421,735 |
| 2022-12-08 | $106.83 | $107.65 | $105.53 | $106.26 | $106.26 | 549,932 |
| 2022-12-07 | $107.57 | $108.56 | $106.16 | $106.25 | $106.25 | 729,914 |
| 2022-12-06 | $107.42 | $107.83 | $106.04 | $107.61 | $107.61 | 937,840 |
| 2022-12-05 | $107.48 | $108.15 | $106.55 | $107.51 | $107.51 | 657,272 |
| 2022-12-02 | $106.67 | $109.36 | $106.67 | $108.44 | $108.44 | 1,187,628 |
| 2022-12-01 | $107.00 | $107.07 | $106.16 | $106.88 | $106.88 | 882,989 |
| 2022-11-30 | $105.83 | $106.97 | $105.29 | $106.40 | $106.40 | 2,101,541 |
| 2022-11-29 | $106.88 | $107.49 | $106.05 | $106.07 | $106.07 | 1,123,004 |
| 2022-11-28 | $107.24 | $108.76 | $106.93 | $107.46 | $107.46 | 1,163,606 |
| 2022-11-25 | $106.82 | $108.37 | $106.12 | $108.01 | $108.01 | 437,860 |
| 2022-11-23 | $107.40 | $107.55 | $106.10 | $106.11 | $106.11 | 721,845 |
| 2022-11-22 | $107.34 | $108.78 | $107.10 | $107.42 | $107.42 | 961,723 |
| 2022-11-21 | $107.81 | $108.98 | $107.08 | $107.24 | $107.24 | 907,733 |
| 2022-11-18 | $106.67 | $108.04 | $106.30 | $107.23 | $107.23 | 1,161,218 |
| 2022-11-17 | $105.78 | $106.24 | $104.14 | $105.59 | $105.59 | 1,060,620 |
| 2022-11-16 | $104.52 | $107.36 | $104.49 | $106.71 | $106.71 | 939,386 |
| 2022-11-15 | $105.97 | $106.10 | $103.86 | $104.30 | $104.30 | 1,542,058 |
| 2022-11-14 | $103.43 | $107.01 | $103.07 | $105.35 | $105.35 | 1,758,868 |
| 2022-11-11 | $110.67 | $111.49 | $102.44 | $103.70 | $103.28 | 2,307,818 |
| 2022-11-10 | $112.00 | $112.55 | $110.15 | $111.28 | $110.83 | 1,143,499 |
| 2022-11-09 | $110.36 | $110.69 | $109.70 | $109.94 | $109.49 | 1,238,294 |
| 2022-11-08 | $109.16 | $110.94 | $109.10 | $110.35 | $109.90 | 753,282 |
| 2022-11-07 | $107.00 | $109.74 | $106.84 | $109.24 | $108.80 | 1,181,456 |
| 2022-11-04 | $108.80 | $108.90 | $104.57 | $106.83 | $106.83 | 1,806,624 |
| 2022-11-03 | $107.51 | $109.21 | $107.51 | $108.70 | $108.70 | 1,037,449 |
| 2022-11-02 | $108.11 | $109.93 | $107.82 | $108.52 | $108.52 | 1,544,126 |
| 2022-11-01 | $109.00 | $109.13 | $107.33 | $108.15 | $108.15 | 1,145,060 |
| 2022-10-31 | $107.97 | $109.63 | $107.25 | $108.85 | $108.85 | 1,160,196 |
| 2022-10-28 | $104.95 | $110.07 | $104.86 | $108.68 | $108.68 | 1,623,355 |
| 2022-10-27 | $103.28 | $105.06 | $103.28 | $103.61 | $103.61 | 1,012,759 |
| 2022-10-26 | $102.09 | $103.41 | $101.50 | $102.87 | $102.87 | 1,325,880 |
| 2022-10-25 | $100.34 | $101.71 | $99.93 | $101.48 | $101.48 | 1,176,543 |
| 2022-10-24 | $101.92 | $102.08 | $100.11 | $100.56 | $100.56 | 1,161,404 |
| 2022-10-21 | $99.54 | $101.41 | $98.10 | $101.03 | $101.03 | 1,277,021 |
| 2022-10-20 | $98.80 | $100.01 | $98.18 | $99.55 | $99.55 | 1,320,890 |
| 2022-10-19 | $99.00 | $99.65 | $97.72 | $98.62 | $98.62 | 1,302,667 |
| 2022-10-18 | $97.53 | $101.07 | $97.53 | $100.88 | $100.88 | 1,462,103 |
| 2022-10-17 | $95.36 | $96.92 | $95.15 | $96.43 | $96.43 | 1,022,819 |
| 2022-10-14 | $96.82 | $97.26 | $94.30 | $94.35 | $94.35 | 528,735 |
| 2022-10-13 | $93.12 | $96.66 | $92.84 | $96.14 | $96.14 | 674,347 |
| 2022-10-12 | $96.63 | $96.87 | $94.21 | $94.27 | $94.27 | 705,485 |
| 2022-10-11 | $96.46 | $97.44 | $95.42 | $96.49 | $96.49 | 891,578 |
| 2022-10-10 | $97.41 | $98.24 | $96.02 | $96.72 | $96.72 | 554,207 |
| 2022-10-07 | $96.07 | $97.30 | $95.41 | $97.24 | $97.24 | 605,723 |
| 2022-10-06 | $97.21 | $97.56 | $96.14 | $96.58 | $96.58 | 546,827 |
| 2022-10-05 | $96.94 | $98.50 | $96.69 | $97.66 | $97.66 | 860,554 |
| 2022-10-04 | $96.96 | $98.23 | $96.71 | $97.19 | $97.19 | 814,007 |
| 2022-10-03 | $93.08 | $96.61 | $92.81 | $95.97 | $95.97 | 1,113,065 |
| 2022-09-30 | $92.25 | $93.74 | $92.06 | $92.35 | $92.35 | 1,027,804 |
| 2022-09-29 | $93.17 | $93.25 | $91.44 | $92.18 | $92.18 | 649,735 |
| 2022-09-28 | $92.44 | $93.58 | $91.30 | $93.46 | $93.46 | 1,097,539 |
| 2022-09-27 | $93.34 | $93.62 | $91.30 | $92.15 | $92.15 | 725,558 |
| 2022-09-26 | $92.94 | $93.90 | $92.35 | $92.69 | $92.69 | 681,726 |
| 2022-09-23 | $94.19 | $94.25 | $91.85 | $93.29 | $93.29 | 667,120 |
| 2022-09-22 | $94.67 | $95.24 | $93.72 | $94.65 | $94.65 | 694,878 |
| 2022-09-21 | $96.70 | $97.98 | $95.09 | $95.09 | $95.09 | 609,439 |
| 2022-09-20 | $95.59 | $96.03 | $94.03 | $95.74 | $95.74 | 613,029 |
| 2022-09-19 | $94.66 | $96.29 | $94.25 | $96.04 | $96.04 | 597,149 |
| 2022-09-16 | $92.17 | $95.61 | $91.98 | $95.31 | $95.31 | 2,048,804 |
| 2022-09-15 | $94.28 | $94.71 | $92.14 | $92.49 | $92.49 | 883,918 |
| 2022-09-14 | $94.95 | $96.09 | $94.54 | $95.10 | $95.10 | 897,266 |
| 2022-09-13 | $96.62 | $96.82 | $94.52 | $95.02 | $95.02 | 934,155 |
| 2022-09-12 | $97.71 | $98.35 | $97.34 | $97.47 | $97.47 | 622,944 |
| 2022-09-09 | $96.66 | $97.72 | $96.02 | $97.51 | $97.51 | 494,537 |
| 2022-09-08 | $96.43 | $96.74 | $95.64 | $96.10 | $96.10 | 479,842 |
| 2022-09-07 | $95.74 | $97.00 | $95.11 | $96.75 | $96.75 | 462,832 |
| 2022-09-06 | $95.06 | $96.73 | $94.92 | $95.45 | $95.45 | 525,211 |
| 2022-09-02 | $96.76 | $96.92 | $94.96 | $95.13 | $95.13 | 610,975 |
| 2022-09-01 | $95.61 | $96.36 | $95.08 | $96.25 | $96.25 | 1,305,346 |
| 2022-08-31 | $95.71 | $96.73 | $95.41 | $95.70 | $95.70 | 1,037,342 |
| 2022-08-30 | $95.66 | $96.17 | $94.42 | $95.44 | $95.44 | 877,515 |
| 2022-08-29 | $96.15 | $96.39 | $95.10 | $95.66 | $95.66 | 587,102 |
| 2022-08-26 | $97.96 | $98.27 | $96.84 | $96.91 | $96.91 | 584,411 |
| 2022-08-25 | $98.73 | $98.83 | $97.38 | $98.35 | $98.35 | 489,139 |
| 2022-08-24 | $97.93 | $99.32 | $97.70 | $98.49 | $98.49 | 833,970 |
| 2022-08-23 | $98.05 | $98.33 | $97.33 | $97.84 | $97.84 | 390,213 |
| 2022-08-22 | $98.56 | $99.08 | $97.90 | $98.01 | $98.01 | 542,368 |
| 2022-08-19 | $98.82 | $99.22 | $98.41 | $99.00 | $99.00 | 561,833 |
| 2022-08-18 | $98.30 | $99.16 | $98.11 | $99.05 | $99.05 | 601,934 |
| 2022-08-17 | $97.96 | $98.58 | $97.74 | $98.14 | $98.14 | 482,216 |
| 2022-08-16 | $98.05 | $98.43 | $96.78 | $98.06 | $98.06 | 1,284,584 |
| 2022-08-15 | $95.74 | $98.33 | $95.25 | $98.20 | $98.20 | 565,079 |
| 2022-08-12 | $94.84 | $95.96 | $94.70 | $95.84 | $95.84 | 409,496 |
| 2022-08-11 | $96.10 | $96.59 | $94.42 | $94.76 | $94.34 | 725,372 |
| 2022-08-10 | $96.19 | $96.90 | $95.38 | $96.15 | $95.72 | 620,317 |
| 2022-08-09 | $95.17 | $96.59 | $94.50 | $95.76 | $95.33 | 737,746 |
| 2022-08-08 | $95.36 | $96.00 | $94.33 | $94.41 | $93.99 | 508,404 |
| 2022-08-05 | $94.39 | $95.12 | $94.04 | $95.03 | $94.61 | 480,407 |
| 2022-08-04 | $95.95 | $96.06 | $94.80 | $95.03 | $94.61 | 788,135 |
| 2022-08-03 | $96.47 | $96.96 | $95.21 | $96.21 | $95.78 | 884,161 |
| 2022-08-02 | $96.09 | $97.00 | $94.46 | $96.06 | $95.63 | 1,157,017 |
| 2022-08-01 | $96.24 | $97.93 | $95.74 | $95.80 | $95.37 | 1,238,710 |
| 2022-07-29 | $95.33 | $96.98 | $94.93 | $95.98 | $95.55 | 1,572,839 |
| 2022-07-28 | $94.56 | $96.10 | $93.74 | $95.64 | $95.21 | 1,507,791 |
| 2022-07-27 | $95.36 | $95.36 | $93.97 | $94.21 | $93.79 | 787,671 |
| 2022-07-26 | $94.68 | $95.32 | $94.20 | $95.15 | $94.73 | 796,688 |
| 2022-07-25 | $94.43 | $95.40 | $94.12 | $95.06 | $94.64 | 1,422,988 |
| 2022-07-22 | $93.85 | $94.61 | $93.39 | $94.27 | $93.85 | 1,147,233 |
| 2022-07-21 | $93.10 | $93.34 | $92.32 | $93.27 | $92.85 | 587,744 |
| 2022-07-20 | $93.35 | $93.53 | $92.14 | $93.04 | $92.62 | 863,606 |
| 2022-07-19 | $90.40 | $92.91 | $90.27 | $92.67 | $92.26 | 1,137,966 |
| 2022-07-18 | $90.34 | $91.32 | $90.00 | $90.04 | $89.64 | 596,367 |
| 2022-07-15 | $90.52 | $91.35 | $89.56 | $90.30 | $89.90 | 906,385 |
| 2022-07-14 | $89.48 | $90.52 | $89.33 | $90.22 | $89.82 | 916,647 |
| 2022-07-13 | $89.88 | $91.22 | $89.42 | $89.97 | $89.57 | 856,001 |
| 2022-07-12 | $91.92 | $93.23 | $90.15 | $90.44 | $90.04 | 1,045,757 |
| 2022-07-11 | $91.93 | $92.58 | $90.56 | $91.93 | $91.52 | 875,926 |
| 2022-07-08 | $91.99 | $92.90 | $91.67 | $92.54 | $92.13 | 1,196,129 |
| 2022-07-07 | $91.74 | $92.71 | $91.45 | $92.39 | $91.98 | 680,272 |
| 2022-07-06 | $90.66 | $93.28 | $89.90 | $91.91 | $91.50 | 1,650,660 |
| 2022-07-05 | $91.59 | $92.05 | $89.35 | $90.12 | $89.72 | 1,626,112 |
| 2022-07-01 | $90.36 | $93.45 | $89.51 | $92.84 | $92.43 | 1,386,748 |
| 2022-06-30 | $88.24 | $90.67 | $88.04 | $90.36 | $89.96 | 1,550,974 |
| 2022-06-29 | $87.86 | $88.89 | $87.04 | $88.53 | $88.13 | 700,349 |
| 2022-06-28 | $88.63 | $89.37 | $87.29 | $87.58 | $87.19 | 809,389 |
| 2022-06-27 | $89.28 | $89.80 | $88.07 | $88.71 | $88.31 | 800,769 |
| 2022-06-24 | $85.86 | $89.64 | $85.54 | $89.54 | $89.14 | 1,262,902 |
| 2022-06-23 | $84.96 | $85.40 | $83.59 | $84.98 | $84.60 | 697,921 |
| 2022-06-22 | $84.18 | $85.63 | $83.72 | $84.66 | $84.28 | 955,661 |
| 2022-06-21 | $81.98 | $84.37 | $81.76 | $84.26 | $83.88 | 1,070,115 |
| 2022-06-17 | $81.18 | $81.47 | $79.85 | $81.13 | $80.77 | 2,516,877 |
| 2022-06-16 | $82.18 | $82.32 | $80.16 | $80.68 | $80.32 | 889,348 |
| 2022-06-15 | $82.69 | $83.92 | $82.24 | $83.19 | $82.82 | 722,844 |
| 2022-06-14 | $82.72 | $83.39 | $81.27 | $82.02 | $81.65 | 987,302 |
| 2022-06-13 | $82.99 | $84.22 | $82.79 | $83.30 | $82.50 | 1,222,537 |
| 2022-06-10 | $85.67 | $85.93 | $84.73 | $84.91 | $84.09 | 1,049,914 |
| 2022-06-09 | $86.82 | $87.35 | $85.93 | $86.14 | $85.31 | 595,599 |
| 2022-06-08 | $88.31 | $88.31 | $86.63 | $86.93 | $86.09 | 686,459 |
| 2022-06-07 | $85.43 | $88.91 | $85.23 | $88.79 | $87.93 | 956,192 |
| 2022-06-06 | $87.00 | $88.49 | $87.00 | $88.03 | $87.18 | 610,297 |
| 2022-06-03 | $87.50 | $87.50 | $86.33 | $87.21 | $86.37 | 1,015,119 |
| 2022-06-02 | $85.52 | $87.71 | $84.82 | $87.47 | $86.63 | 1,661,287 |
| 2022-06-01 | $86.08 | $86.25 | $84.92 | $85.28 | $84.46 | 1,029,308 |
| 2022-05-31 | $86.40 | $86.40 | $84.96 | $85.86 | $85.03 | 1,256,744 |
| 2022-05-27 | $86.76 | $87.36 | $86.11 | $86.86 | $86.02 | 1,005,718 |
| 2022-05-26 | $85.33 | $87.85 | $85.33 | $86.45 | $85.62 | 1,471,041 |
| 2022-05-25 | $85.03 | $85.93 | $83.57 | $84.63 | $83.81 | 1,177,847 |
| 2022-05-24 | $80.57 | $84.98 | $80.57 | $84.86 | $84.04 | 1,595,640 |
| 2022-05-23 | $78.75 | $81.21 | $78.05 | $81.08 | $80.30 | 1,201,202 |
| 2022-05-20 | $80.68 | $81.25 | $76.60 | $78.84 | $78.08 | 1,845,075 |
| 2022-05-19 | $78.78 | $82.38 | $78.67 | $80.84 | $80.06 | 1,460,795 |
| 2022-05-18 | $82.79 | $83.17 | $79.09 | $79.72 | $78.95 | 1,574,663 |
| 2022-05-17 | $82.71 | $83.47 | $82.03 | $83.38 | $82.57 | 901,931 |
| 2022-05-16 | $81.21 | $82.77 | $80.67 | $82.21 | $81.42 | 1,287,024 |
| 2022-05-13 | $80.05 | $80.80 | $79.77 | $80.53 | $79.75 | 871,222 |
| 2022-05-12 | $80.18 | $80.67 | $78.95 | $79.62 | $78.85 | 1,435,294 |
| 2022-05-11 | $81.29 | $82.32 | $79.81 | $79.93 | $79.16 | 639,981 |
| 2022-05-10 | $82.06 | $82.59 | $80.00 | $81.68 | $80.89 | 1,011,712 |
| 2022-05-09 | $83.68 | $83.74 | $80.76 | $81.40 | $80.61 | 632,332 |
| 2022-05-06 | $84.75 | $85.75 | $83.75 | $84.34 | $83.53 | 695,110 |
| 2022-05-05 | $86.14 | $86.43 | $84.17 | $85.42 | $84.59 | 1,137,511 |
| 2022-05-04 | $83.59 | $86.97 | $83.43 | $86.67 | $85.83 | 1,001,876 |
| 2022-05-03 | $82.37 | $83.94 | $82.15 | $83.24 | $82.44 | 956,433 |
| 2022-05-02 | $81.47 | $83.47 | $81.47 | $82.45 | $81.65 | 1,049,984 |
| 2022-04-29 | $83.28 | $83.77 | $81.28 | $81.63 | $80.84 | 1,236,409 |
| 2022-04-28 | $85.64 | $85.64 | $83.42 | $83.46 | $82.65 | 1,061,284 |
| 2022-04-27 | $85.47 | $86.61 | $84.48 | $84.81 | $83.99 | 972,884 |
| 2022-04-26 | $87.30 | $87.82 | $85.67 | $85.72 | $84.89 | 640,157 |
| 2022-04-25 | $87.28 | $87.51 | $85.78 | $87.37 | $86.53 | 816,491 |
| 2022-04-22 | $89.43 | $90.14 | $87.85 | $88.02 | $87.17 | 656,227 |
| 2022-04-21 | $90.00 | $91.46 | $89.76 | $89.90 | $89.03 | 1,027,531 |
| 2022-04-20 | $88.00 | $89.86 | $87.87 | $89.85 | $88.98 | 989,147 |
| 2022-04-19 | $87.02 | $87.90 | $86.74 | $87.38 | $86.54 | 1,052,298 |
| 2022-04-18 | $87.70 | $87.95 | $86.78 | $87.01 | $86.17 | 624,788 |
| 2022-04-14 | $88.57 | $89.00 | $87.58 | $87.78 | $86.93 | 878,151 |
| 2022-04-13 | $89.30 | $89.68 | $87.54 | $88.07 | $87.22 | 1,160,293 |
| 2022-04-12 | $88.45 | $88.78 | $87.45 | $87.57 | $86.72 | 699,024 |
| 2022-04-11 | $88.95 | $89.88 | $88.10 | $88.40 | $87.55 | 572,073 |
| 2022-04-08 | $89.36 | $90.46 | $88.64 | $88.85 | $87.99 | 586,726 |
| 2022-04-07 | $88.30 | $90.00 | $88.21 | $89.36 | $88.50 | 618,058 |
| 2022-04-06 | $87.61 | $88.92 | $87.50 | $88.51 | $87.66 | 614,532 |
| 2022-04-05 | $88.34 | $89.97 | $87.72 | $87.79 | $86.94 | 973,430 |
| 2022-04-04 | $89.43 | $89.85 | $88.01 | $88.26 | $87.41 | 1,164,001 |
| 2022-04-01 | $87.79 | $89.85 | $87.63 | $89.31 | $88.45 | 949,761 |
| 2022-03-31 | $89.01 | $89.76 | $87.80 | $87.84 | $86.99 | 1,003,241 |
| 2022-03-30 | $86.82 | $89.46 | $86.52 | $89.41 | $88.55 | 916,251 |
| 2022-03-29 | $89.46 | $89.58 | $86.42 | $86.69 | $85.85 | 2,008,191 |
| 2022-03-28 | $87.87 | $90.07 | $87.78 | $88.68 | $87.82 | 1,059,073 |
| 2022-03-25 | $87.70 | $88.88 | $87.40 | $87.94 | $87.09 | 738,334 |
| 2022-03-24 | $85.73 | $87.67 | $85.62 | $87.14 | $86.30 | 605,114 |
| 2022-03-23 | $85.77 | $86.53 | $85.21 | $85.91 | $85.08 | 676,113 |
| 2022-03-22 | $85.87 | $86.04 | $84.91 | $85.63 | $84.80 | 831,368 |
| 2022-03-21 | $86.56 | $88.31 | $85.33 | $85.45 | $84.62 | 1,054,553 |
| 2022-03-18 | $86.16 | $87.17 | $85.48 | $86.68 | $85.84 | 1,989,415 |
| 2022-03-17 | $84.02 | $85.75 | $83.76 | $85.30 | $84.48 | 707,381 |
| 2022-03-16 | $84.78 | $85.56 | $82.08 | $83.84 | $83.03 | 871,320 |
| 2022-03-15 | $83.51 | $85.14 | $83.11 | $84.95 | $84.13 | 688,705 |
| 2022-03-14 | $83.56 | $83.87 | $82.64 | $83.49 | $82.68 | 638,684 |
| 2022-03-11 | $84.73 | $85.24 | $83.11 | $83.32 | $82.52 | 915,311 |
| 2022-03-10 | $83.62 | $84.39 | $82.74 | $83.82 | $83.01 | 880,662 |
| 2022-03-09 | $82.23 | $83.87 | $81.70 | $83.50 | $82.69 | 1,043,998 |
| 2022-03-08 | $85.74 | $87.37 | $83.16 | $83.37 | $82.56 | 1,481,266 |
| 2022-03-07 | $86.40 | $89.58 | $85.42 | $86.94 | $86.10 | 2,448,828 |
| 2022-03-04 | $82.70 | $86.93 | $82.70 | $86.33 | $85.50 | 1,850,769 |
| 2022-03-03 | $82.02 | $82.75 | $81.20 | $82.64 | $81.84 | 1,211,362 |
| 2022-03-02 | $82.35 | $83.42 | $81.16 | $81.61 | $80.82 | 1,472,853 |
| 2022-03-01 | $80.97 | $83.31 | $80.83 | $82.48 | $81.68 | 1,988,594 |
| 2022-02-28 | $76.73 | $80.88 | $76.65 | $80.69 | $79.91 | 1,714,454 |
| 2022-02-25 | $75.61 | $77.16 | $75.50 | $76.39 | $75.65 | 1,448,308 |
| 2022-02-24 | $69.68 | $75.47 | $69.68 | $75.14 | $74.41 | 1,418,520 |
| 2022-02-23 | $71.36 | $72.61 | $70.48 | $70.48 | $69.80 | 1,082,491 |
| 2022-02-22 | $72.89 | $73.03 | $71.10 | $71.38 | $70.69 | 1,326,136 |
| 2022-02-18 | $74.05 | $74.69 | $72.89 | $73.03 | $72.32 | 936,878 |
| 2022-02-17 | $73.76 | $74.39 | $72.64 | $73.87 | $73.16 | 1,125,041 |
| 2022-02-16 | $73.51 | $74.22 | $72.64 | $73.97 | $73.26 | 2,394,066 |
| 2022-02-15 | $74.48 | $74.73 | $73.53 | $73.71 | $73.00 | 1,110,232 |
| 2022-02-14 | $74.98 | $74.98 | $73.57 | $74.33 | $73.61 | 827,241 |
| 2022-02-11 | $74.79 | $75.13 | $73.61 | $74.66 | $73.94 | 1,459,652 |
| 2022-02-10 | $74.51 | $75.55 | $74.38 | $74.84 | $74.12 | 1,183,891 |
| 2022-02-09 | $75.40 | $75.95 | $74.93 | $75.55 | $74.39 | 1,018,956 |
| 2022-02-08 | $75.38 | $75.83 | $74.82 | $74.95 | $73.80 | 1,653,350 |
| 2022-02-07 | $76.50 | $76.69 | $75.19 | $75.53 | $74.37 | 1,523,899 |
| 2022-02-04 | $76.45 | $77.52 | $75.80 | $76.65 | $75.48 | 754,238 |
| 2022-02-03 | $77.42 | $77.95 | $76.57 | $76.57 | $75.40 | 1,027,145 |
| 2022-02-02 | $76.45 | $78.64 | $76.25 | $78.39 | $77.19 | 1,531,645 |
| 2022-02-01 | $76.94 | $77.59 | $75.57 | $76.66 | $75.49 | 1,637,200 |
| 2022-01-31 | $73.84 | $76.87 | $73.84 | $76.73 | $75.55 | 1,711,376 |
| 2022-01-28 | $75.11 | $77.89 | $73.32 | $75.25 | $74.10 | 3,330,654 |
| 2022-01-27 | $83.95 | $84.57 | $81.43 | $82.04 | $80.78 | 1,357,212 |
| 2022-01-26 | $86.36 | $86.99 | $83.53 | $84.21 | $82.92 | 757,050 |
| 2022-01-25 | $85.55 | $86.72 | $82.85 | $85.41 | $84.10 | 1,344,142 |
| 2022-01-24 | $85.91 | $86.91 | $83.92 | $86.69 | $85.36 | 1,453,601 |
| 2022-01-21 | $85.43 | $86.88 | $85.25 | $85.37 | $84.06 | 792,279 |
| 2022-01-20 | $87.41 | $87.84 | $85.55 | $85.76 | $84.45 | 399,035 |
| 2022-01-19 | $87.76 | $88.33 | $86.78 | $87.05 | $85.72 | 982,026 |
| 2022-01-18 | $88.30 | $88.30 | $86.25 | $88.04 | $86.69 | 845,400 |
| 2022-01-14 | $86.17 | $89.21 | $85.70 | $88.95 | $87.59 | 734,873 |
| 2022-01-13 | $86.09 | $86.76 | $85.90 | $86.27 | $84.95 | 916,698 |
| 2022-01-12 | $85.99 | $86.46 | $84.97 | $85.73 | $84.42 | 649,711 |
| 2022-01-11 | $86.99 | $86.99 | $85.10 | $86.39 | $85.07 | 1,064,535 |
| 2022-01-10 | $87.35 | $87.68 | $85.98 | $86.52 | $85.19 | 1,047,524 |
| 2022-01-07 | $87.35 | $88.18 | $86.89 | $87.41 | $86.07 | 536,474 |
| 2022-01-06 | $88.64 | $88.98 | $86.79 | $87.00 | $85.67 | 523,623 |
| 2022-01-05 | $89.94 | $90.81 | $88.48 | $88.71 | $87.35 | 546,085 |
| 2022-01-04 | $88.79 | $91.00 | $88.53 | $90.28 | $88.90 | 1,179,554 |
| 2022-01-03 | $84.89 | $88.32 | $84.89 | $88.20 | $86.85 | 1,023,369 |
| 2021-12-31 | $84.85 | $85.25 | $84.53 | $84.79 | $83.49 | 337,268 |
| 2021-12-30 | $85.61 | $85.87 | $85.00 | $85.00 | $83.70 | 325,111 |
| 2021-12-29 | $85.01 | $85.59 | $84.76 | $85.17 | $83.87 | 345,871 |
| 2021-12-28 | $83.89 | $84.94 | $83.83 | $84.68 | $83.38 | 345,405 |
| 2021-12-27 | $83.27 | $84.13 | $82.84 | $84.00 | $82.71 | 240,802 |
| 2021-12-23 | $82.59 | $83.28 | $82.14 | $83.00 | $81.73 | 270,968 |
| 2021-12-22 | $82.22 | $83.39 | $81.89 | $82.39 | $81.13 | 418,432 |
| 2021-12-21 | $81.61 | $83.12 | $81.24 | $82.28 | $81.02 | 834,206 |
| 2021-12-20 | $81.22 | $81.62 | $79.84 | $81.19 | $79.95 | 749,250 |
| 2021-12-17 | $82.17 | $82.94 | $81.05 | $81.94 | $80.68 | 1,134,264 |
| 2021-12-16 | $83.01 | $83.64 | $82.21 | $82.75 | $81.48 | 728,711 |
| 2021-12-15 | $83.90 | $84.37 | $82.37 | $83.04 | $81.77 | 816,110 |
| 2021-12-14 | $84.52 | $85.12 | $84.09 | $84.13 | $82.84 | 947,903 |
| 2021-12-13 | $83.58 | $85.18 | $83.23 | $84.74 | $83.44 | 789,268 |
| 2021-12-10 | $83.67 | $83.92 | $82.90 | $83.43 | $82.15 | 711,232 |
| 2021-12-09 | $85.42 | $85.67 | $83.14 | $83.54 | $82.26 | 751,276 |
| 2021-12-08 | $85.88 | $86.23 | $84.86 | $85.49 | $84.18 | 501,907 |
| 2021-12-07 | $86.64 | $87.12 | $85.89 | $86.24 | $84.92 | 525,135 |
| 2021-12-06 | $87.06 | $88.17 | $86.15 | $86.48 | $85.16 | 542,175 |
| 2021-12-03 | $86.66 | $87.33 | $85.56 | $85.99 | $84.67 | 748,808 |
| 2021-12-02 | $84.12 | $87.08 | $84.12 | $86.41 | $85.09 | 940,123 |
| 2021-12-01 | $84.94 | $86.45 | $83.91 | $83.91 | $82.62 | 720,066 |
| 2021-11-30 | $85.50 | $85.50 | $83.84 | $83.94 | $82.65 | 1,244,682 |
| 2021-11-29 | $85.57 | $86.66 | $85.33 | $86.08 | $84.76 | 789,891 |
| 2021-11-26 | $86.84 | $86.84 | $85.12 | $85.20 | $83.90 | 746,197 |
| 2021-11-24 | $87.97 | $88.64 | $86.81 | $86.99 | $85.66 | 648,701 |
| 2021-11-23 | $88.30 | $88.73 | $87.86 | $87.97 | $86.62 | 645,502 |
| 2021-11-22 | $87.44 | $89.23 | $86.98 | $88.47 | $87.11 | 434,296 |
| 2021-11-19 | $87.10 | $87.89 | $86.45 | $87.34 | $86.00 | 848,973 |
| 2021-11-18 | $89.29 | $89.31 | $86.81 | $86.82 | $85.49 | 537,340 |
| 2021-11-17 | $88.10 | $89.40 | $87.70 | $88.82 | $87.46 | 1,238,121 |
| 2021-11-16 | $88.65 | $89.60 | $88.50 | $88.61 | $87.25 | 488,317 |
| 2021-11-15 | $89.89 | $90.09 | $88.90 | $89.03 | $87.67 | 676,911 |
| 2021-11-12 | $88.75 | $90.59 | $88.38 | $89.85 | $88.47 | 909,933 |
| 2021-11-11 | $88.19 | $88.88 | $87.77 | $88.75 | $87.03 | 635,446 |
| 2021-11-10 | $87.56 | $88.56 | $87.30 | $88.26 | $86.55 | 747,665 |
| 2021-11-09 | $87.61 | $88.27 | $87.14 | $87.82 | $86.12 | 870,037 |
| 2021-11-08 | $87.01 | $87.81 | $86.63 | $87.73 | $86.03 | 464,749 |
| 2021-11-05 | $87.54 | $88.55 | $86.22 | $86.80 | $85.12 | 648,849 |
| 2021-11-04 | $86.98 | $88.08 | $86.61 | $87.42 | $85.73 | 517,264 |
| 2021-11-03 | $87.70 | $88.00 | $85.88 | $86.74 | $85.06 | 851,622 |
| 2021-11-02 | $87.65 | $88.41 | $86.92 | $87.78 | $86.08 | 1,188,812 |
| 2021-11-01 | $86.69 | $88.13 | $86.26 | $87.60 | $85.90 | 1,102,979 |
| 2021-10-29 | $81.59 | $87.01 | $81.40 | $86.86 | $85.18 | 1,803,777 |
| 2021-10-28 | $79.78 | $80.56 | $79.10 | $80.56 | $79.00 | 872,929 |
| 2021-10-27 | $82.66 | $82.66 | $79.68 | $79.69 | $78.15 | 812,825 |
| 2021-10-26 | $83.81 | $83.98 | $82.60 | $82.64 | $81.04 | 445,149 |
| 2021-10-25 | $82.87 | $83.75 | $82.57 | $83.66 | $82.04 | 797,278 |
| 2021-10-22 | $83.33 | $84.15 | $82.95 | $82.95 | $81.34 | 706,874 |
| 2021-10-21 | $81.58 | $83.27 | $81.12 | $83.11 | $81.50 | 1,074,392 |
| 2021-10-20 | $81.13 | $81.88 | $80.86 | $81.15 | $79.58 | 681,092 |
| 2021-10-19 | $81.13 | $81.15 | $80.15 | $80.97 | $79.40 | 596,541 |
| 2021-10-18 | $80.85 | $81.00 | $79.83 | $80.84 | $79.28 | 650,585 |
| 2021-10-15 | $80.71 | $81.00 | $80.16 | $80.97 | $79.40 | 1,018,936 |
| 2021-10-14 | $80.65 | $80.93 | $79.87 | $80.66 | $79.10 | 1,028,751 |
| 2021-10-13 | $80.42 | $80.96 | $79.42 | $80.31 | $78.76 | 698,504 |
| 2021-10-12 | $80.28 | $80.76 | $79.98 | $80.19 | $78.64 | 585,638 |
| 2021-10-11 | $80.63 | $81.14 | $80.26 | $80.32 | $78.77 | 501,814 |
| 2021-10-08 | $81.11 | $81.38 | $80.13 | $80.82 | $79.26 | 643,565 |
| 2021-10-07 | $80.61 | $81.85 | $80.44 | $81.00 | $79.43 | 1,037,551 |
| 2021-10-06 | $79.84 | $80.69 | $79.58 | $80.28 | $78.73 | 1,751,205 |
| 2021-10-05 | $81.21 | $81.64 | $78.45 | $79.84 | $78.29 | 1,871,147 |
| 2021-10-04 | $80.80 | $82.00 | $80.76 | $81.25 | $79.68 | 1,132,643 |
| 2021-10-01 | $79.70 | $81.03 | $79.44 | $80.81 | $79.25 | 822,353 |
| 2021-09-30 | $80.22 | $80.48 | $79.07 | $79.35 | $77.81 | 854,866 |
| 2021-09-29 | $78.61 | $79.96 | $78.53 | $79.45 | $77.91 | 635,800 |
| 2021-09-28 | $79.07 | $79.32 | $78.42 | $78.48 | $76.96 | 731,116 |
| 2021-09-27 | $79.45 | $80.06 | $79.17 | $79.47 | $77.93 | 499,965 |
| 2021-09-24 | $78.60 | $79.45 | $78.55 | $79.14 | $77.61 | 544,978 |
| 2021-09-23 | $78.56 | $79.09 | $78.35 | $78.43 | $76.91 | 676,897 |
| 2021-09-22 | $78.40 | $79.06 | $78.01 | $78.38 | $76.86 | 600,460 |
| 2021-09-21 | $80.21 | $80.40 | $77.79 | $78.07 | $76.56 | 1,098,752 |
| 2021-09-20 | $79.13 | $79.92 | $79.00 | $79.83 | $78.28 | 883,668 |
| 2021-09-17 | $79.85 | $80.61 | $79.81 | $79.93 | $78.38 | 1,739,128 |
| 2021-09-16 | $81.16 | $81.52 | $80.01 | $80.12 | $78.57 | 490,433 |
| 2021-09-15 | $79.86 | $81.08 | $79.43 | $80.54 | $78.98 | 928,763 |
| 2021-09-14 | $82.53 | $82.53 | $79.84 | $79.97 | $78.42 | 725,049 |
| 2021-09-13 | $81.71 | $82.99 | $81.34 | $82.24 | $80.65 | 930,557 |
| 2021-09-10 | $82.51 | $82.70 | $81.46 | $81.49 | $79.91 | 616,653 |
| 2021-09-09 | $82.72 | $83.04 | $82.07 | $82.35 | $80.76 | 664,908 |
| 2021-09-08 | $81.90 | $82.98 | $81.77 | $82.75 | $81.15 | 885,919 |
| 2021-09-07 | $83.20 | $83.21 | $81.78 | $81.90 | $80.31 | 935,163 |
| 2021-09-03 | $83.73 | $83.91 | $83.08 | $83.12 | $81.51 | 471,885 |
| 2021-09-02 | $82.62 | $83.89 | $82.50 | $83.63 | $82.01 | 468,469 |
| 2021-09-01 | $82.24 | $83.03 | $81.71 | $82.48 | $80.88 | 624,158 |
| 2021-08-31 | $81.70 | $82.35 | $81.32 | $81.91 | $80.32 | 875,837 |
| 2021-08-30 | $81.74 | $82.01 | $81.60 | $81.76 | $80.18 | 471,557 |
| 2021-08-27 | $81.04 | $81.91 | $80.81 | $81.68 | $80.10 | 527,952 |
| 2021-08-26 | $81.26 | $81.46 | $80.69 | $81.11 | $79.54 | 531,708 |
| 2021-08-25 | $81.12 | $81.67 | $80.36 | $81.39 | $79.81 | 735,780 |
| 2021-08-24 | $81.25 | $81.48 | $80.76 | $81.06 | $79.49 | 935,870 |
| 2021-08-23 | $82.27 | $82.35 | $81.00 | $81.31 | $79.74 | 719,346 |
| 2021-08-20 | $81.43 | $82.26 | $81.15 | $82.25 | $80.66 | 820,604 |
| 2021-08-19 | $79.63 | $81.33 | $79.55 | $81.31 | $79.74 | 1,178,263 |
| 2021-08-18 | $81.37 | $81.74 | $79.89 | $79.94 | $78.39 | 878,882 |
| 2021-08-17 | $81.26 | $81.89 | $80.62 | $81.67 | $80.09 | 874,900 |
| 2021-08-16 | $80.67 | $81.71 | $80.35 | $81.47 | $79.89 | 586,421 |
| 2021-08-13 | $81.30 | $81.50 | $80.43 | $80.58 | $79.02 | 390,069 |
| 2021-08-12 | $81.63 | $81.90 | $81.25 | $81.54 | $79.60 | 535,440 |
| 2021-08-11 | $81.20 | $81.77 | $81.20 | $81.73 | $79.78 | 453,656 |
| 2021-08-10 | $81.15 | $81.70 | $80.78 | $81.20 | $79.26 | 689,706 |
| 2021-08-09 | $81.63 | $81.80 | $80.89 | $80.97 | $79.04 | 1,062,602 |
| 2021-08-06 | $81.88 | $82.77 | $81.65 | $81.78 | $79.83 | 696,121 |
| 2021-08-05 | $81.85 | $83.07 | $81.66 | $82.01 | $80.06 | 883,886 |
| 2021-08-04 | $82.52 | $83.48 | $81.95 | $82.00 | $80.05 | 1,165,815 |
| 2021-08-03 | $85.89 | $85.94 | $82.68 | $82.76 | $80.79 | 1,367,843 |
| 2021-08-02 | $86.01 | $87.21 | $85.47 | $85.77 | $83.73 | 810,390 |
| 2021-07-30 | $87.63 | $88.16 | $85.09 | $85.81 | $83.76 | 1,310,703 |
| 2021-07-29 | $90.35 | $90.65 | $89.59 | $89.71 | $87.57 | 436,655 |
| 2021-07-28 | $89.80 | $90.30 | $89.02 | $89.92 | $87.78 | 368,140 |
| 2021-07-27 | $89.79 | $89.94 | $89.15 | $89.78 | $87.64 | 833,769 |
| 2021-07-26 | $89.45 | $89.99 | $89.33 | $89.79 | $87.65 | 596,591 |
| 2021-07-23 | $88.82 | $89.71 | $88.63 | $89.69 | $87.55 | 663,923 |
| 2021-07-22 | $88.80 | $88.91 | $88.49 | $88.78 | $86.66 | 359,682 |
| 2021-07-21 | $89.19 | $89.66 | $88.61 | $88.80 | $86.68 | 380,022 |
| 2021-07-20 | $87.93 | $89.75 | $87.90 | $89.19 | $87.06 | 924,389 |
| 2021-07-19 | $89.32 | $89.32 | $87.18 | $87.93 | $85.83 | 577,413 |
| 2021-07-16 | $89.32 | $89.88 | $88.97 | $89.45 | $87.32 | 759,097 |
| 2021-07-15 | $88.93 | $89.57 | $88.69 | $89.35 | $87.22 | 600,368 |
| 2021-07-14 | $88.94 | $89.04 | $88.33 | $88.85 | $86.73 | 363,110 |
| 2021-07-13 | $89.10 | $89.38 | $88.72 | $88.82 | $86.70 | 628,569 |
| 2021-07-12 | $88.75 | $89.29 | $88.39 | $88.93 | $86.81 | 790,248 |
| 2021-07-09 | $88.61 | $89.20 | $88.18 | $88.80 | $86.68 | 475,874 |
| 2021-07-08 | $88.06 | $88.93 | $87.71 | $88.27 | $86.17 | 483,662 |
| 2021-07-07 | $87.51 | $88.99 | $87.38 | $88.95 | $86.83 | 557,534 |
| 2021-07-06 | $86.75 | $87.28 | $85.60 | $87.15 | $85.07 | 820,691 |
| 2021-07-02 | $86.36 | $87.22 | $86.16 | $86.75 | $84.68 | 410,571 |
| 2021-07-01 | $85.36 | $86.40 | $85.21 | $86.19 | $84.14 | 478,916 |
| 2021-06-30 | $84.98 | $85.30 | $84.76 | $85.18 | $83.15 | 561,795 |
| 2021-06-29 | $85.54 | $86.31 | $85.08 | $85.11 | $83.08 | 543,311 |
| 2021-06-28 | $87.45 | $87.45 | $85.58 | $85.83 | $83.78 | 738,446 |
| 2021-06-25 | $86.23 | $87.54 | $86.23 | $87.48 | $85.39 | 1,144,717 |
| 2021-06-24 | $87.61 | $87.61 | $85.81 | $86.47 | $84.41 | 608,459 |
| 2021-06-23 | $88.40 | $88.55 | $87.10 | $87.14 | $85.06 | 614,129 |
| 2021-06-22 | $88.34 | $88.92 | $87.75 | $88.61 | $86.50 | 630,604 |
| 2021-06-21 | $86.85 | $88.30 | $86.52 | $88.24 | $86.14 | 564,303 |
| 2021-06-18 | $87.60 | $87.92 | $86.49 | $86.56 | $84.50 | 1,596,043 |
| 2021-06-17 | $88.00 | $88.00 | $87.37 | $87.67 | $85.58 | 603,902 |
| 2021-06-16 | $87.95 | $88.35 | $87.10 | $87.77 | $85.68 | 786,550 |
| 2021-06-15 | $87.53 | $87.76 | $87.10 | $87.74 | $85.65 | 700,088 |
| 2021-06-14 | $87.97 | $88.06 | $86.75 | $87.53 | $85.44 | 440,050 |
| 2021-06-11 | $88.34 | $88.66 | $87.50 | $88.13 | $85.67 | 592,573 |
| 2021-06-10 | $87.56 | $88.53 | $87.02 | $88.21 | $85.74 | 783,133 |
| 2021-06-09 | $87.02 | $87.83 | $86.33 | $87.39 | $84.95 | 957,600 |
| 2021-06-08 | $86.34 | $86.41 | $85.68 | $86.25 | $83.84 | 643,074 |
| 2021-06-07 | $85.61 | $86.40 | $85.46 | $86.16 | $83.75 | 705,235 |
| 2021-06-04 | $85.41 | $85.88 | $85.23 | $85.61 | $83.22 | 605,294 |
| 2021-06-03 | $85.65 | $86.20 | $84.96 | $85.22 | $82.84 | 501,199 |
| 2021-06-02 | $85.23 | $86.52 | $85.04 | $86.07 | $83.66 | 984,112 |
| 2021-06-01 | $85.13 | $85.41 | $84.21 | $84.96 | $82.59 | 619,835 |
| 2021-05-28 | $85.81 | $85.99 | $84.88 | $84.93 | $82.56 | 576,292 |
| 2021-05-27 | $86.03 | $86.23 | $85.15 | $85.46 | $83.07 | 1,137,604 |
| 2021-05-26 | $85.24 | $85.88 | $84.93 | $85.69 | $83.30 | 1,225,991 |
| 2021-05-25 | $85.74 | $85.97 | $84.52 | $85.03 | $82.65 | 1,412,930 |
| 2021-05-24 | $84.15 | $86.00 | $83.84 | $85.74 | $83.34 | 1,105,594 |
| 2021-05-21 | $82.47 | $83.83 | $82.38 | $83.62 | $81.28 | 1,524,111 |
| 2021-05-20 | $81.65 | $82.22 | $81.16 | $82.06 | $79.77 | 1,461,798 |
| 2021-05-19 | $81.62 | $82.15 | $80.72 | $81.34 | $79.07 | 808,456 |
| 2021-05-18 | $83.14 | $83.26 | $82.19 | $82.36 | $80.06 | 463,815 |
| 2021-05-17 | $82.75 | $83.51 | $82.35 | $83.26 | $80.93 | 449,320 |
| 2021-05-14 | $83.58 | $83.85 | $82.47 | $83.15 | $80.83 | 516,556 |
| 2021-05-13 | $81.29 | $83.31 | $81.29 | $83.11 | $80.79 | 767,908 |
| 2021-05-12 | $81.45 | $82.08 | $80.56 | $80.69 | $78.44 | 649,583 |
| 2021-05-11 | $82.92 | $83.12 | $80.89 | $81.70 | $79.42 | 926,372 |
| 2021-05-10 | $84.04 | $84.68 | $83.13 | $83.36 | $81.03 | 979,898 |
| 2021-05-07 | $83.88 | $84.82 | $83.84 | $84.11 | $81.76 | 609,987 |
| 2021-05-06 | $83.87 | $84.56 | $83.66 | $84.06 | $81.71 | 712,043 |
| 2021-05-05 | $85.44 | $85.71 | $82.49 | $83.72 | $81.38 | 1,478,000 |
| 2021-05-04 | $84.32 | $85.73 | $83.87 | $85.61 | $83.22 | 1,220,565 |
| 2021-05-03 | $83.29 | $84.65 | $83.22 | $83.87 | $81.53 | 734,654 |
| 2021-04-30 | $83.34 | $83.81 | $82.81 | $82.95 | $80.63 | 672,179 |
| 2021-04-29 | $82.18 | $83.37 | $82.08 | $83.34 | $81.01 | 617,751 |
| 2021-04-28 | $83.12 | $83.29 | $81.71 | $81.79 | $79.50 | 406,857 |
| 2021-04-27 | $82.74 | $83.26 | $82.34 | $82.89 | $80.57 | 382,584 |
| 2021-04-26 | $83.73 | $83.78 | $82.32 | $82.70 | $80.39 | 465,877 |
| 2021-04-23 | $83.75 | $84.16 | $82.62 | $83.36 | $81.03 | 488,061 |
| 2021-04-22 | $83.99 | $84.26 | $83.43 | $83.71 | $81.37 | 441,581 |
| 2021-04-21 | $83.52 | $84.41 | $83.27 | $83.94 | $81.59 | 785,645 |
| 2021-04-20 | $84.95 | $85.43 | $83.26 | $83.39 | $81.06 | 1,089,990 |
| 2021-04-19 | $84.61 | $85.14 | $84.03 | $84.83 | $82.46 | 710,693 |
| 2021-04-16 | $83.61 | $85.15 | $82.88 | $84.67 | $82.30 | 1,299,194 |
| 2021-04-15 | $83.39 | $84.17 | $83.00 | $83.36 | $81.03 | 1,250,089 |
| 2021-04-14 | $82.69 | $83.09 | $82.18 | $82.80 | $80.49 | 756,374 |
| 2021-04-13 | $82.34 | $83.05 | $82.13 | $82.54 | $80.23 | 708,407 |
| 2021-04-12 | $82.21 | $83.32 | $82.12 | $83.03 | $80.71 | 822,774 |
| 2021-04-09 | $82.26 | $82.50 | $81.55 | $82.26 | $79.96 | 943,952 |
| 2021-04-08 | $82.64 | $82.84 | $81.77 | $82.02 | $79.73 | 869,254 |
| 2021-04-07 | $82.72 | $84.04 | $82.18 | $82.23 | $79.93 | 676,349 |
| 2021-04-06 | $83.21 | $83.21 | $82.11 | $82.50 | $80.19 | 1,192,125 |
| 2021-04-05 | $81.98 | $84.35 | $81.80 | $83.69 | $81.35 | 1,067,704 |
| 2021-04-01 | $81.03 | $82.09 | $80.64 | $81.71 | $79.43 | 862,057 |
| 2021-03-31 | $80.60 | $81.09 | $79.67 | $80.53 | $78.28 | 636,687 |
| 2021-03-30 | $81.50 | $81.90 | $80.50 | $80.77 | $78.51 | 531,935 |
| 2021-03-29 | $79.77 | $81.78 | $79.77 | $81.42 | $79.14 | 614,102 |
| 2021-03-26 | $80.42 | $80.42 | $77.94 | $79.76 | $77.53 | 1,163,553 |
| 2021-03-25 | $79.54 | $80.78 | $78.95 | $80.38 | $78.13 | 875,184 |
| 2021-03-24 | $80.10 | $81.28 | $79.49 | $79.73 | $77.50 | 1,177,607 |
| 2021-03-23 | $79.81 | $80.59 | $79.45 | $80.05 | $77.81 | 805,146 |
| 2021-03-22 | $79.14 | $79.88 | $78.21 | $79.83 | $77.60 | 600,370 |
| 2021-03-19 | $80.88 | $81.11 | $79.58 | $79.75 | $77.52 | 1,458,750 |
| 2021-03-18 | $79.81 | $80.96 | $79.06 | $80.57 | $78.32 | 706,435 |
| 2021-03-17 | $79.49 | $80.52 | $78.61 | $80.05 | $77.81 | 1,135,838 |
| 2021-03-16 | $80.45 | $80.49 | $79.02 | $79.44 | $77.22 | 677,562 |
| 2021-03-15 | $78.71 | $80.68 | $78.71 | $80.63 | $78.38 | 970,197 |
| 2021-03-12 | $78.89 | $79.50 | $78.47 | $78.55 | $76.35 | 874,353 |
| 2021-03-11 | $78.87 | $79.22 | $78.42 | $78.79 | $76.59 | 912,593 |
| 2021-03-10 | $78.44 | $78.95 | $77.89 | $78.42 | $76.23 | 825,174 |
| 2021-03-09 | $79.09 | $79.44 | $77.88 | $78.04 | $75.86 | 880,569 |
| 2021-03-08 | $76.75 | $79.57 | $76.05 | $78.25 | $76.06 | 1,757,590 |
| 2021-03-05 | $76.77 | $77.25 | $75.66 | $76.75 | $74.61 | 2,052,132 |
| 2021-03-04 | $79.00 | $79.37 | $76.55 | $76.68 | $74.54 | 1,555,644 |
| 2021-03-03 | $78.76 | $79.51 | $77.84 | $78.67 | $76.47 | 1,720,295 |
| 2021-03-02 | $79.45 | $79.94 | $78.74 | $79.07 | $76.86 | 1,323,128 |
| 2021-03-01 | $77.27 | $79.91 | $77.07 | $79.39 | $77.17 | 1,260,152 |
| 2021-02-26 | $78.20 | $79.82 | $77.05 | $77.14 | $74.98 | 2,568,208 |
| 2021-02-25 | $78.11 | $79.75 | $77.89 | $78.14 | $75.96 | 1,894,235 |
| 2021-02-24 | $76.88 | $78.18 | $76.39 | $78.00 | $75.82 | 2,831,414 |
| 2021-02-23 | $77.10 | $77.35 | $75.15 | $76.96 | $74.81 | 1,844,847 |
| 2021-02-22 | $78.39 | $78.70 | $77.08 | $77.27 | $75.11 | 1,042,096 |
| 2021-02-19 | $79.98 | $80.00 | $78.25 | $78.71 | $76.51 | 1,650,672 |
| 2021-02-18 | $80.34 | $80.67 | $79.13 | $79.63 | $77.40 | 2,761,197 |
| 2021-02-17 | $80.55 | $81.10 | $79.52 | $80.70 | $78.44 | 905,388 |
| 2021-02-16 | $82.90 | $83.00 | $80.91 | $81.23 | $78.96 | 728,391 |
| 2021-02-12 | $84.52 | $84.84 | $82.09 | $82.59 | $80.28 | 622,295 |
| 2021-02-11 | $83.44 | $84.73 | $83.41 | $84.59 | $82.23 | 915,958 |
| 2021-02-10 | $83.31 | $83.86 | $82.50 | $83.54 | $80.85 | 988,975 |
| 2021-02-09 | $82.00 | $83.67 | $81.74 | $83.16 | $80.48 | 798,113 |
| 2021-02-08 | $82.15 | $82.52 | $81.06 | $81.95 | $79.31 | 1,169,473 |
| 2021-02-05 | $83.50 | $83.81 | $81.60 | $82.09 | $79.45 | 1,119,332 |
| 2021-02-04 | $82.00 | $83.60 | $81.23 | $83.40 | $80.72 | 1,428,683 |
| 2021-02-03 | $83.60 | $83.71 | $80.65 | $81.83 | $79.20 | 1,814,005 |
| 2021-02-02 | $83.95 | $84.31 | $81.83 | $83.39 | $80.71 | 2,265,085 |
| 2021-02-01 | $85.41 | $85.87 | $81.81 | $83.75 | $81.06 | 2,412,025 |
| 2021-01-29 | $91.25 | $91.45 | $84.89 | $85.17 | $82.43 | 2,986,636 |
| 2021-01-28 | $97.69 | $98.18 | $95.13 | $95.40 | $92.33 | 1,253,324 |
| 2021-01-27 | $97.13 | $100.26 | $96.29 | $97.57 | $94.43 | 1,492,483 |
| 2021-01-26 | $98.00 | $98.43 | $97.27 | $97.84 | $94.69 | 834,453 |
| 2021-01-25 | $96.55 | $98.30 | $96.27 | $97.56 | $94.42 | 1,081,430 |
| 2021-01-22 | $94.67 | $96.03 | $94.50 | $95.93 | $92.84 | 568,905 |
| 2021-01-21 | $94.98 | $95.53 | $94.22 | $94.79 | $91.74 | 692,692 |
| 2021-01-20 | $94.00 | $95.72 | $93.93 | $95.00 | $91.94 | 679,194 |
| 2021-01-19 | $92.69 | $94.04 | $92.51 | $93.90 | $90.88 | 561,970 |
| 2021-01-15 | $91.46 | $92.25 | $90.80 | $92.18 | $89.21 | 579,500 |
| 2021-01-14 | $91.36 | $92.77 | $90.75 | $91.46 | $88.52 | 647,367 |
| 2021-01-13 | $92.78 | $93.21 | $91.10 | $91.36 | $88.42 | 1,066,129 |
| 2021-01-12 | $91.49 | $92.92 | $91.08 | $92.69 | $89.71 | 797,566 |
| 2021-01-11 | $90.98 | $92.42 | $90.55 | $91.39 | $88.45 | 723,533 |
| 2021-01-08 | $90.65 | $92.54 | $90.37 | $91.60 | $88.65 | 894,958 |
| 2021-01-07 | $88.58 | $91.03 | $87.81 | $90.85 | $87.93 | 1,224,395 |
| 2021-01-06 | $86.44 | $89.73 | $85.28 | $88.69 | $85.84 | 1,381,098 |
| 2021-01-05 | $85.79 | $87.03 | $85.06 | $86.66 | $83.87 | 1,123,720 |
| 2021-01-04 | $87.38 | $87.78 | $85.63 | $85.98 | $83.21 | 1,121,868 |
| 2020-12-31 | $86.90 | $87.42 | $85.88 | $87.18 | $84.37 | 649,085 |
| 2020-12-30 | $87.56 | $88.21 | $86.83 | $86.98 | $84.18 | 394,686 |
| 2020-12-29 | $88.14 | $88.14 | $86.85 | $87.22 | $84.41 | 426,260 |
| 2020-12-28 | $87.93 | $88.08 | $86.84 | $87.63 | $84.81 | 562,250 |
| 2020-12-24 | $87.28 | $87.89 | $86.71 | $87.37 | $84.56 | 268,737 |
| 2020-12-23 | $87.56 | $87.86 | $86.63 | $87.49 | $84.67 | 761,869 |
| 2020-12-22 | $87.70 | $88.05 | $86.75 | $87.20 | $84.39 | 892,457 |
| 2020-12-21 | $88.69 | $89.18 | $86.49 | $87.67 | $84.85 | 825,233 |
| 2020-12-18 | $89.51 | $90.05 | $88.87 | $89.80 | $86.91 | 1,574,426 |
| 2020-12-17 | $90.80 | $91.21 | $88.73 | $89.04 | $86.17 | 1,601,119 |
| 2020-12-16 | $89.67 | $91.08 | $89.30 | $90.68 | $87.76 | 1,386,082 |
| 2020-12-15 | $88.36 | $89.58 | $87.73 | $89.23 | $86.36 | 1,026,897 |
| 2020-12-14 | $88.31 | $89.88 | $88.07 | $88.29 | $85.45 | 861,928 |
| 2020-12-11 | $87.43 | $88.25 | $87.07 | $87.77 | $84.95 | 533,996 |
| 2020-12-10 | $87.00 | $87.88 | $86.50 | $87.64 | $84.82 | 601,715 |
| 2020-12-09 | $88.11 | $88.25 | $86.98 | $87.40 | $84.59 | 667,194 |
| 2020-12-08 | $88.88 | $88.98 | $87.84 | $88.03 | $85.20 | 647,695 |
| 2020-12-07 | $88.30 | $89.31 | $88.30 | $88.62 | $85.77 | 685,144 |
| 2020-12-04 | $88.30 | $89.26 | $87.88 | $88.43 | $85.58 | 518,241 |
| 2020-12-03 | $88.33 | $89.22 | $88.01 | $88.38 | $85.54 | 491,686 |
| 2020-12-02 | $88.79 | $89.81 | $87.65 | $88.54 | $85.69 | 493,049 |
| 2020-12-01 | $87.09 | $89.28 | $86.91 | $89.20 | $86.33 | 890,094 |
| 2020-11-30 | $88.14 | $88.14 | $86.29 | $86.79 | $84.00 | 1,117,873 |
| 2020-11-27 | $88.03 | $88.82 | $87.81 | $88.13 | $85.29 | 233,714 |
| 2020-11-25 | $88.08 | $88.39 | $86.92 | $88.00 | $85.17 | 442,158 |
| 2020-11-24 | $88.03 | $88.29 | $87.20 | $87.82 | $84.99 | 517,133 |
| 2020-11-23 | $87.38 | $88.60 | $87.16 | $87.86 | $85.03 | 511,134 |
| 2020-11-20 | $87.94 | $88.39 | $86.99 | $87.19 | $84.38 | 740,365 |
| 2020-11-19 | $88.00 | $88.56 | $86.85 | $88.15 | $85.31 | 951,165 |
| 2020-11-18 | $89.00 | $89.07 | $87.89 | $88.10 | $85.27 | 876,911 |
| 2020-11-17 | $88.66 | $89.86 | $87.80 | $89.16 | $86.29 | 600,862 |
| 2020-11-16 | $87.91 | $89.40 | $87.44 | $89.38 | $86.50 | 489,848 |
| 2020-11-13 | $86.42 | $87.87 | $86.20 | $87.58 | $84.76 | 579,483 |
| 2020-11-12 | $85.97 | $87.29 | $85.75 | $86.52 | $83.44 | 478,645 |
| 2020-11-11 | $87.20 | $87.59 | $85.27 | $86.03 | $82.97 | 999,276 |
| 2020-11-10 | $86.27 | $87.32 | $86.00 | $86.59 | $83.51 | 648,889 |
| 2020-11-09 | $88.69 | $88.92 | $86.46 | $86.46 | $83.38 | 844,510 |
| 2020-11-06 | $86.07 | $87.09 | $85.63 | $86.60 | $83.52 | 447,452 |
| 2020-11-05 | $88.31 | $88.94 | $85.78 | $86.30 | $83.23 | 1,022,516 |
| 2020-11-04 | $84.50 | $87.99 | $84.24 | $87.78 | $84.66 | 1,326,806 |
| 2020-11-03 | $81.75 | $84.24 | $81.33 | $83.68 | $80.70 | 766,752 |
| 2020-11-02 | $79.29 | $81.21 | $79.00 | $81.19 | $78.30 | 1,197,303 |
| 2020-10-30 | $76.77 | $79.08 | $75.33 | $78.50 | $75.71 | 1,704,679 |
| 2020-10-29 | $74.77 | $76.36 | $74.32 | $75.31 | $72.63 | 1,370,432 |
| 2020-10-28 | $76.63 | $77.71 | $74.60 | $74.64 | $71.98 | 849,288 |
| 2020-10-27 | $77.91 | $78.81 | $77.47 | $77.66 | $74.90 | 627,565 |
| 2020-10-26 | $78.47 | $78.87 | $77.07 | $77.88 | $75.11 | 583,429 |
| 2020-10-23 | $78.70 | $79.17 | $77.77 | $79.05 | $76.24 | 662,075 |
| 2020-10-22 | $78.60 | $79.15 | $78.16 | $78.44 | $75.65 | 616,617 |
| 2020-10-21 | $79.75 | $80.12 | $78.70 | $78.73 | $75.93 | 683,689 |
| 2020-10-20 | $80.15 | $80.84 | $79.52 | $79.54 | $76.71 | 530,826 |
| 2020-10-19 | $82.43 | $83.08 | $79.85 | $79.95 | $77.10 | 404,317 |
| 2020-10-16 | $82.04 | $82.67 | $81.78 | $82.25 | $79.32 | 557,926 |
| 2020-10-15 | $81.86 | $82.47 | $81.62 | $82.02 | $79.10 | 514,593 |
| 2020-10-14 | $81.24 | $82.77 | $81.23 | $82.37 | $79.44 | 677,510 |
| 2020-10-13 | $81.79 | $82.09 | $80.56 | $80.99 | $78.11 | 661,882 |
| 2020-10-12 | $81.73 | $82.17 | $80.87 | $81.56 | $78.66 | 1,173,790 |
| 2020-10-09 | $81.99 | $82.53 | $80.80 | $81.16 | $78.27 | 1,384,560 |
| 2020-10-08 | $82.23 | $82.81 | $81.23 | $81.36 | $78.46 | 875,386 |
| 2020-10-07 | $82.88 | $82.98 | $81.20 | $81.59 | $78.69 | 938,626 |
| 2020-10-06 | $82.46 | $83.38 | $81.68 | $82.26 | $79.33 | 1,140,477 |
| 2020-10-05 | $82.91 | $83.30 | $81.66 | $82.44 | $79.51 | 863,279 |
| 2020-10-02 | $82.39 | $83.41 | $81.54 | $82.85 | $79.90 | 630,440 |
| 2020-10-01 | $83.31 | $83.79 | $82.48 | $83.05 | $80.09 | 556,043 |
| 2020-09-30 | $84.33 | $84.38 | $82.42 | $82.98 | $80.03 | 933,536 |
| 2020-09-29 | $85.02 | $85.33 | $84.14 | $84.24 | $81.24 | 594,399 |
| 2020-09-28 | $85.64 | $86.29 | $84.88 | $84.95 | $81.93 | 463,426 |
| 2020-09-25 | $82.72 | $85.00 | $82.72 | $84.84 | $81.82 | 537,704 |
| 2020-09-24 | $83.85 | $84.08 | $82.52 | $83.02 | $80.07 | 828,899 |
| 2020-09-23 | $87.79 | $87.79 | $83.60 | $83.84 | $80.86 | 863,547 |
| 2020-09-22 | $86.12 | $87.77 | $85.55 | $87.38 | $84.27 | 544,193 |
| 2020-09-21 | $83.97 | $85.84 | $83.45 | $85.66 | $82.61 | 625,788 |
| 2020-09-18 | $85.13 | $85.38 | $83.73 | $84.65 | $81.64 | 1,292,756 |
| 2020-09-17 | $84.36 | $85.33 | $83.56 | $84.82 | $81.80 | 641,815 |
| 2020-09-16 | $84.33 | $85.50 | $84.28 | $84.78 | $81.76 | 764,362 |
| 2020-09-15 | $84.34 | $84.50 | $83.67 | $83.87 | $80.88 | 561,850 |
| 2020-09-14 | $84.67 | $85.25 | $83.56 | $83.73 | $80.75 | 631,895 |
| 2020-09-11 | $84.63 | $84.96 | $83.18 | $84.02 | $81.03 | 776,960 |
| 2020-09-10 | $86.18 | $86.72 | $84.09 | $84.15 | $81.15 | 849,353 |
| 2020-09-09 | $84.54 | $86.53 | $84.37 | $85.90 | $82.84 | 704,746 |
| 2020-09-08 | $84.03 | $84.82 | $82.01 | $83.78 | $80.80 | 1,033,174 |
| 2020-09-04 | $86.51 | $86.84 | $83.54 | $84.98 | $81.96 | 688,455 |
| 2020-09-03 | $88.50 | $88.72 | $85.40 | $86.43 | $83.35 | 1,067,340 |
| 2020-09-02 | $88.62 | $89.45 | $88.01 | $88.64 | $85.49 | 1,081,154 |
| 2020-09-01 | $88.20 | $88.61 | $87.52 | $88.41 | $85.26 | 492,108 |
| 2020-08-31 | $88.77 | $89.01 | $87.76 | $88.06 | $84.93 | 1,099,920 |
| 2020-08-28 | $88.80 | $89.09 | $87.43 | $88.77 | $85.61 | 664,914 |
| 2020-08-27 | $87.50 | $89.29 | $87.50 | $88.58 | $85.43 | 670,293 |
| 2020-08-26 | $86.56 | $87.58 | $85.88 | $87.48 | $84.37 | 658,870 |
| 2020-08-25 | $87.34 | $87.88 | $85.96 | $86.42 | $83.34 | 485,599 |
| 2020-08-24 | $86.89 | $87.46 | $86.50 | $87.38 | $84.27 | 483,119 |
| 2020-08-21 | $87.01 | $87.07 | $85.96 | $86.32 | $83.25 | 795,801 |
| 2020-08-20 | $86.35 | $87.00 | $85.97 | $86.73 | $83.64 | 630,713 |
| 2020-08-19 | $85.78 | $86.73 | $85.78 | $86.20 | $83.13 | 605,523 |
| 2020-08-18 | $85.84 | $86.61 | $85.40 | $85.84 | $82.78 | 999,852 |
| 2020-08-17 | $86.58 | $86.90 | $85.52 | $85.67 | $82.62 | 1,260,239 |
| 2020-08-14 | $85.50 | $86.96 | $85.50 | $86.43 | $83.35 | 626,230 |
| 2020-08-13 | $85.32 | $86.84 | $85.32 | $85.75 | $82.70 | 649,153 |
| 2020-08-12 | $86.36 | $86.75 | $85.33 | $85.72 | $82.37 | 1,069,717 |
| 2020-08-11 | $84.67 | $86.93 | $84.65 | $86.04 | $82.68 | 1,021,538 |
| 2020-08-10 | $84.11 | $85.30 | $83.92 | $84.66 | $81.35 | 904,704 |
| 2020-08-07 | $82.74 | $84.89 | $82.34 | $84.67 | $81.36 | 836,702 |
| 2020-08-06 | $82.40 | $83.08 | $81.43 | $82.90 | $79.66 | 658,562 |
| 2020-08-05 | $83.46 | $84.37 | $82.05 | $82.51 | $79.29 | 786,569 |
| 2020-08-04 | $83.16 | $83.85 | $82.38 | $83.08 | $79.83 | 1,102,332 |
| 2020-08-03 | $82.00 | $83.81 | $80.85 | $83.51 | $80.25 | 1,028,122 |
| 2020-07-31 | $78.45 | $81.87 | $77.82 | $81.76 | $78.57 | 1,681,282 |
| 2020-07-30 | $75.94 | $78.08 | $75.87 | $77.73 | $74.69 | 1,133,152 |
| 2020-07-29 | $75.53 | $76.85 | $75.10 | $76.50 | $73.51 | 721,183 |
| 2020-07-28 | $74.50 | $76.13 | $74.50 | $75.11 | $72.18 | 590,904 |
| 2020-07-27 | $74.48 | $75.15 | $73.89 | $74.63 | $71.71 | 1,024,453 |
| 2020-07-24 | $74.34 | $74.83 | $73.52 | $74.34 | $71.44 | 665,081 |
| 2020-07-23 | $75.19 | $76.45 | $74.19 | $74.34 | $71.44 | 1,107,951 |
| 2020-07-22 | $72.85 | $75.37 | $72.85 | $75.18 | $72.24 | 1,051,009 |
| 2020-07-21 | $73.47 | $73.78 | $72.77 | $73.07 | $70.22 | 802,365 |
| 2020-07-20 | $72.12 | $72.99 | $72.00 | $72.77 | $69.93 | 730,668 |
| 2020-07-17 | $71.21 | $72.37 | $70.11 | $72.25 | $69.43 | 1,280,444 |
| 2020-07-16 | $72.14 | $72.32 | $70.84 | $70.90 | $68.13 | 891,624 |
| 2020-07-15 | $72.75 | $73.02 | $72.18 | $72.50 | $69.67 | 858,536 |
| 2020-07-14 | $71.57 | $72.27 | $70.72 | $72.21 | $69.39 | 1,267,485 |
| 2020-07-13 | $75.65 | $76.05 | $71.58 | $71.67 | $68.87 | 1,303,654 |
| 2020-07-10 | $75.25 | $75.64 | $74.67 | $75.31 | $72.37 | 994,017 |
| 2020-07-09 | $75.85 | $75.85 | $73.82 | $75.26 | $72.32 | 1,056,122 |
| 2020-07-08 | $73.20 | $75.60 | $73.17 | $75.47 | $72.52 | 1,474,986 |
| 2020-07-07 | $76.87 | $77.09 | $75.09 | $75.40 | $72.45 | 1,371,296 |
| 2020-07-06 | $80.06 | $80.56 | $76.93 | $77.44 | $74.41 | 1,017,899 |
| 2020-07-02 | $79.77 | $80.78 | $79.01 | $79.56 | $76.45 | 823,727 |
| 2020-07-01 | $78.06 | $80.09 | $77.73 | $79.47 | $76.37 | 1,171,090 |
| 2020-06-30 | $75.86 | $78.10 | $75.78 | $77.79 | $74.75 | 1,229,115 |
| 2020-06-29 | $74.53 | $76.10 | $74.49 | $75.78 | $72.82 | 920,979 |
| 2020-06-26 | $77.52 | $77.81 | $74.06 | $74.39 | $71.48 | 2,010,908 |
| 2020-06-25 | $77.25 | $77.61 | $75.94 | $77.53 | $74.50 | 732,522 |
| 2020-06-24 | $79.59 | $79.80 | $76.92 | $77.20 | $74.18 | 730,273 |
| 2020-06-23 | $80.35 | $81.07 | $79.27 | $80.01 | $76.88 | 813,245 |
| 2020-06-22 | $80.10 | $80.13 | $79.23 | $79.91 | $76.79 | 704,346 |
| 2020-06-19 | $81.17 | $82.16 | $79.71 | $79.79 | $76.67 | 1,514,110 |
| 2020-06-18 | $79.74 | $80.51 | $78.93 | $80.28 | $77.14 | 1,118,792 |
| 2020-06-17 | $78.43 | $80.01 | $77.80 | $79.51 | $76.40 | 1,203,779 |
| 2020-06-16 | $78.45 | $79.03 | $77.26 | $77.96 | $74.91 | 670,035 |
| 2020-06-15 | $75.86 | $77.21 | $74.95 | $76.91 | $73.91 | 1,553,510 |
| 2020-06-12 | $78.52 | $79.08 | $75.63 | $76.97 | $73.96 | 603,937 |
| 2020-06-11 | $80.72 | $80.88 | $77.10 | $77.14 | $73.83 | 946,380 |
| 2020-06-10 | $80.00 | $82.22 | $80.00 | $81.75 | $78.24 | 906,922 |
| 2020-06-09 | $80.53 | $80.69 | $79.86 | $79.99 | $76.56 | 880,608 |
| 2020-06-08 | $79.73 | $80.94 | $79.27 | $80.87 | $77.40 | 1,117,927 |
| 2020-06-05 | $80.69 | $80.82 | $79.41 | $80.53 | $77.07 | 1,096,918 |
| 2020-06-04 | $79.87 | $80.75 | $79.31 | $80.65 | $77.19 | 1,027,128 |
| 2020-06-03 | $80.17 | $81.05 | $79.60 | $80.41 | $76.96 | 1,235,108 |
| 2020-06-02 | $81.05 | $81.05 | $78.36 | $80.42 | $76.97 | 996,291 |
| 2020-06-01 | $79.48 | $80.40 | $78.82 | $79.74 | $76.32 | 933,786 |
| 2020-05-29 | $78.89 | $79.77 | $77.43 | $79.76 | $76.34 | 1,500,981 |
| 2020-05-28 | $76.84 | $79.80 | $76.62 | $78.74 | $75.36 | 1,215,968 |
| 2020-05-27 | $76.84 | $76.84 | $74.70 | $76.65 | $73.36 | 1,331,296 |
| 2020-05-26 | $77.03 | $77.50 | $74.33 | $76.25 | $72.98 | 1,699,400 |
| 2020-05-22 | $74.87 | $75.88 | $74.46 | $75.81 | $72.56 | 631,715 |
| 2020-05-21 | $74.34 | $75.23 | $73.97 | $74.87 | $71.66 | 1,104,632 |
| 2020-05-20 | $72.40 | $74.74 | $72.32 | $74.59 | $71.39 | 1,219,491 |
| 2020-05-19 | $71.61 | $73.24 | $71.25 | $72.15 | $69.05 | 1,141,477 |
| 2020-05-18 | $71.63 | $72.21 | $70.37 | $70.65 | $67.62 | 1,182,033 |
| 2020-05-15 | $69.52 | $70.79 | $69.36 | $70.78 | $67.74 | 673,253 |
| 2020-05-14 | $69.60 | $69.92 | $68.34 | $69.92 | $66.92 | 904,153 |
| 2020-05-13 | $72.26 | $72.33 | $69.24 | $70.40 | $67.38 | 993,729 |
| 2020-05-12 | $73.11 | $73.15 | $71.11 | $71.22 | $68.16 | 1,549,716 |
| 2020-05-11 | $72.80 | $73.99 | $72.22 | $72.64 | $69.52 | 1,639,335 |
| 2020-05-08 | $74.04 | $74.41 | $72.94 | $72.98 | $69.85 | 662,188 |
| 2020-05-07 | $74.57 | $75.23 | $73.73 | $73.85 | $70.68 | 634,228 |
| 2020-05-06 | $73.77 | $74.55 | $73.21 | $73.74 | $70.57 | 865,162 |
| 2020-05-05 | $73.28 | $74.75 | $73.28 | $73.73 | $70.57 | 788,863 |
| 2020-05-04 | $71.72 | $73.33 | $71.60 | $72.77 | $69.65 | 1,174,119 |
| 2020-05-01 | $72.58 | $72.81 | $70.79 | $72.45 | $69.34 | 861,203 |
| 2020-04-30 | $74.65 | $74.90 | $73.27 | $73.44 | $70.29 | 992,908 |
| 2020-04-29 | $76.62 | $76.88 | $74.75 | $74.88 | $71.67 | 855,680 |
| 2020-04-28 | $78.40 | $79.46 | $76.10 | $76.17 | $72.90 | 966,810 |
| 2020-04-27 | $76.65 | $77.21 | $75.83 | $77.10 | $73.79 | 585,969 |
| 2020-04-24 | $75.53 | $76.16 | $74.61 | $75.86 | $72.60 | 470,141 |
| 2020-04-23 | $75.31 | $76.28 | $74.72 | $75.43 | $72.19 | 534,657 |
| 2020-04-22 | $74.54 | $75.05 | $73.87 | $74.64 | $71.44 | 600,715 |
| 2020-04-21 | $75.13 | $75.79 | $73.09 | $73.49 | $70.34 | 595,980 |
| 2020-04-20 | $76.34 | $76.71 | $75.34 | $75.89 | $72.63 | 715,725 |
| 2020-04-17 | $76.99 | $77.48 | $74.97 | $77.26 | $73.94 | 869,687 |
| 2020-04-16 | $75.06 | $76.82 | $74.95 | $75.71 | $72.46 | 934,637 |
| 2020-04-15 | $74.98 | $75.61 | $74.09 | $74.81 | $71.60 | 686,983 |
| 2020-04-14 | $72.99 | $76.32 | $72.60 | $75.86 | $72.60 | 979,614 |
| 2020-04-13 | $73.87 | $74.25 | $71.36 | $72.08 | $68.99 | 694,336 |
| 2020-04-09 | $73.13 | $75.49 | $72.67 | $74.25 | $71.06 | 890,403 |
| 2020-04-08 | $73.45 | $74.10 | $71.57 | $71.87 | $68.79 | 1,298,393 |
| 2020-04-07 | $76.76 | $76.77 | $70.90 | $71.38 | $68.32 | 1,114,139 |
| 2020-04-06 | $71.30 | $74.54 | $70.61 | $73.94 | $70.77 | 966,701 |
| 2020-04-03 | $69.91 | $71.94 | $68.87 | $70.06 | $67.05 | 1,173,618 |
| 2020-04-02 | $68.01 | $70.93 | $67.75 | $70.48 | $67.45 | 1,774,084 |
| 2020-04-01 | $67.07 | $70.32 | $66.53 | $69.60 | $66.61 | 1,665,141 |
| 2020-03-31 | $70.15 | $72.03 | $68.33 | $68.64 | $65.69 | 1,774,798 |
| 2020-03-30 | $68.81 | $71.47 | $68.46 | $71.28 | $68.22 | 1,135,877 |
| 2020-03-27 | $66.78 | $70.06 | $66.53 | $68.33 | $65.40 | 1,723,994 |
| 2020-03-26 | $65.95 | $69.80 | $65.87 | $68.41 | $65.47 | 1,524,643 |
| 2020-03-25 | $64.37 | $67.85 | $62.15 | $65.13 | $62.33 | 1,707,341 |
| 2020-03-24 | $59.38 | $63.91 | $59.15 | $63.22 | $60.51 | 1,804,543 |
| 2020-03-23 | $57.63 | $57.91 | $54.37 | $57.38 | $54.92 | 2,224,461 |
| 2020-03-20 | $64.87 | $64.87 | $57.31 | $57.95 | $55.46 | 3,116,229 |
| 2020-03-19 | $69.28 | $69.59 | $62.51 | $64.13 | $61.38 | 1,962,558 |
| 2020-03-18 | $62.69 | $70.89 | $57.74 | $69.64 | $66.65 | 2,289,364 |
| 2020-03-17 | $64.68 | $66.55 | $62.20 | $65.98 | $63.15 | 2,783,035 |
| 2020-03-16 | $60.64 | $69.38 | $60.00 | $63.84 | $61.10 | 2,808,441 |
| 2020-03-13 | $68.70 | $70.26 | $64.52 | $69.99 | $66.99 | 2,777,199 |
| 2020-03-12 | $69.58 | $71.55 | $66.34 | $66.39 | $63.54 | 3,262,844 |
| 2020-03-11 | $73.21 | $74.77 | $72.84 | $73.84 | $70.67 | 1,653,243 |
| 2020-03-10 | $73.79 | $74.74 | $71.58 | $74.65 | $71.45 | 2,696,862 |
| 2020-03-09 | $72.88 | $74.73 | $71.31 | $72.53 | $69.42 | 1,598,639 |
| 2020-03-06 | $73.66 | $76.45 | $72.94 | $76.29 | $73.02 | 2,046,549 |
| 2020-03-05 | $76.34 | $77.26 | $74.79 | $75.49 | $72.25 | 1,607,830 |
| 2020-03-04 | $75.83 | $77.26 | $74.99 | $77.03 | $73.72 | 1,430,610 |
| 2020-03-03 | $75.35 | $75.94 | $73.55 | $74.62 | $71.42 | 2,526,143 |
| 2020-03-02 | $71.48 | $74.06 | $71.12 | $74.05 | $70.87 | 2,485,901 |
| 2020-02-28 | $69.96 | $72.03 | $69.40 | $71.30 | $68.24 | 3,540,070 |
| 2020-02-27 | $70.63 | $72.46 | $69.82 | $71.68 | $68.60 | 2,925,741 |
| 2020-02-26 | $70.81 | $72.52 | $70.36 | $71.91 | $68.82 | 2,491,058 |
| 2020-02-25 | $72.25 | $72.92 | $70.41 | $70.47 | $67.45 | 1,880,919 |
| 2020-02-24 | $71.23 | $73.54 | $70.78 | $72.17 | $69.07 | 982,881 |
| 2020-02-21 | $74.24 | $74.38 | $72.71 | $73.14 | $70.00 | 927,916 |
| 2020-02-20 | $76.51 | $76.51 | $73.46 | $74.49 | $71.29 | 1,297,053 |
| 2020-02-19 | $77.70 | $77.96 | $76.50 | $76.54 | $73.25 | 698,152 |
| 2020-02-18 | $76.65 | $78.24 | $76.41 | $77.37 | $74.05 | 1,826,575 |
| 2020-02-14 | $76.33 | $76.66 | $75.82 | $76.65 | $73.36 | 713,314 |
| 2020-02-13 | $75.55 | $76.61 | $75.55 | $76.22 | $72.95 | 757,715 |
| 2020-02-12 | $77.84 | $78.31 | $75.39 | $76.07 | $72.51 | 1,256,197 |
| 2020-02-11 | $77.81 | $78.01 | $77.23 | $77.28 | $73.66 | 1,132,734 |
| 2020-02-10 | $77.33 | $77.72 | $76.40 | $77.49 | $73.86 | 942,326 |
| 2020-02-07 | $78.25 | $78.73 | $77.22 | $77.43 | $73.81 | 800,797 |
| 2020-02-06 | $78.34 | $78.93 | $78.11 | $78.36 | $74.69 | 674,198 |
| 2020-02-05 | $78.74 | $79.00 | $77.91 | $78.17 | $74.51 | 1,244,408 |
| 2020-02-04 | $78.99 | $79.27 | $78.31 | $78.45 | $74.78 | 1,127,301 |
| 2020-02-03 | $78.62 | $79.71 | $78.37 | $78.55 | $74.87 | 1,288,762 |
| 2020-01-31 | $78.85 | $82.00 | $77.86 | $78.04 | $74.39 | 1,915,126 |
| 2020-01-30 | $77.82 | $78.90 | $77.59 | $78.75 | $75.06 | 1,087,354 |
| 2020-01-29 | $78.92 | $79.28 | $78.21 | $78.23 | $74.57 | 813,440 |
| 2020-01-28 | $77.86 | $78.97 | $77.58 | $78.55 | $74.87 | 929,065 |
| 2020-01-27 | $76.65 | $77.84 | $76.20 | $77.57 | $73.94 | 1,149,706 |
| 2020-01-24 | $78.86 | $78.90 | $77.78 | $77.96 | $74.31 | 602,517 |
| 2020-01-23 | $78.04 | $78.70 | $77.40 | $78.38 | $74.71 | 734,710 |
| 2020-01-22 | $78.82 | $79.03 | $77.66 | $77.75 | $74.11 | 1,121,955 |
| 2020-01-21 | $79.02 | $79.51 | $78.28 | $78.64 | $74.96 | 1,710,494 |
| 2020-01-17 | $79.10 | $79.74 | $78.65 | $79.40 | $75.68 | 710,537 |
| 2020-01-16 | $79.58 | $79.94 | $78.70 | $78.99 | $75.29 | 936,704 |
| 2020-01-15 | $78.61 | $79.97 | $78.61 | $79.40 | $75.68 | 917,149 |
| 2020-01-14 | $78.49 | $78.58 | $77.88 | $78.47 | $74.80 | 915,466 |
| 2020-01-13 | $77.00 | $78.43 | $76.85 | $78.41 | $74.74 | 1,288,065 |
| 2020-01-10 | $76.41 | $76.89 | $76.12 | $76.66 | $73.07 | 1,163,427 |
| 2020-01-09 | $74.46 | $76.13 | $74.19 | $76.12 | $72.56 | 1,266,151 |
| 2020-01-08 | $73.41 | $74.50 | $73.35 | $74.06 | $70.59 | 910,637 |
| 2020-01-07 | $73.64 | $74.18 | $73.22 | $73.41 | $69.97 | 844,604 |
| 2020-01-06 | $72.15 | $73.88 | $71.93 | $73.84 | $70.38 | 1,036,917 |
| 2020-01-03 | $71.39 | $73.10 | $71.31 | $72.67 | $69.27 | 1,027,269 |
| 2020-01-02 | $71.73 | $71.90 | $71.12 | $71.90 | $68.54 | 677,651 |
| 2019-12-31 | $70.83 | $71.57 | $70.71 | $71.13 | $67.80 | 554,565 |
| 2019-12-30 | $70.95 | $71.09 | $70.27 | $71.06 | $67.73 | 518,063 |
| 2019-12-27 | $71.25 | $71.25 | $70.48 | $70.93 | $67.61 | 591,263 |
| 2019-12-26 | $71.22 | $71.64 | $70.82 | $71.00 | $67.68 | 385,561 |
| 2019-12-24 | $71.59 | $71.64 | $71.13 | $71.16 | $67.83 | 199,159 |
| 2019-12-23 | $71.88 | $72.27 | $71.12 | $71.57 | $68.22 | 717,400 |
| 2019-12-20 | $71.14 | $71.89 | $70.62 | $71.81 | $68.45 | 1,661,734 |
| 2019-12-19 | $69.59 | $70.93 | $69.57 | $70.86 | $67.54 | 1,223,322 |
| 2019-12-18 | $70.12 | $70.39 | $69.54 | $69.72 | $66.46 | 1,155,285 |
| 2019-12-17 | $70.15 | $70.64 | $69.72 | $70.00 | $66.72 | 1,062,245 |
| 2019-12-16 | $70.62 | $70.68 | $69.55 | $69.79 | $66.52 | 1,462,075 |
| 2019-12-13 | $69.24 | $70.78 | $69.08 | $70.56 | $67.26 | 1,162,568 |
| 2019-12-12 | $69.92 | $70.03 | $68.86 | $69.35 | $66.10 | 1,323,722 |
| 2019-12-11 | $70.13 | $70.14 | $68.65 | $69.88 | $66.61 | 1,989,094 |
| 2019-12-10 | $70.98 | $71.79 | $70.28 | $70.60 | $67.30 | 1,651,059 |
| 2019-12-09 | $72.00 | $72.50 | $70.63 | $70.94 | $67.62 | 1,547,849 |
| 2019-12-06 | $72.25 | $72.65 | $71.97 | $72.10 | $68.73 | 708,600 |
| 2019-12-05 | $72.50 | $72.81 | $72.15 | $72.23 | $68.85 | 546,629 |
| 2019-12-04 | $72.21 | $72.79 | $71.58 | $72.33 | $68.95 | 1,445,880 |
| 2019-12-03 | $72.33 | $72.86 | $71.22 | $71.65 | $68.30 | 1,655,091 |
| 2019-12-02 | $72.65 | $73.60 | $71.54 | $73.42 | $69.98 | 2,016,755 |
| 2019-11-29 | $73.28 | $73.54 | $72.74 | $72.76 | $69.35 | 460,891 |
| 2019-11-27 | $73.87 | $74.28 | $72.84 | $73.42 | $69.98 | 1,034,719 |
| 2019-11-26 | $72.81 | $73.66 | $72.43 | $73.41 | $69.97 | 9,230,014 |
| 2019-11-25 | $71.49 | $72.71 | $71.43 | $72.46 | $69.07 | 2,013,427 |
| 2019-11-22 | $72.25 | $72.58 | $70.87 | $71.35 | $68.01 | 1,637,760 |
| 2019-11-21 | $73.99 | $73.99 | $71.95 | $72.08 | $68.71 | 1,040,181 |
| 2019-11-20 | $73.72 | $74.25 | $73.36 | $74.02 | $70.56 | 1,143,612 |
| 2019-11-19 | $74.06 | $74.17 | $73.68 | $73.68 | $70.23 | 1,386,952 |
| 2019-11-18 | $73.60 | $74.48 | $73.53 | $73.94 | $70.48 | 693,027 |
| 2019-11-15 | $73.81 | $73.95 | $73.00 | $73.67 | $70.22 | 893,501 |
| 2019-11-14 | $72.36 | $73.37 | $72.15 | $73.26 | $69.83 | 594,526 |
| 2019-11-13 | $72.17 | $73.16 | $72.00 | $72.56 | $69.16 | 634,318 |
| 2019-11-12 | $73.00 | $73.35 | $72.04 | $72.32 | $68.68 | 845,364 |
| 2019-11-11 | $71.12 | $73.01 | $70.80 | $72.65 | $68.99 | 1,378,839 |
| 2019-11-08 | $71.72 | $72.05 | $71.41 | $71.79 | $68.18 | 1,361,215 |
| 2019-11-07 | $72.02 | $72.39 | $71.30 | $71.69 | $68.08 | 1,172,744 |
| 2019-11-06 | $71.56 | $72.44 | $71.14 | $71.79 | $68.18 | 1,267,439 |
| 2019-11-05 | $73.22 | $73.27 | $71.12 | $71.23 | $67.64 | 1,241,919 |
| 2019-11-04 | $74.55 | $74.62 | $73.09 | $73.41 | $69.72 | 1,118,010 |
| 2019-11-01 | $72.37 | $74.96 | $72.21 | $74.28 | $70.54 | 1,711,245 |
| 2019-10-31 | $71.21 | $71.87 | $70.33 | $70.37 | $66.83 | 1,547,674 |
| 2019-10-30 | $69.92 | $71.11 | $69.61 | $70.94 | $67.37 | 1,327,017 |
| 2019-10-29 | $68.14 | $70.53 | $68.14 | $69.94 | $66.42 | 1,028,718 |
| 2019-10-28 | $68.58 | $68.95 | $68.09 | $68.23 | $64.80 | 1,083,392 |
| 2019-10-25 | $68.36 | $68.89 | $67.99 | $68.38 | $64.94 | 950,918 |
| 2019-10-24 | $67.81 | $68.66 | $67.40 | $68.47 | $65.02 | 874,674 |
| 2019-10-23 | $67.97 | $68.72 | $67.36 | $67.63 | $64.23 | 909,653 |
| 2019-10-22 | $70.19 | $70.20 | $67.98 | $68.09 | $64.66 | 648,270 |
| 2019-10-21 | $69.93 | $70.17 | $69.22 | $69.99 | $66.47 | 736,545 |
| 2019-10-18 | $70.57 | $70.75 | $69.19 | $69.93 | $66.41 | 671,748 |
| 2019-10-17 | $71.32 | $71.74 | $70.65 | $70.83 | $67.26 | 637,898 |
| 2019-10-16 | $70.50 | $71.27 | $69.83 | $70.99 | $67.42 | 888,702 |
| 2019-10-15 | $70.82 | $71.27 | $70.68 | $70.92 | $67.35 | 572,878 |
| 2019-10-14 | $71.28 | $71.52 | $70.23 | $70.57 | $67.02 | 569,220 |
| 2019-10-11 | $72.07 | $72.64 | $71.37 | $71.48 | $67.88 | 655,209 |
| 2019-10-10 | $70.58 | $71.71 | $70.43 | $71.52 | $67.92 | 1,547,020 |
| 2019-10-09 | $69.97 | $71.03 | $69.97 | $70.85 | $67.28 | 620,975 |
| 2019-10-08 | $69.95 | $70.55 | $69.34 | $69.68 | $66.17 | 1,197,791 |
| 2019-10-07 | $70.42 | $70.75 | $70.06 | $70.39 | $66.85 | 904,277 |
| 2019-10-04 | $70.10 | $70.95 | $69.61 | $70.83 | $67.26 | 1,135,084 |
| 2019-10-03 | $69.00 | $69.91 | $68.43 | $69.90 | $66.38 | 783,807 |
| 2019-10-02 | $69.56 | $69.73 | $68.23 | $69.01 | $65.54 | 1,233,020 |
| 2019-10-01 | $71.34 | $71.93 | $70.04 | $70.12 | $66.59 | 862,095 |
| 2019-09-30 | $70.88 | $71.57 | $70.60 | $71.02 | $67.45 | 672,731 |
| 2019-09-27 | $72.60 | $72.80 | $70.35 | $70.88 | $67.31 | 1,137,967 |
| 2019-09-26 | $71.30 | $72.48 | $71.07 | $72.39 | $68.75 | 656,454 |
| 2019-09-25 | $69.99 | $71.11 | $69.62 | $70.93 | $67.36 | 850,119 |
| 2019-09-24 | $70.47 | $70.57 | $69.71 | $69.90 | $66.38 | 1,335,041 |
| 2019-09-23 | $70.19 | $70.53 | $69.49 | $69.93 | $66.41 | 1,639,502 |
| 2019-09-20 | $72.58 | $72.58 | $70.17 | $70.18 | $66.65 | 1,682,214 |
| 2019-09-19 | $72.10 | $73.06 | $72.04 | $72.53 | $68.88 | 1,100,876 |
| 2019-09-18 | $72.96 | $73.50 | $71.19 | $71.96 | $68.34 | 1,439,902 |
| 2019-09-17 | $70.54 | $72.93 | $70.54 | $72.85 | $69.18 | 1,293,947 |
| 2019-09-16 | $69.48 | $70.74 | $69.34 | $70.30 | $66.76 | 870,578 |
| 2019-09-13 | $70.60 | $71.43 | $69.18 | $69.48 | $65.98 | 742,409 |
| 2019-09-12 | $70.06 | $71.38 | $70.00 | $70.55 | $67.00 | 967,748 |
| 2019-09-11 | $68.96 | $70.15 | $68.71 | $69.54 | $66.04 | 1,652,307 |
| 2019-09-10 | $72.98 | $72.99 | $67.86 | $68.91 | $65.44 | 3,583,636 |
| 2019-09-09 | $76.58 | $76.78 | $73.01 | $73.67 | $69.96 | 1,325,417 |
| 2019-09-06 | $77.10 | $77.50 | $76.56 | $76.58 | $72.73 | 961,683 |
| 2019-09-05 | $77.09 | $78.01 | $76.75 | $77.10 | $73.22 | 930,469 |
| 2019-09-04 | $75.90 | $76.69 | $75.80 | $76.56 | $72.71 | 690,566 |
| 2019-09-03 | $75.06 | $75.81 | $74.97 | $75.41 | $71.61 | 738,876 |
| 2019-08-30 | $75.24 | $75.94 | $75.22 | $75.51 | $71.71 | 887,662 |
| 2019-08-29 | $75.24 | $75.80 | $74.85 | $75.21 | $71.42 | 1,037,206 |
| 2019-08-28 | $73.50 | $74.76 | $73.14 | $74.59 | $70.84 | 862,125 |
| 2019-08-27 | $73.79 | $74.06 | $73.35 | $73.67 | $69.96 | 1,000,163 |
| 2019-08-26 | $73.91 | $74.03 | $73.28 | $73.70 | $69.99 | 857,935 |
| 2019-08-23 | $74.80 | $75.09 | $73.22 | $73.47 | $69.77 | 830,826 |
| 2019-08-22 | $75.05 | $75.11 | $74.33 | $74.97 | $71.20 | 736,806 |
| 2019-08-21 | $74.42 | $75.26 | $73.98 | $75.06 | $71.28 | 845,863 |
| 2019-08-20 | $73.52 | $73.88 | $73.01 | $73.58 | $69.88 | 826,899 |
| 2019-08-19 | $73.49 | $73.89 | $70.59 | $73.50 | $69.80 | 883,188 |
| 2019-08-16 | $71.94 | $72.98 | $71.91 | $72.92 | $69.25 | 779,123 |
| 2019-08-15 | $71.06 | $71.68 | $70.59 | $71.51 | $67.91 | 609,087 |
| 2019-08-14 | $71.42 | $72.00 | $70.67 | $70.69 | $67.13 | 552,226 |
| 2019-08-13 | $72.90 | $73.67 | $71.52 | $72.20 | $68.57 | 1,288,721 |
| 2019-08-12 | $72.37 | $73.33 | $72.13 | $72.94 | $69.05 | 733,206 |
| 2019-08-09 | $72.13 | $72.78 | $71.51 | $72.41 | $68.55 | 735,318 |
| 2019-08-08 | $70.90 | $72.29 | $70.51 | $72.25 | $68.40 | 1,043,796 |
| 2019-08-07 | $68.29 | $70.52 | $68.23 | $70.46 | $66.70 | 978,845 |
| 2019-08-06 | $67.73 | $69.00 | $67.63 | $68.85 | $65.18 | 902,973 |
| 2019-08-05 | $67.33 | $67.95 | $66.75 | $67.36 | $63.77 | 2,293,416 |
| 2019-08-02 | $68.61 | $69.13 | $68.02 | $68.79 | $65.12 | 1,134,820 |
| 2019-08-01 | $68.92 | $70.23 | $68.54 | $68.95 | $65.27 | 798,425 |
| 2019-07-31 | $69.60 | $69.81 | $68.06 | $68.75 | $65.08 | 1,117,105 |
| 2019-07-30 | $70.37 | $70.70 | $69.11 | $69.63 | $65.92 | 1,343,411 |
| 2019-07-29 | $70.67 | $71.92 | $69.83 | $71.54 | $67.72 | 2,868,945 |
| 2019-07-26 | $68.53 | $69.25 | $68.50 | $69.20 | $65.51 | 1,157,420 |
| 2019-07-25 | $68.00 | $68.51 | $67.62 | $68.39 | $64.74 | 619,726 |
| 2019-07-24 | $67.72 | $67.93 | $67.10 | $67.80 | $64.18 | 594,602 |
| 2019-07-23 | $67.32 | $67.59 | $66.62 | $67.52 | $63.92 | 1,007,174 |
| 2019-07-22 | $66.89 | $67.82 | $66.64 | $67.01 | $63.44 | 908,496 |
| 2019-07-19 | $67.64 | $67.97 | $66.59 | $66.64 | $63.08 | 862,176 |
| 2019-07-18 | $67.71 | $67.85 | $67.18 | $67.38 | $63.79 | 982,926 |
| 2019-07-17 | $68.44 | $68.75 | $67.78 | $67.82 | $64.20 | 645,554 |
| 2019-07-16 | $68.64 | $68.78 | $67.92 | $68.45 | $64.80 | 824,868 |
| 2019-07-15 | $68.83 | $69.00 | $68.60 | $68.73 | $65.06 | 514,830 |
| 2019-07-12 | $68.38 | $68.91 | $68.03 | $68.82 | $65.15 | 642,679 |
| 2019-07-11 | $68.54 | $68.62 | $67.88 | $68.25 | $64.61 | 670,350 |
| 2019-07-10 | $67.96 | $68.37 | $67.85 | $68.28 | $64.64 | 476,919 |
| 2019-07-09 | $66.87 | $67.87 | $66.64 | $67.82 | $64.20 | 555,700 |
| 2019-07-08 | $67.78 | $67.78 | $66.86 | $67.13 | $63.55 | 720,647 |
| 2019-07-05 | $67.27 | $67.98 | $66.93 | $67.98 | $64.35 | 570,020 |
| 2019-07-03 | $66.93 | $67.63 | $66.69 | $67.51 | $63.91 | 465,749 |
| 2019-07-02 | $66.67 | $66.91 | $66.30 | $66.72 | $63.16 | 1,305,058 |
| 2019-07-01 | $66.79 | $66.99 | $66.36 | $66.67 | $63.11 | 1,402,838 |
| 2019-06-28 | $66.29 | $66.47 | $65.71 | $66.21 | $62.68 | 1,698,106 |
| 2019-06-27 | $65.42 | $66.39 | $65.24 | $66.20 | $62.67 | 1,740,482 |
| 2019-06-26 | $66.25 | $66.25 | $65.28 | $65.34 | $61.85 | 1,364,547 |
| 2019-06-25 | $66.19 | $66.69 | $66.04 | $66.12 | $62.59 | 809,960 |
| 2019-06-24 | $66.35 | $66.45 | $65.89 | $66.11 | $62.58 | 919,608 |
| 2019-06-21 | $65.71 | $66.11 | $65.13 | $66.10 | $62.57 | 1,505,950 |
| 2019-06-20 | $66.20 | $67.00 | $65.69 | $65.87 | $62.36 | 1,120,411 |
| 2019-06-19 | $65.19 | $65.80 | $65.18 | $65.52 | $62.02 | 809,904 |
| 2019-06-18 | $65.63 | $65.81 | $65.05 | $65.20 | $61.72 | 713,050 |
| 2019-06-17 | $65.24 | $65.50 | $64.69 | $65.28 | $61.80 | 590,315 |
| 2019-06-14 | $64.86 | $65.42 | $64.66 | $65.18 | $61.70 | 725,455 |
| 2019-06-13 | $64.68 | $65.50 | $64.54 | $64.82 | $61.36 | 758,573 |
| 2019-06-12 | $64.90 | $65.47 | $64.58 | $65.38 | $61.67 | 598,545 |
| 2019-06-11 | $65.99 | $66.17 | $64.49 | $64.95 | $61.27 | 653,963 |
| 2019-06-10 | $66.30 | $66.47 | $65.80 | $65.91 | $62.17 | 663,661 |
| 2019-06-07 | $65.92 | $66.40 | $65.80 | $66.05 | $62.31 | 785,166 |
| 2019-06-06 | $65.29 | $65.82 | $64.91 | $65.56 | $61.84 | 690,927 |
| 2019-06-05 | $64.46 | $65.32 | $64.46 | $64.99 | $61.31 | 829,970 |
| 2019-06-04 | $63.48 | $64.37 | $63.33 | $64.27 | $60.63 | 1,007,182 |
| 2019-06-03 | $63.58 | $64.50 | $62.78 | $63.04 | $59.47 | 1,552,157 |
| 2019-05-31 | $62.50 | $63.49 | $62.11 | $63.17 | $59.59 | 1,280,334 |
| 2019-05-30 | $63.45 | $63.81 | $62.45 | $62.75 | $59.19 | 1,029,558 |
| 2019-05-29 | $62.80 | $63.68 | $62.31 | $63.18 | $59.60 | 1,421,089 |
| 2019-05-28 | $61.11 | $63.07 | $59.71 | $62.84 | $59.28 | 2,901,967 |
| 2019-05-24 | $62.27 | $62.65 | $62.07 | $62.36 | $58.82 | 1,108,693 |
| 2019-05-23 | $61.59 | $62.09 | $61.23 | $61.92 | $58.41 | 1,066,015 |
| 2019-05-22 | $61.56 | $62.58 | $61.50 | $62.12 | $58.60 | 900,738 |
| 2019-05-21 | $61.28 | $61.95 | $61.22 | $61.74 | $58.24 | 1,231,453 |
| 2019-05-20 | $60.72 | $61.67 | $60.69 | $61.07 | $57.61 | 707,186 |
| 2019-05-17 | $60.80 | $61.59 | $60.72 | $61.18 | $57.71 | 791,722 |
| 2019-05-16 | $60.96 | $61.67 | $60.96 | $61.25 | $57.78 | 691,126 |
| 2019-05-15 | $59.87 | $61.04 | $59.87 | $60.68 | $57.24 | 782,350 |
| 2019-05-14 | $60.08 | $60.60 | $59.81 | $60.11 | $56.70 | 606,477 |
| 2019-05-13 | $60.43 | $60.43 | $59.63 | $59.82 | $56.43 | 689,892 |
| 2019-05-10 | $60.01 | $61.51 | $59.97 | $61.24 | $57.77 | 953,836 |
| 2019-05-09 | $59.43 | $60.37 | $59.43 | $60.26 | $56.84 | 1,155,327 |
| 2019-05-08 | $59.48 | $59.75 | $59.21 | $59.40 | $56.03 | 684,921 |
| 2019-05-07 | $60.20 | $60.20 | $59.07 | $59.56 | $56.18 | 740,593 |
| 2019-05-06 | $59.04 | $60.66 | $58.63 | $60.60 | $57.16 | 680,646 |
| 2019-05-03 | $59.77 | $60.27 | $59.62 | $59.90 | $56.50 | 682,312 |
| 2019-05-02 | $58.78 | $59.59 | $58.66 | $59.41 | $56.04 | 915,327 |
| 2019-05-01 | $59.25 | $59.42 | $58.64 | $58.65 | $55.32 | 637,145 |
| 2019-04-30 | $58.88 | $59.30 | $58.78 | $59.29 | $55.93 | 892,862 |
| 2019-04-29 | $58.96 | $58.96 | $58.42 | $58.58 | $55.26 | 449,080 |
| 2019-04-26 | $58.84 | $59.11 | $58.69 | $58.99 | $55.65 | 765,599 |
| 2019-04-25 | $58.76 | $59.17 | $58.70 | $58.74 | $55.41 | 777,438 |
| 2019-04-24 | $58.75 | $58.98 | $58.65 | $58.74 | $55.41 | 881,816 |
| 2019-04-23 | $57.90 | $58.79 | $57.61 | $58.65 | $55.32 | 873,168 |
| 2019-04-22 | $56.72 | $57.63 | $56.63 | $57.48 | $54.22 | 827,601 |
| 2019-04-18 | $57.04 | $57.12 | $56.66 | $56.94 | $53.71 | 758,687 |
| 2019-04-17 | $57.65 | $57.68 | $56.62 | $56.88 | $53.66 | 880,719 |
| 2019-04-16 | $58.43 | $58.43 | $57.42 | $57.53 | $54.27 | 894,508 |
| 2019-04-15 | $58.49 | $58.66 | $58.06 | $58.33 | $55.02 | 872,720 |
| 2019-04-12 | $58.47 | $58.60 | $58.02 | $58.57 | $55.25 | 642,634 |
| 2019-04-11 | $57.61 | $58.34 | $57.51 | $58.28 | $54.98 | 999,669 |
| 2019-04-10 | $57.51 | $57.67 | $57.36 | $57.50 | $54.24 | 1,143,818 |
| 2019-04-09 | $58.00 | $58.00 | $57.24 | $57.38 | $54.13 | 906,823 |
| 2019-04-08 | $58.67 | $58.73 | $57.84 | $58.34 | $55.03 | 616,209 |
| 2019-04-05 | $58.34 | $58.75 | $58.20 | $58.60 | $55.28 | 1,161,350 |
| 2019-04-04 | $58.37 | $58.37 | $57.82 | $58.00 | $54.71 | 671,511 |
| 2019-04-03 | $58.25 | $58.44 | $57.96 | $58.21 | $54.91 | 770,703 |
| 2019-04-02 | $58.66 | $58.66 | $57.68 | $57.95 | $54.66 | 894,510 |
| 2019-04-01 | $58.45 | $58.77 | $57.81 | $58.73 | $55.40 | 764,136 |
| 2019-03-29 | $58.23 | $58.42 | $57.87 | $58.14 | $54.84 | 1,066,153 |
| 2019-03-28 | $57.64 | $57.92 | $57.38 | $57.92 | $54.64 | 808,057 |
| 2019-03-27 | $57.54 | $57.85 | $56.94 | $57.41 | $54.16 | 750,665 |
| 2019-03-26 | $57.05 | $57.61 | $56.77 | $57.60 | $54.33 | 827,900 |
| 2019-03-25 | $57.19 | $57.20 | $56.42 | $56.53 | $53.33 | 917,954 |
| 2019-03-22 | $57.33 | $57.71 | $57.07 | $57.12 | $53.88 | 1,296,941 |
| 2019-03-21 | $56.49 | $57.81 | $56.49 | $57.47 | $54.21 | 1,060,828 |
| 2019-03-20 | $57.23 | $57.34 | $56.26 | $56.79 | $53.57 | 1,389,303 |
| 2019-03-19 | $57.47 | $57.50 | $56.97 | $57.22 | $53.98 | 1,473,186 |
| 2019-03-18 | $56.75 | $57.12 | $56.45 | $57.09 | $53.85 | 1,690,154 |
| 2019-03-15 | $56.47 | $56.63 | $56.10 | $56.59 | $53.38 | 1,769,424 |
| 2019-03-14 | $56.00 | $56.31 | $55.86 | $56.27 | $53.08 | 1,279,066 |
| 2019-03-13 | $55.99 | $56.27 | $55.80 | $56.03 | $52.85 | 2,026,511 |
| 2019-03-12 | $55.34 | $55.76 | $55.14 | $55.69 | $52.53 | 1,760,809 |
| 2019-03-11 | $53.59 | $55.39 | $53.50 | $55.22 | $52.09 | 2,262,760 |
| 2019-03-08 | $52.54 | $53.35 | $52.51 | $53.32 | $50.30 | 1,010,604 |
| 2019-03-07 | $52.76 | $52.99 | $52.19 | $52.80 | $49.81 | 782,420 |
| 2019-03-06 | $53.12 | $53.17 | $52.61 | $52.75 | $49.76 | 590,387 |
| 2019-03-05 | $53.19 | $53.36 | $52.97 | $53.13 | $50.12 | 1,031,818 |
| 2019-03-04 | $53.73 | $53.86 | $52.66 | $53.21 | $50.19 | 1,428,516 |
| 2019-03-01 | $53.28 | $53.52 | $52.60 | $53.52 | $50.49 | 674,181 |
| 2019-02-28 | $52.59 | $53.29 | $52.59 | $52.86 | $49.86 | 1,453,422 |
| 2019-02-27 | $52.59 | $52.91 | $52.58 | $52.73 | $49.74 | 1,416,126 |
| 2019-02-26 | $53.45 | $53.48 | $52.73 | $52.78 | $49.79 | 1,253,679 |
| 2019-02-25 | $54.27 | $54.45 | $53.42 | $53.44 | $50.41 | 660,476 |
| 2019-02-22 | $53.81 | $54.32 | $53.75 | $54.11 | $51.04 | 1,098,885 |
| 2019-02-21 | $53.83 | $53.88 | $53.19 | $53.66 | $50.62 | 683,064 |
| 2019-02-20 | $54.30 | $54.42 | $53.46 | $53.76 | $50.71 | 1,142,510 |
| 2019-02-19 | $53.67 | $54.05 | $53.31 | $54.05 | $50.99 | 650,768 |
| 2019-02-15 | $53.54 | $54.07 | $53.54 | $53.80 | $50.75 | 1,095,074 |
| 2019-02-14 | $53.31 | $53.63 | $53.13 | $53.26 | $50.24 | 1,249,574 |
| 2019-02-13 | $53.79 | $53.91 | $53.28 | $53.46 | $50.43 | 941,373 |
| 2019-02-12 | $53.69 | $53.91 | $53.39 | $53.87 | $50.60 | 840,009 |
| 2019-02-11 | $54.50 | $54.74 | $53.38 | $53.46 | $50.21 | 1,401,001 |
| 2019-02-08 | $53.81 | $54.46 | $53.70 | $54.45 | $51.14 | 951,587 |
| 2019-02-07 | $53.11 | $54.18 | $52.72 | $54.13 | $50.84 | 1,270,660 |
| 2019-02-06 | $52.95 | $53.40 | $52.44 | $53.33 | $50.09 | 1,083,864 |
| 2019-02-05 | $52.57 | $52.93 | $51.94 | $52.91 | $49.70 | 1,054,085 |
| 2019-02-04 | $52.00 | $52.74 | $51.26 | $52.56 | $49.37 | 1,305,540 |
| 2019-02-01 | $52.21 | $53.00 | $51.05 | $51.59 | $48.46 | 2,134,543 |
| 2019-01-31 | $48.26 | $49.28 | $48.06 | $49.13 | $46.15 | 1,473,675 |
| 2019-01-30 | $48.30 | $48.53 | $47.94 | $48.28 | $45.35 | 812,957 |
| 2019-01-29 | $47.77 | $48.27 | $47.58 | $47.99 | $45.08 | 696,932 |
| 2019-01-28 | $48.08 | $48.26 | $47.68 | $47.76 | $44.86 | 1,065,154 |
| 2019-01-25 | $47.65 | $48.50 | $47.62 | $48.35 | $45.41 | 863,000 |
| 2019-01-24 | $47.56 | $47.87 | $47.27 | $47.46 | $44.58 | 786,793 |
| 2019-01-23 | $47.35 | $48.15 | $47.18 | $47.43 | $44.55 | 710,841 |
| 2019-01-22 | $47.33 | $47.70 | $46.92 | $47.11 | $44.25 | 632,052 |
| 2019-01-18 | $47.90 | $48.15 | $47.42 | $47.59 | $44.70 | 825,222 |
| 2019-01-17 | $46.95 | $47.83 | $46.85 | $47.54 | $44.65 | 660,356 |
| 2019-01-16 | $46.89 | $47.38 | $46.68 | $47.10 | $44.24 | 731,492 |
| 2019-01-15 | $46.40 | $46.96 | $46.39 | $46.67 | $43.84 | 787,315 |
| 2019-01-14 | $46.24 | $46.60 | $45.91 | $46.40 | $43.58 | 1,799,276 |
| 2019-01-11 | $45.84 | $46.73 | $45.64 | $46.70 | $43.86 | 984,511 |
| 2019-01-10 | $45.32 | $45.95 | $45.17 | $45.74 | $42.96 | 1,546,676 |
| 2019-01-09 | $46.10 | $46.35 | $45.42 | $45.57 | $42.80 | 1,335,175 |
| 2019-01-08 | $45.86 | $45.95 | $45.27 | $45.90 | $43.11 | 1,127,697 |
| 2019-01-07 | $45.77 | $45.96 | $45.28 | $45.60 | $42.83 | 1,479,723 |
| 2019-01-04 | $44.68 | $46.08 | $44.68 | $45.76 | $42.98 | 1,570,198 |
| 2019-01-03 | $43.90 | $44.80 | $43.67 | $43.97 | $41.30 | 1,053,196 |
| 2019-01-02 | $44.32 | $44.95 | $44.02 | $44.33 | $41.64 | 1,536,475 |
| 2018-12-31 | $45.13 | $45.23 | $44.38 | $45.07 | $42.33 | 1,114,096 |
| 2018-12-28 | $45.04 | $45.45 | $44.56 | $45.00 | $42.27 | 828,503 |
| 2018-12-27 | $44.49 | $44.89 | $43.62 | $44.76 | $42.04 | 1,250,770 |
| 2018-12-26 | $43.73 | $45.10 | $43.24 | $45.08 | $42.34 | 791,516 |
| 2018-12-24 | $44.13 | $44.48 | $43.41 | $43.46 | $40.82 | 609,707 |
| 2018-12-21 | $46.55 | $46.55 | $44.35 | $44.77 | $42.05 | 2,293,500 |
| 2018-12-20 | $47.11 | $47.25 | $46.11 | $46.59 | $43.76 | 1,623,637 |
| 2018-12-19 | $48.16 | $48.51 | $46.80 | $47.21 | $44.34 | 886,489 |
| 2018-12-18 | $48.01 | $48.42 | $47.62 | $48.06 | $45.14 | 1,266,146 |
| 2018-12-17 | $48.88 | $48.90 | $47.44 | $47.68 | $44.78 | 1,081,790 |
| 2018-12-14 | $49.98 | $50.03 | $49.01 | $49.12 | $46.14 | 763,784 |
| 2018-12-13 | $50.65 | $50.83 | $50.13 | $50.37 | $47.31 | 658,058 |
| 2018-12-12 | $49.88 | $51.12 | $49.77 | $50.52 | $47.45 | 1,034,631 |
| 2018-12-11 | $49.64 | $50.11 | $48.93 | $49.34 | $46.34 | 1,033,474 |
| 2018-12-10 | $48.75 | $49.56 | $48.52 | $49.08 | $46.10 | 1,532,847 |
| 2018-12-07 | $49.56 | $49.82 | $48.42 | $48.58 | $45.63 | 1,089,670 |
| 2018-12-06 | $49.10 | $49.65 | $48.51 | $49.57 | $46.56 | 1,680,758 |
| 2018-12-04 | $50.98 | $51.61 | $49.41 | $49.50 | $46.49 | 1,959,869 |
| 2018-12-03 | $51.94 | $52.19 | $50.65 | $51.02 | $47.92 | 1,989,524 |
| 2018-11-30 | $51.07 | $51.40 | $50.90 | $51.31 | $48.19 | 808,378 |
| 2018-11-29 | $51.29 | $51.54 | $50.95 | $50.96 | $47.86 | 740,967 |
| 2018-11-28 | $51.20 | $51.45 | $50.53 | $51.36 | $48.24 | 1,491,841 |
| 2018-11-27 | $51.50 | $52.01 | $50.77 | $50.97 | $47.87 | 2,201,355 |
| 2018-11-26 | $51.58 | $51.90 | $51.14 | $51.59 | $48.46 | 487,291 |
| 2018-11-23 | $50.77 | $51.48 | $50.68 | $51.05 | $47.95 | 266,870 |
| 2018-11-21 | $51.22 | $51.53 | $50.66 | $51.21 | $48.10 | 728,084 |
| 2018-11-20 | $51.36 | $52.03 | $50.92 | $51.02 | $47.92 | 1,110,281 |
| 2018-11-19 | $52.63 | $52.88 | $51.81 | $51.90 | $48.75 | 1,111,742 |
| 2018-11-16 | $52.33 | $52.81 | $52.10 | $52.72 | $49.52 | 1,482,440 |
| 2018-11-15 | $50.92 | $52.58 | $50.92 | $52.54 | $49.35 | 1,442,256 |
| 2018-11-14 | $52.08 | $52.21 | $50.95 | $51.22 | $48.11 | 1,257,021 |
| 2018-11-13 | $51.60 | $52.06 | $51.10 | $51.82 | $48.67 | 1,743,106 |
| 2018-11-12 | $51.32 | $51.86 | $51.07 | $51.49 | $48.19 | 2,016,108 |
| 2018-11-09 | $50.82 | $51.49 | $50.68 | $51.41 | $48.11 | 1,194,770 |
| 2018-11-08 | $50.62 | $51.13 | $49.73 | $50.87 | $47.61 | 2,198,737 |
| 2018-11-07 | $49.44 | $50.89 | $49.35 | $50.77 | $47.51 | 1,255,036 |
| 2018-11-06 | $48.24 | $49.58 | $48.12 | $49.00 | $45.86 | 1,415,104 |
| 2018-11-05 | $47.54 | $48.18 | $47.27 | $48.12 | $45.03 | 1,069,470 |
| 2018-11-02 | $48.20 | $49.11 | $47.22 | $47.80 | $44.73 | 1,415,399 |
| 2018-11-01 | $49.71 | $49.74 | $47.87 | $48.10 | $45.01 | 1,350,105 |
| 2018-10-31 | $48.73 | $49.92 | $48.16 | $49.54 | $46.36 | 1,215,043 |
| 2018-10-30 | $49.10 | $49.36 | $47.43 | $48.06 | $44.98 | 1,682,083 |
| 2018-10-29 | $48.25 | $50.39 | $47.65 | $48.68 | $45.56 | 2,310,632 |
| 2018-10-26 | $47.13 | $47.41 | $46.47 | $46.82 | $43.82 | 2,075,888 |
| 2018-10-25 | $47.40 | $47.98 | $47.08 | $47.79 | $44.72 | 999,961 |
| 2018-10-24 | $49.24 | $49.52 | $47.21 | $47.24 | $44.21 | 1,272,645 |
| 2018-10-23 | $48.84 | $49.62 | $48.39 | $49.37 | $46.20 | 706,866 |
| 2018-10-22 | $49.22 | $49.53 | $48.82 | $49.40 | $46.23 | 752,761 |
| 2018-10-19 | $48.69 | $49.13 | $48.66 | $49.02 | $45.87 | 948,685 |
| 2018-10-18 | $49.07 | $49.21 | $48.27 | $48.60 | $45.48 | 1,451,319 |
| 2018-10-17 | $49.26 | $49.32 | $48.88 | $49.16 | $46.01 | 456,700 |
| 2018-10-16 | $48.62 | $49.39 | $48.26 | $49.31 | $46.15 | 543,097 |
| 2018-10-15 | $47.73 | $48.72 | $47.46 | $48.29 | $45.19 | 537,284 |
| 2018-10-12 | $47.82 | $48.08 | $47.14 | $47.70 | $44.64 | 994,252 |
| 2018-10-11 | $47.89 | $48.75 | $47.26 | $47.26 | $44.23 | 1,008,805 |
| 2018-10-10 | $49.48 | $49.73 | $48.05 | $48.08 | $44.99 | 998,324 |
| 2018-10-09 | $49.08 | $49.87 | $49.01 | $49.58 | $46.40 | 1,145,528 |
| 2018-10-08 | $49.43 | $49.62 | $48.91 | $49.25 | $46.09 | 642,780 |
| 2018-10-05 | $49.46 | $49.79 | $49.18 | $49.54 | $46.36 | 877,308 |
| 2018-10-04 | $49.30 | $49.52 | $48.88 | $49.42 | $46.25 | 1,139,620 |
| 2018-10-03 | $49.72 | $49.92 | $49.48 | $49.50 | $46.32 | 835,507 |
| 2018-10-02 | $49.70 | $49.89 | $49.57 | $49.58 | $46.40 | 900,566 |
| 2018-10-01 | $49.83 | $49.93 | $49.52 | $49.57 | $46.39 | 1,074,850 |
| 2018-09-28 | $49.75 | $50.06 | $49.56 | $49.63 | $46.45 | 785,988 |
| 2018-09-27 | $49.90 | $50.24 | $49.77 | $49.77 | $46.58 | 1,034,383 |
| 2018-09-26 | $49.86 | $50.45 | $49.74 | $49.86 | $46.66 | 1,273,706 |
| 2018-09-25 | $49.64 | $50.01 | $49.57 | $49.82 | $46.62 | 806,558 |
| 2018-09-24 | $49.49 | $49.82 | $49.33 | $49.56 | $46.38 | 576,845 |
| 2018-09-21 | $49.73 | $50.01 | $49.38 | $49.57 | $46.39 | 1,654,574 |
| 2018-09-20 | $50.10 | $50.13 | $49.24 | $49.73 | $46.54 | 1,464,361 |
| 2018-09-19 | $51.84 | $51.97 | $49.98 | $50.11 | $46.89 | 1,421,800 |
| 2018-09-18 | $51.86 | $52.06 | $51.50 | $51.59 | $48.28 | 1,194,927 |
| 2018-09-17 | $52.56 | $52.56 | $51.89 | $51.96 | $48.63 | 1,205,961 |
| 2018-09-14 | $51.82 | $52.50 | $51.68 | $52.41 | $49.05 | 933,367 |
| 2018-09-13 | $51.96 | $51.99 | $51.74 | $51.90 | $48.57 | 756,250 |
| 2018-09-12 | $51.75 | $51.88 | $51.44 | $51.82 | $48.49 | 680,823 |
| 2018-09-11 | $51.70 | $51.89 | $51.16 | $51.67 | $48.35 | 714,639 |
| 2018-09-10 | $52.32 | $52.32 | $51.37 | $51.39 | $48.09 | 925,747 |
| 2018-09-07 | $52.18 | $52.54 | $51.99 | $52.11 | $48.77 | 865,430 |
| 2018-09-06 | $51.86 | $52.45 | $51.68 | $52.26 | $48.91 | 853,184 |
| 2018-09-05 | $51.45 | $51.79 | $51.13 | $51.78 | $48.46 | 659,462 |
| 2018-09-04 | $51.12 | $51.47 | $50.87 | $51.45 | $48.15 | 715,991 |
| 2018-08-31 | $51.03 | $51.45 | $50.98 | $51.16 | $47.88 | 770,033 |
| 2018-08-30 | $51.03 | $51.22 | $50.90 | $51.11 | $47.83 | 573,791 |
| 2018-08-29 | $50.80 | $51.23 | $50.69 | $51.12 | $47.84 | 768,048 |
| 2018-08-28 | $51.13 | $51.35 | $50.60 | $50.78 | $47.52 | 898,443 |
| 2018-08-27 | $50.48 | $51.09 | $50.37 | $51.06 | $47.78 | 791,260 |
| 2018-08-24 | $49.88 | $50.37 | $49.71 | $50.35 | $47.12 | 473,143 |
| 2018-08-23 | $50.41 | $50.62 | $49.79 | $49.82 | $46.62 | 853,698 |
| 2018-08-22 | $50.35 | $50.72 | $50.07 | $50.44 | $47.20 | 508,111 |
| 2018-08-21 | $50.00 | $50.34 | $49.85 | $50.30 | $47.07 | 981,693 |
| 2018-08-20 | $49.73 | $49.91 | $49.42 | $49.86 | $46.66 | 695,210 |
| 2018-08-17 | $49.25 | $49.79 | $49.08 | $49.74 | $46.55 | 436,963 |
| 2018-08-16 | $49.29 | $49.49 | $49.11 | $49.26 | $46.10 | 657,590 |
| 2018-08-15 | $49.21 | $49.35 | $48.96 | $49.18 | $46.02 | 587,621 |
| 2018-08-14 | $49.00 | $49.45 | $48.82 | $49.37 | $46.20 | 539,440 |
| 2018-08-13 | $48.97 | $49.64 | $48.91 | $48.94 | $45.80 | 913,229 |
| 2018-08-10 | $49.54 | $49.61 | $48.88 | $49.13 | $45.80 | 901,071 |
| 2018-08-09 | $49.54 | $49.63 | $49.20 | $49.26 | $45.92 | 930,799 |
| 2018-08-08 | $48.85 | $49.55 | $48.85 | $49.25 | $45.91 | 856,326 |
| 2018-08-07 | $48.66 | $49.10 | $48.35 | $48.80 | $45.49 | 1,958,473 |
| 2018-08-06 | $47.72 | $48.52 | $47.63 | $48.51 | $45.22 | 1,291,199 |
| 2018-08-03 | $47.34 | $47.76 | $47.10 | $47.72 | $44.49 | 903,633 |
| 2018-08-02 | $46.78 | $47.66 | $46.78 | $47.45 | $44.23 | 1,390,426 |
| 2018-08-01 | $47.22 | $47.37 | $46.97 | $47.16 | $43.96 | 1,698,825 |
| 2018-07-31 | $45.98 | $47.71 | $45.71 | $47.27 | $44.07 | 2,938,800 |
| 2018-07-30 | $47.12 | $47.31 | $44.23 | $44.80 | $41.76 | 2,128,204 |
| 2018-07-27 | $46.30 | $46.30 | $45.64 | $45.74 | $42.64 | 1,285,208 |
| 2018-07-26 | $45.84 | $46.31 | $45.56 | $46.26 | $43.12 | 1,014,121 |
| 2018-07-25 | $45.98 | $46.08 | $45.68 | $45.91 | $42.80 | 1,244,898 |
| 2018-07-24 | $46.49 | $46.61 | $45.64 | $45.94 | $42.83 | 834,323 |
| 2018-07-23 | $46.55 | $46.55 | $46.15 | $46.31 | $43.17 | 549,033 |
| 2018-07-20 | $46.38 | $46.77 | $46.09 | $46.53 | $43.38 | 622,344 |
| 2018-07-19 | $46.42 | $46.61 | $46.26 | $46.51 | $43.36 | 953,087 |
| 2018-07-18 | $46.46 | $46.49 | $46.01 | $46.39 | $43.25 | 1,317,286 |
| 2018-07-17 | $46.19 | $46.54 | $46.18 | $46.48 | $43.33 | 632,455 |
| 2018-07-16 | $46.74 | $46.81 | $46.17 | $46.27 | $43.13 | 626,358 |
| 2018-07-13 | $46.15 | $46.76 | $46.01 | $46.50 | $43.35 | 977,898 |
| 2018-07-12 | $46.00 | $46.37 | $45.77 | $46.21 | $43.08 | 1,493,924 |
| 2018-07-11 | $45.50 | $45.91 | $45.46 | $45.91 | $42.80 | 1,437,078 |
| 2018-07-10 | $45.78 | $45.86 | $45.52 | $45.82 | $42.71 | 1,024,527 |
| 2018-07-09 | $45.25 | $45.79 | $44.41 | $45.77 | $42.67 | 1,291,312 |
| 2018-07-06 | $45.00 | $45.79 | $44.96 | $45.68 | $42.58 | 1,003,244 |
| 2018-07-05 | $45.19 | $45.20 | $44.68 | $45.07 | $42.01 | 1,809,360 |
| 2018-07-03 | $44.76 | $45.46 | $44.61 | $45.25 | $42.18 | 885,694 |
| 2018-07-02 | $43.43 | $44.65 | $43.38 | $44.59 | $41.57 | 1,651,065 |
| 2018-06-29 | $43.64 | $44.25 | $43.54 | $43.73 | $40.77 | 1,186,931 |
| 2018-06-28 | $43.32 | $43.58 | $42.91 | $43.49 | $40.54 | 1,018,386 |
| 2018-06-27 | $44.14 | $44.16 | $43.26 | $43.35 | $40.41 | 1,369,249 |
| 2018-06-26 | $44.08 | $44.10 | $43.85 | $43.96 | $40.98 | 1,892,949 |
| 2018-06-25 | $44.34 | $44.36 | $44.00 | $44.07 | $41.08 | 1,376,302 |
| 2018-06-22 | $45.12 | $45.18 | $44.53 | $44.60 | $41.58 | 1,340,430 |
| 2018-06-21 | $45.46 | $45.57 | $44.94 | $45.08 | $42.02 | 996,296 |
| 2018-06-20 | $45.47 | $45.86 | $45.35 | $45.55 | $42.46 | 678,479 |
| 2018-06-19 | $45.07 | $45.53 | $44.91 | $45.42 | $42.34 | 1,153,066 |
| 2018-06-18 | $44.83 | $45.26 | $44.56 | $45.23 | $42.16 | 1,971,712 |
| 2018-06-15 | $45.31 | $45.47 | $44.89 | $45.03 | $41.98 | 841,331 |
| 2018-06-14 | $45.36 | $45.62 | $44.99 | $45.46 | $42.38 | 955,358 |
| 2018-06-13 | $44.94 | $45.50 | $44.92 | $45.21 | $42.15 | 1,269,861 |
| 2018-06-12 | $44.92 | $45.14 | $44.59 | $45.07 | $41.84 | 894,621 |
| 2018-06-11 | $44.57 | $44.96 | $44.57 | $44.78 | $41.57 | 621,304 |
| 2018-06-08 | $44.50 | $44.68 | $44.24 | $44.67 | $41.47 | 1,079,348 |
| 2018-06-07 | $45.20 | $45.36 | $44.30 | $44.60 | $41.40 | 992,466 |
| 2018-06-06 | $45.18 | $45.31 | $44.74 | $45.12 | $41.89 | 1,084,685 |
| 2018-06-05 | $45.47 | $45.73 | $45.05 | $45.21 | $41.97 | 772,322 |
| 2018-06-04 | $44.95 | $45.43 | $44.80 | $45.40 | $42.15 | 990,720 |
| 2018-06-01 | $45.20 | $45.38 | $44.68 | $44.82 | $41.61 | 1,152,148 |
| 2018-05-31 | $45.23 | $45.28 | $44.90 | $45.09 | $41.86 | 1,063,034 |
| 2018-05-30 | $44.60 | $45.35 | $44.32 | $45.04 | $41.81 | 1,895,770 |
| 2018-05-29 | $42.39 | $44.17 | $42.24 | $44.02 | $40.86 | 2,577,396 |
| 2018-05-25 | $41.53 | $42.00 | $41.53 | $41.79 | $38.79 | 1,154,679 |
| 2018-05-24 | $41.32 | $41.80 | $41.16 | $41.65 | $38.66 | 1,147,040 |
| 2018-05-23 | $41.10 | $41.34 | $41.00 | $41.28 | $38.32 | 434,735 |
| 2018-05-22 | $41.70 | $41.78 | $41.22 | $41.26 | $38.30 | 512,777 |
| 2018-05-21 | $41.94 | $41.98 | $41.59 | $41.70 | $38.71 | 589,749 |
| 2018-05-18 | $41.23 | $41.70 | $41.08 | $41.68 | $38.69 | 724,887 |
| 2018-05-17 | $41.32 | $41.47 | $41.00 | $41.20 | $38.25 | 600,720 |
| 2018-05-16 | $40.96 | $41.38 | $40.83 | $41.26 | $38.30 | 453,350 |
| 2018-05-15 | $40.48 | $41.02 | $40.35 | $40.97 | $38.03 | 588,066 |
| 2018-05-14 | $40.77 | $40.88 | $40.55 | $40.64 | $37.73 | 420,470 |
| 2018-05-11 | $40.78 | $41.16 | $40.58 | $40.85 | $37.92 | 578,164 |
| 2018-05-10 | $40.71 | $40.93 | $40.48 | $40.80 | $37.88 | 293,524 |
| 2018-05-09 | $40.48 | $40.78 | $40.34 | $40.59 | $37.68 | 460,020 |
| 2018-05-08 | $40.64 | $40.73 | $40.18 | $40.42 | $37.52 | 559,833 |
| 2018-05-07 | $39.84 | $40.06 | $39.66 | $40.04 | $37.17 | 483,577 |
| 2018-05-04 | $39.15 | $40.02 | $39.01 | $39.73 | $36.88 | 370,977 |
| 2018-05-03 | $39.14 | $39.28 | $38.46 | $39.27 | $36.45 | 782,434 |
| 2018-05-02 | $39.48 | $39.72 | $39.05 | $39.22 | $36.41 | 753,876 |
| 2018-05-01 | $39.52 | $39.53 | $38.97 | $39.44 | $36.61 | 659,743 |
| 2018-04-30 | $40.06 | $40.16 | $39.59 | $39.63 | $36.79 | 355,803 |
| 2018-04-27 | $40.17 | $40.29 | $39.94 | $39.95 | $37.09 | 377,807 |
| 2018-04-26 | $39.86 | $40.19 | $39.58 | $40.06 | $37.19 | 306,140 |
| 2018-04-25 | $40.13 | $40.17 | $39.61 | $39.83 | $36.97 | 945,953 |
| 2018-04-24 | $40.48 | $40.77 | $39.85 | $40.12 | $37.24 | 565,822 |
| 2018-04-23 | $40.69 | $40.89 | $40.29 | $40.49 | $37.59 | 396,842 |
| 2018-04-20 | $40.74 | $40.93 | $40.45 | $40.62 | $37.71 | 382,262 |
| 2018-04-19 | $40.92 | $41.13 | $40.65 | $40.76 | $37.84 | 464,476 |
| 2018-04-18 | $40.90 | $41.08 | $40.54 | $40.96 | $38.02 | 741,767 |
| 2018-04-17 | $40.85 | $41.00 | $40.46 | $40.90 | $37.97 | 776,286 |
| 2018-04-16 | $40.00 | $40.65 | $39.87 | $40.54 | $37.63 | 559,855 |
| 2018-04-13 | $40.00 | $40.00 | $39.52 | $39.68 | $36.84 | 495,923 |
| 2018-04-12 | $39.62 | $39.95 | $39.47 | $39.80 | $36.95 | 310,752 |
| 2018-04-11 | $39.18 | $39.63 | $39.18 | $39.44 | $36.61 | 577,545 |
| 2018-04-10 | $39.12 | $39.57 | $38.97 | $39.41 | $36.58 | 499,177 |
| 2018-04-09 | $38.96 | $39.36 | $38.82 | $38.83 | $36.05 | 704,827 |
| 2018-04-06 | $39.36 | $39.73 | $38.58 | $38.84 | $36.06 | 527,535 |
| 2018-04-05 | $39.37 | $39.59 | $39.21 | $39.47 | $36.64 | 740,105 |
| 2018-04-04 | $38.22 | $39.20 | $38.06 | $39.19 | $36.38 | 990,530 |
| 2018-04-03 | $38.12 | $38.83 | $38.00 | $38.79 | $36.01 | 1,057,442 |
| 2018-04-02 | $38.65 | $38.80 | $37.64 | $37.88 | $35.16 | 681,590 |
| 2018-03-29 | $38.12 | $39.04 | $37.86 | $38.72 | $35.94 | 623,939 |
| 2018-03-28 | $38.17 | $38.54 | $37.94 | $38.07 | $35.34 | 948,241 |
| 2018-03-27 | $38.40 | $38.74 | $37.98 | $38.09 | $35.36 | 1,153,354 |
| 2018-03-26 | $38.01 | $38.25 | $37.34 | $38.22 | $35.48 | 542,692 |
| 2018-03-23 | $38.47 | $38.61 | $37.66 | $37.66 | $34.96 | 779,516 |
| 2018-03-22 | $38.99 | $39.09 | $38.37 | $38.41 | $35.66 | 802,785 |
| 2018-03-21 | $39.21 | $39.58 | $39.08 | $39.34 | $36.52 | 365,393 |
| 2018-03-20 | $38.94 | $39.33 | $38.75 | $39.20 | $36.39 | 362,362 |
| 2018-03-19 | $39.43 | $39.46 | $38.51 | $38.80 | $36.02 | 734,732 |
| 2018-03-16 | $39.20 | $39.70 | $39.03 | $39.50 | $36.67 | 1,014,036 |
| 2018-03-15 | $39.11 | $39.27 | $38.99 | $39.09 | $36.29 | 585,835 |
| 2018-03-14 | $39.12 | $39.27 | $38.75 | $39.09 | $36.29 | 1,002,636 |
| 2018-03-13 | $39.28 | $39.31 | $39.00 | $39.05 | $36.25 | 473,013 |
| 2018-03-12 | $39.74 | $39.78 | $39.10 | $39.23 | $36.42 | 589,405 |
| 2018-03-09 | $39.33 | $39.65 | $39.03 | $39.65 | $36.81 | 1,059,294 |
| 2018-03-08 | $39.39 | $39.51 | $39.05 | $39.21 | $36.40 | 451,994 |
| 2018-03-07 | $38.92 | $39.58 | $38.92 | $39.27 | $36.45 | 512,836 |
| 2018-03-06 | $39.38 | $39.38 | $38.81 | $39.16 | $36.35 | 611,807 |
| 2018-03-05 | $38.12 | $39.38 | $38.09 | $39.26 | $36.45 | 1,174,618 |
| 2018-03-02 | $37.87 | $38.92 | $37.71 | $38.84 | $36.06 | 976,620 |
| 2018-03-01 | $37.92 | $38.25 | $37.48 | $38.07 | $35.34 | 892,052 |
| 2018-02-28 | $38.60 | $38.71 | $37.92 | $37.93 | $35.21 | 825,663 |
| 2018-02-27 | $38.82 | $39.14 | $38.46 | $38.46 | $35.70 | 571,743 |
| 2018-02-26 | $38.62 | $38.86 | $38.48 | $38.80 | $36.02 | 662,589 |
| 2018-02-23 | $38.36 | $38.51 | $38.15 | $38.50 | $35.74 | 774,092 |
| 2018-02-22 | $38.10 | $38.46 | $38.00 | $38.06 | $35.33 | 1,487,420 |
| 2018-02-21 | $38.24 | $38.56 | $38.03 | $38.10 | $35.37 | 743,943 |
| 2018-02-20 | $38.16 | $38.65 | $38.15 | $38.23 | $35.49 | 577,627 |
| 2018-02-16 | $38.25 | $38.72 | $38.18 | $38.30 | $35.55 | 975,183 |
| 2018-02-15 | $38.05 | $38.31 | $37.70 | $38.30 | $35.55 | 1,307,944 |
| 2018-02-14 | $37.09 | $38.00 | $37.01 | $37.90 | $35.18 | 1,162,735 |
| 2018-02-13 | $37.10 | $37.44 | $36.99 | $37.25 | $34.58 | 1,690,479 |
| 2018-02-12 | $36.78 | $37.65 | $36.78 | $37.39 | $34.53 | 2,045,497 |
| 2018-02-09 | $36.90 | $37.09 | $35.23 | $36.34 | $33.56 | 1,625,814 |
| 2018-02-08 | $37.36 | $37.63 | $36.47 | $36.48 | $33.69 | 1,289,715 |
| 2018-02-07 | $36.07 | $38.02 | $36.05 | $37.30 | $34.45 | 1,349,277 |
| 2018-02-06 | $35.92 | $36.25 | $35.21 | $35.93 | $33.19 | 2,051,229 |
| 2018-02-05 | $37.00 | $38.10 | $36.30 | $36.74 | $33.93 | 1,936,937 |
| 2018-02-02 | $39.40 | $39.68 | $38.66 | $38.66 | $35.71 | 1,016,116 |
| 2018-02-01 | $39.02 | $39.80 | $39.00 | $39.60 | $36.57 | 995,195 |
| 2018-01-31 | $39.58 | $39.71 | $39.14 | $39.18 | $36.19 | 512,288 |
| 2018-01-30 | $39.57 | $39.67 | $39.15 | $39.42 | $36.41 | 562,163 |
| 2018-01-29 | $39.56 | $40.25 | $39.40 | $39.91 | $36.86 | 923,790 |
| 2018-01-26 | $39.50 | $39.79 | $39.36 | $39.76 | $36.72 | 666,031 |
| 2018-01-25 | $39.55 | $40.13 | $39.39 | $39.45 | $36.44 | 422,589 |
| 2018-01-24 | $39.67 | $39.85 | $39.32 | $39.38 | $36.37 | 644,115 |
| 2018-01-23 | $39.58 | $39.70 | $39.28 | $39.60 | $36.57 | 529,741 |
| 2018-01-22 | $39.69 | $39.79 | $39.31 | $39.62 | $36.59 | 859,755 |
| 2018-01-19 | $39.60 | $39.69 | $39.02 | $39.65 | $36.62 | 797,787 |
| 2018-01-18 | $40.05 | $40.10 | $39.62 | $39.63 | $36.60 | 444,037 |
| 2018-01-17 | $40.05 | $40.20 | $39.85 | $40.02 | $36.96 | 697,222 |
| 2018-01-16 | $39.50 | $40.25 | $39.36 | $39.86 | $36.81 | 1,119,478 |
| 2018-01-12 | $39.43 | $39.47 | $39.15 | $39.29 | $36.29 | 818,314 |
| 2018-01-11 | $39.16 | $39.30 | $38.78 | $39.25 | $36.25 | 682,045 |
| 2018-01-10 | $39.07 | $39.22 | $38.89 | $39.17 | $36.18 | 525,130 |
| 2018-01-09 | $39.50 | $39.50 | $38.99 | $39.00 | $36.02 | 725,081 |
| 2018-01-08 | $38.50 | $39.32 | $38.42 | $39.27 | $36.27 | 545,104 |
| 2018-01-05 | $38.19 | $38.58 | $37.96 | $38.36 | $35.43 | 1,356,576 |
| 2018-01-04 | $38.18 | $38.38 | $38.04 | $38.04 | $35.13 | 1,709,104 |
| 2018-01-03 | $37.99 | $38.26 | $37.99 | $38.06 | $35.15 | 672,788 |
| 2018-01-02 | $38.24 | $38.29 | $37.91 | $37.96 | $35.06 | 488,675 |
| 2017-12-29 | $38.34 | $38.39 | $38.09 | $38.13 | $35.22 | 371,233 |
| 2017-12-28 | $38.46 | $38.76 | $38.16 | $38.30 | $35.37 | 306,955 |
| 2017-12-27 | $38.39 | $38.59 | $38.14 | $38.45 | $35.51 | 391,262 |
| 2017-12-26 | $38.59 | $38.71 | $38.31 | $38.34 | $35.41 | 625,787 |
| 2017-12-22 | $38.68 | $38.82 | $38.54 | $38.72 | $35.76 | 471,635 |
| 2017-12-21 | $39.04 | $39.28 | $38.66 | $38.66 | $35.71 | 513,480 |
| 2017-12-20 | $39.07 | $39.30 | $38.84 | $38.84 | $35.87 | 328,729 |
| 2017-12-19 | $39.10 | $39.18 | $38.66 | $38.96 | $35.98 | 835,988 |
| 2017-12-18 | $38.47 | $39.38 | $38.47 | $39.07 | $36.09 | 802,008 |
| 2017-12-15 | $37.97 | $38.46 | $37.96 | $38.21 | $35.29 | 1,156,115 |
| 2017-12-14 | $38.36 | $38.39 | $37.84 | $37.87 | $34.98 | 425,447 |
| 2017-12-13 | $38.66 | $38.87 | $38.32 | $38.32 | $35.39 | 631,381 |
| 2017-12-12 | $38.52 | $38.86 | $38.20 | $38.74 | $35.78 | 584,081 |
| 2017-12-11 | $38.28 | $38.67 | $38.08 | $38.37 | $35.44 | 443,086 |
| 2017-12-08 | $38.37 | $38.45 | $38.04 | $38.21 | $35.29 | 476,978 |
| 2017-12-07 | $38.10 | $38.36 | $38.02 | $38.11 | $35.20 | 441,998 |
| 2017-12-06 | $38.43 | $38.76 | $38.09 | $38.12 | $35.21 | 556,388 |
| 2017-12-05 | $38.60 | $39.02 | $38.42 | $38.56 | $35.61 | 1,119,440 |
| 2017-12-04 | $38.90 | $39.24 | $38.46 | $38.60 | $35.65 | 1,024,294 |
| 2017-12-01 | $38.79 | $38.91 | $38.07 | $38.55 | $35.60 | 870,009 |
| 2017-11-30 | $37.84 | $38.77 | $37.76 | $38.69 | $35.73 | 1,023,214 |
| 2017-11-29 | $37.70 | $38.17 | $37.40 | $38.00 | $35.10 | 859,712 |
| 2017-11-28 | $37.47 | $37.79 | $37.24 | $37.74 | $34.86 | 622,102 |
| 2017-11-27 | $37.30 | $37.69 | $37.22 | $37.29 | $34.44 | 797,571 |
| 2017-11-24 | $37.53 | $37.67 | $37.01 | $37.28 | $34.43 | 249,669 |
| 2017-11-22 | $37.67 | $37.99 | $37.42 | $37.45 | $34.59 | 602,683 |
| 2017-11-21 | $37.48 | $37.99 | $37.48 | $37.76 | $34.88 | 809,469 |
| 2017-11-20 | $37.03 | $37.19 | $36.99 | $37.17 | $34.33 | 629,942 |
| 2017-11-17 | $37.08 | $37.10 | $36.92 | $37.02 | $34.19 | 574,429 |
| 2017-11-16 | $36.73 | $37.15 | $36.65 | $37.10 | $34.27 | 614,785 |
| 2017-11-15 | $36.54 | $36.73 | $36.39 | $36.43 | $33.65 | 1,218,981 |
| 2017-11-14 | $36.07 | $36.61 | $35.98 | $36.59 | $33.79 | 1,003,679 |
| 2017-11-13 | $36.22 | $36.42 | $36.04 | $36.24 | $33.47 | 744,927 |
| 2017-11-10 | $36.48 | $36.84 | $36.43 | $36.59 | $33.64 | 611,176 |
| 2017-11-09 | $36.86 | $37.14 | $36.61 | $36.62 | $33.66 | 615,934 |
| 2017-11-08 | $37.44 | $37.50 | $36.98 | $37.07 | $34.08 | 1,609,392 |
| 2017-11-07 | $38.19 | $38.61 | $37.25 | $37.39 | $34.37 | 1,427,818 |
| 2017-11-06 | $37.75 | $37.92 | $35.71 | $36.60 | $33.65 | 2,314,831 |
| 2017-11-03 | $37.81 | $38.24 | $37.69 | $38.13 | $35.05 | 1,002,659 |
| 2017-11-02 | $37.78 | $37.88 | $37.54 | $37.81 | $34.76 | 583,394 |
| 2017-11-01 | $37.90 | $38.14 | $37.63 | $37.77 | $34.72 | 450,925 |
| 2017-10-31 | $37.57 | $37.92 | $37.48 | $37.79 | $34.74 | 432,035 |
| 2017-10-30 | $37.48 | $37.78 | $37.36 | $37.40 | $34.38 | 655,963 |
| 2017-10-27 | $37.46 | $37.89 | $37.40 | $37.54 | $34.51 | 1,255,338 |
| 2017-10-26 | $37.63 | $37.72 | $37.30 | $37.47 | $34.45 | 1,130,788 |
| 2017-10-25 | $37.95 | $38.23 | $37.48 | $37.57 | $34.54 | 1,041,555 |
| 2017-10-24 | $37.88 | $38.13 | $37.64 | $37.73 | $34.68 | 536,001 |
| 2017-10-23 | $37.86 | $38.17 | $37.69 | $37.74 | $34.69 | 870,052 |
| 2017-10-20 | $37.82 | $38.00 | $37.62 | $37.94 | $34.88 | 509,822 |
| 2017-10-19 | $37.67 | $37.77 | $37.40 | $37.77 | $34.72 | 362,801 |
| 2017-10-18 | $37.74 | $37.97 | $37.69 | $37.74 | $34.69 | 506,250 |
| 2017-10-17 | $38.07 | $38.07 | $37.45 | $37.61 | $34.57 | 691,271 |
| 2017-10-16 | $38.62 | $38.74 | $38.00 | $38.11 | $35.03 | 1,143,053 |
| 2017-10-13 | $38.50 | $38.60 | $38.32 | $38.56 | $35.45 | 523,871 |
| 2017-10-12 | $37.80 | $38.50 | $37.62 | $38.33 | $35.24 | 1,351,849 |
| 2017-10-11 | $37.88 | $37.88 | $37.47 | $37.50 | $34.47 | 922,908 |
| 2017-10-10 | $37.85 | $38.00 | $37.72 | $37.79 | $34.74 | 617,014 |
| 2017-10-09 | $37.75 | $37.83 | $37.44 | $37.64 | $34.60 | 1,932,368 |
| 2017-10-06 | $38.05 | $38.06 | $37.60 | $37.69 | $34.65 | 699,362 |
| 2017-10-05 | $38.02 | $38.13 | $37.82 | $37.93 | $34.87 | 1,234,650 |
| 2017-10-04 | $37.97 | $38.14 | $37.91 | $38.01 | $34.94 | 1,745,704 |
| 2017-10-03 | $38.14 | $38.20 | $37.59 | $37.94 | $34.88 | 1,366,845 |
| 2017-10-02 | $37.41 | $37.82 | $37.31 | $37.69 | $34.65 | 723,237 |
| 2017-09-29 | $37.25 | $37.82 | $37.25 | $37.39 | $34.37 | 865,660 |
| 2017-09-28 | $36.69 | $37.34 | $36.69 | $37.16 | $34.16 | 1,311,119 |
| 2017-09-27 | $37.40 | $37.58 | $37.15 | $37.25 | $34.24 | 786,939 |
| 2017-09-26 | $36.95 | $37.31 | $36.95 | $37.15 | $34.15 | 742,162 |
| 2017-09-25 | $36.84 | $36.90 | $36.61 | $36.86 | $33.89 | 556,998 |
| 2017-09-22 | $36.78 | $36.95 | $36.71 | $36.86 | $33.89 | 480,518 |
| 2017-09-21 | $36.76 | $36.98 | $36.52 | $36.85 | $33.88 | 825,491 |
| 2017-09-20 | $36.35 | $36.83 | $36.15 | $36.77 | $33.80 | 898,178 |
| 2017-09-19 | $36.00 | $36.45 | $35.83 | $36.34 | $33.41 | 836,243 |
| 2017-09-18 | $35.25 | $35.97 | $35.24 | $35.93 | $33.03 | 698,203 |
| 2017-09-15 | $34.39 | $35.33 | $34.34 | $35.25 | $32.40 | 1,815,000 |
| 2017-09-14 | $34.50 | $34.57 | $34.30 | $34.45 | $31.67 | 1,074,431 |
| 2017-09-13 | $34.87 | $35.02 | $34.58 | $34.60 | $31.81 | 889,477 |
| 2017-09-12 | $35.00 | $35.18 | $34.91 | $35.02 | $32.19 | 1,551,316 |
| 2017-09-11 | $34.93 | $34.99 | $34.50 | $34.87 | $32.06 | 1,332,180 |
| 2017-09-08 | $34.66 | $34.81 | $34.41 | $34.68 | $31.88 | 989,093 |
| 2017-09-07 | $34.64 | $34.86 | $34.56 | $34.76 | $31.95 | 933,729 |
| 2017-09-06 | $34.52 | $34.86 | $34.41 | $34.74 | $31.94 | 773,172 |
| 2017-09-05 | $34.54 | $34.94 | $34.20 | $34.45 | $31.67 | 874,772 |
| 2017-09-01 | $34.18 | $34.76 | $34.15 | $34.66 | $31.86 | 779,123 |
| 2017-08-31 | $34.04 | $34.58 | $34.02 | $34.11 | $31.36 | 1,315,001 |
| 2017-08-30 | $33.92 | $34.03 | $33.73 | $33.89 | $31.15 | 923,254 |
| 2017-08-29 | $33.46 | $33.92 | $33.44 | $33.92 | $31.18 | 808,916 |
| 2017-08-28 | $34.14 | $34.18 | $33.50 | $33.54 | $30.83 | 654,608 |
| 2017-08-25 | $34.21 | $34.27 | $33.81 | $33.97 | $31.23 | 746,448 |
| 2017-08-24 | $34.49 | $34.49 | $33.96 | $34.00 | $31.26 | 825,236 |
| 2017-08-23 | $34.26 | $34.53 | $34.24 | $34.38 | $31.61 | 1,021,693 |
| 2017-08-22 | $34.07 | $34.55 | $33.89 | $34.43 | $31.65 | 1,357,850 |
| 2017-08-21 | $33.58 | $34.00 | $33.47 | $33.92 | $31.18 | 784,492 |
| 2017-08-18 | $33.40 | $33.92 | $33.38 | $33.68 | $30.96 | 861,694 |
| 2017-08-17 | $34.00 | $34.00 | $33.49 | $33.51 | $30.81 | 804,331 |
| 2017-08-16 | $33.74 | $34.21 | $33.74 | $33.95 | $31.21 | 1,545,345 |
| 2017-08-15 | $33.97 | $34.27 | $33.67 | $33.70 | $30.98 | 1,476,925 |
| 2017-08-14 | $33.47 | $33.87 | $33.44 | $33.69 | $30.97 | 1,044,210 |
| 2017-08-11 | $32.49 | $33.48 | $32.40 | $33.26 | $30.58 | 1,818,867 |
| 2017-08-10 | $32.30 | $32.84 | $32.19 | $32.67 | $30.03 | 931,215 |
| 2017-08-09 | $32.82 | $32.95 | $31.56 | $32.30 | $29.54 | 1,426,303 |
| 2017-08-08 | $33.46 | $34.29 | $33.11 | $33.15 | $30.32 | 1,325,666 |
| 2017-08-07 | $34.26 | $34.46 | $32.05 | $33.39 | $30.54 | 2,135,514 |
| 2017-08-04 | $34.60 | $34.95 | $34.35 | $34.61 | $31.65 | 1,192,095 |
| 2017-08-03 | $33.94 | $34.58 | $33.94 | $34.46 | $31.51 | 915,843 |
| 2017-08-02 | $34.52 | $34.52 | $33.98 | $34.02 | $31.11 | 846,496 |
| 2017-08-01 | $34.54 | $34.54 | $34.16 | $34.39 | $31.45 | 859,254 |
| 2017-07-31 | $34.32 | $34.44 | $33.99 | $34.30 | $31.37 | 861,162 |
| 2017-07-28 | $33.93 | $34.28 | $33.85 | $34.26 | $31.33 | 568,386 |
| 2017-07-27 | $34.26 | $34.30 | $33.75 | $33.95 | $31.05 | 464,644 |
| 2017-07-26 | $34.18 | $34.22 | $33.83 | $34.16 | $31.24 | 472,849 |
| 2017-07-25 | $33.99 | $34.45 | $33.87 | $34.14 | $31.22 | 704,820 |
| 2017-07-24 | $33.68 | $33.85 | $33.60 | $33.84 | $30.95 | 429,006 |
| 2017-07-21 | $33.47 | $33.71 | $33.37 | $33.66 | $30.78 | 560,879 |
| 2017-07-20 | $33.51 | $33.81 | $33.35 | $33.54 | $30.67 | 593,892 |
| 2017-07-19 | $33.12 | $33.75 | $33.06 | $33.51 | $30.65 | 1,578,961 |
| 2017-07-18 | $33.00 | $33.08 | $32.84 | $33.00 | $30.18 | 1,965,873 |
| 2017-07-17 | $33.00 | $33.32 | $32.36 | $33.00 | $30.18 | 1,524,759 |
| 2017-07-14 | $33.92 | $34.08 | $33.81 | $33.83 | $30.94 | 525,680 |
| 2017-07-13 | $33.95 | $34.10 | $33.71 | $33.85 | $30.96 | 591,216 |
| 2017-07-12 | $33.76 | $33.97 | $33.56 | $33.86 | $30.97 | 1,150,775 |
| 2017-07-11 | $33.32 | $33.52 | $33.18 | $33.42 | $30.56 | 544,252 |
| 2017-07-10 | $33.78 | $33.81 | $33.24 | $33.26 | $30.42 | 947,453 |
| 2017-07-07 | $33.12 | $33.78 | $32.93 | $33.75 | $30.87 | 1,207,221 |
| 2017-07-06 | $32.96 | $33.58 | $32.84 | $32.97 | $30.15 | 2,361,488 |
| 2017-07-05 | $32.71 | $33.18 | $32.69 | $33.11 | $30.28 | 1,214,533 |
| 2017-07-03 | $32.74 | $33.07 | $32.55 | $32.55 | $29.77 | 592,933 |
| 2017-06-30 | $32.41 | $32.67 | $32.26 | $32.54 | $29.76 | 1,034,540 |
| 2017-06-29 | $32.63 | $32.65 | $32.22 | $32.35 | $29.59 | 996,326 |
| 2017-06-28 | $32.42 | $32.85 | $32.40 | $32.69 | $29.90 | 761,744 |
| 2017-06-27 | $32.41 | $32.58 | $32.21 | $32.23 | $29.48 | 948,840 |
| 2017-06-26 | $31.94 | $32.92 | $31.94 | $32.45 | $29.68 | 1,301,519 |
| 2017-06-23 | $32.90 | $32.96 | $32.03 | $32.22 | $29.47 | 3,220,150 |
| 2017-06-22 | $32.16 | $32.95 | $32.05 | $32.89 | $30.08 | 1,419,092 |
| 2017-06-21 | $32.25 | $32.44 | $32.17 | $32.35 | $29.59 | 1,203,395 |
| 2017-06-20 | $32.47 | $32.85 | $32.19 | $32.23 | $29.48 | 1,374,532 |
| 2017-06-19 | $31.80 | $32.49 | $31.06 | $32.46 | $29.69 | 4,571,076 |
| 2017-06-16 | $32.94 | $33.00 | $31.33 | $31.90 | $29.17 | 12,444,589 |
| 2017-06-15 | $39.20 | $39.40 | $39.09 | $39.33 | $35.97 | 767,365 |
| 2017-06-14 | $39.36 | $39.68 | $39.12 | $39.53 | $36.15 | 1,056,284 |
| 2017-06-13 | $39.07 | $39.29 | $38.93 | $39.19 | $35.84 | 618,819 |
| 2017-06-12 | $38.52 | $39.23 | $38.44 | $39.00 | $35.67 | 910,334 |
| 2017-06-09 | $38.87 | $38.94 | $38.18 | $38.57 | $35.27 | 904,240 |
| 2017-06-08 | $38.62 | $39.00 | $38.54 | $38.91 | $35.58 | 629,216 |
| 2017-06-07 | $38.27 | $38.63 | $38.10 | $38.55 | $35.26 | 745,969 |
| 2017-06-06 | $38.67 | $38.72 | $38.27 | $38.27 | $34.85 | 1,782,783 |
| 2017-06-05 | $39.23 | $39.24 | $38.80 | $38.85 | $35.37 | 761,129 |
| 2017-06-02 | $39.46 | $39.58 | $39.22 | $39.22 | $35.71 | 812,328 |
| 2017-06-01 | $39.55 | $39.55 | $39.04 | $39.41 | $35.88 | 1,054,744 |
| 2017-05-31 | $39.35 | $39.50 | $38.97 | $39.44 | $35.91 | 753,248 |
| 2017-05-30 | $39.26 | $39.40 | $39.12 | $39.25 | $35.74 | 1,532,275 |
| 2017-05-26 | $39.23 | $39.39 | $38.95 | $39.24 | $35.73 | 565,186 |
| 2017-05-25 | $38.64 | $39.33 | $38.52 | $39.19 | $35.68 | 1,356,830 |
| 2017-05-24 | $38.50 | $38.69 | $38.17 | $38.56 | $35.11 | 1,252,781 |
| 2017-05-23 | $38.83 | $38.89 | $37.91 | $38.33 | $34.90 | 1,374,948 |
| 2017-05-22 | $37.75 | $38.60 | $37.19 | $38.50 | $35.05 | 3,348,200 |
| 2017-05-19 | $35.66 | $36.13 | $35.57 | $35.95 | $32.73 | 1,080,984 |
| 2017-05-18 | $35.72 | $35.86 | $35.53 | $35.59 | $32.41 | 1,085,652 |
| 2017-05-17 | $35.93 | $36.06 | $35.62 | $35.63 | $32.44 | 786,998 |
| 2017-05-16 | $36.62 | $36.67 | $36.24 | $36.37 | $33.12 | 749,338 |
| 2017-05-15 | $36.03 | $36.57 | $36.03 | $36.46 | $33.20 | 673,851 |
| 2017-05-12 | $35.78 | $36.11 | $35.61 | $35.99 | $32.77 | 507,678 |
| 2017-05-11 | $35.65 | $35.84 | $35.46 | $35.80 | $32.60 | 359,659 |
| 2017-05-10 | $35.60 | $35.87 | $35.47 | $35.74 | $32.54 | 547,166 |
| 2017-05-09 | $35.77 | $35.89 | $35.40 | $35.58 | $32.40 | 1,012,927 |
| 2017-05-08 | $35.92 | $35.92 | $35.65 | $35.77 | $32.57 | 752,525 |
| 2017-05-05 | $36.00 | $36.06 | $35.61 | $35.84 | $32.63 | 962,297 |
| 2017-05-04 | $35.66 | $35.86 | $35.31 | $35.85 | $32.64 | 1,075,230 |
| 2017-05-03 | $35.52 | $35.54 | $35.14 | $35.50 | $32.32 | 916,105 |
| 2017-05-02 | $35.80 | $35.94 | $35.48 | $35.58 | $32.40 | 1,057,563 |
| 2017-05-01 | $35.17 | $36.28 | $35.06 | $35.84 | $32.63 | 1,046,311 |
| 2017-04-28 | $36.10 | $36.15 | $35.62 | $35.93 | $32.71 | 724,604 |
| 2017-04-27 | $36.48 | $36.65 | $36.11 | $36.18 | $32.94 | 862,275 |
| 2017-04-26 | $35.86 | $36.40 | $35.73 | $36.34 | $33.09 | 726,706 |
| 2017-04-25 | $36.02 | $36.22 | $35.86 | $35.90 | $32.69 | 649,379 |
| 2017-04-24 | $35.97 | $35.97 | $35.60 | $35.76 | $32.56 | 852,185 |
| 2017-04-21 | $35.62 | $35.70 | $35.24 | $35.65 | $32.46 | 1,505,445 |
| 2017-04-20 | $35.42 | $35.78 | $35.40 | $35.73 | $32.53 | 624,102 |
| 2017-04-19 | $35.09 | $35.56 | $35.02 | $35.32 | $32.16 | 920,211 |
| 2017-04-18 | $34.72 | $35.18 | $34.72 | $35.04 | $31.90 | 1,055,338 |
| 2017-04-17 | $34.47 | $34.95 | $34.40 | $34.92 | $31.80 | 924,902 |
| 2017-04-13 | $34.60 | $34.83 | $34.32 | $34.34 | $31.27 | 747,608 |
| 2017-04-12 | $35.35 | $35.35 | $34.68 | $34.76 | $31.65 | 854,802 |
| 2017-04-11 | $34.89 | $35.34 | $34.72 | $35.32 | $32.16 | 987,021 |
| 2017-04-10 | $34.87 | $35.18 | $34.85 | $34.95 | $31.82 | 650,033 |
| 2017-04-07 | $34.58 | $34.94 | $34.50 | $34.90 | $31.78 | 1,010,852 |
| 2017-04-06 | $34.45 | $34.92 | $34.38 | $34.62 | $31.52 | 1,283,703 |
| 2017-04-05 | $34.91 | $35.16 | $34.53 | $34.54 | $31.45 | 1,929,954 |
| 2017-04-04 | $35.05 | $35.19 | $34.90 | $34.97 | $31.84 | 967,688 |
| 2017-04-03 | $35.46 | $35.61 | $34.93 | $35.08 | $31.94 | 1,030,017 |
| 2017-03-31 | $35.40 | $35.56 | $35.38 | $35.39 | $32.22 | 916,925 |
| 2017-03-30 | $35.50 | $35.66 | $35.21 | $35.37 | $32.20 | 1,674,714 |
| 2017-03-29 | $35.77 | $35.88 | $35.54 | $35.75 | $32.55 | 1,425,932 |
| 2017-03-28 | $35.58 | $35.90 | $35.49 | $35.80 | $32.60 | 1,045,498 |
| 2017-03-27 | $36.00 | $36.00 | $35.55 | $35.75 | $32.55 | 1,157,169 |
| 2017-03-24 | $36.74 | $36.74 | $36.26 | $36.37 | $33.12 | 857,150 |
| 2017-03-23 | $36.54 | $36.99 | $36.54 | $36.59 | $33.32 | 1,074,598 |
| 2017-03-22 | $36.67 | $36.75 | $36.45 | $36.71 | $33.43 | 1,051,083 |
| 2017-03-21 | $37.57 | $37.66 | $36.51 | $36.58 | $33.31 | 1,333,932 |
| 2017-03-20 | $37.59 | $37.61 | $37.27 | $37.33 | $33.99 | 693,952 |
| 2017-03-17 | $37.51 | $37.66 | $37.25 | $37.62 | $34.25 | 1,057,752 |
| 2017-03-16 | $37.43 | $37.69 | $37.19 | $37.24 | $33.91 | 1,146,928 |
| 2017-03-15 | $37.11 | $37.58 | $37.00 | $37.45 | $34.10 | 1,304,762 |
| 2017-03-14 | $37.06 | $37.19 | $36.83 | $36.98 | $33.67 | 980,461 |
| 2017-03-13 | $36.72 | $37.24 | $36.72 | $37.16 | $33.83 | 1,116,577 |
| 2017-03-10 | $36.59 | $36.84 | $36.50 | $36.77 | $33.48 | 1,382,652 |
| 2017-03-09 | $36.19 | $36.57 | $36.09 | $36.41 | $33.15 | 972,604 |
| 2017-03-08 | $36.20 | $36.58 | $36.20 | $36.31 | $33.06 | 1,036,889 |
| 2017-03-07 | $36.00 | $36.27 | $35.89 | $36.18 | $32.94 | 1,033,289 |
| 2017-03-06 | $35.76 | $36.24 | $35.50 | $35.94 | $32.72 | 1,204,205 |
| 2017-03-03 | $36.16 | $36.30 | $35.61 | $36.05 | $32.82 | 1,336,865 |
| 2017-03-02 | $36.08 | $36.22 | $36.02 | $36.20 | $32.96 | 793,072 |
| 2017-03-01 | $36.06 | $36.42 | $36.00 | $36.19 | $32.95 | 809,382 |
| 2017-02-28 | $36.48 | $36.61 | $35.77 | $35.77 | $32.57 | 1,479,725 |
| 2017-02-27 | $35.89 | $36.75 | $35.89 | $36.68 | $33.40 | 1,715,580 |
| 2017-02-24 | $35.12 | $35.94 | $35.09 | $35.92 | $32.71 | 1,266,660 |
| 2017-02-23 | $35.74 | $36.04 | $35.22 | $35.34 | $32.18 | 1,528,652 |
| 2017-02-22 | $35.36 | $35.80 | $35.36 | $35.62 | $32.43 | 1,405,697 |
| 2017-02-21 | $34.63 | $35.43 | $34.50 | $35.38 | $32.21 | 1,562,896 |
| 2017-02-17 | $34.73 | $34.93 | $34.44 | $34.71 | $31.60 | 654,462 |
| 2017-02-16 | $34.65 | $34.81 | $34.33 | $34.76 | $31.65 | 950,406 |
| 2017-02-15 | $34.11 | $34.61 | $34.05 | $34.56 | $31.47 | 852,191 |
| 2017-02-14 | $33.91 | $34.24 | $33.88 | $34.05 | $31.00 | 1,252,687 |
| 2017-02-13 | $34.18 | $34.44 | $34.11 | $34.12 | $31.07 | 1,125,072 |
| 2017-02-10 | $34.38 | $34.38 | $33.93 | $34.10 | $31.05 | 1,055,665 |
| 2017-02-09 | $34.20 | $34.33 | $34.01 | $34.20 | $31.14 | 1,414,471 |
| 2017-02-08 | $34.51 | $34.56 | $33.83 | $34.18 | $31.12 | 1,200,368 |
| 2017-02-07 | $34.59 | $34.76 | $34.41 | $34.68 | $31.42 | 1,288,971 |
| 2017-02-06 | $34.54 | $34.69 | $34.44 | $34.61 | $31.36 | 1,371,704 |
| 2017-02-03 | $34.64 | $34.72 | $34.12 | $34.51 | $31.27 | 2,602,694 |
| 2017-02-02 | $33.68 | $34.70 | $33.53 | $34.47 | $31.23 | 2,055,667 |
| 2017-02-01 | $34.08 | $34.20 | $33.40 | $33.68 | $30.51 | 2,510,020 |
| 2017-01-31 | $33.90 | $34.45 | $33.57 | $33.82 | $30.64 | 2,755,054 |
| 2017-01-30 | $35.54 | $35.54 | $32.75 | $33.90 | $30.71 | 6,475,864 |
| 2017-01-27 | $36.06 | $36.34 | $35.93 | $36.26 | $32.85 | 2,042,585 |
| 2017-01-26 | $35.71 | $36.24 | $35.64 | $36.20 | $32.80 | 1,428,036 |
| 2017-01-25 | $35.97 | $36.10 | $35.56 | $35.83 | $32.46 | 1,260,428 |
| 2017-01-24 | $35.49 | $35.83 | $35.33 | $35.79 | $32.43 | 918,473 |
| 2017-01-23 | $35.55 | $35.76 | $35.24 | $35.52 | $32.18 | 678,949 |
| 2017-01-20 | $35.53 | $35.79 | $35.46 | $35.64 | $32.29 | 695,009 |
| 2017-01-19 | $35.75 | $35.92 | $35.51 | $35.59 | $32.24 | 506,158 |
| 2017-01-18 | $35.87 | $35.95 | $35.68 | $35.85 | $32.48 | 631,914 |
| 2017-01-17 | $36.04 | $36.28 | $35.68 | $35.80 | $32.44 | 505,799 |
| 2017-01-13 | $36.48 | $36.57 | $36.26 | $36.33 | $32.92 | 496,769 |
| 2017-01-12 | $36.23 | $36.40 | $35.80 | $36.38 | $32.96 | 610,478 |
| 2017-01-11 | $36.43 | $36.52 | $36.08 | $36.38 | $32.96 | 1,171,838 |
| 2017-01-10 | $36.06 | $36.49 | $35.94 | $36.45 | $33.02 | 868,078 |
| 2017-01-09 | $36.27 | $36.27 | $35.93 | $36.09 | $32.70 | 909,800 |
| 2017-01-06 | $35.95 | $36.40 | $35.86 | $36.21 | $32.81 | 1,118,381 |
| 2017-01-05 | $35.89 | $36.18 | $35.63 | $35.94 | $32.56 | 1,170,442 |
| 2017-01-04 | $35.76 | $36.30 | $35.76 | $35.91 | $32.53 | 1,843,382 |
| 2017-01-03 | $36.19 | $36.19 | $35.28 | $35.72 | $32.36 | 1,788,875 |
| 2016-12-30 | $36.35 | $36.35 | $35.83 | $36.07 | $32.68 | 526,417 |
| 2016-12-29 | $36.18 | $36.39 | $36.07 | $36.25 | $32.84 | 771,862 |
| 2016-12-28 | $36.29 | $36.37 | $35.90 | $36.01 | $32.63 | 465,329 |
| 2016-12-27 | $36.26 | $36.49 | $36.05 | $36.27 | $32.86 | 429,476 |
| 2016-12-23 | $36.26 | $36.43 | $35.88 | $36.17 | $32.77 | 885,195 |
| 2016-12-22 | $36.45 | $36.51 | $36.02 | $36.29 | $32.88 | 574,719 |
| 2016-12-21 | $36.42 | $36.60 | $36.35 | $36.35 | $32.93 | 634,631 |
| 2016-12-20 | $36.64 | $36.74 | $36.43 | $36.58 | $33.14 | 1,554,486 |
| 2016-12-19 | $36.54 | $36.59 | $36.23 | $36.48 | $33.05 | 935,438 |
| 2016-12-16 | $36.39 | $36.56 | $36.22 | $36.34 | $32.92 | 2,068,271 |
| 2016-12-15 | $36.13 | $36.67 | $35.57 | $36.26 | $32.85 | 1,315,614 |
| 2016-12-14 | $36.84 | $37.03 | $36.25 | $36.37 | $32.95 | 1,132,309 |
| 2016-12-13 | $36.59 | $36.92 | $36.47 | $36.84 | $33.38 | 1,490,925 |
| 2016-12-12 | $37.48 | $37.58 | $36.21 | $36.51 | $33.08 | 3,474,068 |
| 2016-12-09 | $37.90 | $38.05 | $37.52 | $37.70 | $34.16 | 3,093,481 |
| 2016-12-08 | $37.81 | $38.22 | $37.66 | $37.89 | $34.33 | 2,937,933 |
| 2016-12-07 | $37.94 | $38.22 | $37.49 | $37.62 | $34.08 | 3,579,287 |
| 2016-12-06 | $37.45 | $37.97 | $37.35 | $37.96 | $34.39 | 1,619,409 |
| 2016-12-05 | $37.78 | $37.85 | $37.51 | $37.54 | $34.01 | 1,265,953 |
| 2016-12-02 | $36.86 | $37.66 | $36.76 | $37.54 | $34.01 | 2,225,206 |
| 2016-12-01 | $36.74 | $37.45 | $36.51 | $36.85 | $33.39 | 7,705,058 |
| 2016-11-30 | $38.14 | $38.43 | $37.62 | $37.81 | $34.26 | 1,555,004 |
| 2016-11-29 | $37.36 | $38.54 | $37.36 | $38.20 | $34.61 | 1,468,811 |
| 2016-11-28 | $36.94 | $37.35 | $36.86 | $37.20 | $33.70 | 985,806 |
| 2016-11-25 | $37.04 | $37.15 | $36.72 | $37.00 | $33.52 | 325,597 |
| 2016-11-23 | $36.53 | $37.09 | $36.53 | $36.89 | $33.42 | 1,289,771 |
| 2016-11-22 | $35.81 | $36.61 | $35.76 | $36.51 | $33.08 | 1,470,644 |
| 2016-11-21 | $35.04 | $35.60 | $35.04 | $35.60 | $32.25 | 588,185 |
| 2016-11-18 | $35.61 | $35.81 | $35.09 | $35.12 | $31.82 | 1,797,928 |
| 2016-11-17 | $35.19 | $35.50 | $34.83 | $35.01 | $31.72 | 1,040,628 |
| 2016-11-16 | $35.09 | $35.25 | $35.05 | $35.14 | $31.84 | 700,600 |
| 2016-11-15 | $35.05 | $35.48 | $34.99 | $35.07 | $31.77 | 1,144,357 |
| 2016-11-14 | $34.72 | $35.33 | $34.64 | $35.14 | $31.84 | 1,645,262 |
| 2016-11-11 | $33.35 | $34.47 | $33.29 | $34.32 | $31.09 | 1,366,874 |
| 2016-11-10 | $33.63 | $33.79 | $32.72 | $33.45 | $30.31 | 2,291,249 |
| 2016-11-09 | $32.50 | $33.83 | $32.36 | $33.55 | $30.40 | 1,956,607 |
| 2016-11-08 | $32.00 | $32.33 | $31.86 | $32.11 | $29.09 | 1,000,172 |
| 2016-11-07 | $31.95 | $32.29 | $31.87 | $32.06 | $28.91 | 1,705,320 |
| 2016-11-04 | $31.82 | $32.04 | $31.52 | $31.52 | $28.42 | 1,103,681 |
| 2016-11-03 | $31.16 | $32.20 | $31.16 | $31.74 | $28.62 | 1,956,261 |
| 2016-11-02 | $31.39 | $32.12 | $30.90 | $31.19 | $28.13 | 2,594,883 |
| 2016-11-01 | $30.42 | $30.57 | $29.90 | $30.04 | $27.09 | 1,004,637 |
| 2016-10-31 | $30.60 | $30.60 | $30.44 | $30.47 | $27.48 | 759,548 |
| 2016-10-28 | $30.46 | $30.73 | $30.34 | $30.50 | $27.50 | 724,044 |
| 2016-10-27 | $31.08 | $31.09 | $30.37 | $30.43 | $27.44 | 1,003,789 |
| 2016-10-26 | $31.17 | $31.39 | $30.93 | $30.99 | $27.95 | 496,361 |
| 2016-10-25 | $30.51 | $31.42 | $30.42 | $31.23 | $28.16 | 1,172,915 |
| 2016-10-24 | $30.54 | $30.71 | $30.29 | $30.52 | $27.52 | 635,592 |
| 2016-10-21 | $30.15 | $30.44 | $30.08 | $30.34 | $27.36 | 622,788 |
| 2016-10-20 | $30.15 | $30.41 | $30.04 | $30.29 | $27.32 | 973,710 |
| 2016-10-19 | $30.06 | $30.23 | $29.97 | $30.17 | $27.21 | 535,499 |
| 2016-10-18 | $29.95 | $30.12 | $29.80 | $30.09 | $27.14 | 686,494 |
| 2016-10-17 | $30.12 | $30.24 | $29.67 | $29.69 | $26.77 | 565,420 |
| 2016-10-14 | $30.25 | $30.40 | $30.16 | $30.17 | $27.21 | 387,786 |
| 2016-10-13 | $29.63 | $30.20 | $29.63 | $30.08 | $27.13 | 527,655 |
| 2016-10-12 | $29.90 | $30.03 | $29.75 | $29.90 | $26.96 | 501,053 |
| 2016-10-11 | $30.23 | $30.23 | $29.76 | $29.98 | $27.04 | 784,284 |
| 2016-10-10 | $30.31 | $30.49 | $30.11 | $30.24 | $27.27 | 736,195 |
| 2016-10-07 | $31.04 | $31.11 | $29.55 | $30.19 | $27.23 | 2,350,727 |
| 2016-10-06 | $30.60 | $31.23 | $30.59 | $31.08 | $28.03 | 2,249,883 |
| 2016-10-05 | $31.69 | $31.76 | $29.57 | $30.31 | $27.33 | 4,903,065 |
| 2016-10-04 | $31.40 | $31.75 | $31.34 | $31.50 | $28.41 | 597,952 |
| 2016-10-03 | $31.60 | $31.60 | $31.16 | $31.32 | $28.24 | 678,732 |
| 2016-09-30 | $31.94 | $31.94 | $31.36 | $31.61 | $28.51 | 564,364 |
| 2016-09-29 | $31.85 | $31.93 | $31.64 | $31.80 | $28.68 | 1,010,521 |
| 2016-09-28 | $31.60 | $31.84 | $31.37 | $31.84 | $28.71 | 488,660 |
| 2016-09-27 | $31.23 | $31.68 | $31.14 | $31.57 | $28.47 | 682,088 |
| 2016-09-26 | $31.13 | $31.30 | $30.97 | $31.18 | $28.12 | 482,869 |
| 2016-09-23 | $31.23 | $31.25 | $31.05 | $31.13 | $28.07 | 316,649 |
| 2016-09-22 | $31.00 | $31.30 | $30.97 | $31.23 | $28.16 | 395,909 |
| 2016-09-21 | $30.51 | $30.99 | $30.51 | $30.89 | $27.86 | 854,064 |
| 2016-09-20 | $30.25 | $30.81 | $30.10 | $30.34 | $27.36 | 611,534 |
| 2016-09-19 | $29.81 | $30.22 | $29.66 | $30.15 | $27.19 | 713,683 |
| 2016-09-16 | $30.12 | $30.12 | $29.66 | $29.66 | $26.75 | 619,431 |
| 2016-09-15 | $29.83 | $30.23 | $29.72 | $30.18 | $27.22 | 463,775 |
| 2016-09-14 | $29.94 | $30.12 | $29.75 | $29.82 | $26.89 | 547,202 |
| 2016-09-13 | $29.96 | $30.04 | $29.79 | $29.93 | $26.99 | 442,362 |
| 2016-09-12 | $29.59 | $30.24 | $29.59 | $30.12 | $27.16 | 786,396 |
| 2016-09-09 | $30.24 | $30.38 | $29.74 | $29.74 | $26.82 | 541,235 |
| 2016-09-08 | $30.64 | $30.67 | $30.38 | $30.49 | $27.50 | 590,182 |
| 2016-09-07 | $30.67 | $30.69 | $30.48 | $30.65 | $27.64 | 881,814 |
| 2016-09-06 | $30.65 | $30.75 | $30.46 | $30.72 | $27.70 | 707,110 |
| 2016-09-02 | $30.53 | $30.71 | $30.51 | $30.56 | $27.56 | 722,780 |
| 2016-09-01 | $30.34 | $30.68 | $30.16 | $30.50 | $27.50 | 700,359 |
| 2016-08-31 | $30.52 | $30.62 | $30.19 | $30.36 | $27.38 | 622,281 |
| 2016-08-30 | $30.50 | $30.64 | $30.41 | $30.58 | $27.58 | 535,562 |
| 2016-08-29 | $30.68 | $30.85 | $30.46 | $30.49 | $27.50 | 524,609 |
| 2016-08-26 | $30.65 | $30.95 | $30.47 | $30.65 | $27.64 | 661,230 |
| 2016-08-25 | $30.38 | $30.71 | $30.38 | $30.59 | $27.59 | 470,752 |
| 2016-08-24 | $30.55 | $30.78 | $30.47 | $30.49 | $27.50 | 771,245 |
| 2016-08-23 | $30.38 | $30.67 | $30.38 | $30.65 | $27.64 | 690,656 |
| 2016-08-22 | $29.78 | $30.34 | $29.59 | $30.34 | $27.36 | 867,875 |
| 2016-08-19 | $29.81 | $29.87 | $29.66 | $29.81 | $26.88 | 525,045 |
| 2016-08-18 | $29.96 | $30.08 | $29.76 | $29.97 | $27.03 | 397,021 |
| 2016-08-17 | $30.08 | $30.18 | $29.81 | $29.93 | $26.99 | 548,572 |
| 2016-08-16 | $30.25 | $30.29 | $30.05 | $30.06 | $27.11 | 585,959 |
| 2016-08-15 | $30.27 | $30.47 | $30.26 | $30.26 | $27.29 | 650,161 |
| 2016-08-12 | $30.22 | $30.24 | $30.08 | $30.20 | $27.23 | 893,867 |
| 2016-08-11 | $30.45 | $30.62 | $30.13 | $30.34 | $27.36 | 912,611 |
| 2016-08-10 | $29.90 | $30.48 | $29.84 | $30.32 | $27.34 | 1,381,615 |
| 2016-08-09 | $29.98 | $30.09 | $29.68 | $29.95 | $27.01 | 692,724 |
| 2016-08-08 | $30.13 | $30.13 | $29.81 | $29.93 | $26.99 | 700,025 |
| 2016-08-05 | $30.36 | $30.51 | $30.13 | $30.23 | $27.13 | 716,820 |
| 2016-08-04 | $30.51 | $30.57 | $30.19 | $30.28 | $27.17 | 532,870 |
| 2016-08-03 | $30.34 | $30.62 | $30.24 | $30.46 | $27.33 | 706,768 |
| 2016-08-02 | $30.77 | $30.77 | $30.27 | $30.40 | $27.28 | 751,793 |
| 2016-08-01 | $30.88 | $30.96 | $30.69 | $30.76 | $27.60 | 860,046 |
| 2016-07-29 | $31.22 | $31.22 | $30.61 | $30.88 | $27.71 | 1,388,685 |
| 2016-07-28 | $31.30 | $31.42 | $30.98 | $31.28 | $28.07 | 810,240 |
| 2016-07-27 | $31.17 | $31.50 | $30.96 | $31.39 | $28.17 | 1,493,773 |
| 2016-07-26 | $31.03 | $31.26 | $30.90 | $31.12 | $27.92 | 839,193 |
| 2016-07-25 | $31.32 | $31.39 | $30.90 | $31.09 | $27.90 | 736,884 |
| 2016-07-22 | $31.27 | $31.50 | $31.22 | $31.29 | $28.08 | 610,288 |
| 2016-07-21 | $31.25 | $31.38 | $31.03 | $31.26 | $28.05 | 808,940 |
| 2016-07-20 | $30.87 | $31.24 | $30.87 | $31.17 | $27.97 | 1,170,176 |
| 2016-07-19 | $30.64 | $31.05 | $30.59 | $30.82 | $27.65 | 847,389 |
| 2016-07-18 | $30.84 | $30.90 | $30.35 | $30.60 | $27.46 | 893,488 |
| 2016-07-15 | $31.02 | $31.24 | $30.92 | $30.94 | $27.76 | 672,336 |
| 2016-07-14 | $31.00 | $31.22 | $30.82 | $31.01 | $27.83 | 893,042 |
| 2016-07-13 | $30.60 | $30.87 | $30.58 | $30.86 | $27.69 | 1,194,034 |
| 2016-07-12 | $30.20 | $30.79 | $30.05 | $30.59 | $27.45 | 1,087,983 |
| 2016-07-11 | $29.93 | $30.22 | $29.83 | $30.18 | $27.08 | 776,569 |
| 2016-07-08 | $29.77 | $29.98 | $29.72 | $29.78 | $26.72 | 993,917 |
| 2016-07-07 | $29.51 | $29.74 | $29.51 | $29.59 | $26.55 | 572,386 |
| 2016-07-06 | $29.13 | $29.52 | $29.08 | $29.52 | $26.49 | 1,360,514 |
| 2016-07-05 | $29.26 | $29.27 | $29.03 | $29.14 | $26.15 | 553,504 |
| 2016-07-01 | $29.64 | $29.88 | $29.31 | $29.35 | $26.34 | 622,255 |
| 2016-06-30 | $28.66 | $29.64 | $28.47 | $29.64 | $26.60 | 1,676,339 |
| 2016-06-29 | $28.24 | $28.82 | $28.11 | $28.68 | $25.73 | 900,347 |
| 2016-06-28 | $28.00 | $28.11 | $27.86 | $28.04 | $25.16 | 1,041,870 |
| 2016-06-27 | $28.32 | $28.40 | $27.47 | $27.73 | $24.88 | 974,166 |
| 2016-06-24 | $28.21 | $28.73 | $28.03 | $28.51 | $25.58 | 1,826,076 |
| 2016-06-23 | $29.16 | $29.21 | $28.93 | $29.12 | $26.13 | 802,457 |
| 2016-06-22 | $28.87 | $29.08 | $28.75 | $28.92 | $25.95 | 784,280 |
| 2016-06-21 | $29.01 | $29.01 | $28.60 | $28.88 | $25.91 | 580,149 |
| 2016-06-20 | $28.61 | $29.01 | $28.49 | $28.91 | $25.94 | 642,806 |
| 2016-06-17 | $28.63 | $28.66 | $28.19 | $28.41 | $25.49 | 1,104,678 |
| 2016-06-16 | $28.52 | $28.77 | $28.41 | $28.71 | $25.76 | 457,825 |
| 2016-06-15 | $28.95 | $29.25 | $28.66 | $28.71 | $25.76 | 634,336 |
| 2016-06-14 | $28.83 | $29.00 | $28.21 | $28.90 | $25.93 | 722,940 |
| 2016-06-13 | $29.24 | $29.34 | $28.84 | $28.85 | $25.89 | 494,793 |
| 2016-06-10 | $29.23 | $29.38 | $29.11 | $29.21 | $26.21 | 510,850 |
| 2016-06-09 | $29.19 | $29.45 | $29.07 | $29.41 | $26.39 | 533,580 |
| 2016-06-08 | $29.36 | $29.59 | $29.21 | $29.38 | $26.36 | 788,736 |
| 2016-06-07 | $29.58 | $29.68 | $29.31 | $29.38 | $26.23 | 754,106 |
| 2016-06-06 | $29.52 | $29.63 | $29.30 | $29.60 | $26.43 | 765,251 |
| 2016-06-03 | $29.45 | $29.61 | $29.15 | $29.53 | $26.36 | 1,296,789 |
| 2016-06-02 | $29.33 | $29.57 | $29.33 | $29.57 | $26.40 | 813,571 |
| 2016-06-01 | $29.16 | $29.49 | $29.07 | $29.46 | $26.30 | 1,299,861 |
| 2016-05-31 | $29.38 | $29.48 | $28.94 | $29.27 | $26.13 | 1,211,040 |
| 2016-05-27 | $29.05 | $29.31 | $29.00 | $29.28 | $26.14 | 1,058,914 |
| 2016-05-26 | $29.25 | $29.25 | $28.91 | $29.00 | $25.89 | 1,186,635 |
| 2016-05-25 | $28.40 | $29.65 | $28.32 | $29.19 | $26.06 | 3,851,665 |
| 2016-05-24 | $28.15 | $28.59 | $28.05 | $28.40 | $25.35 | 8,241,810 |
| 2016-05-23 | $29.25 | $29.70 | $28.98 | $29.01 | $25.90 | 1,159,007 |
| 2016-05-20 | $29.02 | $29.55 | $29.01 | $29.48 | $26.32 | 909,781 |
| 2016-05-19 | $28.91 | $29.12 | $28.52 | $28.90 | $25.80 | 918,230 |
| 2016-05-18 | $27.70 | $29.09 | $27.26 | $28.94 | $25.84 | 2,787,346 |
| 2016-05-17 | $27.87 | $27.94 | $27.21 | $27.51 | $24.56 | 2,862,022 |
| 2016-05-16 | $27.68 | $28.05 | $27.68 | $27.90 | $24.91 | 1,340,753 |
| 2016-05-13 | $27.75 | $27.94 | $27.57 | $27.64 | $24.68 | 575,266 |
| 2016-05-12 | $27.71 | $28.06 | $27.69 | $27.79 | $24.81 | 783,283 |
| 2016-05-11 | $28.08 | $28.10 | $27.56 | $27.60 | $24.64 | 760,590 |
| 2016-05-10 | $27.85 | $28.24 | $27.76 | $28.15 | $25.13 | 1,237,392 |
| 2016-05-09 | $27.53 | $27.87 | $27.53 | $27.71 | $24.74 | 818,020 |
| 2016-05-06 | $27.14 | $27.68 | $27.12 | $27.57 | $24.61 | 545,443 |
| 2016-05-05 | $27.52 | $27.59 | $27.13 | $27.24 | $24.32 | 742,348 |
| 2016-05-04 | $27.30 | $27.49 | $27.10 | $27.42 | $24.48 | 399,672 |
| 2016-05-03 | $27.46 | $27.69 | $27.02 | $27.37 | $24.43 | 769,029 |
| 2016-05-02 | $27.70 | $27.93 | $27.54 | $27.63 | $24.67 | 640,294 |
| 2016-04-29 | $28.03 | $28.03 | $27.31 | $27.57 | $24.61 | 684,182 |
| 2016-04-28 | $27.88 | $28.37 | $27.61 | $28.10 | $25.09 | 1,619,349 |
| 2016-04-27 | $27.55 | $27.97 | $27.43 | $27.91 | $24.92 | 1,418,636 |
| 2016-04-26 | $28.07 | $28.24 | $27.65 | $27.67 | $24.70 | 549,299 |
| 2016-04-25 | $27.78 | $28.08 | $27.69 | $28.01 | $25.01 | 408,703 |
| 2016-04-22 | $27.48 | $27.82 | $27.35 | $27.78 | $24.80 | 879,097 |
| 2016-04-21 | $27.92 | $28.00 | $27.49 | $27.51 | $24.56 | 614,585 |
| 2016-04-20 | $27.88 | $28.17 | $27.74 | $27.95 | $24.95 | 783,516 |
| 2016-04-19 | $28.29 | $28.34 | $27.66 | $27.86 | $24.87 | 935,790 |
| 2016-04-18 | $28.19 | $28.53 | $28.11 | $28.37 | $25.33 | 726,733 |
| 2016-04-15 | $28.35 | $28.48 | $28.19 | $28.36 | $25.32 | 470,916 |
| 2016-04-14 | $28.51 | $28.65 | $28.31 | $28.35 | $25.31 | 434,180 |
| 2016-04-13 | $28.33 | $28.52 | $27.95 | $28.52 | $25.46 | 901,574 |
| 2016-04-12 | $28.79 | $28.83 | $27.95 | $28.23 | $25.20 | 1,323,555 |
| 2016-04-11 | $29.72 | $29.82 | $29.21 | $29.29 | $26.15 | 443,279 |
| 2016-04-08 | $29.72 | $29.87 | $29.55 | $29.59 | $26.42 | 268,229 |
| 2016-04-07 | $29.88 | $30.03 | $29.45 | $29.54 | $26.37 | 433,065 |
| 2016-04-06 | $29.85 | $30.09 | $29.85 | $30.07 | $26.84 | 354,307 |
| 2016-04-05 | $30.08 | $30.24 | $29.80 | $29.89 | $26.68 | 580,619 |
| 2016-04-04 | $30.57 | $30.57 | $30.14 | $30.23 | $26.99 | 378,748 |
| 2016-04-01 | $30.10 | $30.64 | $29.91 | $30.55 | $27.27 | 497,205 |
| 2016-03-31 | $30.00 | $30.32 | $30.00 | $30.28 | $27.03 | 352,191 |
| 2016-03-30 | $30.17 | $30.33 | $29.94 | $30.06 | $26.84 | 329,336 |
| 2016-03-29 | $29.49 | $30.30 | $29.49 | $30.02 | $26.80 | 976,381 |
| 2016-03-28 | $29.35 | $29.65 | $29.09 | $29.58 | $26.41 | 529,864 |
| 2016-03-24 | $28.92 | $29.26 | $28.76 | $29.23 | $26.09 | 462,994 |
| 2016-03-23 | $29.40 | $29.43 | $29.07 | $29.15 | $26.02 | 490,035 |
| 2016-03-22 | $29.42 | $29.73 | $29.42 | $29.46 | $26.30 | 471,410 |
| 2016-03-21 | $29.75 | $29.90 | $29.51 | $29.59 | $26.42 | 435,806 |
| 2016-03-18 | $29.22 | $29.81 | $28.91 | $29.81 | $26.61 | 1,469,580 |
| 2016-03-17 | $28.83 | $29.29 | $28.83 | $29.18 | $26.05 | 600,991 |
| 2016-03-16 | $28.36 | $28.92 | $28.36 | $28.83 | $25.74 | 321,658 |
| 2016-03-15 | $28.37 | $28.57 | $28.30 | $28.48 | $25.43 | 334,140 |
| 2016-03-14 | $28.52 | $28.70 | $28.32 | $28.51 | $25.45 | 740,860 |
| 2016-03-11 | $28.46 | $28.63 | $28.33 | $28.58 | $25.51 | 379,811 |
| 2016-03-10 | $28.65 | $28.78 | $28.04 | $28.33 | $25.29 | 324,024 |
| 2016-03-09 | $28.47 | $28.71 | $28.21 | $28.56 | $25.50 | 367,933 |
| 2016-03-08 | $28.45 | $28.60 | $28.34 | $28.36 | $25.32 | 380,518 |
| 2016-03-07 | $28.95 | $29.00 | $28.47 | $28.67 | $25.59 | 669,653 |
| 2016-03-04 | $28.57 | $29.21 | $28.36 | $29.10 | $25.98 | 763,820 |
| 2016-03-03 | $27.89 | $28.73 | $27.89 | $28.58 | $25.51 | 882,129 |
| 2016-03-02 | $27.54 | $27.88 | $27.34 | $27.88 | $24.89 | 714,246 |
| 2016-03-01 | $27.81 | $28.16 | $27.48 | $27.60 | $24.64 | 668,340 |
| 2016-02-29 | $27.60 | $28.04 | $26.78 | $27.60 | $24.64 | 1,020,967 |
| 2016-02-26 | $27.53 | $27.68 | $27.30 | $27.65 | $24.68 | 568,501 |
| 2016-02-25 | $27.14 | $27.44 | $26.86 | $27.41 | $24.47 | 583,809 |
| 2016-02-24 | $26.75 | $27.09 | $26.41 | $27.08 | $24.18 | 490,224 |
| 2016-02-23 | $27.07 | $27.21 | $26.77 | $26.95 | $24.06 | 543,958 |
| 2016-02-22 | $26.96 | $27.38 | $26.81 | $27.22 | $24.30 | 912,716 |
| 2016-02-19 | $26.44 | $26.97 | $26.25 | $26.81 | $23.93 | 540,710 |
| 2016-02-18 | $26.87 | $26.98 | $26.40 | $26.46 | $23.62 | 395,852 |
| 2016-02-17 | $26.71 | $26.97 | $26.68 | $26.80 | $23.93 | 604,030 |
| 2016-02-16 | $26.40 | $26.66 | $26.23 | $26.59 | $23.74 | 572,616 |
| 2016-02-12 | $26.02 | $26.27 | $25.66 | $26.22 | $23.41 | 655,488 |
| 2016-02-11 | $25.47 | $25.90 | $25.03 | $25.74 | $22.98 | 841,867 |
| 2016-02-10 | $25.87 | $26.37 | $25.73 | $25.80 | $23.03 | 807,122 |
| 2016-02-09 | $26.12 | $26.60 | $25.63 | $25.68 | $22.93 | 1,535,796 |
| 2016-02-08 | $26.73 | $26.91 | $26.03 | $26.41 | $23.58 | 1,453,080 |
| 2016-02-05 | $27.49 | $27.58 | $26.97 | $27.13 | $24.08 | 1,007,190 |
| 2016-02-04 | $27.50 | $27.79 | $27.26 | $27.59 | $24.49 | 1,437,880 |
| 2016-02-03 | $27.45 | $27.68 | $26.96 | $27.44 | $24.36 | 1,420,765 |
| 2016-02-02 | $27.60 | $27.74 | $27.08 | $27.32 | $24.25 | 1,264,871 |
| 2016-02-01 | $28.13 | $28.29 | $27.61 | $27.78 | $24.66 | 1,350,550 |
| 2016-01-29 | $27.55 | $28.30 | $27.46 | $28.29 | $25.11 | 1,280,857 |
| 2016-01-28 | $27.70 | $28.19 | $27.34 | $27.47 | $24.39 | 1,807,777 |
| 2016-01-27 | $28.11 | $28.69 | $27.32 | $27.62 | $24.52 | 3,477,398 |
| 2016-01-26 | $28.99 | $29.57 | $28.58 | $29.55 | $26.23 | 1,514,896 |
| 2016-01-25 | $29.53 | $29.56 | $28.84 | $28.96 | $25.71 | 941,108 |
| 2016-01-22 | $29.57 | $29.96 | $29.43 | $29.57 | $26.25 | 1,240,574 |
| 2016-01-21 | $29.89 | $30.00 | $29.18 | $29.27 | $25.98 | 1,942,378 |
| 2016-01-20 | $29.67 | $30.41 | $28.87 | $29.94 | $26.58 | 2,049,781 |
| 2016-01-19 | $30.37 | $30.37 | $29.38 | $29.70 | $26.36 | 1,389,287 |
| 2016-01-15 | $29.73 | $30.19 | $29.54 | $30.14 | $26.76 | 845,500 |
| 2016-01-14 | $30.16 | $30.38 | $29.81 | $30.21 | $26.82 | 1,362,862 |
| 2016-01-13 | $30.63 | $30.70 | $29.82 | $30.16 | $26.77 | 1,053,170 |
| 2016-01-12 | $30.52 | $30.74 | $30.11 | $30.51 | $27.08 | 1,102,880 |
| 2016-01-11 | $30.67 | $30.84 | $29.97 | $30.33 | $26.92 | 1,317,932 |
| 2016-01-08 | $30.93 | $30.99 | $30.44 | $30.67 | $27.23 | 1,556,837 |
| 2016-01-07 | $30.83 | $31.03 | $30.58 | $30.76 | $27.31 | 1,445,935 |
| 2016-01-06 | $30.14 | $30.70 | $29.95 | $30.65 | $27.21 | 958,609 |
| 2016-01-05 | $30.04 | $30.54 | $30.04 | $30.41 | $26.99 | 539,068 |
| 2016-01-04 | $30.39 | $30.41 | $29.84 | $30.02 | $26.65 | 1,137,319 |
| 2015-12-31 | $30.68 | $31.02 | $30.57 | $30.85 | $27.39 | 686,076 |
| 2015-12-30 | $31.01 | $31.12 | $30.82 | $30.82 | $27.36 | 537,988 |
| 2015-12-29 | $31.11 | $31.34 | $30.95 | $31.03 | $27.55 | 487,063 |
| 2015-12-28 | $31.03 | $31.08 | $30.73 | $30.99 | $27.51 | 545,516 |
| 2015-12-24 | $31.08 | $31.25 | $31.06 | $31.13 | $27.63 | 264,888 |
| 2015-12-23 | $30.74 | $31.25 | $30.34 | $31.08 | $27.59 | 1,153,104 |
| 2015-12-22 | $30.47 | $30.89 | $30.05 | $30.62 | $27.18 | 1,374,264 |
| 2015-12-21 | $29.24 | $29.76 | $29.13 | $29.73 | $26.39 | 1,290,104 |
| 2015-12-18 | $29.34 | $29.38 | $28.89 | $29.17 | $25.89 | 973,622 |
| 2015-12-17 | $29.98 | $30.20 | $29.34 | $29.38 | $26.08 | 430,037 |
| 2015-12-16 | $29.68 | $29.95 | $29.31 | $29.88 | $26.52 | 814,883 |
| 2015-12-15 | $29.23 | $29.62 | $29.19 | $29.50 | $26.19 | 635,279 |
| 2015-12-14 | $29.18 | $29.57 | $28.90 | $29.11 | $25.84 | 782,924 |
| 2015-12-11 | $29.39 | $29.51 | $29.00 | $29.14 | $25.87 | 1,017,017 |
| 2015-12-10 | $29.51 | $29.90 | $29.16 | $29.80 | $26.45 | 1,340,418 |
| 2015-12-09 | $29.44 | $29.83 | $29.37 | $29.41 | $26.11 | 1,611,922 |
| 2015-12-08 | $28.98 | $29.66 | $28.89 | $29.58 | $26.26 | 594,691 |
| 2015-12-07 | $30.08 | $30.08 | $29.14 | $29.22 | $25.94 | 865,718 |
| 2015-12-04 | $29.45 | $30.14 | $29.41 | $30.12 | $26.74 | 677,070 |
| 2015-12-03 | $30.03 | $30.16 | $29.21 | $29.41 | $26.11 | 1,201,357 |
| 2015-12-02 | $30.29 | $30.34 | $29.81 | $29.83 | $26.48 | 1,455,606 |
| 2015-12-01 | $30.52 | $30.57 | $30.26 | $30.35 | $26.94 | 959,653 |
| 2015-11-30 | $30.53 | $30.80 | $30.28 | $30.45 | $27.03 | 682,029 |
| 2015-11-27 | $30.34 | $30.65 | $30.21 | $30.51 | $27.08 | 315,776 |
| 2015-11-25 | $30.08 | $30.46 | $29.99 | $30.36 | $26.95 | 798,130 |
| 2015-11-24 | $30.14 | $30.26 | $29.89 | $30.05 | $26.68 | 933,505 |
| 2015-11-23 | $30.05 | $30.48 | $29.93 | $30.32 | $26.92 | 844,380 |
| 2015-11-20 | $29.72 | $30.50 | $29.62 | $30.02 | $26.65 | 939,458 |
| 2015-11-19 | $29.55 | $29.68 | $29.44 | $29.60 | $26.28 | 535,360 |
| 2015-11-18 | $29.47 | $29.56 | $29.15 | $29.53 | $26.21 | 993,393 |
| 2015-11-17 | $29.10 | $29.44 | $28.89 | $29.11 | $25.84 | 1,123,976 |
| 2015-11-16 | $28.21 | $29.21 | $28.17 | $29.21 | $25.93 | 1,217,369 |
| 2015-11-13 | $28.56 | $28.72 | $28.21 | $28.25 | $25.08 | 1,343,052 |
| 2015-11-12 | $29.13 | $29.21 | $28.65 | $28.68 | $25.46 | 1,348,783 |
| 2015-11-11 | $29.13 | $29.35 | $28.94 | $29.24 | $25.96 | 1,188,276 |
| 2015-11-10 | $29.01 | $29.23 | $28.79 | $29.12 | $25.85 | 801,018 |
| 2015-11-09 | $28.89 | $29.18 | $28.71 | $29.10 | $25.83 | 1,479,249 |
| 2015-11-06 | $28.61 | $28.91 | $28.36 | $28.91 | $25.66 | 2,052,721 |
| 2015-11-05 | $29.11 | $29.29 | $28.54 | $28.76 | $25.42 | 1,637,733 |
| 2015-11-04 | $28.67 | $29.26 | $28.65 | $29.00 | $25.63 | 6,807,798 |
| 2015-11-03 | $29.62 | $29.97 | $29.49 | $29.88 | $26.41 | 971,905 |
| 2015-11-02 | $29.36 | $29.82 | $29.26 | $29.75 | $26.29 | 1,334,146 |
| 2015-10-30 | $29.80 | $30.00 | $29.44 | $29.46 | $26.03 | 1,253,602 |
| 2015-10-29 | $30.30 | $30.30 | $29.55 | $29.80 | $26.34 | 1,665,326 |
| 2015-10-28 | $28.80 | $30.57 | $28.32 | $30.30 | $26.78 | 2,587,949 |
| 2015-10-27 | $27.55 | $27.85 | $27.33 | $27.64 | $24.43 | 1,438,063 |
| 2015-10-26 | $28.03 | $28.18 | $27.51 | $27.71 | $24.49 | 1,164,121 |
| 2015-10-23 | $27.70 | $28.18 | $27.51 | $28.02 | $24.76 | 1,016,197 |
| 2015-10-22 | $27.16 | $27.66 | $27.13 | $27.57 | $24.36 | 666,092 |
| 2015-10-21 | $27.40 | $27.56 | $27.03 | $27.05 | $23.90 | 598,544 |
| 2015-10-20 | $27.28 | $27.43 | $27.07 | $27.35 | $24.17 | 427,573 |
| 2015-10-19 | $27.01 | $27.40 | $26.97 | $27.36 | $24.18 | 422,256 |
| 2015-10-16 | $27.31 | $27.38 | $26.98 | $27.11 | $23.96 | 601,927 |
| 2015-10-15 | $26.98 | $27.23 | $26.82 | $27.22 | $24.06 | 322,206 |
| 2015-10-14 | $27.14 | $27.42 | $26.87 | $26.93 | $23.80 | 434,780 |
| 2015-10-13 | $27.59 | $27.68 | $27.16 | $27.18 | $24.02 | 885,422 |
| 2015-10-12 | $27.64 | $27.78 | $27.49 | $27.69 | $24.47 | 494,508 |
| 2015-10-09 | $27.81 | $28.00 | $27.53 | $27.66 | $24.44 | 594,969 |
| 2015-10-08 | $27.47 | $27.78 | $27.40 | $27.75 | $24.52 | 515,419 |
| 2015-10-07 | $27.02 | $27.63 | $26.96 | $27.58 | $24.37 | 788,244 |
| 2015-10-06 | $26.66 | $26.94 | $26.48 | $26.93 | $23.80 | 971,001 |
| 2015-10-05 | $26.60 | $26.83 | $26.52 | $26.71 | $23.60 | 1,384,746 |
| 2015-10-02 | $26.00 | $26.44 | $25.50 | $26.40 | $23.33 | 911,519 |
| 2015-10-01 | $26.23 | $26.41 | $25.89 | $26.31 | $23.25 | 721,806 |
| 2015-09-30 | $26.56 | $26.68 | $25.92 | $26.21 | $23.16 | 1,542,122 |
| 2015-09-29 | $26.62 | $26.71 | $26.13 | $26.30 | $23.24 | 1,148,042 |
| 2015-09-28 | $27.15 | $27.21 | $26.48 | $26.58 | $23.49 | 2,004,399 |
| 2015-09-25 | $27.29 | $27.40 | $27.04 | $27.17 | $24.01 | 950,809 |
| 2015-09-24 | $27.18 | $27.20 | $26.77 | $27.01 | $23.87 | 1,141,540 |
| 2015-09-23 | $27.47 | $27.61 | $27.31 | $27.40 | $24.21 | 961,036 |
| 2015-09-22 | $27.49 | $27.74 | $27.35 | $27.40 | $24.21 | 1,234,434 |
| 2015-09-21 | $27.87 | $28.07 | $27.45 | $27.80 | $24.57 | 1,138,941 |
| 2015-09-18 | $27.36 | $27.80 | $27.30 | $27.71 | $24.49 | 3,004,168 |
| 2015-09-17 | $27.34 | $28.09 | $27.15 | $27.72 | $24.50 | 1,171,374 |
| 2015-09-16 | $27.09 | $27.50 | $26.88 | $27.32 | $24.14 | 969,693 |
| 2015-09-15 | $26.56 | $27.09 | $26.46 | $27.03 | $23.89 | 706,676 |
| 2015-09-14 | $26.66 | $26.67 | $26.38 | $26.50 | $23.42 | 951,380 |
| 2015-09-11 | $26.26 | $26.71 | $25.74 | $26.69 | $23.59 | 2,074,656 |
| 2015-09-10 | $27.12 | $27.48 | $27.03 | $27.12 | $23.97 | 1,268,797 |
| 2015-09-09 | $27.25 | $27.71 | $27.01 | $27.22 | $24.06 | 1,775,185 |
| 2015-09-08 | $27.17 | $27.17 | $26.68 | $26.92 | $23.79 | 915,919 |
Booz Allen Hamilton Holding Corp - Class A (BAH) News Headlines
.jpg)
Here are Monday's biggest analyst calls: Nvidia, Apple, Tesla, Roblox, Caterpillar, Uber, Zillow, Amazon & more
Here are Monday's biggest calls on Wall Street.
cnbc.com Feb. 3, 2025.jpg)
Bank of America sees these 2 under-the-radar defense stocks benefitting from Musk's DOGE efficiency push
L3Harris and Booz Allen Hamilton are defense names that can withstand changes under DOGE, according to Bank of America.
cnbc.com Feb. 4, 2025.jpg)
Cramer's Lightning Round: Don't buy Bitdeer
"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.
cnbc.com Feb. 5, 2025Recent Booz Allen Hamilton Holding Corp - Class A (BAH) News
.jpg)
.jpg)
.jpg)
Similar Companies to Booz Allen Hamilton Holding Corp - Class A (BAH) in the Consulting Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Nielsen Holdings plc | NLSN | Consulting Services | Industrials | 44,000 |
| Thomson-Reuters Corp | TRI | Consulting Services | Industrials | 43,000 |
| Booz Allen Hamilton Holding Corp - Class A | BAH | Consulting Services | Industrials | 27,000 |
| IHS Markit Ltd | INFO | Consulting Services | Industrials | 18,000 |
| Verisk Analytics Inc | VRSK | Consulting Services | Industrials | 10,800 |
| Equifax Inc | EFX | Consulting Services | Industrials | 9,000 |
| ICF International Inc | ICFI | Consulting Services | Industrials | 5,000 |
| TransUnion | TRU | Consulting Services | Industrials | 5,000 |
| FTI Consulting Inc | FCN | Consulting Services | Industrials | 4,400 |
| Resources Connection Inc | RGP | Consulting Services | Industrials | 4,000 |