Baxter International Inc (BAX) Exchange: NYSE
Data as of May 2, 2025
$30.71 ($0.04) 0.13%
Baxter International Inc - Daily Information
Click for more stock information on Baxter International Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $31.06 |
| Previous Close | $30.71 |
| High | $31.25 |
| Low | $30.23 |
| Adjusted Open | $31.06 |
| Previous Adjusted Close | $30.71 |
| Adjusted High | $31.25 |
| Adjusted Low | $30.23 |
About Baxter International Inc (BAX)
Baxter International Inc. (BAX) is a global healthcare company that develops and manufactures innovative and lifesaving products. Founded in 1931, the company has grown to become one of the largest healthcare companies in the world, with products and services operating in more than 100 countries. Baxter focuses on providing therapies and products to help people with chronic and acute conditions, such as renal disease, hemophilia, immune disorders, and cancer. Its portfolio includes critical care, acute care and home care technologies. Baxter has around 68,000 employees worldwide and total assets of over $13 billion.
Invest in Baxter International Inc (BAX)
Historical Stock Data for Baxter International Inc (BAX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $31.06 | $31.25 | $30.23 | $30.71 | $30.71 | 4,175,334 |
| 2025-05-01 | $32.15 | $32.60 | $30.52 | $30.67 | $30.67 | 7,085,761 |
| 2025-04-30 | $31.11 | $31.38 | $30.63 | $31.17 | $31.17 | 5,553,473 |
| 2025-04-29 | $30.52 | $31.35 | $30.41 | $30.98 | $30.98 | 3,422,705 |
| 2025-04-28 | $30.31 | $30.82 | $30.09 | $30.53 | $30.53 | 3,970,780 |
| 2025-04-25 | $30.22 | $30.43 | $29.96 | $30.22 | $30.22 | 3,466,652 |
| 2025-04-24 | $29.72 | $30.48 | $29.49 | $30.41 | $30.41 | 3,601,279 |
| 2025-04-23 | $29.24 | $30.30 | $29.17 | $29.60 | $29.60 | 4,590,487 |
| 2025-04-22 | $28.89 | $29.14 | $28.50 | $28.62 | $28.62 | 4,604,611 |
| 2025-04-21 | $28.75 | $28.81 | $28.27 | $28.54 | $28.54 | 4,066,885 |
| 2025-04-17 | $27.97 | $29.10 | $27.92 | $28.89 | $28.89 | 5,523,452 |
| 2025-04-16 | $27.87 | $28.59 | $27.57 | $27.82 | $27.82 | 5,393,666 |
| 2025-04-15 | $28.29 | $28.50 | $27.52 | $27.80 | $27.80 | 5,152,411 |
| 2025-04-14 | $28.38 | $28.70 | $28.06 | $28.38 | $28.38 | 4,535,734 |
| 2025-04-11 | $28.26 | $28.26 | $26.78 | $27.84 | $27.84 | 6,639,005 |
| 2025-04-10 | $30.10 | $30.25 | $27.61 | $28.14 | $28.14 | 6,547,081 |
| 2025-04-09 | $27.30 | $30.82 | $26.25 | $30.75 | $30.75 | 12,042,314 |
| 2025-04-08 | $29.37 | $29.53 | $27.51 | $27.97 | $27.97 | 6,383,148 |
| 2025-04-07 | $28.35 | $29.31 | $27.12 | $28.64 | $28.64 | 8,171,955 |
| 2025-04-04 | $30.73 | $31.19 | $28.70 | $28.79 | $28.79 | 5,995,433 |
| 2025-04-03 | $33.30 | $33.60 | $31.29 | $31.35 | $31.35 | 5,555,458 |
| 2025-04-02 | $33.72 | $33.83 | $33.42 | $33.65 | $33.65 | 2,491,925 |
| 2025-04-01 | $34.11 | $34.29 | $33.80 | $34.02 | $34.02 | 3,495,868 |
| 2025-03-31 | $33.63 | $34.52 | $33.63 | $34.23 | $34.23 | 3,598,927 |
| 2025-03-28 | $33.60 | $34.01 | $33.49 | $33.75 | $33.75 | 2,513,169 |
| 2025-03-27 | $33.68 | $33.91 | $33.31 | $33.70 | $33.70 | 2,761,485 |
| 2025-03-26 | $32.96 | $33.53 | $32.80 | $33.36 | $33.36 | 2,719,859 |
| 2025-03-25 | $33.76 | $33.85 | $32.80 | $32.94 | $32.94 | 3,684,012 |
| 2025-03-24 | $33.30 | $33.88 | $33.30 | $33.60 | $33.60 | 3,543,169 |
| 2025-03-21 | $33.22 | $33.64 | $33.00 | $33.19 | $33.19 | 8,139,701 |
| 2025-03-20 | $34.08 | $34.16 | $33.37 | $33.44 | $33.44 | 5,791,980 |
| 2025-03-19 | $34.38 | $34.55 | $33.84 | $34.09 | $34.09 | 5,089,359 |
| 2025-03-18 | $34.90 | $34.92 | $34.41 | $34.51 | $34.51 | 3,361,975 |
| 2025-03-17 | $34.51 | $35.03 | $34.40 | $34.85 | $34.85 | 3,691,643 |
| 2025-03-14 | $34.63 | $35.02 | $34.21 | $34.59 | $34.59 | 2,992,506 |
| 2025-03-13 | $34.22 | $34.84 | $34.05 | $34.55 | $34.55 | 4,771,238 |
| 2025-03-12 | $35.49 | $35.77 | $34.21 | $34.41 | $34.41 | 6,203,712 |
| 2025-03-11 | $36.44 | $36.57 | $35.68 | $35.85 | $35.85 | 4,151,501 |
| 2025-03-10 | $36.69 | $37.74 | $36.36 | $36.56 | $36.56 | 5,309,083 |
| 2025-03-07 | $35.34 | $36.64 | $35.06 | $36.57 | $36.57 | 4,549,983 |
| 2025-03-06 | $35.25 | $35.47 | $34.72 | $35.44 | $35.44 | 2,745,939 |
| 2025-03-05 | $34.85 | $35.45 | $34.76 | $35.16 | $35.16 | 3,354,670 |
| 2025-03-04 | $34.87 | $35.31 | $34.59 | $34.79 | $34.79 | 4,423,172 |
| 2025-03-03 | $34.87 | $35.25 | $34.30 | $34.86 | $34.86 | 3,896,588 |
| 2025-02-28 | $34.95 | $35.17 | $34.00 | $34.51 | $34.51 | 4,783,299 |
| 2025-02-27 | $35.05 | $35.56 | $34.75 | $35.10 | $34.93 | 3,729,429 |
| 2025-02-26 | $35.94 | $36.26 | $35.01 | $35.26 | $35.26 | 6,660,658 |
| 2025-02-25 | $34.99 | $36.05 | $34.95 | $35.94 | $35.94 | 8,927,375 |
| 2025-02-24 | $34.02 | $35.13 | $33.44 | $35.08 | $35.08 | 7,796,532 |
| 2025-02-21 | $33.51 | $34.02 | $33.25 | $33.82 | $33.82 | 7,264,456 |
| 2025-02-20 | $33.29 | $33.68 | $32.34 | $33.44 | $33.44 | 10,688,145 |
| 2025-02-19 | $31.07 | $31.25 | $30.56 | $30.82 | $30.82 | 9,790,759 |
| 2025-02-18 | $30.72 | $31.24 | $30.57 | $31.20 | $31.20 | 4,416,694 |
| 2025-02-14 | $30.96 | $31.09 | $30.61 | $30.82 | $30.82 | 3,855,458 |
| 2025-02-13 | $30.48 | $30.62 | $30.12 | $30.62 | $30.62 | 5,124,914 |
| 2025-02-12 | $30.53 | $30.53 | $29.89 | $30.29 | $30.29 | 2,908,624 |
| 2025-02-11 | $30.81 | $30.88 | $30.56 | $30.60 | $30.60 | 4,715,517 |
| 2025-02-10 | $30.86 | $30.91 | $30.51 | $30.81 | $30.81 | 5,195,776 |
| 2025-02-07 | $30.96 | $30.98 | $30.51 | $30.62 | $30.62 | 2,894,311 |
| 2025-02-06 | $31.33 | $31.62 | $30.79 | $30.81 | $30.81 | 2,958,505 |
| 2025-02-05 | $31.68 | $31.71 | $31.35 | $31.47 | $31.47 | 2,708,820 |
| 2025-02-04 | $31.51 | $31.59 | $31.22 | $31.42 | $31.42 | 4,198,207 |
| 2025-02-03 | $31.76 | $32.02 | $30.63 | $31.64 | $31.64 | 7,182,307 |
| 2025-01-31 | $32.92 | $33.24 | $32.50 | $32.56 | $32.56 | 3,828,092 |
| 2025-01-30 | $32.95 | $33.32 | $32.87 | $33.10 | $33.10 | 3,816,032 |
| 2025-01-29 | $32.69 | $32.98 | $32.64 | $32.78 | $32.78 | 3,844,255 |
| 2025-01-28 | $33.24 | $33.56 | $32.48 | $32.69 | $32.69 | 4,277,092 |
| 2025-01-27 | $32.75 | $33.58 | $32.72 | $33.46 | $33.46 | 4,217,154 |
| 2025-01-24 | $32.31 | $32.53 | $32.07 | $32.45 | $32.45 | 3,244,559 |
| 2025-01-23 | $31.92 | $32.58 | $31.79 | $32.45 | $32.45 | 4,116,622 |
| 2025-01-22 | $31.29 | $32.27 | $31.09 | $31.83 | $31.83 | 7,346,962 |
| 2025-01-21 | $31.17 | $31.60 | $31.11 | $31.48 | $31.48 | 6,291,089 |
| 2025-01-17 | $31.01 | $31.02 | $30.51 | $30.98 | $30.98 | 3,877,670 |
| 2025-01-16 | $30.19 | $31.20 | $30.12 | $30.95 | $30.95 | 6,862,591 |
| 2025-01-15 | $30.81 | $31.04 | $30.17 | $30.21 | $30.21 | 4,328,556 |
| 2025-01-14 | $30.65 | $30.82 | $30.28 | $30.62 | $30.62 | 4,608,192 |
| 2025-01-13 | $29.48 | $30.93 | $29.24 | $30.50 | $30.50 | 7,315,214 |
| 2025-01-10 | $29.28 | $29.50 | $29.05 | $29.42 | $29.42 | 5,954,529 |
| 2025-01-08 | $29.55 | $29.90 | $29.29 | $29.59 | $29.59 | 4,036,102 |
| 2025-01-07 | $29.72 | $29.99 | $29.44 | $29.58 | $29.58 | 4,538,690 |
| 2025-01-06 | $29.47 | $30.25 | $29.39 | $29.66 | $29.66 | 4,164,217 |
| 2025-01-03 | $29.28 | $29.60 | $29.08 | $29.50 | $29.50 | 2,821,254 |
| 2025-01-02 | $29.41 | $29.75 | $29.03 | $29.26 | $29.26 | 4,014,430 |
| 2024-12-31 | $28.87 | $29.25 | $28.78 | $29.16 | $29.16 | 3,524,163 |
| 2024-12-30 | $29.06 | $29.10 | $28.34 | $28.63 | $28.63 | 4,993,715 |
| 2024-12-27 | $29.08 | $29.36 | $29.02 | $29.20 | $29.20 | 2,674,608 |
| 2024-12-26 | $29.00 | $29.44 | $28.80 | $29.30 | $29.30 | 2,480,685 |
| 2024-12-24 | $29.01 | $29.17 | $28.87 | $29.08 | $29.08 | 1,577,900 |
| 2024-12-23 | $29.30 | $29.54 | $28.75 | $29.18 | $29.18 | 4,988,485 |
| 2024-12-20 | $29.34 | $29.99 | $29.17 | $29.50 | $29.50 | 12,194,866 |
| 2024-12-19 | $28.72 | $29.41 | $28.62 | $28.90 | $28.90 | 8,152,270 |
| 2024-12-18 | $29.59 | $29.71 | $28.90 | $28.91 | $28.91 | 4,872,260 |
| 2024-12-17 | $29.17 | $30.29 | $29.15 | $29.64 | $29.64 | 4,614,312 |
| 2024-12-16 | $30.02 | $30.15 | $29.30 | $29.42 | $29.42 | 6,759,285 |
| 2024-12-13 | $30.70 | $30.81 | $30.06 | $30.32 | $30.32 | 4,259,331 |
| 2024-12-12 | $31.11 | $31.38 | $30.79 | $30.84 | $30.84 | 3,786,117 |
| 2024-12-11 | $31.48 | $31.55 | $30.77 | $31.00 | $31.00 | 6,650,774 |
| 2024-12-10 | $31.83 | $31.86 | $31.28 | $31.44 | $31.44 | 3,730,868 |
| 2024-12-09 | $31.87 | $32.49 | $31.67 | $31.85 | $31.85 | 4,419,451 |
| 2024-12-06 | $31.97 | $32.12 | $31.65 | $31.80 | $31.80 | 3,573,645 |
| 2024-12-05 | $32.82 | $33.13 | $31.89 | $31.90 | $31.90 | 3,549,054 |
| 2024-12-04 | $33.11 | $33.21 | $32.68 | $33.02 | $33.02 | 3,554,561 |
| 2024-12-03 | $33.51 | $33.58 | $33.10 | $33.13 | $33.13 | 3,717,568 |
| 2024-12-02 | $33.69 | $33.79 | $33.36 | $33.55 | $33.55 | 4,065,056 |
| 2024-11-29 | $33.11 | $33.81 | $33.11 | $33.71 | $33.71 | 2,928,271 |
| 2024-11-27 | $33.15 | $33.37 | $32.98 | $33.31 | $33.14 | 3,605,733 |
| 2024-11-26 | $33.41 | $33.60 | $32.61 | $32.87 | $32.71 | 4,311,120 |
| 2024-11-25 | $33.54 | $33.67 | $33.25 | $33.42 | $33.25 | 5,929,113 |
| 2024-11-22 | $33.04 | $33.70 | $33.01 | $33.21 | $33.21 | 4,646,348 |
| 2024-11-21 | $32.49 | $33.15 | $32.33 | $32.99 | $32.99 | 3,772,628 |
| 2024-11-20 | $32.52 | $32.67 | $31.76 | $32.63 | $32.63 | 6,315,590 |
| 2024-11-19 | $32.71 | $32.99 | $32.31 | $32.52 | $32.52 | 4,518,915 |
| 2024-11-18 | $31.77 | $33.22 | $31.75 | $33.02 | $33.02 | 7,004,697 |
| 2024-11-15 | $31.75 | $32.25 | $31.60 | $31.96 | $31.96 | 4,847,466 |
| 2024-11-14 | $32.68 | $32.68 | $31.61 | $31.70 | $31.70 | 5,659,955 |
| 2024-11-13 | $33.71 | $33.84 | $32.62 | $32.63 | $32.63 | 5,369,531 |
| 2024-11-12 | $34.22 | $34.22 | $33.46 | $33.83 | $33.83 | 6,113,108 |
| 2024-11-11 | $35.00 | $35.00 | $33.87 | $34.22 | $34.22 | 5,636,755 |
| 2024-11-08 | $35.46 | $35.46 | $33.78 | $34.64 | $34.64 | 6,636,750 |
| 2024-11-07 | $35.70 | $36.12 | $35.12 | $36.04 | $36.04 | 5,612,381 |
| 2024-11-06 | $36.78 | $36.82 | $35.69 | $36.11 | $36.11 | 3,696,253 |
| 2024-11-05 | $35.70 | $36.10 | $35.30 | $36.10 | $36.10 | 2,615,524 |
| 2024-11-04 | $36.01 | $36.24 | $35.78 | $35.80 | $35.80 | 2,725,767 |
| 2024-11-01 | $36.00 | $36.49 | $35.82 | $35.87 | $35.87 | 3,167,156 |
| 2024-10-31 | $35.70 | $36.02 | $35.59 | $35.70 | $35.70 | 2,722,423 |
| 2024-10-30 | $35.80 | $36.19 | $35.71 | $35.86 | $35.86 | 2,671,865 |
| 2024-10-29 | $35.95 | $36.35 | $35.90 | $35.99 | $35.99 | 2,515,273 |
| 2024-10-28 | $36.23 | $36.47 | $36.00 | $36.01 | $36.01 | 1,886,583 |
| 2024-10-25 | $36.60 | $36.78 | $35.84 | $35.97 | $35.97 | 2,171,895 |
| 2024-10-24 | $36.71 | $37.10 | $36.48 | $36.73 | $36.73 | 2,767,228 |
| 2024-10-23 | $36.44 | $36.68 | $36.23 | $36.47 | $36.47 | 1,818,480 |
| 2024-10-22 | $36.62 | $36.75 | $36.23 | $36.59 | $36.59 | 1,827,218 |
| 2024-10-21 | $36.79 | $36.85 | $36.43 | $36.57 | $36.57 | 1,593,267 |
| 2024-10-18 | $36.90 | $36.99 | $36.60 | $36.86 | $36.86 | 1,984,343 |
| 2024-10-17 | $36.52 | $37.00 | $36.01 | $36.65 | $36.65 | 3,869,045 |
| 2024-10-16 | $36.77 | $37.16 | $36.65 | $36.76 | $36.76 | 2,832,080 |
| 2024-10-15 | $36.92 | $37.54 | $36.59 | $36.65 | $36.65 | 3,927,296 |
| 2024-10-14 | $36.59 | $36.98 | $36.31 | $36.91 | $36.91 | 2,045,652 |
| 2024-10-11 | $37.14 | $37.37 | $36.49 | $36.54 | $36.54 | 3,294,858 |
| 2024-10-10 | $37.78 | $38.04 | $36.91 | $37.03 | $37.03 | 3,764,422 |
| 2024-10-09 | $36.86 | $38.29 | $36.85 | $37.84 | $37.84 | 4,758,311 |
| 2024-10-08 | $35.96 | $37.39 | $35.94 | $37.12 | $37.12 | 5,034,296 |
| 2024-10-07 | $36.02 | $36.33 | $35.59 | $35.77 | $35.77 | 3,850,805 |
| 2024-10-04 | $35.25 | $36.37 | $34.94 | $36.32 | $36.32 | 5,152,743 |
| 2024-10-03 | $35.91 | $36.05 | $34.94 | $35.08 | $35.08 | 4,113,399 |
| 2024-10-02 | $36.85 | $36.85 | $35.86 | $35.97 | $35.97 | 6,462,996 |
| 2024-10-01 | $38.01 | $38.09 | $36.70 | $36.91 | $36.91 | 4,316,313 |
| 2024-09-30 | $37.75 | $38.13 | $37.32 | $37.97 | $37.97 | 4,866,414 |
| 2024-09-27 | $38.97 | $39.57 | $38.60 | $38.91 | $38.91 | 2,662,589 |
| 2024-09-26 | $38.43 | $38.81 | $38.42 | $38.71 | $38.71 | 2,558,752 |
| 2024-09-25 | $39.17 | $39.17 | $37.92 | $38.34 | $38.34 | 3,648,950 |
| 2024-09-24 | $38.95 | $39.22 | $38.85 | $38.98 | $38.98 | 1,754,430 |
| 2024-09-23 | $38.71 | $39.23 | $38.26 | $39.00 | $39.00 | 3,278,585 |
| 2024-09-20 | $38.50 | $38.80 | $38.27 | $38.49 | $38.49 | 5,224,022 |
| 2024-09-19 | $39.68 | $39.71 | $38.62 | $38.76 | $38.76 | 3,340,936 |
| 2024-09-18 | $39.75 | $40.05 | $39.20 | $39.37 | $39.37 | 3,101,237 |
| 2024-09-17 | $40.16 | $40.49 | $39.66 | $39.81 | $39.81 | 2,198,625 |
| 2024-09-16 | $39.88 | $40.31 | $39.71 | $40.26 | $40.26 | 2,560,890 |
| 2024-09-13 | $39.50 | $40.06 | $39.47 | $39.72 | $39.72 | 3,239,842 |
| 2024-09-12 | $39.19 | $39.40 | $38.54 | $39.38 | $39.38 | 2,877,309 |
| 2024-09-11 | $39.03 | $39.35 | $38.49 | $39.27 | $39.27 | 3,649,323 |
| 2024-09-10 | $39.23 | $39.42 | $38.90 | $39.21 | $39.21 | 4,575,969 |
| 2024-09-09 | $39.05 | $39.72 | $38.60 | $39.23 | $39.23 | 3,393,047 |
| 2024-09-06 | $38.82 | $39.48 | $38.41 | $38.96 | $38.96 | 6,154,937 |
| 2024-09-05 | $37.57 | $39.01 | $37.13 | $38.82 | $38.82 | 6,375,743 |
| 2024-09-04 | $37.60 | $38.34 | $37.38 | $37.53 | $37.53 | 2,635,893 |
| 2024-09-03 | $37.83 | $38.40 | $37.72 | $37.85 | $37.85 | 3,255,436 |
| 2024-08-30 | $37.96 | $38.47 | $37.74 | $37.94 | $37.94 | 4,248,884 |
| 2024-08-29 | $38.05 | $38.41 | $37.61 | $38.16 | $37.87 | 2,353,459 |
| 2024-08-28 | $37.94 | $38.10 | $37.44 | $37.82 | $37.53 | 2,339,852 |
| 2024-08-27 | $37.94 | $38.12 | $37.81 | $37.91 | $37.62 | 2,621,943 |
| 2024-08-26 | $37.62 | $38.39 | $37.45 | $37.93 | $37.64 | 2,397,135 |
| 2024-08-23 | $36.66 | $37.59 | $36.55 | $37.54 | $37.26 | 2,702,266 |
| 2024-08-22 | $36.39 | $36.73 | $36.28 | $36.49 | $36.21 | 3,393,201 |
| 2024-08-21 | $36.36 | $36.50 | $36.04 | $36.18 | $35.91 | 2,577,870 |
| 2024-08-20 | $36.34 | $36.45 | $35.98 | $36.22 | $35.95 | 2,947,252 |
| 2024-08-19 | $36.12 | $36.49 | $36.10 | $36.46 | $36.18 | 2,476,973 |
| 2024-08-16 | $35.80 | $36.26 | $35.61 | $36.12 | $36.12 | 2,923,900 |
| 2024-08-15 | $35.77 | $36.10 | $35.58 | $35.73 | $35.73 | 4,298,207 |
| 2024-08-14 | $34.82 | $35.63 | $34.58 | $35.53 | $35.53 | 6,968,690 |
| 2024-08-13 | $35.50 | $36.18 | $33.85 | $34.51 | $34.51 | 9,722,800 |
| 2024-08-12 | $37.15 | $37.50 | $36.90 | $36.93 | $36.93 | 2,839,808 |
| 2024-08-09 | $37.40 | $37.69 | $37.07 | $37.15 | $37.15 | 3,892,882 |
| 2024-08-08 | $36.68 | $37.54 | $36.44 | $37.42 | $37.42 | 3,730,624 |
| 2024-08-07 | $37.52 | $37.89 | $36.53 | $36.59 | $36.59 | 5,157,621 |
| 2024-08-06 | $34.98 | $37.66 | $33.95 | $36.92 | $36.92 | 11,776,858 |
| 2024-08-05 | $35.26 | $35.50 | $34.17 | $34.64 | $34.64 | 6,023,144 |
| 2024-08-02 | $35.96 | $36.06 | $34.91 | $35.27 | $35.27 | 6,025,420 |
| 2024-08-01 | $35.95 | $36.08 | $34.78 | $36.01 | $36.01 | 9,462,777 |
| 2024-07-31 | $35.91 | $36.34 | $35.72 | $35.82 | $35.82 | 5,260,956 |
| 2024-07-30 | $35.79 | $36.24 | $35.77 | $35.91 | $35.91 | 3,242,934 |
| 2024-07-29 | $35.56 | $36.20 | $35.43 | $36.02 | $36.02 | 3,825,105 |
| 2024-07-26 | $35.35 | $35.86 | $35.10 | $35.51 | $35.51 | 3,470,476 |
| 2024-07-25 | $35.45 | $36.10 | $35.07 | $35.09 | $35.09 | 3,403,417 |
| 2024-07-24 | $35.43 | $35.62 | $35.13 | $35.49 | $35.49 | 3,977,995 |
| 2024-07-23 | $35.41 | $35.43 | $35.12 | $35.27 | $35.27 | 4,712,688 |
| 2024-07-22 | $35.43 | $35.53 | $34.96 | $35.36 | $35.36 | 3,177,261 |
| 2024-07-19 | $35.87 | $35.87 | $35.17 | $35.35 | $35.35 | 4,497,448 |
| 2024-07-18 | $35.52 | $36.37 | $35.48 | $35.68 | $35.68 | 5,912,236 |
| 2024-07-17 | $35.62 | $36.37 | $35.46 | $35.68 | $35.68 | 6,069,096 |
| 2024-07-16 | $34.10 | $35.57 | $33.88 | $35.54 | $35.54 | 11,147,574 |
| 2024-07-15 | $34.20 | $34.90 | $33.94 | $33.97 | $33.97 | 3,645,120 |
| 2024-07-12 | $35.26 | $35.54 | $35.02 | $35.32 | $35.32 | 3,670,920 |
| 2024-07-11 | $34.48 | $35.39 | $34.48 | $35.22 | $35.22 | 4,239,212 |
| 2024-07-10 | $33.90 | $34.30 | $33.67 | $34.25 | $34.25 | 2,990,128 |
| 2024-07-09 | $33.79 | $34.11 | $33.38 | $34.01 | $34.01 | 4,687,584 |
| 2024-07-08 | $34.77 | $34.87 | $33.41 | $33.61 | $33.61 | 7,364,069 |
| 2024-07-05 | $33.28 | $35.20 | $32.80 | $34.91 | $34.91 | 11,285,357 |
| 2024-07-03 | $32.90 | $33.21 | $32.73 | $33.16 | $33.16 | 1,988,696 |
| 2024-07-02 | $33.10 | $33.28 | $32.69 | $32.85 | $32.85 | 3,932,252 |
| 2024-07-01 | $33.50 | $34.18 | $33.06 | $33.06 | $33.06 | 4,474,872 |
| 2024-06-28 | $33.66 | $33.75 | $33.10 | $33.45 | $33.45 | 7,320,230 |
| 2024-06-27 | $33.90 | $33.90 | $33.43 | $33.52 | $33.52 | 3,627,953 |
| 2024-06-26 | $33.66 | $33.97 | $33.47 | $33.90 | $33.90 | 3,279,871 |
| 2024-06-25 | $34.08 | $34.22 | $33.84 | $33.96 | $33.96 | 3,691,130 |
| 2024-06-24 | $34.27 | $34.37 | $33.92 | $34.19 | $34.19 | 3,766,571 |
| 2024-06-21 | $34.09 | $34.36 | $33.95 | $34.29 | $34.29 | 6,949,915 |
| 2024-06-20 | $33.58 | $34.24 | $33.50 | $34.00 | $34.00 | 3,964,756 |
| 2024-06-18 | $34.00 | $34.16 | $33.67 | $33.73 | $33.73 | 4,219,536 |
| 2024-06-17 | $33.51 | $34.19 | $33.46 | $33.91 | $33.91 | 4,010,348 |
| 2024-06-14 | $33.56 | $33.83 | $33.41 | $33.78 | $33.78 | 4,085,398 |
| 2024-06-13 | $33.15 | $33.79 | $32.91 | $33.74 | $33.74 | 5,476,763 |
| 2024-06-12 | $33.16 | $33.52 | $32.90 | $33.31 | $33.31 | 4,349,085 |
| 2024-06-11 | $32.84 | $32.89 | $32.48 | $32.87 | $32.87 | 4,439,985 |
| 2024-06-10 | $33.08 | $33.13 | $32.69 | $32.89 | $32.89 | 4,333,662 |
| 2024-06-07 | $33.15 | $33.41 | $32.88 | $33.16 | $33.16 | 5,069,494 |
| 2024-06-06 | $33.15 | $33.53 | $32.96 | $33.32 | $33.32 | 4,846,035 |
| 2024-06-05 | $33.27 | $33.27 | $32.76 | $33.19 | $33.19 | 7,123,486 |
| 2024-06-04 | $34.00 | $34.16 | $33.24 | $33.30 | $33.30 | 5,622,182 |
| 2024-06-03 | $33.90 | $34.38 | $33.71 | $34.08 | $34.08 | 4,443,562 |
| 2024-05-31 | $33.23 | $34.11 | $33.20 | $34.09 | $34.09 | 5,923,067 |
| 2024-05-30 | $33.00 | $33.58 | $33.00 | $33.43 | $33.15 | 3,888,886 |
| 2024-05-29 | $33.70 | $33.87 | $33.15 | $33.19 | $32.91 | 4,258,847 |
| 2024-05-28 | $33.76 | $34.09 | $33.52 | $33.85 | $33.56 | 3,571,396 |
| 2024-05-24 | $34.36 | $34.39 | $33.78 | $33.90 | $33.61 | 4,982,159 |
| 2024-05-23 | $34.04 | $34.20 | $33.58 | $34.00 | $34.00 | 6,329,371 |
| 2024-05-22 | $34.38 | $34.70 | $34.35 | $34.35 | $34.35 | 2,781,276 |
| 2024-05-21 | $35.02 | $35.10 | $34.42 | $34.45 | $34.45 | 4,961,133 |
| 2024-05-20 | $35.20 | $35.34 | $34.93 | $35.02 | $35.02 | 2,307,440 |
| 2024-05-17 | $35.18 | $35.44 | $34.88 | $35.25 | $35.25 | 3,583,643 |
| 2024-05-16 | $35.48 | $35.58 | $35.12 | $35.17 | $35.17 | 5,884,003 |
| 2024-05-15 | $35.36 | $35.57 | $35.25 | $35.43 | $35.43 | 4,907,021 |
| 2024-05-14 | $35.47 | $35.76 | $34.94 | $35.24 | $35.24 | 4,472,962 |
| 2024-05-13 | $35.70 | $36.08 | $35.39 | $35.43 | $35.43 | 4,461,722 |
| 2024-05-10 | $35.62 | $36.15 | $35.55 | $35.69 | $35.69 | 3,962,996 |
| 2024-05-09 | $35.75 | $35.95 | $35.57 | $35.95 | $35.95 | 5,067,955 |
| 2024-05-08 | $35.99 | $36.21 | $35.71 | $35.75 | $35.75 | 5,194,369 |
| 2024-05-07 | $36.77 | $36.81 | $35.97 | $36.12 | $36.12 | 5,717,560 |
| 2024-05-06 | $37.05 | $37.11 | $36.29 | $36.51 | $36.51 | 5,784,421 |
| 2024-05-03 | $37.23 | $37.43 | $36.50 | $36.89 | $36.89 | 6,246,789 |
| 2024-05-02 | $39.10 | $39.15 | $36.20 | $36.91 | $36.91 | 10,810,757 |
| 2024-05-01 | $40.13 | $40.70 | $39.96 | $40.34 | $40.34 | 3,358,151 |
| 2024-04-30 | $40.30 | $40.71 | $40.05 | $40.37 | $40.37 | 3,325,486 |
| 2024-04-29 | $40.18 | $40.96 | $40.07 | $40.64 | $40.64 | 3,262,957 |
| 2024-04-26 | $40.21 | $40.42 | $39.97 | $40.13 | $40.13 | 2,013,221 |
| 2024-04-25 | $40.75 | $40.79 | $39.77 | $40.23 | $40.23 | 3,568,051 |
| 2024-04-24 | $40.78 | $41.06 | $40.54 | $40.93 | $40.93 | 2,161,941 |
| 2024-04-23 | $40.40 | $41.18 | $40.25 | $41.02 | $41.02 | 2,646,343 |
| 2024-04-22 | $39.78 | $40.82 | $39.53 | $40.40 | $40.40 | 3,272,883 |
| 2024-04-19 | $39.93 | $40.08 | $39.39 | $39.47 | $39.47 | 2,808,386 |
| 2024-04-18 | $39.74 | $39.74 | $39.29 | $39.65 | $39.65 | 2,332,137 |
| 2024-04-17 | $39.71 | $39.85 | $39.46 | $39.52 | $39.52 | 2,809,448 |
| 2024-04-16 | $40.00 | $40.05 | $39.35 | $39.57 | $39.57 | 2,658,887 |
| 2024-04-15 | $40.71 | $40.85 | $39.82 | $40.04 | $40.04 | 3,062,144 |
| 2024-04-12 | $41.74 | $41.90 | $40.21 | $40.33 | $40.33 | 4,126,975 |
| 2024-04-11 | $42.44 | $42.48 | $41.69 | $42.12 | $42.12 | 3,060,574 |
| 2024-04-10 | $42.24 | $42.27 | $41.33 | $42.00 | $42.00 | 3,615,357 |
| 2024-04-09 | $42.41 | $42.86 | $42.17 | $42.83 | $42.83 | 2,722,294 |
| 2024-04-08 | $42.55 | $42.78 | $42.10 | $42.25 | $42.25 | 2,397,942 |
| 2024-04-05 | $42.45 | $42.80 | $42.38 | $42.62 | $42.62 | 2,969,764 |
| 2024-04-04 | $43.58 | $43.70 | $42.38 | $42.63 | $42.63 | 3,098,730 |
| 2024-04-03 | $42.96 | $43.72 | $42.75 | $43.28 | $43.28 | 2,541,547 |
| 2024-04-02 | $42.98 | $43.31 | $42.68 | $42.91 | $42.91 | 2,900,609 |
| 2024-04-01 | $43.50 | $43.99 | $43.05 | $43.55 | $43.55 | 4,504,560 |
| 2024-03-28 | $42.74 | $43.12 | $42.61 | $42.74 | $42.74 | 3,951,652 |
| 2024-03-27 | $41.85 | $42.79 | $41.74 | $42.69 | $42.69 | 4,168,630 |
| 2024-03-26 | $41.84 | $41.92 | $41.25 | $41.54 | $41.54 | 4,566,388 |
| 2024-03-25 | $42.15 | $42.33 | $41.56 | $41.79 | $41.79 | 4,388,164 |
| 2024-03-22 | $42.07 | $42.22 | $41.59 | $41.94 | $41.94 | 2,060,480 |
| 2024-03-21 | $41.98 | $42.35 | $41.48 | $42.01 | $42.01 | 3,736,113 |
| 2024-03-20 | $41.92 | $42.15 | $41.58 | $41.83 | $41.83 | 2,059,896 |
| 2024-03-19 | $41.55 | $41.98 | $41.44 | $41.95 | $41.95 | 3,370,905 |
| 2024-03-18 | $41.64 | $41.93 | $41.24 | $41.54 | $41.54 | 2,697,336 |
| 2024-03-15 | $41.31 | $41.91 | $41.30 | $41.61 | $41.61 | 5,489,356 |
| 2024-03-14 | $42.40 | $42.64 | $41.67 | $42.02 | $42.02 | 3,788,725 |
| 2024-03-13 | $42.96 | $43.35 | $42.37 | $42.68 | $42.68 | 3,851,982 |
| 2024-03-12 | $43.26 | $43.37 | $42.82 | $42.89 | $42.89 | 3,587,620 |
| 2024-03-11 | $43.65 | $43.97 | $43.38 | $43.48 | $43.48 | 1,969,823 |
| 2024-03-08 | $43.38 | $44.01 | $43.29 | $43.77 | $43.77 | 2,816,447 |
| 2024-03-07 | $43.30 | $43.68 | $43.04 | $43.49 | $43.49 | 3,949,699 |
| 2024-03-06 | $42.45 | $43.02 | $42.07 | $42.99 | $42.99 | 3,445,855 |
| 2024-03-05 | $43.56 | $43.93 | $42.24 | $42.41 | $42.41 | 6,879,222 |
| 2024-03-04 | $41.00 | $42.64 | $40.84 | $42.50 | $42.50 | 6,431,116 |
| 2024-03-01 | $40.92 | $41.21 | $40.27 | $41.01 | $41.01 | 2,825,026 |
| 2024-02-29 | $41.40 | $41.40 | $40.61 | $40.92 | $40.92 | 5,249,105 |
| 2024-02-28 | $41.64 | $41.65 | $41.16 | $41.56 | $41.27 | 2,792,145 |
| 2024-02-27 | $41.92 | $42.18 | $41.56 | $41.85 | $41.56 | 2,137,566 |
| 2024-02-26 | $42.44 | $42.54 | $41.81 | $42.00 | $41.70 | 2,346,230 |
| 2024-02-23 | $41.99 | $42.87 | $41.62 | $42.55 | $42.25 | 3,262,594 |
| 2024-02-22 | $42.07 | $42.13 | $41.25 | $42.01 | $41.71 | 4,115,894 |
| 2024-02-21 | $41.67 | $42.28 | $41.37 | $42.23 | $41.93 | 3,910,459 |
| 2024-02-20 | $41.16 | $42.05 | $41.04 | $41.77 | $41.48 | 5,002,790 |
| 2024-02-16 | $40.91 | $41.87 | $40.77 | $41.22 | $40.93 | 5,250,047 |
| 2024-02-15 | $39.75 | $41.26 | $39.75 | $40.94 | $40.65 | 6,525,707 |
| 2024-02-14 | $39.75 | $40.00 | $39.48 | $39.64 | $39.36 | 4,198,694 |
| 2024-02-13 | $40.03 | $40.44 | $39.08 | $39.62 | $39.34 | 3,567,773 |
| 2024-02-12 | $39.69 | $40.35 | $39.16 | $40.31 | $40.31 | 3,560,474 |
| 2024-02-09 | $40.50 | $40.50 | $38.79 | $39.55 | $39.55 | 4,738,872 |
| 2024-02-08 | $39.00 | $41.31 | $38.11 | $40.46 | $40.46 | 7,956,298 |
| 2024-02-07 | $39.80 | $39.89 | $39.09 | $39.38 | $39.38 | 5,802,407 |
| 2024-02-06 | $38.54 | $39.73 | $38.48 | $39.71 | $39.71 | 3,651,939 |
| 2024-02-05 | $38.70 | $39.17 | $38.52 | $38.53 | $38.53 | 2,609,833 |
| 2024-02-02 | $39.03 | $39.27 | $38.45 | $38.98 | $38.98 | 2,688,475 |
| 2024-02-01 | $38.56 | $39.52 | $38.44 | $39.19 | $39.19 | 2,862,065 |
| 2024-01-31 | $39.00 | $39.39 | $38.61 | $38.69 | $38.69 | 3,080,709 |
| 2024-01-30 | $39.17 | $39.17 | $38.64 | $38.70 | $38.70 | 2,026,582 |
| 2024-01-29 | $38.61 | $39.37 | $38.48 | $39.08 | $39.08 | 3,052,820 |
| 2024-01-26 | $39.21 | $39.32 | $38.63 | $38.79 | $38.79 | 2,228,903 |
| 2024-01-25 | $38.22 | $39.01 | $38.15 | $38.99 | $38.99 | 2,840,696 |
| 2024-01-24 | $38.30 | $38.59 | $37.87 | $37.88 | $37.88 | 2,070,522 |
| 2024-01-23 | $38.95 | $39.02 | $38.20 | $38.42 | $38.42 | 1,882,924 |
| 2024-01-22 | $38.71 | $39.26 | $38.58 | $38.72 | $38.72 | 2,798,988 |
| 2024-01-19 | $38.88 | $38.88 | $38.33 | $38.60 | $38.60 | 2,790,192 |
| 2024-01-18 | $38.51 | $38.85 | $38.01 | $38.84 | $38.84 | 3,508,476 |
| 2024-01-17 | $38.82 | $39.16 | $38.56 | $38.69 | $38.69 | 4,003,317 |
| 2024-01-16 | $39.68 | $39.72 | $38.94 | $39.05 | $39.05 | 4,271,734 |
| 2024-01-12 | $40.25 | $40.41 | $39.86 | $40.00 | $40.00 | 2,910,764 |
| 2024-01-11 | $40.24 | $40.36 | $39.79 | $40.04 | $40.04 | 2,459,690 |
| 2024-01-10 | $40.71 | $40.81 | $40.12 | $40.29 | $40.29 | 2,353,501 |
| 2024-01-09 | $40.45 | $41.24 | $40.37 | $40.66 | $40.66 | 4,144,514 |
| 2024-01-08 | $39.37 | $42.24 | $39.22 | $40.67 | $40.67 | 11,038,176 |
| 2024-01-05 | $38.48 | $39.65 | $38.38 | $39.16 | $39.16 | 3,435,969 |
| 2024-01-04 | $38.16 | $38.97 | $37.95 | $38.63 | $38.63 | 4,271,408 |
| 2024-01-03 | $38.60 | $38.88 | $38.05 | $38.13 | $38.13 | 4,911,695 |
| 2024-01-02 | $38.47 | $39.80 | $38.31 | $38.85 | $38.85 | 5,707,146 |
| 2023-12-29 | $38.72 | $38.99 | $38.60 | $38.66 | $38.66 | 2,475,571 |
| 2023-12-28 | $38.64 | $38.97 | $38.41 | $38.80 | $38.80 | 2,368,824 |
| 2023-12-27 | $38.34 | $38.76 | $38.29 | $38.66 | $38.66 | 2,886,747 |
| 2023-12-26 | $38.27 | $38.83 | $38.20 | $38.58 | $38.58 | 2,396,367 |
| 2023-12-22 | $39.15 | $39.46 | $38.30 | $38.38 | $38.38 | 4,402,841 |
| 2023-12-21 | $38.71 | $39.01 | $38.13 | $38.91 | $38.91 | 5,045,570 |
| 2023-12-20 | $38.71 | $38.88 | $38.49 | $38.60 | $38.60 | 4,702,420 |
| 2023-12-19 | $38.45 | $38.72 | $38.29 | $38.69 | $38.69 | 2,167,657 |
| 2023-12-18 | $38.85 | $38.85 | $38.32 | $38.33 | $38.33 | 2,721,388 |
| 2023-12-15 | $38.75 | $39.17 | $38.51 | $38.70 | $38.70 | 6,952,796 |
| 2023-12-14 | $38.27 | $39.21 | $38.14 | $38.95 | $38.95 | 6,347,226 |
| 2023-12-13 | $36.57 | $37.67 | $36.41 | $37.63 | $37.63 | 3,886,812 |
| 2023-12-12 | $36.61 | $36.79 | $35.96 | $36.69 | $36.69 | 3,783,509 |
| 2023-12-11 | $36.20 | $36.49 | $36.08 | $36.42 | $36.42 | 3,452,843 |
| 2023-12-08 | $36.63 | $36.67 | $36.08 | $36.15 | $36.15 | 3,086,527 |
| 2023-12-07 | $36.07 | $36.58 | $35.91 | $36.53 | $36.53 | 3,973,802 |
| 2023-12-06 | $35.85 | $36.13 | $35.62 | $35.93 | $35.93 | 3,336,470 |
| 2023-12-05 | $36.69 | $36.80 | $35.72 | $35.80 | $35.80 | 3,015,667 |
| 2023-12-04 | $36.27 | $37.18 | $36.17 | $36.89 | $36.89 | 3,930,761 |
| 2023-12-01 | $36.10 | $36.67 | $35.95 | $36.55 | $36.55 | 4,207,046 |
| 2023-11-30 | $36.17 | $36.40 | $35.91 | $36.08 | $36.08 | 5,290,170 |
| 2023-11-29 | $36.35 | $36.83 | $36.27 | $36.40 | $36.11 | 2,890,335 |
| 2023-11-28 | $36.34 | $36.56 | $36.12 | $36.34 | $36.05 | 2,636,075 |
| 2023-11-27 | $35.93 | $36.50 | $35.91 | $36.42 | $36.13 | 3,529,419 |
| 2023-11-24 | $35.82 | $36.24 | $35.82 | $36.02 | $35.73 | 1,289,385 |
| 2023-11-22 | $35.95 | $35.98 | $35.73 | $35.87 | $35.58 | 2,403,450 |
| 2023-11-21 | $35.76 | $35.83 | $35.55 | $35.70 | $35.42 | 2,688,475 |
| 2023-11-20 | $35.50 | $35.87 | $35.21 | $35.62 | $35.34 | 3,717,621 |
| 2023-11-17 | $35.66 | $35.74 | $35.27 | $35.46 | $35.18 | 4,437,215 |
| 2023-11-16 | $35.29 | $35.55 | $35.02 | $35.45 | $35.17 | 5,426,772 |
| 2023-11-15 | $34.34 | $35.33 | $34.28 | $35.31 | $35.03 | 5,844,596 |
| 2023-11-14 | $34.00 | $34.73 | $34.00 | $34.35 | $34.08 | 4,244,471 |
| 2023-11-13 | $33.27 | $34.13 | $33.01 | $33.71 | $33.44 | 9,132,762 |
| 2023-11-10 | $33.00 | $33.00 | $32.52 | $32.82 | $32.82 | 4,838,591 |
| 2023-11-09 | $33.95 | $34.08 | $32.81 | $32.83 | $32.83 | 4,904,995 |
| 2023-11-08 | $34.46 | $34.46 | $33.83 | $34.05 | $34.05 | 3,910,737 |
| 2023-11-07 | $34.45 | $34.58 | $34.16 | $34.21 | $34.21 | 4,745,044 |
| 2023-11-06 | $34.06 | $34.60 | $33.84 | $34.49 | $34.49 | 4,231,608 |
| 2023-11-03 | $35.09 | $35.29 | $33.50 | $33.96 | $33.96 | 6,502,621 |
| 2023-11-02 | $32.88 | $34.54 | $32.28 | $34.25 | $34.25 | 8,537,553 |
| 2023-11-01 | $32.45 | $32.85 | $32.22 | $32.79 | $32.79 | 5,278,600 |
| 2023-10-31 | $32.07 | $32.49 | $32.06 | $32.43 | $32.43 | 5,732,011 |
| 2023-10-30 | $32.45 | $32.56 | $31.75 | $32.04 | $32.04 | 4,729,988 |
| 2023-10-27 | $32.68 | $32.77 | $32.06 | $32.16 | $32.16 | 4,608,887 |
| 2023-10-26 | $32.00 | $32.67 | $31.89 | $32.45 | $32.45 | 5,123,121 |
| 2023-10-25 | $32.39 | $32.42 | $31.88 | $32.16 | $32.16 | 4,167,096 |
| 2023-10-24 | $32.92 | $33.21 | $32.49 | $32.57 | $32.57 | 4,201,377 |
| 2023-10-23 | $32.50 | $32.99 | $32.50 | $32.85 | $32.85 | 4,269,367 |
| 2023-10-20 | $32.58 | $33.14 | $32.55 | $32.69 | $32.69 | 5,810,824 |
| 2023-10-19 | $32.03 | $33.24 | $31.70 | $32.61 | $32.61 | 6,037,190 |
| 2023-10-18 | $31.81 | $32.43 | $31.66 | $32.06 | $32.06 | 7,611,642 |
| 2023-10-17 | $31.64 | $32.58 | $31.32 | $31.84 | $31.84 | 6,261,193 |
| 2023-10-16 | $31.84 | $32.35 | $31.01 | $31.98 | $31.98 | 8,613,260 |
| 2023-10-13 | $31.55 | $32.19 | $31.47 | $31.84 | $31.84 | 6,349,871 |
| 2023-10-12 | $33.00 | $33.32 | $31.63 | $31.71 | $31.71 | 18,394,895 |
| 2023-10-11 | $35.80 | $36.28 | $32.30 | $32.74 | $32.74 | 19,657,443 |
| 2023-10-10 | $36.70 | $37.36 | $36.36 | $37.32 | $37.32 | 5,493,510 |
| 2023-10-09 | $36.37 | $36.52 | $36.01 | $36.49 | $36.49 | 6,186,362 |
| 2023-10-06 | $36.76 | $37.04 | $36.58 | $36.62 | $36.62 | 6,766,237 |
| 2023-10-05 | $36.98 | $37.20 | $36.79 | $37.02 | $37.02 | 5,590,315 |
| 2023-10-04 | $36.89 | $37.04 | $36.66 | $36.96 | $36.96 | 3,686,591 |
| 2023-10-03 | $37.21 | $37.39 | $36.66 | $36.78 | $36.78 | 5,685,331 |
| 2023-10-02 | $37.45 | $37.70 | $37.23 | $37.35 | $37.35 | 3,953,462 |
| 2023-09-29 | $37.79 | $37.93 | $37.35 | $37.74 | $37.74 | 3,610,029 |
| 2023-09-28 | $37.51 | $37.79 | $37.38 | $37.54 | $37.54 | 4,066,142 |
| 2023-09-27 | $37.40 | $37.64 | $37.05 | $37.33 | $37.33 | 3,639,292 |
| 2023-09-26 | $37.34 | $37.49 | $37.20 | $37.32 | $37.32 | 4,231,681 |
| 2023-09-25 | $37.60 | $37.69 | $37.37 | $37.50 | $37.50 | 2,949,251 |
| 2023-09-22 | $38.01 | $38.13 | $37.43 | $37.70 | $37.70 | 4,325,493 |
| 2023-09-21 | $38.25 | $38.45 | $37.98 | $38.11 | $38.11 | 3,970,808 |
| 2023-09-20 | $39.24 | $39.27 | $38.30 | $38.47 | $38.47 | 3,123,367 |
| 2023-09-19 | $38.61 | $38.98 | $38.46 | $38.96 | $38.96 | 3,682,012 |
| 2023-09-18 | $39.03 | $39.14 | $38.57 | $38.73 | $38.73 | 3,291,845 |
| 2023-09-15 | $39.32 | $39.61 | $38.99 | $39.08 | $39.08 | 6,595,108 |
| 2023-09-14 | $39.30 | $39.40 | $38.80 | $39.15 | $39.15 | 3,233,518 |
| 2023-09-13 | $38.23 | $39.13 | $38.23 | $39.11 | $39.11 | 3,529,842 |
| 2023-09-12 | $38.94 | $38.99 | $38.22 | $38.33 | $38.33 | 2,098,496 |
| 2023-09-11 | $38.93 | $39.14 | $38.57 | $38.70 | $38.70 | 2,780,637 |
| 2023-09-08 | $38.97 | $38.99 | $38.26 | $38.67 | $38.67 | 2,449,878 |
| 2023-09-07 | $39.66 | $39.92 | $38.80 | $38.97 | $38.97 | 5,980,375 |
| 2023-09-06 | $38.84 | $39.80 | $37.99 | $39.64 | $39.64 | 7,249,838 |
| 2023-09-05 | $40.44 | $40.44 | $38.63 | $38.99 | $38.99 | 5,005,295 |
| 2023-09-01 | $40.88 | $41.05 | $40.50 | $40.60 | $40.60 | 2,548,901 |
| 2023-08-31 | $41.82 | $41.82 | $40.58 | $40.60 | $40.60 | 3,672,543 |
| 2023-08-30 | $42.40 | $42.61 | $41.90 | $41.97 | $41.97 | 2,088,184 |
| 2023-08-29 | $41.85 | $42.44 | $41.64 | $42.33 | $42.33 | 2,348,383 |
| 2023-08-28 | $41.85 | $42.35 | $41.39 | $41.65 | $41.65 | 2,453,565 |
| 2023-08-25 | $41.49 | $41.80 | $41.20 | $41.53 | $41.53 | 3,903,026 |
| 2023-08-24 | $41.34 | $41.89 | $40.93 | $41.46 | $41.46 | 2,200,590 |
| 2023-08-23 | $41.89 | $42.25 | $41.26 | $41.41 | $41.41 | 3,156,133 |
| 2023-08-22 | $41.90 | $42.00 | $40.65 | $41.61 | $41.61 | 3,606,942 |
| 2023-08-21 | $42.06 | $42.22 | $41.72 | $42.03 | $42.03 | 3,121,313 |
| 2023-08-18 | $41.54 | $42.02 | $41.52 | $41.79 | $41.79 | 3,956,349 |
| 2023-08-17 | $42.09 | $42.27 | $41.50 | $41.75 | $41.75 | 3,325,514 |
| 2023-08-16 | $42.18 | $42.49 | $42.04 | $42.08 | $42.08 | 2,919,211 |
| 2023-08-15 | $42.60 | $42.66 | $42.15 | $42.35 | $42.35 | 2,806,776 |
| 2023-08-14 | $43.25 | $43.35 | $42.77 | $42.81 | $42.81 | 2,745,633 |
| 2023-08-11 | $42.84 | $43.36 | $42.68 | $43.24 | $43.24 | 2,624,173 |
| 2023-08-10 | $42.96 | $43.44 | $42.84 | $42.99 | $42.99 | 3,113,886 |
| 2023-08-09 | $42.82 | $43.29 | $42.68 | $42.98 | $42.98 | 4,146,175 |
| 2023-08-08 | $43.25 | $43.37 | $42.28 | $42.77 | $42.77 | 3,482,270 |
| 2023-08-07 | $43.83 | $44.31 | $43.44 | $43.54 | $43.54 | 3,119,974 |
| 2023-08-04 | $43.90 | $44.62 | $43.76 | $43.92 | $43.92 | 4,074,237 |
| 2023-08-03 | $43.70 | $44.00 | $43.56 | $43.94 | $43.94 | 3,401,115 |
| 2023-08-02 | $44.75 | $44.85 | $43.63 | $43.91 | $43.91 | 5,459,198 |
| 2023-08-01 | $45.30 | $45.48 | $44.77 | $45.00 | $45.00 | 6,711,728 |
| 2023-07-31 | $46.95 | $47.19 | $44.86 | $45.23 | $45.23 | 11,977,030 |
| 2023-07-28 | $45.57 | $47.51 | $44.76 | $47.01 | $47.01 | 9,516,639 |
| 2023-07-27 | $47.23 | $47.73 | $45.02 | $45.48 | $45.48 | 11,084,412 |
| 2023-07-26 | $48.65 | $49.07 | $48.55 | $48.95 | $48.95 | 6,713,414 |
| 2023-07-25 | $48.01 | $49.29 | $47.92 | $48.80 | $48.80 | 4,918,707 |
| 2023-07-24 | $48.24 | $48.85 | $47.74 | $48.28 | $48.28 | 4,583,269 |
| 2023-07-21 | $49.34 | $49.40 | $48.33 | $48.56 | $48.56 | 6,256,935 |
| 2023-07-20 | $49.35 | $50.21 | $48.12 | $49.29 | $49.29 | 9,346,717 |
| 2023-07-19 | $47.20 | $47.89 | $47.11 | $47.85 | $47.85 | 6,409,181 |
| 2023-07-18 | $46.75 | $47.13 | $46.42 | $47.05 | $47.05 | 4,560,992 |
| 2023-07-17 | $46.60 | $46.80 | $46.45 | $46.55 | $46.55 | 3,391,107 |
| 2023-07-14 | $46.86 | $47.50 | $46.82 | $46.86 | $46.86 | 4,290,646 |
| 2023-07-13 | $46.49 | $46.93 | $46.49 | $46.72 | $46.72 | 4,110,793 |
| 2023-07-12 | $46.47 | $46.71 | $46.02 | $46.38 | $46.38 | 3,739,946 |
| 2023-07-11 | $45.63 | $46.65 | $45.53 | $46.03 | $46.03 | 3,430,399 |
| 2023-07-10 | $45.41 | $45.82 | $45.12 | $45.65 | $45.65 | 3,243,471 |
| 2023-07-07 | $45.43 | $45.70 | $45.22 | $45.30 | $45.30 | 3,139,370 |
| 2023-07-06 | $44.80 | $45.76 | $44.59 | $45.61 | $45.61 | 6,384,989 |
| 2023-07-05 | $44.76 | $45.35 | $44.25 | $45.14 | $45.14 | 3,972,407 |
| 2023-07-03 | $45.31 | $45.75 | $44.37 | $44.68 | $44.68 | 2,155,921 |
| 2023-06-30 | $45.08 | $45.75 | $44.92 | $45.56 | $45.56 | 4,265,610 |
| 2023-06-29 | $44.64 | $44.93 | $43.96 | $44.70 | $44.70 | 4,764,850 |
| 2023-06-28 | $45.38 | $45.38 | $44.84 | $45.08 | $45.08 | 3,311,558 |
| 2023-06-27 | $44.69 | $45.58 | $44.23 | $45.40 | $45.40 | 4,666,784 |
| 2023-06-26 | $44.89 | $45.02 | $43.86 | $44.71 | $44.71 | 3,958,900 |
| 2023-06-23 | $45.01 | $45.32 | $44.80 | $45.04 | $45.04 | 12,036,668 |
| 2023-06-22 | $45.06 | $45.51 | $44.81 | $45.25 | $45.25 | 4,618,031 |
| 2023-06-21 | $44.82 | $44.89 | $43.99 | $44.84 | $44.84 | 3,406,624 |
| 2023-06-20 | $44.72 | $45.60 | $44.45 | $44.94 | $44.94 | 5,599,637 |
| 2023-06-16 | $45.17 | $45.53 | $44.79 | $45.36 | $45.36 | 7,918,430 |
| 2023-06-15 | $43.38 | $44.59 | $43.31 | $44.46 | $44.46 | 4,353,863 |
| 2023-06-14 | $44.18 | $44.47 | $43.45 | $43.45 | $43.45 | 5,805,601 |
| 2023-06-13 | $42.89 | $43.73 | $42.80 | $43.47 | $43.47 | 3,957,119 |
| 2023-06-12 | $42.13 | $43.15 | $41.98 | $42.71 | $42.71 | 3,086,275 |
| 2023-06-09 | $41.54 | $42.22 | $41.24 | $41.97 | $41.97 | 3,477,135 |
| 2023-06-08 | $42.25 | $42.38 | $40.64 | $41.34 | $41.34 | 4,973,266 |
| 2023-06-07 | $41.18 | $42.22 | $40.94 | $42.14 | $42.14 | 4,682,235 |
| 2023-06-06 | $41.50 | $41.53 | $40.84 | $40.96 | $40.96 | 3,132,521 |
| 2023-06-05 | $41.42 | $41.75 | $41.11 | $41.65 | $41.65 | 2,447,519 |
| 2023-06-02 | $41.64 | $41.71 | $40.82 | $41.33 | $41.33 | 3,666,305 |
| 2023-06-01 | $40.57 | $41.33 | $40.22 | $41.23 | $41.23 | 3,516,692 |
| 2023-05-31 | $40.21 | $40.95 | $39.92 | $40.72 | $40.44 | 12,528,287 |
| 2023-05-30 | $41.11 | $41.11 | $40.23 | $40.33 | $40.05 | 9,412,003 |
| 2023-05-26 | $41.46 | $41.66 | $40.89 | $41.29 | $41.00 | 2,695,182 |
| 2023-05-25 | $41.53 | $41.63 | $41.00 | $41.34 | $41.05 | 3,966,446 |
| 2023-05-24 | $42.31 | $42.40 | $41.81 | $42.12 | $41.83 | 4,319,259 |
| 2023-05-23 | $42.60 | $43.25 | $42.17 | $42.50 | $42.50 | 3,967,661 |
| 2023-05-22 | $42.99 | $43.29 | $42.43 | $42.58 | $42.58 | 3,625,860 |
| 2023-05-19 | $43.25 | $43.36 | $42.75 | $42.99 | $42.99 | 3,147,770 |
| 2023-05-18 | $42.59 | $43.08 | $42.48 | $43.03 | $43.03 | 3,338,218 |
| 2023-05-17 | $42.99 | $43.23 | $42.50 | $42.78 | $42.78 | 4,206,584 |
| 2023-05-16 | $42.63 | $43.68 | $42.59 | $43.01 | $43.01 | 4,691,187 |
| 2023-05-15 | $42.57 | $43.14 | $42.23 | $42.82 | $42.82 | 3,811,213 |
| 2023-05-12 | $43.43 | $43.50 | $42.28 | $42.47 | $42.47 | 5,003,177 |
| 2023-05-11 | $43.81 | $43.87 | $43.05 | $43.38 | $43.38 | 7,875,789 |
| 2023-05-10 | $43.32 | $44.18 | $43.10 | $43.84 | $43.84 | 7,169,232 |
| 2023-05-09 | $44.86 | $44.99 | $42.44 | $43.08 | $43.08 | 9,329,665 |
| 2023-05-08 | $46.50 | $47.26 | $44.82 | $45.61 | $45.61 | 7,650,342 |
| 2023-05-05 | $45.54 | $46.17 | $45.31 | $46.05 | $46.05 | 3,290,308 |
| 2023-05-04 | $46.13 | $46.36 | $45.22 | $45.29 | $45.29 | 4,159,851 |
| 2023-05-03 | $47.16 | $47.54 | $46.47 | $46.50 | $46.50 | 3,526,187 |
| 2023-05-02 | $47.19 | $47.57 | $46.83 | $47.01 | $47.01 | 4,229,718 |
| 2023-05-01 | $47.59 | $48.23 | $47.31 | $47.38 | $47.38 | 3,525,358 |
| 2023-04-28 | $46.94 | $47.88 | $46.68 | $47.68 | $47.68 | 5,987,626 |
| 2023-04-27 | $47.00 | $47.97 | $45.06 | $46.80 | $46.80 | 10,785,125 |
| 2023-04-26 | $44.82 | $46.59 | $44.73 | $46.08 | $46.08 | 6,558,945 |
| 2023-04-25 | $45.09 | $46.01 | $45.07 | $45.44 | $45.44 | 6,439,681 |
| 2023-04-24 | $45.50 | $45.98 | $45.33 | $45.40 | $45.40 | 7,830,203 |
| 2023-04-21 | $43.48 | $45.45 | $43.48 | $45.29 | $45.29 | 11,376,095 |
| 2023-04-20 | $43.46 | $43.59 | $43.13 | $43.25 | $43.25 | 3,546,005 |
| 2023-04-19 | $42.96 | $43.76 | $42.92 | $43.62 | $43.62 | 6,144,951 |
| 2023-04-18 | $43.01 | $43.06 | $42.72 | $42.82 | $42.82 | 3,636,991 |
| 2023-04-17 | $43.20 | $43.30 | $42.88 | $42.97 | $42.97 | 4,913,889 |
| 2023-04-14 | $43.15 | $43.34 | $42.86 | $43.05 | $43.05 | 3,531,400 |
| 2023-04-13 | $42.77 | $43.55 | $42.77 | $43.18 | $43.18 | 8,364,420 |
| 2023-04-12 | $43.09 | $43.44 | $42.35 | $42.67 | $42.67 | 6,255,774 |
| 2023-04-11 | $42.45 | $43.22 | $42.39 | $42.89 | $42.89 | 4,701,078 |
| 2023-04-10 | $42.00 | $42.29 | $41.61 | $42.17 | $42.17 | 7,271,445 |
| 2023-04-06 | $42.46 | $42.72 | $41.86 | $42.30 | $42.30 | 4,393,803 |
| 2023-04-05 | $40.69 | $42.47 | $40.61 | $42.26 | $42.26 | 11,518,836 |
| 2023-04-04 | $39.97 | $40.69 | $39.67 | $40.50 | $40.50 | 8,661,291 |
| 2023-04-03 | $40.83 | $40.85 | $39.84 | $39.98 | $39.98 | 6,032,227 |
| 2023-03-31 | $40.48 | $40.64 | $40.27 | $40.56 | $40.56 | 4,620,145 |
| 2023-03-30 | $40.99 | $41.11 | $40.26 | $40.31 | $40.31 | 4,395,815 |
| 2023-03-29 | $39.91 | $40.61 | $39.72 | $40.54 | $40.54 | 4,161,710 |
| 2023-03-28 | $39.89 | $40.22 | $39.67 | $39.85 | $39.85 | 2,860,432 |
| 2023-03-27 | $39.98 | $40.41 | $39.52 | $40.07 | $40.07 | 5,650,462 |
| 2023-03-24 | $38.26 | $39.47 | $38.14 | $39.23 | $39.23 | 7,628,670 |
| 2023-03-23 | $39.25 | $39.41 | $38.08 | $38.12 | $38.12 | 4,855,011 |
| 2023-03-22 | $39.60 | $40.15 | $39.13 | $39.16 | $39.16 | 6,557,899 |
| 2023-03-21 | $38.60 | $39.71 | $38.59 | $39.61 | $39.61 | 8,958,323 |
| 2023-03-20 | $37.59 | $38.33 | $37.52 | $38.19 | $38.19 | 6,256,731 |
| 2023-03-17 | $38.57 | $38.61 | $37.35 | $37.58 | $37.58 | 11,701,658 |
| 2023-03-16 | $37.86 | $38.62 | $37.83 | $38.37 | $38.37 | 7,920,830 |
| 2023-03-15 | $38.78 | $38.88 | $38.00 | $38.23 | $38.23 | 7,015,965 |
| 2023-03-14 | $39.36 | $39.56 | $38.81 | $39.37 | $39.37 | 6,177,556 |
| 2023-03-13 | $38.00 | $39.25 | $37.75 | $38.90 | $38.90 | 6,119,937 |
| 2023-03-10 | $38.79 | $39.03 | $37.95 | $38.02 | $38.02 | 5,830,429 |
| 2023-03-09 | $39.81 | $39.84 | $38.98 | $38.99 | $38.99 | 4,225,524 |
| 2023-03-08 | $38.80 | $39.55 | $38.79 | $39.44 | $39.44 | 4,862,646 |
| 2023-03-07 | $39.62 | $39.85 | $38.97 | $38.99 | $38.99 | 6,239,110 |
| 2023-03-06 | $40.00 | $40.15 | $39.70 | $39.71 | $39.71 | 4,330,369 |
| 2023-03-03 | $40.06 | $40.33 | $39.69 | $39.94 | $39.94 | 4,104,403 |
| 2023-03-02 | $38.71 | $39.76 | $38.61 | $39.62 | $39.62 | 4,236,619 |
| 2023-03-01 | $39.65 | $39.95 | $38.89 | $39.06 | $39.06 | 6,337,599 |
| 2023-02-28 | $39.71 | $40.07 | $39.36 | $39.95 | $39.95 | 8,207,166 |
| 2023-02-27 | $40.29 | $40.58 | $39.71 | $39.82 | $39.82 | 5,094,970 |
| 2023-02-24 | $40.08 | $40.37 | $39.65 | $40.16 | $40.16 | 4,388,445 |
| 2023-02-23 | $40.64 | $41.04 | $40.06 | $40.51 | $40.51 | 5,099,733 |
| 2023-02-22 | $40.82 | $41.39 | $40.46 | $41.01 | $40.72 | 6,130,738 |
| 2023-02-21 | $40.79 | $40.84 | $40.12 | $40.70 | $40.41 | 6,028,944 |
| 2023-02-17 | $39.92 | $41.04 | $39.58 | $41.00 | $40.71 | 10,318,722 |
| 2023-02-16 | $39.71 | $40.30 | $39.23 | $39.80 | $39.52 | 5,538,349 |
| 2023-02-15 | $39.81 | $40.13 | $39.48 | $40.06 | $39.78 | 6,183,464 |
| 2023-02-14 | $40.50 | $40.72 | $39.90 | $39.91 | $39.63 | 5,902,226 |
| 2023-02-13 | $41.00 | $41.00 | $40.00 | $40.50 | $40.21 | 7,348,826 |
| 2023-02-10 | $40.30 | $41.59 | $39.87 | $40.95 | $40.66 | 12,300,217 |
| 2023-02-09 | $41.43 | $41.50 | $38.58 | $40.14 | $39.85 | 22,036,006 |
| 2023-02-08 | $45.37 | $46.11 | $45.34 | $45.68 | $45.36 | 4,019,378 |
| 2023-02-07 | $44.87 | $45.83 | $44.54 | $45.61 | $45.29 | 5,983,817 |
| 2023-02-06 | $46.54 | $46.66 | $45.13 | $45.16 | $44.84 | 3,932,473 |
| 2023-02-03 | $46.81 | $47.15 | $46.35 | $46.68 | $46.68 | 4,749,907 |
| 2023-02-02 | $46.42 | $47.23 | $46.00 | $47.01 | $47.01 | 8,985,312 |
| 2023-02-01 | $45.89 | $46.37 | $45.30 | $46.28 | $46.28 | 7,610,759 |
| 2023-01-31 | $45.30 | $45.76 | $44.76 | $45.69 | $45.69 | 5,078,860 |
| 2023-01-30 | $45.94 | $46.16 | $45.07 | $45.14 | $45.14 | 4,313,622 |
| 2023-01-27 | $46.04 | $46.33 | $45.80 | $46.00 | $46.00 | 2,936,835 |
| 2023-01-26 | $46.31 | $46.37 | $45.85 | $46.16 | $46.16 | 3,086,822 |
| 2023-01-25 | $44.50 | $46.26 | $44.41 | $46.14 | $46.14 | 4,504,228 |
| 2023-01-24 | $44.89 | $45.29 | $44.56 | $44.91 | $44.91 | 4,432,490 |
| 2023-01-23 | $44.00 | $45.59 | $43.99 | $45.14 | $45.14 | 7,252,935 |
| 2023-01-20 | $43.74 | $44.00 | $43.25 | $43.88 | $43.88 | 9,199,173 |
| 2023-01-19 | $44.00 | $44.15 | $43.36 | $43.64 | $43.64 | 12,849,524 |
| 2023-01-18 | $44.80 | $44.98 | $43.92 | $44.00 | $44.00 | 7,749,396 |
| 2023-01-17 | $45.03 | $45.12 | $44.23 | $44.74 | $44.74 | 6,301,817 |
| 2023-01-13 | $44.97 | $45.06 | $44.33 | $44.84 | $44.84 | 6,519,265 |
| 2023-01-12 | $45.39 | $45.64 | $44.74 | $45.09 | $45.09 | 8,527,020 |
| 2023-01-11 | $45.90 | $46.02 | $45.27 | $45.44 | $45.44 | 5,362,558 |
| 2023-01-10 | $45.32 | $46.42 | $45.02 | $45.74 | $45.74 | 5,839,739 |
| 2023-01-09 | $47.60 | $47.95 | $44.47 | $44.70 | $44.70 | 13,897,340 |
| 2023-01-06 | $50.00 | $50.38 | $47.86 | $48.45 | $48.45 | 11,099,006 |
| 2023-01-05 | $51.83 | $53.12 | $51.83 | $52.57 | $52.57 | 3,051,450 |
| 2023-01-04 | $51.61 | $52.50 | $51.50 | $52.33 | $52.33 | 3,266,625 |
| 2023-01-03 | $50.40 | $51.36 | $50.11 | $51.04 | $51.04 | 2,787,410 |
| 2022-12-30 | $50.81 | $51.04 | $50.45 | $50.97 | $50.97 | 1,822,999 |
| 2022-12-29 | $50.72 | $51.44 | $50.63 | $51.12 | $51.12 | 2,884,885 |
| 2022-12-28 | $51.06 | $51.70 | $50.28 | $50.36 | $50.36 | 2,243,571 |
| 2022-12-27 | $50.15 | $51.02 | $49.54 | $50.84 | $50.84 | 2,643,071 |
| 2022-12-23 | $49.96 | $50.21 | $49.54 | $50.17 | $50.17 | 1,836,970 |
| 2022-12-22 | $50.14 | $50.39 | $49.01 | $50.14 | $50.14 | 3,015,086 |
| 2022-12-21 | $50.07 | $50.37 | $49.82 | $50.33 | $50.33 | 3,579,772 |
| 2022-12-20 | $49.85 | $50.35 | $49.59 | $49.93 | $49.93 | 8,072,540 |
| 2022-12-19 | $49.00 | $50.28 | $49.00 | $49.95 | $49.95 | 5,556,719 |
| 2022-12-16 | $50.40 | $50.87 | $49.47 | $49.71 | $49.71 | 9,392,885 |
| 2022-12-15 | $50.90 | $51.49 | $49.92 | $50.76 | $50.76 | 7,366,084 |
| 2022-12-14 | $52.98 | $53.35 | $52.07 | $52.30 | $52.30 | 6,972,937 |
| 2022-12-13 | $53.63 | $53.80 | $52.51 | $53.17 | $53.17 | 4,534,873 |
| 2022-12-12 | $52.22 | $52.69 | $51.77 | $52.63 | $52.63 | 3,590,586 |
| 2022-12-09 | $52.44 | $53.10 | $52.26 | $52.38 | $52.38 | 4,494,242 |
| 2022-12-08 | $52.43 | $53.16 | $52.10 | $52.62 | $52.62 | 3,184,837 |
| 2022-12-07 | $51.48 | $52.77 | $51.33 | $52.35 | $52.35 | 5,128,440 |
| 2022-12-06 | $51.00 | $51.87 | $50.88 | $51.51 | $51.51 | 4,799,585 |
| 2022-12-05 | $52.78 | $52.98 | $51.13 | $51.30 | $51.30 | 5,018,268 |
| 2022-12-02 | $51.88 | $53.61 | $51.78 | $53.22 | $53.22 | 7,442,922 |
| 2022-12-01 | $56.50 | $56.92 | $52.30 | $52.38 | $52.38 | 11,120,058 |
| 2022-11-30 | $55.48 | $56.55 | $54.89 | $56.53 | $56.53 | 7,416,364 |
| 2022-11-29 | $55.01 | $55.86 | $54.72 | $55.34 | $55.34 | 3,962,056 |
| 2022-11-28 | $55.70 | $56.03 | $55.02 | $55.19 | $55.19 | 4,321,441 |
| 2022-11-25 | $56.46 | $56.73 | $55.70 | $56.00 | $56.00 | 2,125,116 |
| 2022-11-23 | $55.39 | $56.46 | $55.32 | $56.30 | $56.30 | 3,460,405 |
| 2022-11-22 | $55.83 | $55.84 | $54.76 | $55.32 | $55.32 | 3,429,667 |
| 2022-11-21 | $55.03 | $56.51 | $55.03 | $55.83 | $55.83 | 2,537,111 |
| 2022-11-18 | $55.00 | $55.29 | $54.52 | $55.00 | $55.00 | 4,643,459 |
| 2022-11-17 | $54.28 | $54.59 | $53.70 | $54.32 | $54.32 | 5,058,496 |
| 2022-11-16 | $54.56 | $55.61 | $54.56 | $54.94 | $54.94 | 5,892,584 |
| 2022-11-15 | $54.03 | $54.88 | $53.66 | $54.34 | $54.34 | 4,134,098 |
| 2022-11-14 | $54.86 | $55.05 | $53.63 | $53.68 | $53.68 | 4,128,615 |
| 2022-11-11 | $53.97 | $55.18 | $53.80 | $54.88 | $54.88 | 10,218,354 |
| 2022-11-10 | $53.34 | $54.12 | $52.89 | $53.73 | $53.73 | 5,843,297 |
| 2022-11-09 | $52.81 | $53.06 | $51.63 | $51.65 | $51.65 | 3,358,178 |
| 2022-11-08 | $52.27 | $53.26 | $51.01 | $52.65 | $52.65 | 4,665,163 |
| 2022-11-07 | $50.80 | $52.35 | $50.65 | $52.34 | $52.34 | 4,623,348 |
| 2022-11-04 | $50.86 | $50.96 | $49.83 | $50.58 | $50.58 | 3,863,974 |
| 2022-11-03 | $51.41 | $51.41 | $50.43 | $50.44 | $50.44 | 3,176,708 |
| 2022-11-02 | $53.48 | $53.98 | $51.91 | $51.93 | $51.93 | 3,947,223 |
| 2022-11-01 | $54.69 | $54.97 | $53.71 | $53.74 | $53.74 | 3,555,596 |
| 2022-10-31 | $54.88 | $55.05 | $54.13 | $54.35 | $54.35 | 4,749,287 |
| 2022-10-28 | $53.60 | $55.63 | $53.60 | $55.00 | $55.00 | 6,382,731 |
| 2022-10-27 | $57.45 | $57.62 | $53.57 | $53.97 | $53.97 | 8,921,393 |
| 2022-10-26 | $57.48 | $58.12 | $57.09 | $57.63 | $57.63 | 5,031,385 |
| 2022-10-25 | $56.19 | $57.20 | $55.96 | $57.11 | $57.11 | 4,747,409 |
| 2022-10-24 | $56.92 | $57.36 | $56.18 | $56.43 | $56.43 | 3,902,134 |
| 2022-10-21 | $54.90 | $56.54 | $54.33 | $56.43 | $56.43 | 4,516,021 |
| 2022-10-20 | $55.62 | $56.34 | $54.89 | $55.00 | $55.00 | 3,831,136 |
| 2022-10-19 | $55.40 | $56.48 | $54.53 | $55.32 | $55.32 | 6,516,605 |
| 2022-10-18 | $56.63 | $56.81 | $55.45 | $55.60 | $55.60 | 4,374,169 |
| 2022-10-17 | $55.26 | $55.87 | $54.87 | $55.25 | $55.25 | 4,559,158 |
| 2022-10-14 | $56.42 | $56.75 | $54.40 | $54.50 | $54.50 | 3,896,002 |
| 2022-10-13 | $54.30 | $56.41 | $53.85 | $56.08 | $56.08 | 4,562,237 |
| 2022-10-12 | $55.64 | $55.64 | $54.86 | $55.00 | $55.00 | 2,391,432 |
| 2022-10-11 | $54.91 | $56.16 | $54.49 | $55.81 | $55.81 | 3,161,828 |
| 2022-10-10 | $55.88 | $56.00 | $54.52 | $54.98 | $54.98 | 1,937,921 |
| 2022-10-07 | $55.89 | $56.14 | $55.26 | $55.62 | $55.62 | 2,686,631 |
| 2022-10-06 | $57.53 | $57.70 | $55.96 | $56.25 | $56.25 | 3,195,936 |
| 2022-10-05 | $56.94 | $58.23 | $56.72 | $57.71 | $57.71 | 2,320,264 |
| 2022-10-04 | $56.17 | $57.61 | $56.07 | $57.45 | $57.45 | 3,320,937 |
| 2022-10-03 | $54.25 | $55.93 | $53.81 | $55.62 | $55.62 | 3,253,841 |
| 2022-09-30 | $55.50 | $55.71 | $53.85 | $53.86 | $53.86 | 3,972,783 |
| 2022-09-29 | $55.42 | $55.98 | $54.68 | $55.30 | $55.30 | 3,164,989 |
| 2022-09-28 | $54.87 | $55.92 | $54.55 | $55.56 | $55.56 | 3,031,508 |
| 2022-09-27 | $55.34 | $55.51 | $53.78 | $54.30 | $54.30 | 2,546,621 |
| 2022-09-26 | $55.16 | $55.49 | $53.82 | $54.91 | $54.91 | 2,646,726 |
| 2022-09-23 | $55.19 | $55.58 | $54.56 | $55.41 | $55.41 | 2,610,846 |
| 2022-09-22 | $55.22 | $55.99 | $55.00 | $55.37 | $55.37 | 2,749,257 |
| 2022-09-21 | $56.54 | $57.09 | $55.45 | $55.47 | $55.47 | 1,903,336 |
| 2022-09-20 | $58.03 | $58.03 | $56.19 | $56.58 | $56.58 | 1,900,534 |
| 2022-09-19 | $57.89 | $58.58 | $56.61 | $58.43 | $58.43 | 2,660,298 |
| 2022-09-16 | $58.73 | $58.83 | $58.10 | $58.18 | $58.18 | 4,270,985 |
| 2022-09-15 | $59.12 | $60.33 | $58.58 | $58.97 | $58.97 | 2,788,729 |
| 2022-09-14 | $58.30 | $59.48 | $58.15 | $59.11 | $59.11 | 3,048,529 |
| 2022-09-13 | $58.74 | $59.17 | $57.98 | $58.13 | $58.13 | 2,121,657 |
| 2022-09-12 | $59.78 | $60.39 | $59.64 | $59.78 | $59.78 | 2,252,307 |
| 2022-09-09 | $58.93 | $59.81 | $58.68 | $59.53 | $59.53 | 2,383,635 |
| 2022-09-08 | $58.13 | $59.10 | $58.00 | $58.70 | $58.70 | 4,250,477 |
| 2022-09-07 | $54.76 | $58.89 | $54.51 | $58.73 | $58.73 | 6,328,672 |
| 2022-09-06 | $56.49 | $56.53 | $54.45 | $54.66 | $54.66 | 2,979,760 |
| 2022-09-02 | $57.03 | $57.35 | $55.88 | $56.21 | $56.21 | 2,656,503 |
| 2022-09-01 | $56.94 | $57.20 | $56.14 | $56.76 | $56.76 | 4,455,026 |
| 2022-08-31 | $57.27 | $58.89 | $56.93 | $57.46 | $57.17 | 4,137,352 |
| 2022-08-30 | $57.19 | $57.27 | $56.40 | $56.48 | $56.19 | 2,745,727 |
| 2022-08-29 | $56.80 | $57.32 | $56.40 | $56.99 | $56.70 | 1,859,035 |
| 2022-08-26 | $60.00 | $60.11 | $57.12 | $57.17 | $56.88 | 2,544,758 |
| 2022-08-25 | $59.03 | $59.95 | $58.44 | $59.92 | $59.62 | 2,171,566 |
| 2022-08-24 | $58.55 | $59.10 | $58.34 | $58.71 | $58.41 | 2,938,416 |
| 2022-08-23 | $59.31 | $59.55 | $58.66 | $58.66 | $58.36 | 2,433,291 |
| 2022-08-22 | $61.04 | $61.15 | $59.53 | $59.67 | $59.37 | 3,753,649 |
| 2022-08-19 | $61.51 | $62.12 | $60.80 | $61.25 | $61.25 | 5,992,279 |
| 2022-08-18 | $61.42 | $61.56 | $60.13 | $61.05 | $61.05 | 2,508,400 |
| 2022-08-17 | $61.55 | $61.76 | $60.92 | $61.38 | $61.38 | 2,124,378 |
| 2022-08-16 | $61.68 | $61.87 | $60.82 | $61.84 | $61.84 | 2,889,528 |
| 2022-08-15 | $60.33 | $62.24 | $60.13 | $62.02 | $62.02 | 2,991,878 |
| 2022-08-12 | $60.01 | $60.71 | $60.01 | $60.46 | $60.46 | 2,113,986 |
| 2022-08-11 | $60.07 | $61.06 | $59.69 | $59.97 | $59.97 | 2,073,553 |
| 2022-08-10 | $59.20 | $60.06 | $59.03 | $59.90 | $59.90 | 3,130,415 |
| 2022-08-09 | $59.55 | $59.82 | $58.73 | $58.95 | $58.95 | 2,530,885 |
| 2022-08-08 | $58.99 | $59.91 | $58.47 | $59.71 | $59.71 | 3,053,269 |
| 2022-08-05 | $57.77 | $58.61 | $57.49 | $58.59 | $58.59 | 2,448,400 |
| 2022-08-04 | $58.44 | $58.60 | $57.75 | $57.91 | $57.91 | 4,493,504 |
| 2022-08-03 | $58.95 | $59.09 | $57.77 | $58.18 | $58.18 | 4,056,278 |
| 2022-08-02 | $58.77 | $59.50 | $58.33 | $58.88 | $58.88 | 3,866,806 |
| 2022-08-01 | $58.34 | $59.17 | $58.03 | $58.67 | $58.67 | 5,197,854 |
| 2022-07-29 | $59.42 | $59.84 | $57.92 | $58.66 | $58.66 | 6,232,115 |
| 2022-07-28 | $61.75 | $62.66 | $58.91 | $59.50 | $59.50 | 9,053,938 |
| 2022-07-27 | $66.90 | $67.07 | $65.79 | $66.80 | $66.80 | 3,136,423 |
| 2022-07-26 | $66.63 | $66.78 | $65.90 | $66.74 | $66.74 | 2,437,529 |
| 2022-07-25 | $66.28 | $66.48 | $65.86 | $66.26 | $66.26 | 2,115,945 |
| 2022-07-22 | $66.27 | $66.44 | $65.60 | $66.16 | $66.16 | 1,480,594 |
| 2022-07-21 | $65.93 | $66.59 | $65.48 | $66.03 | $66.03 | 2,298,004 |
| 2022-07-20 | $65.20 | $65.65 | $64.79 | $65.59 | $65.59 | 2,526,599 |
| 2022-07-19 | $65.14 | $65.59 | $64.88 | $65.32 | $65.32 | 2,285,230 |
| 2022-07-18 | $64.93 | $65.45 | $64.19 | $64.36 | $64.36 | 1,903,448 |
| 2022-07-15 | $64.41 | $65.18 | $64.03 | $64.91 | $64.91 | 1,855,102 |
| 2022-07-14 | $62.99 | $63.68 | $62.70 | $63.42 | $63.42 | 2,288,606 |
| 2022-07-13 | $64.09 | $64.45 | $63.43 | $63.78 | $63.78 | 2,579,601 |
| 2022-07-12 | $64.25 | $65.13 | $64.14 | $64.68 | $64.68 | 2,648,795 |
| 2022-07-11 | $64.64 | $65.00 | $64.22 | $64.51 | $64.51 | 2,530,658 |
| 2022-07-08 | $65.37 | $65.87 | $64.83 | $65.18 | $65.18 | 2,268,794 |
| 2022-07-07 | $65.11 | $65.41 | $64.57 | $65.21 | $65.21 | 2,509,197 |
| 2022-07-06 | $65.48 | $65.74 | $64.85 | $65.11 | $65.11 | 2,242,243 |
| 2022-07-05 | $65.01 | $65.43 | $63.54 | $65.39 | $65.39 | 1,937,565 |
| 2022-07-01 | $64.10 | $65.62 | $63.71 | $65.49 | $65.49 | 2,517,686 |
| 2022-06-30 | $65.31 | $65.51 | $64.09 | $64.23 | $64.23 | 3,410,822 |
| 2022-06-29 | $65.49 | $65.92 | $64.80 | $65.81 | $65.81 | 2,589,593 |
| 2022-06-28 | $67.00 | $67.10 | $65.18 | $65.25 | $65.25 | 2,548,931 |
| 2022-06-27 | $66.77 | $67.42 | $66.31 | $66.71 | $66.71 | 2,300,606 |
| 2022-06-24 | $63.75 | $67.03 | $63.75 | $66.78 | $66.78 | 4,080,348 |
| 2022-06-23 | $64.93 | $65.56 | $64.35 | $65.08 | $65.08 | 2,413,274 |
| 2022-06-22 | $63.56 | $65.58 | $63.26 | $64.75 | $64.75 | 2,541,774 |
| 2022-06-21 | $64.57 | $64.68 | $63.25 | $64.02 | $64.02 | 3,697,963 |
| 2022-06-17 | $65.43 | $66.37 | $63.27 | $63.83 | $63.83 | 7,244,061 |
| 2022-06-16 | $66.50 | $66.80 | $64.78 | $65.29 | $65.29 | 2,918,139 |
| 2022-06-15 | $67.84 | $68.74 | $66.91 | $67.83 | $67.83 | 3,746,231 |
| 2022-06-14 | $71.49 | $72.15 | $67.23 | $67.48 | $67.48 | 6,008,400 |
| 2022-06-13 | $71.83 | $72.65 | $71.26 | $71.57 | $71.57 | 3,779,563 |
| 2022-06-10 | $71.43 | $73.63 | $71.19 | $73.12 | $73.12 | 3,268,814 |
| 2022-06-09 | $72.30 | $72.85 | $71.50 | $72.03 | $72.03 | 2,865,183 |
| 2022-06-08 | $72.50 | $73.05 | $72.18 | $72.85 | $72.85 | 1,526,162 |
| 2022-06-07 | $72.30 | $72.62 | $71.83 | $72.58 | $72.58 | 1,989,009 |
| 2022-06-06 | $72.22 | $73.27 | $71.96 | $72.50 | $72.50 | 1,917,749 |
| 2022-06-03 | $74.00 | $74.43 | $72.47 | $72.54 | $72.54 | 1,881,768 |
| 2022-06-02 | $74.50 | $74.50 | $72.30 | $74.26 | $74.26 | 2,189,357 |
| 2022-06-01 | $76.23 | $76.48 | $74.04 | $74.47 | $74.18 | 1,862,437 |
| 2022-05-31 | $75.38 | $76.51 | $74.75 | $76.05 | $75.75 | 3,853,439 |
| 2022-05-27 | $76.16 | $76.66 | $75.60 | $76.16 | $75.86 | 2,576,188 |
| 2022-05-26 | $75.18 | $76.30 | $74.71 | $75.75 | $75.46 | 1,824,250 |
| 2022-05-25 | $73.83 | $77.08 | $73.54 | $75.19 | $74.90 | 4,049,973 |
| 2022-05-24 | $73.49 | $73.96 | $72.93 | $73.90 | $73.61 | 3,259,642 |
| 2022-05-23 | $74.19 | $74.49 | $73.01 | $73.37 | $73.08 | 2,322,881 |
| 2022-05-20 | $73.14 | $73.30 | $72.07 | $73.23 | $72.95 | 1,695,544 |
| 2022-05-19 | $71.55 | $72.71 | $71.16 | $72.60 | $72.32 | 2,580,671 |
| 2022-05-18 | $73.90 | $74.15 | $71.82 | $72.12 | $71.84 | 1,994,270 |
| 2022-05-17 | $74.17 | $74.36 | $73.42 | $74.34 | $74.05 | 1,980,958 |
| 2022-05-16 | $73.06 | $73.78 | $72.54 | $73.69 | $73.40 | 2,864,046 |
| 2022-05-13 | $72.80 | $73.50 | $72.59 | $73.03 | $72.75 | 2,069,384 |
| 2022-05-12 | $72.12 | $72.81 | $71.27 | $72.65 | $72.37 | 2,270,556 |
| 2022-05-11 | $72.38 | $74.24 | $71.91 | $72.00 | $71.72 | 2,543,405 |
| 2022-05-10 | $73.86 | $74.22 | $72.22 | $72.46 | $72.18 | 3,417,453 |
| 2022-05-09 | $72.16 | $74.51 | $71.88 | $73.62 | $73.33 | 4,362,412 |
| 2022-05-06 | $72.51 | $73.20 | $71.79 | $72.79 | $72.51 | 3,174,386 |
| 2022-05-05 | $72.74 | $73.39 | $72.10 | $72.99 | $72.71 | 3,029,673 |
| 2022-05-04 | $71.95 | $73.63 | $71.65 | $73.20 | $72.92 | 3,537,874 |
| 2022-05-03 | $71.12 | $72.89 | $71.01 | $72.05 | $71.77 | 4,496,550 |
| 2022-05-02 | $71.33 | $72.43 | $69.72 | $70.61 | $70.34 | 3,854,724 |
| 2022-04-29 | $70.24 | $72.12 | $69.72 | $71.06 | $70.78 | 4,019,219 |
| 2022-04-28 | $71.16 | $74.65 | $69.88 | $70.80 | $70.52 | 8,440,963 |
| 2022-04-27 | $70.72 | $72.12 | $70.30 | $71.07 | $70.79 | 4,639,299 |
| 2022-04-26 | $72.24 | $72.65 | $70.50 | $70.53 | $70.26 | 2,280,313 |
| 2022-04-25 | $72.80 | $73.22 | $72.13 | $72.91 | $72.63 | 3,140,137 |
| 2022-04-22 | $77.40 | $77.40 | $72.89 | $73.08 | $72.80 | 4,266,519 |
| 2022-04-21 | $78.66 | $78.66 | $77.79 | $77.98 | $77.68 | 2,224,251 |
| 2022-04-20 | $76.49 | $78.73 | $75.88 | $78.56 | $78.25 | 2,463,383 |
| 2022-04-19 | $75.22 | $76.63 | $75.08 | $76.51 | $76.21 | 2,524,039 |
| 2022-04-18 | $76.25 | $76.37 | $74.60 | $74.97 | $74.68 | 1,823,989 |
| 2022-04-14 | $78.68 | $78.76 | $75.97 | $76.44 | $76.14 | 3,843,071 |
| 2022-04-13 | $78.05 | $78.80 | $77.59 | $78.44 | $78.13 | 2,459,101 |
| 2022-04-12 | $78.20 | $79.57 | $77.95 | $78.07 | $77.77 | 3,045,059 |
| 2022-04-11 | $80.00 | $80.58 | $78.60 | $78.77 | $78.46 | 3,590,804 |
| 2022-04-08 | $77.85 | $80.31 | $77.85 | $80.00 | $79.69 | 4,260,863 |
| 2022-04-07 | $76.63 | $78.26 | $76.55 | $78.01 | $77.71 | 2,976,352 |
| 2022-04-06 | $76.04 | $77.09 | $75.78 | $77.00 | $76.70 | 3,513,175 |
| 2022-04-05 | $75.32 | $78.00 | $75.32 | $76.49 | $76.19 | 4,251,711 |
| 2022-04-04 | $76.15 | $77.02 | $75.42 | $75.47 | $75.18 | 5,406,794 |
| 2022-04-01 | $77.68 | $78.62 | $76.94 | $78.58 | $78.27 | 3,183,359 |
| 2022-03-31 | $79.05 | $79.68 | $77.19 | $77.54 | $77.24 | 4,662,151 |
| 2022-03-30 | $79.62 | $80.04 | $78.60 | $79.38 | $79.07 | 2,861,093 |
| 2022-03-29 | $79.65 | $80.72 | $78.92 | $79.51 | $79.20 | 6,771,044 |
| 2022-03-28 | $77.35 | $78.93 | $76.75 | $78.92 | $78.61 | 3,536,719 |
| 2022-03-25 | $77.60 | $78.33 | $76.76 | $77.21 | $76.91 | 2,980,602 |
| 2022-03-24 | $77.38 | $78.00 | $76.86 | $77.68 | $77.38 | 7,617,417 |
| 2022-03-23 | $78.03 | $78.11 | $76.92 | $77.07 | $76.77 | 4,620,611 |
| 2022-03-22 | $79.26 | $79.27 | $78.01 | $78.01 | $77.71 | 4,162,354 |
| 2022-03-21 | $79.01 | $79.92 | $78.85 | $79.05 | $78.74 | 2,976,081 |
| 2022-03-18 | $79.52 | $79.63 | $77.79 | $79.12 | $78.81 | 3,760,384 |
| 2022-03-17 | $78.70 | $79.60 | $77.97 | $79.44 | $79.13 | 2,662,884 |
| 2022-03-16 | $79.14 | $79.70 | $77.98 | $78.96 | $78.65 | 2,288,898 |
| 2022-03-15 | $78.59 | $78.94 | $77.95 | $78.67 | $78.36 | 1,720,681 |
| 2022-03-14 | $77.45 | $78.81 | $77.20 | $77.99 | $77.69 | 2,452,711 |
| 2022-03-11 | $79.42 | $79.42 | $76.67 | $76.85 | $76.55 | 3,832,975 |
| 2022-03-10 | $78.86 | $79.56 | $77.69 | $78.98 | $78.67 | 2,751,018 |
| 2022-03-09 | $81.33 | $81.76 | $79.26 | $79.74 | $79.43 | 3,453,652 |
| 2022-03-08 | $84.52 | $84.63 | $80.44 | $80.45 | $80.14 | 3,159,821 |
| 2022-03-07 | $85.62 | $85.62 | $83.82 | $84.98 | $84.65 | 3,204,688 |
| 2022-03-04 | $84.14 | $86.15 | $84.10 | $86.02 | $85.69 | 1,984,036 |
| 2022-03-03 | $85.47 | $85.93 | $84.91 | $85.19 | $84.86 | 1,540,465 |
| 2022-03-02 | $84.55 | $86.18 | $84.37 | $85.23 | $84.90 | 2,454,158 |
| 2022-03-01 | $84.82 | $85.80 | $83.48 | $84.14 | $83.81 | 2,961,677 |
| 2022-02-28 | $85.25 | $86.44 | $84.38 | $84.97 | $84.64 | 4,376,194 |
| 2022-02-25 | $84.76 | $86.96 | $84.47 | $86.26 | $85.92 | 3,174,161 |
| 2022-02-24 | $84.92 | $85.09 | $83.41 | $84.65 | $84.32 | 5,266,910 |
| 2022-02-23 | $84.51 | $86.09 | $84.19 | $85.74 | $85.12 | 3,153,246 |
| 2022-02-22 | $82.50 | $84.76 | $81.94 | $84.46 | $83.85 | 3,851,718 |
| 2022-02-18 | $82.39 | $83.14 | $81.18 | $82.35 | $81.76 | 5,028,951 |
| 2022-02-17 | $80.80 | $83.79 | $79.56 | $82.80 | $82.21 | 5,189,271 |
| 2022-02-16 | $85.27 | $85.39 | $83.80 | $85.13 | $84.52 | 2,879,709 |
| 2022-02-15 | $86.23 | $86.62 | $85.26 | $85.59 | $84.98 | 1,705,849 |
| 2022-02-14 | $85.59 | $85.81 | $84.33 | $85.45 | $84.84 | 2,384,860 |
| 2022-02-11 | $87.35 | $87.68 | $85.82 | $85.91 | $85.29 | 3,490,011 |
| 2022-02-10 | $88.90 | $89.24 | $87.57 | $87.75 | $87.12 | 3,295,114 |
| 2022-02-09 | $88.84 | $89.70 | $88.60 | $89.45 | $88.81 | 2,887,942 |
| 2022-02-08 | $86.87 | $88.45 | $86.76 | $88.41 | $87.78 | 4,744,306 |
| 2022-02-07 | $86.98 | $87.33 | $86.06 | $86.87 | $86.25 | 2,676,230 |
| 2022-02-04 | $85.66 | $87.25 | $85.10 | $86.71 | $86.09 | 3,673,162 |
| 2022-02-03 | $85.44 | $86.21 | $84.96 | $86.10 | $85.48 | 4,585,098 |
| 2022-02-02 | $84.56 | $85.67 | $83.97 | $85.55 | $84.94 | 3,203,511 |
| 2022-02-01 | $85.59 | $85.59 | $83.79 | $84.93 | $84.32 | 3,340,717 |
| 2022-01-31 | $85.29 | $85.55 | $84.41 | $85.44 | $84.83 | 2,568,460 |
| 2022-01-28 | $84.93 | $85.35 | $83.17 | $85.29 | $84.68 | 2,588,553 |
| 2022-01-27 | $84.61 | $86.19 | $84.06 | $84.63 | $84.02 | 2,665,391 |
| 2022-01-26 | $84.79 | $85.54 | $83.93 | $84.27 | $83.67 | 3,887,964 |
| 2022-01-25 | $84.92 | $85.93 | $83.91 | $85.07 | $84.46 | 2,697,904 |
| 2022-01-24 | $85.19 | $86.05 | $84.03 | $85.96 | $85.34 | 3,510,623 |
| 2022-01-21 | $86.65 | $86.82 | $85.51 | $86.28 | $85.66 | 2,348,357 |
| 2022-01-20 | $85.76 | $87.57 | $85.71 | $85.99 | $85.37 | 2,504,881 |
| 2022-01-19 | $85.99 | $86.38 | $85.20 | $85.60 | $84.99 | 1,826,953 |
| 2022-01-18 | $85.59 | $86.33 | $85.18 | $85.86 | $85.24 | 2,258,469 |
| 2022-01-14 | $85.64 | $86.07 | $84.32 | $85.74 | $85.12 | 2,246,669 |
| 2022-01-13 | $86.36 | $86.70 | $85.47 | $85.89 | $85.27 | 2,568,416 |
| 2022-01-12 | $86.00 | $86.83 | $85.59 | $86.44 | $85.82 | 2,169,386 |
| 2022-01-11 | $86.29 | $86.58 | $84.81 | $86.36 | $85.74 | 2,403,327 |
| 2022-01-10 | $87.37 | $87.69 | $85.94 | $86.31 | $85.69 | 2,912,755 |
| 2022-01-07 | $87.31 | $88.01 | $87.13 | $87.45 | $86.82 | 1,750,609 |
| 2022-01-06 | $87.96 | $88.18 | $86.75 | $86.78 | $86.16 | 1,507,317 |
| 2022-01-05 | $88.01 | $88.91 | $87.75 | $87.86 | $87.23 | 2,963,841 |
| 2022-01-04 | $86.98 | $88.01 | $86.55 | $88.00 | $87.37 | 3,346,329 |
| 2022-01-03 | $85.52 | $86.93 | $85.19 | $86.87 | $86.25 | 1,899,802 |
| 2021-12-31 | $86.26 | $86.72 | $85.82 | $85.84 | $85.22 | 1,770,857 |
| 2021-12-30 | $87.41 | $87.51 | $86.37 | $86.45 | $85.83 | 1,346,611 |
| 2021-12-29 | $86.87 | $87.43 | $86.61 | $87.19 | $86.56 | 1,280,338 |
| 2021-12-28 | $86.63 | $87.10 | $86.41 | $86.75 | $86.13 | 1,227,801 |
| 2021-12-27 | $85.80 | $86.67 | $85.49 | $86.60 | $85.98 | 1,220,802 |
| 2021-12-23 | $85.55 | $86.08 | $85.33 | $85.55 | $84.94 | 2,033,694 |
| 2021-12-22 | $84.12 | $85.39 | $83.53 | $85.32 | $84.71 | 2,301,037 |
| 2021-12-21 | $82.75 | $84.36 | $82.60 | $83.87 | $83.27 | 2,730,972 |
| 2021-12-20 | $83.13 | $83.26 | $81.90 | $82.51 | $81.92 | 2,631,655 |
| 2021-12-17 | $84.35 | $85.09 | $83.24 | $83.63 | $83.03 | 4,688,054 |
| 2021-12-16 | $82.59 | $84.10 | $82.16 | $83.91 | $83.31 | 3,076,050 |
| 2021-12-15 | $82.77 | $83.18 | $81.54 | $82.70 | $82.11 | 2,300,468 |
| 2021-12-14 | $83.23 | $83.76 | $82.31 | $82.51 | $81.92 | 2,662,684 |
| 2021-12-13 | $80.97 | $83.77 | $80.42 | $83.20 | $82.60 | 3,103,761 |
| 2021-12-10 | $80.91 | $81.25 | $80.42 | $80.86 | $80.28 | 2,131,317 |
| 2021-12-09 | $80.47 | $81.27 | $79.83 | $80.56 | $79.98 | 1,935,455 |
| 2021-12-08 | $80.06 | $80.95 | $79.82 | $80.61 | $80.03 | 1,886,704 |
| 2021-12-07 | $79.52 | $80.94 | $79.44 | $79.88 | $79.31 | 2,793,589 |
| 2021-12-06 | $78.39 | $80.60 | $78.22 | $79.24 | $78.67 | 3,046,369 |
| 2021-12-03 | $76.65 | $78.14 | $76.46 | $78.05 | $77.49 | 2,510,353 |
| 2021-12-02 | $74.89 | $76.61 | $74.78 | $76.23 | $75.68 | 2,726,861 |
| 2021-12-01 | $74.85 | $76.61 | $74.52 | $75.08 | $74.27 | 2,502,412 |
| 2021-11-30 | $75.90 | $76.16 | $74.32 | $74.57 | $73.76 | 3,440,648 |
| 2021-11-29 | $76.32 | $76.98 | $75.99 | $76.03 | $75.21 | 2,506,632 |
| 2021-11-26 | $77.73 | $78.00 | $76.05 | $76.29 | $75.47 | 1,281,137 |
| 2021-11-24 | $78.43 | $78.74 | $77.40 | $77.62 | $76.78 | 1,338,775 |
| 2021-11-23 | $78.93 | $79.07 | $78.06 | $78.41 | $77.56 | 1,707,333 |
| 2021-11-22 | $79.40 | $79.93 | $78.79 | $79.25 | $78.39 | 1,708,040 |
| 2021-11-19 | $79.42 | $79.63 | $78.76 | $79.26 | $78.40 | 2,381,380 |
| 2021-11-18 | $80.00 | $80.03 | $79.09 | $79.11 | $78.26 | 2,098,959 |
| 2021-11-17 | $79.22 | $80.15 | $78.71 | $79.58 | $78.72 | 2,249,733 |
| 2021-11-16 | $79.32 | $79.95 | $79.19 | $79.31 | $78.45 | 1,978,075 |
| 2021-11-15 | $79.58 | $79.71 | $78.66 | $79.55 | $78.69 | 1,609,672 |
| 2021-11-12 | $79.57 | $79.71 | $79.01 | $79.46 | $78.60 | 1,202,240 |
| 2021-11-11 | $79.06 | $79.34 | $78.68 | $79.16 | $78.30 | 1,776,084 |
| 2021-11-10 | $77.79 | $79.57 | $77.79 | $79.02 | $78.17 | 2,494,438 |
| 2021-11-09 | $78.65 | $78.70 | $77.56 | $77.70 | $76.86 | 2,348,309 |
| 2021-11-08 | $78.32 | $79.09 | $77.82 | $78.74 | $77.89 | 1,626,382 |
| 2021-11-05 | $78.15 | $79.30 | $77.76 | $78.04 | $77.20 | 2,606,832 |
| 2021-11-04 | $80.09 | $80.23 | $77.85 | $78.31 | $77.46 | 2,638,885 |
| 2021-11-03 | $80.36 | $80.94 | $79.58 | $80.04 | $79.17 | 1,648,924 |
| 2021-11-02 | $80.17 | $80.82 | $79.34 | $80.29 | $79.42 | 2,147,028 |
| 2021-11-01 | $79.20 | $80.16 | $78.86 | $79.82 | $78.96 | 3,371,907 |
| 2021-10-29 | $78.11 | $79.41 | $77.56 | $78.96 | $78.11 | 7,995,514 |
| 2021-10-28 | $82.32 | $84.30 | $78.33 | $78.61 | $77.76 | 7,344,608 |
| 2021-10-27 | $82.23 | $82.39 | $81.77 | $81.94 | $81.05 | 2,749,047 |
| 2021-10-26 | $81.49 | $82.12 | $81.17 | $81.79 | $80.91 | 1,557,693 |
| 2021-10-25 | $82.37 | $82.60 | $81.24 | $81.36 | $80.48 | 2,621,124 |
| 2021-10-22 | $81.60 | $82.24 | $81.47 | $82.19 | $81.30 | 1,348,435 |
| 2021-10-21 | $81.70 | $81.78 | $80.79 | $81.46 | $80.58 | 1,349,053 |
| 2021-10-20 | $79.86 | $81.73 | $79.78 | $81.25 | $80.37 | 2,270,020 |
| 2021-10-19 | $78.44 | $79.73 | $78.39 | $79.68 | $78.82 | 2,527,797 |
| 2021-10-18 | $79.60 | $79.60 | $77.94 | $78.18 | $77.34 | 1,822,852 |
| 2021-10-15 | $80.00 | $80.36 | $79.68 | $79.70 | $78.84 | 1,783,565 |
| 2021-10-14 | $79.10 | $79.92 | $79.10 | $79.89 | $79.03 | 1,754,012 |
| 2021-10-13 | $78.72 | $79.26 | $78.47 | $78.80 | $77.95 | 1,491,077 |
| 2021-10-12 | $78.83 | $79.03 | $78.28 | $78.71 | $77.86 | 1,394,441 |
| 2021-10-11 | $79.92 | $80.10 | $78.84 | $78.92 | $78.07 | 2,010,508 |
| 2021-10-08 | $80.71 | $81.11 | $79.98 | $80.20 | $79.33 | 2,641,235 |
| 2021-10-07 | $81.15 | $81.90 | $80.48 | $80.58 | $79.71 | 3,315,983 |
| 2021-10-06 | $80.49 | $80.93 | $79.67 | $80.86 | $79.99 | 2,949,593 |
| 2021-10-05 | $80.78 | $82.19 | $80.49 | $80.86 | $79.99 | 2,756,279 |
| 2021-10-04 | $81.00 | $81.59 | $79.80 | $80.42 | $79.55 | 3,158,299 |
| 2021-10-01 | $80.57 | $81.66 | $79.76 | $81.29 | $80.41 | 2,884,974 |
| 2021-09-30 | $82.01 | $82.53 | $80.41 | $80.43 | $79.56 | 3,095,343 |
| 2021-09-29 | $80.79 | $82.29 | $80.77 | $81.81 | $80.93 | 2,548,333 |
| 2021-09-28 | $80.47 | $80.99 | $80.05 | $80.73 | $79.86 | 2,932,924 |
| 2021-09-27 | $80.43 | $80.86 | $79.89 | $80.57 | $79.70 | 2,264,164 |
| 2021-09-24 | $80.61 | $81.07 | $80.53 | $80.85 | $79.98 | 2,008,778 |
| 2021-09-23 | $81.15 | $81.41 | $80.73 | $80.79 | $79.92 | 2,738,463 |
| 2021-09-22 | $82.23 | $82.39 | $81.01 | $81.05 | $80.17 | 2,445,491 |
| 2021-09-21 | $82.85 | $83.23 | $81.91 | $81.95 | $81.06 | 2,002,686 |
| 2021-09-20 | $82.85 | $83.17 | $81.92 | $82.29 | $81.40 | 2,811,898 |
| 2021-09-17 | $82.94 | $83.63 | $82.71 | $83.61 | $82.71 | 4,507,852 |
| 2021-09-16 | $83.56 | $83.87 | $82.24 | $83.22 | $82.32 | 2,691,692 |
| 2021-09-15 | $81.79 | $84.17 | $81.45 | $83.57 | $82.67 | 5,895,673 |
| 2021-09-14 | $80.78 | $81.79 | $80.58 | $81.77 | $80.89 | 2,867,722 |
| 2021-09-13 | $82.23 | $82.26 | $80.33 | $80.63 | $79.76 | 2,906,643 |
| 2021-09-10 | $81.95 | $81.99 | $80.71 | $80.92 | $80.05 | 2,512,384 |
| 2021-09-09 | $82.93 | $82.93 | $81.38 | $81.72 | $80.84 | 3,519,810 |
| 2021-09-08 | $83.17 | $83.91 | $82.70 | $82.76 | $81.87 | 3,050,726 |
| 2021-09-07 | $82.33 | $83.75 | $81.99 | $83.35 | $82.45 | 5,812,487 |
| 2021-09-03 | $81.05 | $83.15 | $80.78 | $82.71 | $81.82 | 5,100,913 |
| 2021-09-02 | $81.00 | $82.98 | $80.20 | $81.06 | $80.18 | 8,205,827 |
| 2021-09-01 | $76.55 | $77.89 | $75.84 | $77.60 | $76.50 | 4,001,524 |
| 2021-08-31 | $75.98 | $76.37 | $75.30 | $76.22 | $75.14 | 5,213,448 |
| 2021-08-30 | $74.25 | $76.72 | $74.25 | $76.00 | $74.92 | 9,337,043 |
| 2021-08-27 | $74.10 | $74.39 | $73.80 | $73.97 | $72.92 | 2,619,939 |
| 2021-08-26 | $73.61 | $74.00 | $73.12 | $73.77 | $72.72 | 3,090,286 |
| 2021-08-25 | $74.31 | $74.37 | $73.60 | $73.80 | $72.75 | 2,951,302 |
| 2021-08-24 | $74.75 | $75.04 | $74.37 | $74.53 | $73.47 | 2,119,285 |
| 2021-08-23 | $75.44 | $75.44 | $74.60 | $74.81 | $73.75 | 2,532,162 |
| 2021-08-20 | $74.81 | $75.63 | $74.65 | $75.19 | $74.12 | 3,286,784 |
| 2021-08-19 | $75.22 | $75.63 | $74.82 | $75.02 | $73.95 | 3,020,709 |
| 2021-08-18 | $76.06 | $76.20 | $75.23 | $75.27 | $74.20 | 3,169,132 |
| 2021-08-17 | $75.79 | $76.18 | $75.49 | $75.93 | $74.85 | 2,979,887 |
| 2021-08-16 | $74.78 | $75.82 | $74.63 | $75.68 | $74.60 | 3,634,599 |
| 2021-08-13 | $73.80 | $74.76 | $73.55 | $74.56 | $73.50 | 2,911,533 |
| 2021-08-12 | $74.09 | $74.26 | $73.54 | $73.86 | $72.81 | 1,445,588 |
| 2021-08-11 | $74.00 | $74.38 | $73.82 | $73.98 | $72.93 | 1,774,090 |
| 2021-08-10 | $74.20 | $74.32 | $73.74 | $73.85 | $72.80 | 2,377,686 |
| 2021-08-09 | $74.81 | $74.92 | $73.94 | $74.00 | $72.95 | 2,286,230 |
| 2021-08-06 | $74.58 | $75.22 | $74.46 | $74.83 | $73.77 | 2,991,209 |
| 2021-08-05 | $74.97 | $74.97 | $73.61 | $74.46 | $73.40 | 6,988,389 |
| 2021-08-04 | $76.24 | $76.37 | $74.97 | $75.15 | $74.08 | 5,005,486 |
| 2021-08-03 | $76.84 | $77.01 | $76.00 | $76.28 | $75.20 | 4,447,113 |
| 2021-08-02 | $77.60 | $77.98 | $76.82 | $77.21 | $76.11 | 3,352,206 |
| 2021-07-30 | $77.04 | $78.00 | $76.39 | $77.35 | $76.25 | 7,506,604 |
| 2021-07-29 | $79.25 | $80.49 | $77.31 | $77.38 | $76.28 | 7,326,944 |
| 2021-07-28 | $82.19 | $85.68 | $81.32 | $81.91 | $80.75 | 4,563,802 |
| 2021-07-27 | $80.87 | $83.15 | $80.64 | $82.11 | $80.94 | 2,300,588 |
| 2021-07-26 | $80.66 | $81.10 | $80.21 | $80.77 | $79.62 | 1,890,457 |
| 2021-07-23 | $80.86 | $81.32 | $80.48 | $81.14 | $79.99 | 1,826,711 |
| 2021-07-22 | $80.32 | $80.72 | $80.06 | $80.51 | $79.37 | 874,597 |
| 2021-07-21 | $80.79 | $80.79 | $79.54 | $80.27 | $79.13 | 1,769,882 |
| 2021-07-20 | $80.59 | $81.66 | $80.26 | $80.54 | $79.40 | 2,108,092 |
| 2021-07-19 | $81.10 | $81.41 | $79.76 | $80.27 | $79.13 | 3,108,616 |
| 2021-07-16 | $81.32 | $81.82 | $81.14 | $81.42 | $80.26 | 1,585,885 |
| 2021-07-15 | $80.83 | $81.39 | $80.66 | $81.06 | $79.91 | 1,637,869 |
| 2021-07-14 | $81.07 | $81.23 | $80.47 | $81.00 | $79.85 | 1,751,154 |
| 2021-07-13 | $80.72 | $81.39 | $80.72 | $81.09 | $79.94 | 1,989,387 |
| 2021-07-12 | $80.38 | $81.10 | $80.27 | $80.81 | $79.66 | 2,324,876 |
| 2021-07-09 | $81.50 | $81.63 | $80.23 | $80.43 | $79.29 | 2,441,263 |
| 2021-07-08 | $81.50 | $81.77 | $80.81 | $81.33 | $80.17 | 1,900,532 |
| 2021-07-07 | $81.16 | $81.87 | $80.74 | $81.85 | $80.69 | 1,676,342 |
| 2021-07-06 | $81.50 | $81.72 | $80.22 | $81.07 | $79.92 | 3,312,604 |
| 2021-07-02 | $81.47 | $81.82 | $81.28 | $81.76 | $80.60 | 2,826,350 |
| 2021-07-01 | $80.45 | $81.62 | $80.35 | $81.47 | $80.31 | 4,813,206 |
| 2021-06-30 | $81.94 | $81.99 | $80.28 | $80.50 | $79.36 | 3,138,983 |
| 2021-06-29 | $81.59 | $82.04 | $81.29 | $81.86 | $80.70 | 1,740,610 |
| 2021-06-28 | $82.43 | $82.43 | $81.23 | $81.65 | $80.49 | 2,290,310 |
| 2021-06-25 | $81.60 | $82.53 | $81.57 | $82.19 | $81.02 | 6,398,287 |
| 2021-06-24 | $81.24 | $81.78 | $80.98 | $81.40 | $80.24 | 1,972,668 |
| 2021-06-23 | $81.29 | $81.63 | $80.91 | $80.93 | $79.78 | 3,107,230 |
| 2021-06-22 | $81.52 | $81.68 | $81.14 | $81.33 | $80.17 | 1,937,332 |
| 2021-06-21 | $81.14 | $81.72 | $80.41 | $81.51 | $80.35 | 2,042,330 |
| 2021-06-18 | $80.61 | $81.45 | $80.28 | $80.82 | $79.67 | 4,311,338 |
| 2021-06-17 | $81.50 | $81.96 | $80.77 | $81.15 | $80.00 | 2,668,295 |
| 2021-06-16 | $82.07 | $82.48 | $81.56 | $81.77 | $80.61 | 1,911,156 |
| 2021-06-15 | $82.77 | $82.90 | $81.55 | $81.95 | $80.79 | 2,286,273 |
| 2021-06-14 | $82.30 | $82.82 | $81.62 | $82.77 | $81.59 | 2,994,508 |
| 2021-06-11 | $84.25 | $84.50 | $82.12 | $82.24 | $81.07 | 6,107,155 |
| 2021-06-10 | $82.34 | $84.17 | $82.29 | $84.09 | $82.89 | 3,455,650 |
| 2021-06-09 | $81.37 | $82.38 | $81.17 | $82.35 | $81.18 | 1,707,238 |
| 2021-06-08 | $81.62 | $81.69 | $80.26 | $81.09 | $79.94 | 2,489,505 |
| 2021-06-07 | $82.31 | $82.41 | $81.15 | $81.26 | $80.11 | 2,752,969 |
| 2021-06-04 | $82.13 | $82.44 | $81.93 | $82.25 | $81.08 | 1,938,274 |
| 2021-06-03 | $81.13 | $81.87 | $80.66 | $81.69 | $80.53 | 2,397,170 |
| 2021-06-02 | $82.29 | $82.43 | $81.30 | $81.60 | $80.17 | 2,461,078 |
| 2021-06-01 | $82.46 | $82.78 | $82.02 | $82.14 | $80.70 | 3,355,568 |
| 2021-05-28 | $82.29 | $82.64 | $81.88 | $82.12 | $80.68 | 3,617,313 |
| 2021-05-27 | $82.52 | $82.53 | $81.19 | $81.81 | $80.37 | 5,048,553 |
| 2021-05-26 | $81.73 | $82.72 | $81.48 | $82.42 | $80.97 | 2,994,817 |
| 2021-05-25 | $82.55 | $82.85 | $82.24 | $82.35 | $80.90 | 2,330,549 |
| 2021-05-24 | $83.23 | $83.53 | $82.74 | $82.77 | $81.31 | 1,676,442 |
| 2021-05-21 | $83.07 | $83.89 | $83.04 | $83.06 | $81.60 | 1,596,172 |
| 2021-05-20 | $82.51 | $83.42 | $82.44 | $82.96 | $81.50 | 1,950,293 |
| 2021-05-19 | $82.70 | $82.88 | $82.03 | $82.48 | $81.03 | 1,765,564 |
| 2021-05-18 | $82.51 | $83.40 | $82.08 | $82.93 | $81.47 | 2,110,785 |
| 2021-05-17 | $83.85 | $84.18 | $82.78 | $82.85 | $81.39 | 2,372,666 |
| 2021-05-14 | $83.72 | $84.38 | $83.51 | $83.86 | $82.39 | 2,193,458 |
| 2021-05-13 | $83.05 | $83.83 | $82.85 | $83.40 | $81.93 | 2,956,411 |
| 2021-05-12 | $83.45 | $83.92 | $83.03 | $83.10 | $81.64 | 2,426,125 |
| 2021-05-11 | $86.46 | $86.76 | $83.54 | $83.58 | $82.11 | 4,241,243 |
| 2021-05-10 | $87.18 | $87.57 | $86.46 | $86.49 | $84.97 | 3,584,434 |
| 2021-05-07 | $87.47 | $87.92 | $86.40 | $86.62 | $85.10 | 2,486,524 |
| 2021-05-06 | $86.54 | $87.58 | $86.35 | $87.53 | $85.99 | 1,989,136 |
| 2021-05-05 | $87.38 | $87.38 | $86.14 | $86.70 | $85.18 | 2,424,000 |
| 2021-05-04 | $86.93 | $87.66 | $86.27 | $87.44 | $85.90 | 2,732,711 |
| 2021-05-03 | $86.02 | $86.86 | $85.70 | $86.54 | $85.02 | 2,005,039 |
| 2021-04-30 | $85.60 | $85.96 | $84.91 | $85.69 | $84.18 | 2,805,517 |
| 2021-04-29 | $87.56 | $87.56 | $83.83 | $85.35 | $83.85 | 2,486,885 |
| 2021-04-28 | $86.89 | $87.23 | $86.44 | $86.99 | $85.46 | 1,999,588 |
| 2021-04-27 | $86.97 | $87.21 | $86.17 | $86.76 | $85.23 | 1,657,255 |
| 2021-04-26 | $88.00 | $88.00 | $87.01 | $87.36 | $85.82 | 1,644,260 |
| 2021-04-23 | $87.86 | $88.32 | $87.48 | $87.87 | $86.33 | 2,377,322 |
| 2021-04-22 | $87.89 | $88.30 | $87.29 | $88.01 | $86.46 | 2,423,033 |
| 2021-04-21 | $87.74 | $88.11 | $87.37 | $87.90 | $86.35 | 1,839,825 |
| 2021-04-20 | $86.66 | $87.96 | $86.57 | $87.07 | $85.54 | 2,041,414 |
| 2021-04-19 | $86.43 | $86.72 | $85.74 | $86.52 | $85.00 | 2,706,586 |
| 2021-04-16 | $86.26 | $86.85 | $85.90 | $86.56 | $85.04 | 2,884,613 |
| 2021-04-15 | $84.70 | $86.42 | $84.65 | $85.80 | $84.29 | 2,879,702 |
| 2021-04-14 | $84.80 | $84.94 | $84.17 | $84.64 | $83.15 | 1,576,522 |
| 2021-04-13 | $83.78 | $85.25 | $83.73 | $84.79 | $83.30 | 1,504,745 |
| 2021-04-12 | $85.00 | $85.49 | $84.38 | $84.54 | $83.05 | 1,726,383 |
| 2021-04-09 | $84.31 | $84.93 | $83.80 | $84.92 | $83.43 | 2,781,339 |
| 2021-04-08 | $84.84 | $85.29 | $83.95 | $84.00 | $82.52 | 2,174,715 |
| 2021-04-07 | $85.04 | $85.23 | $84.30 | $84.69 | $83.20 | 1,017,244 |
| 2021-04-06 | $84.66 | $85.26 | $84.43 | $84.92 | $83.43 | 1,885,859 |
| 2021-04-05 | $84.75 | $85.70 | $84.34 | $85.28 | $83.78 | 1,893,895 |
| 2021-04-01 | $84.13 | $84.54 | $83.38 | $84.32 | $82.84 | 2,298,628 |
| 2021-03-31 | $85.65 | $85.86 | $84.29 | $84.34 | $82.86 | 3,100,150 |
| 2021-03-30 | $85.77 | $86.38 | $85.12 | $85.58 | $84.08 | 3,778,850 |
| 2021-03-29 | $85.48 | $86.56 | $84.72 | $86.03 | $84.52 | 3,124,074 |
| 2021-03-26 | $83.41 | $86.09 | $83.17 | $85.95 | $84.44 | 4,634,117 |
| 2021-03-25 | $82.53 | $83.62 | $82.13 | $83.41 | $81.94 | 3,635,129 |
| 2021-03-24 | $81.19 | $82.45 | $81.03 | $82.08 | $80.64 | 2,282,944 |
| 2021-03-23 | $81.40 | $82.58 | $81.25 | $81.60 | $80.17 | 2,732,455 |
| 2021-03-22 | $79.80 | $81.54 | $79.51 | $81.24 | $79.81 | 3,121,410 |
| 2021-03-19 | $79.79 | $80.83 | $79.47 | $80.30 | $78.89 | 3,976,479 |
| 2021-03-18 | $79.59 | $80.52 | $79.51 | $79.86 | $78.46 | 2,060,073 |
| 2021-03-17 | $79.13 | $80.21 | $78.68 | $79.69 | $78.29 | 3,792,688 |
| 2021-03-16 | $78.68 | $78.96 | $78.03 | $78.93 | $77.54 | 1,919,799 |
| 2021-03-15 | $78.01 | $78.69 | $77.56 | $78.67 | $77.29 | 1,482,734 |
| 2021-03-12 | $78.00 | $78.38 | $77.55 | $77.96 | $76.59 | 1,462,524 |
| 2021-03-11 | $77.64 | $78.04 | $77.11 | $77.74 | $76.37 | 1,637,565 |
| 2021-03-10 | $77.35 | $77.87 | $76.96 | $77.72 | $76.35 | 2,089,402 |
| 2021-03-09 | $78.55 | $79.16 | $77.24 | $77.27 | $75.91 | 1,976,580 |
| 2021-03-08 | $78.21 | $79.30 | $77.65 | $78.28 | $76.90 | 1,553,543 |
| 2021-03-05 | $76.91 | $78.30 | $76.83 | $78.06 | $76.69 | 2,456,370 |
| 2021-03-04 | $77.17 | $77.28 | $75.90 | $76.42 | $75.08 | 3,920,393 |
| 2021-03-03 | $77.26 | $77.58 | $76.51 | $77.15 | $75.79 | 2,469,758 |
| 2021-03-02 | $78.42 | $78.99 | $77.63 | $77.68 | $76.31 | 3,433,439 |
| 2021-03-01 | $78.07 | $78.39 | $77.60 | $77.94 | $76.57 | 3,914,140 |
| 2021-02-26 | $78.81 | $78.94 | $76.80 | $77.69 | $76.32 | 4,872,590 |
| 2021-02-25 | $78.22 | $78.90 | $77.98 | $78.65 | $77.27 | 2,613,093 |
| 2021-02-24 | $78.25 | $78.67 | $77.48 | $78.51 | $76.89 | 2,503,715 |
| 2021-02-23 | $79.45 | $80.39 | $77.95 | $78.14 | $76.53 | 3,434,420 |
| 2021-02-22 | $77.95 | $79.10 | $77.68 | $78.87 | $77.24 | 2,637,713 |
| 2021-02-19 | $78.83 | $79.14 | $77.85 | $78.44 | $76.82 | 2,926,452 |
| 2021-02-18 | $77.80 | $79.33 | $77.53 | $78.83 | $77.20 | 2,185,373 |
| 2021-02-17 | $77.34 | $77.87 | $76.85 | $77.68 | $76.08 | 3,427,991 |
| 2021-02-16 | $78.68 | $79.09 | $77.26 | $77.80 | $76.19 | 2,665,795 |
| 2021-02-12 | $78.00 | $78.98 | $77.76 | $78.73 | $77.11 | 3,542,798 |
| 2021-02-11 | $78.13 | $78.17 | $77.62 | $77.86 | $76.25 | 1,798,892 |
| 2021-02-10 | $77.53 | $78.06 | $77.03 | $77.61 | $76.01 | 5,461,004 |
| 2021-02-09 | $77.65 | $77.72 | $76.76 | $76.99 | $75.40 | 1,804,029 |
| 2021-02-08 | $77.54 | $78.17 | $77.01 | $77.60 | $76.00 | 2,204,574 |
| 2021-02-05 | $77.48 | $78.06 | $77.14 | $77.30 | $75.71 | 1,824,508 |
| 2021-02-04 | $76.68 | $80.49 | $76.56 | $77.18 | $75.59 | 3,495,813 |
| 2021-02-03 | $76.33 | $77.87 | $75.84 | $77.29 | $75.70 | 2,488,897 |
| 2021-02-02 | $77.01 | $77.80 | $76.46 | $76.52 | $74.94 | 4,092,751 |
| 2021-02-01 | $77.47 | $77.91 | $76.18 | $76.38 | $74.80 | 3,291,692 |
| 2021-01-29 | $75.20 | $77.78 | $74.99 | $76.83 | $75.24 | 4,084,203 |
| 2021-01-28 | $78.22 | $79.22 | $77.12 | $77.15 | $75.56 | 4,950,534 |
| 2021-01-27 | $80.11 | $80.44 | $77.76 | $78.02 | $76.41 | 2,822,080 |
| 2021-01-26 | $80.09 | $81.05 | $79.13 | $80.81 | $79.14 | 1,606,379 |
| 2021-01-25 | $79.48 | $80.72 | $79.14 | $80.10 | $78.45 | 1,683,555 |
| 2021-01-22 | $80.03 | $80.14 | $79.51 | $79.51 | $77.87 | 1,294,609 |
| 2021-01-21 | $79.17 | $80.34 | $78.85 | $80.01 | $78.36 | 2,278,550 |
| 2021-01-20 | $78.66 | $79.75 | $78.52 | $79.52 | $77.88 | 2,903,733 |
| 2021-01-19 | $80.56 | $80.65 | $78.56 | $78.83 | $77.20 | 3,018,144 |
| 2021-01-15 | $80.05 | $80.27 | $79.22 | $80.04 | $78.39 | 1,646,226 |
| 2021-01-14 | $81.97 | $82.38 | $79.84 | $80.05 | $78.40 | 3,308,813 |
| 2021-01-13 | $80.42 | $82.85 | $80.24 | $82.40 | $80.70 | 4,140,054 |
| 2021-01-12 | $82.04 | $82.36 | $79.89 | $80.56 | $78.90 | 2,897,590 |
| 2021-01-11 | $82.20 | $82.89 | $81.32 | $82.47 | $80.77 | 2,285,452 |
| 2021-01-08 | $81.53 | $82.14 | $81.04 | $81.70 | $80.01 | 1,728,324 |
| 2021-01-07 | $80.96 | $81.72 | $80.37 | $81.49 | $79.81 | 1,688,363 |
| 2021-01-06 | $79.60 | $81.43 | $79.60 | $80.94 | $79.27 | 3,062,184 |
| 2021-01-05 | $80.13 | $81.73 | $79.49 | $81.22 | $79.54 | 2,714,100 |
| 2021-01-04 | $80.49 | $80.99 | $79.31 | $80.12 | $78.47 | 3,467,149 |
| 2020-12-31 | $79.20 | $80.29 | $78.72 | $80.24 | $78.58 | 1,770,195 |
| 2020-12-30 | $80.17 | $80.35 | $79.10 | $79.20 | $77.57 | 1,344,745 |
| 2020-12-29 | $79.86 | $80.45 | $79.70 | $80.00 | $78.35 | 1,366,134 |
| 2020-12-28 | $79.88 | $80.16 | $78.84 | $79.26 | $77.62 | 1,252,108 |
| 2020-12-24 | $78.81 | $79.61 | $78.65 | $79.59 | $77.95 | 743,239 |
| 2020-12-23 | $79.00 | $79.39 | $78.44 | $78.75 | $77.13 | 1,979,204 |
| 2020-12-22 | $78.27 | $79.48 | $78.08 | $78.66 | $77.04 | 2,372,267 |
| 2020-12-21 | $80.04 | $80.12 | $78.03 | $79.05 | $77.42 | 2,472,305 |
| 2020-12-18 | $80.98 | $81.26 | $80.33 | $80.86 | $79.19 | 4,513,780 |
| 2020-12-17 | $80.26 | $81.63 | $80.01 | $81.04 | $79.37 | 2,471,386 |
| 2020-12-16 | $79.64 | $80.91 | $79.38 | $80.00 | $78.35 | 2,331,421 |
| 2020-12-15 | $78.30 | $79.95 | $78.18 | $79.62 | $77.98 | 2,975,803 |
| 2020-12-14 | $79.81 | $80.60 | $78.82 | $78.83 | $77.20 | 3,686,835 |
| 2020-12-11 | $78.72 | $79.51 | $77.73 | $79.34 | $77.70 | 3,881,490 |
| 2020-12-10 | $79.58 | $80.07 | $79.12 | $79.16 | $77.53 | 2,793,789 |
| 2020-12-09 | $77.96 | $80.60 | $77.92 | $79.30 | $77.66 | 5,307,935 |
| 2020-12-08 | $77.54 | $78.26 | $76.79 | $77.93 | $76.32 | 3,628,586 |
| 2020-12-07 | $77.79 | $78.64 | $77.50 | $77.77 | $76.17 | 3,816,366 |
| 2020-12-04 | $76.20 | $78.28 | $76.10 | $78.00 | $76.39 | 3,223,461 |
| 2020-12-03 | $75.53 | $76.52 | $75.38 | $76.32 | $74.75 | 5,419,723 |
| 2020-12-02 | $75.81 | $76.36 | $74.79 | $76.35 | $74.54 | 4,113,046 |
| 2020-12-01 | $76.61 | $77.09 | $75.40 | $75.51 | $73.72 | 2,899,948 |
| 2020-11-30 | $76.12 | $76.89 | $75.61 | $76.07 | $74.26 | 5,824,551 |
| 2020-11-27 | $75.76 | $76.24 | $75.36 | $75.97 | $74.16 | 811,847 |
| 2020-11-25 | $76.15 | $76.16 | $75.20 | $75.39 | $73.60 | 1,910,786 |
| 2020-11-24 | $76.01 | $76.56 | $75.28 | $76.03 | $74.22 | 4,440,788 |
| 2020-11-23 | $76.74 | $77.02 | $75.31 | $75.77 | $73.97 | 3,049,489 |
| 2020-11-20 | $78.64 | $78.96 | $76.99 | $77.02 | $75.19 | 2,878,806 |
| 2020-11-19 | $80.33 | $80.36 | $78.22 | $78.88 | $77.01 | 2,622,816 |
| 2020-11-18 | $80.74 | $81.38 | $80.37 | $80.42 | $78.51 | 3,946,100 |
| 2020-11-17 | $80.45 | $80.88 | $80.08 | $80.78 | $78.86 | 3,877,198 |
| 2020-11-16 | $82.83 | $82.88 | $80.24 | $80.98 | $79.06 | 3,391,243 |
| 2020-11-13 | $81.89 | $82.80 | $81.66 | $82.36 | $80.40 | 2,195,065 |
| 2020-11-12 | $80.81 | $82.18 | $80.52 | $81.66 | $79.72 | 3,289,179 |
| 2020-11-11 | $81.99 | $82.33 | $80.38 | $80.93 | $79.01 | 5,525,132 |
| 2020-11-10 | $81.20 | $81.90 | $79.16 | $81.55 | $79.61 | 5,213,084 |
| 2020-11-09 | $81.74 | $82.84 | $80.87 | $80.97 | $79.05 | 5,990,924 |
| 2020-11-06 | $78.15 | $79.22 | $77.70 | $78.93 | $77.05 | 3,141,121 |
| 2020-11-05 | $77.10 | $78.40 | $76.06 | $77.76 | $75.91 | 4,611,005 |
| 2020-11-04 | $78.16 | $78.82 | $75.52 | $75.67 | $73.87 | 6,719,368 |
| 2020-11-03 | $78.80 | $80.21 | $77.22 | $77.26 | $75.42 | 3,807,719 |
| 2020-11-02 | $78.15 | $79.76 | $77.87 | $78.67 | $76.80 | 2,228,767 |
| 2020-10-30 | $77.26 | $78.12 | $76.03 | $77.57 | $75.73 | 2,644,160 |
| 2020-10-29 | $79.07 | $79.91 | $77.09 | $78.08 | $76.22 | 3,326,446 |
| 2020-10-28 | $79.44 | $79.94 | $78.11 | $78.15 | $76.29 | 3,098,578 |
| 2020-10-27 | $80.59 | $82.00 | $80.34 | $80.62 | $78.70 | 3,333,446 |
| 2020-10-26 | $80.26 | $80.93 | $79.53 | $80.01 | $78.11 | 2,380,569 |
| 2020-10-23 | $81.73 | $81.93 | $80.84 | $81.09 | $79.16 | 1,676,967 |
| 2020-10-22 | $81.87 | $82.42 | $81.27 | $81.45 | $79.51 | 1,933,816 |
| 2020-10-21 | $81.32 | $82.23 | $80.79 | $81.74 | $79.80 | 2,788,117 |
| 2020-10-20 | $81.51 | $81.84 | $80.78 | $81.14 | $79.21 | 3,191,637 |
| 2020-10-19 | $81.87 | $82.61 | $80.75 | $81.19 | $79.26 | 2,627,933 |
| 2020-10-16 | $80.63 | $82.31 | $80.63 | $81.82 | $79.88 | 1,779,797 |
| 2020-10-15 | $79.24 | $80.73 | $79.23 | $80.56 | $78.65 | 2,154,188 |
| 2020-10-14 | $80.32 | $81.34 | $80.00 | $80.04 | $78.14 | 1,658,828 |
| 2020-10-13 | $79.48 | $80.83 | $79.29 | $80.10 | $78.20 | 1,972,578 |
| 2020-10-12 | $78.83 | $79.99 | $78.54 | $79.63 | $77.74 | 2,714,530 |
| 2020-10-09 | $78.85 | $79.04 | $77.73 | $78.50 | $76.63 | 4,039,118 |
| 2020-10-08 | $81.00 | $81.30 | $78.56 | $78.85 | $76.98 | 4,324,413 |
| 2020-10-07 | $80.91 | $82.02 | $80.27 | $81.65 | $79.71 | 1,506,577 |
| 2020-10-06 | $80.48 | $81.97 | $80.28 | $80.46 | $78.55 | 2,565,484 |
| 2020-10-05 | $79.17 | $80.69 | $79.07 | $80.57 | $78.66 | 2,398,768 |
| 2020-10-02 | $79.34 | $79.93 | $78.64 | $78.83 | $76.96 | 1,536,689 |
| 2020-10-01 | $82.02 | $82.39 | $79.44 | $79.72 | $77.83 | 2,110,261 |
| 2020-09-30 | $79.49 | $81.20 | $79.03 | $80.42 | $78.51 | 3,055,529 |
| 2020-09-29 | $79.39 | $80.41 | $79.02 | $79.09 | $77.21 | 3,590,519 |
| 2020-09-28 | $80.56 | $81.10 | $79.38 | $79.54 | $77.65 | 1,793,220 |
| 2020-09-25 | $78.47 | $79.96 | $78.25 | $79.64 | $77.75 | 2,231,316 |
| 2020-09-24 | $78.40 | $79.36 | $77.72 | $78.70 | $76.83 | 3,797,357 |
| 2020-09-23 | $79.40 | $79.87 | $78.28 | $78.33 | $76.47 | 2,028,206 |
| 2020-09-22 | $80.10 | $80.22 | $78.03 | $79.05 | $77.17 | 3,184,362 |
| 2020-09-21 | $81.81 | $81.86 | $79.24 | $80.25 | $78.34 | 2,720,988 |
| 2020-09-18 | $82.16 | $83.79 | $82.16 | $82.97 | $81.00 | 5,497,485 |
| 2020-09-17 | $81.06 | $82.39 | $80.51 | $82.32 | $80.36 | 2,607,615 |
| 2020-09-16 | $81.09 | $81.99 | $80.52 | $81.68 | $79.74 | 3,769,279 |
| 2020-09-15 | $83.65 | $83.65 | $80.36 | $80.51 | $78.60 | 3,446,727 |
| 2020-09-14 | $83.59 | $84.64 | $83.08 | $83.19 | $81.21 | 1,833,360 |
| 2020-09-11 | $83.36 | $83.84 | $82.46 | $83.10 | $81.13 | 2,342,930 |
| 2020-09-10 | $82.75 | $83.56 | $82.23 | $83.13 | $81.15 | 2,620,357 |
| 2020-09-09 | $82.01 | $83.46 | $81.71 | $82.86 | $80.89 | 2,759,799 |
| 2020-09-08 | $81.81 | $82.30 | $80.85 | $81.29 | $79.36 | 2,819,548 |
| 2020-09-04 | $83.12 | $83.78 | $81.49 | $82.30 | $80.34 | 3,143,819 |
| 2020-09-03 | $85.77 | $86.14 | $82.76 | $83.47 | $81.49 | 3,139,684 |
| 2020-09-02 | $85.74 | $86.16 | $85.17 | $85.91 | $83.87 | 5,148,491 |
| 2020-09-01 | $86.90 | $86.98 | $84.97 | $85.55 | $83.52 | 3,102,696 |
| 2020-08-31 | $86.25 | $87.25 | $86.18 | $87.07 | $85.00 | 2,736,883 |
| 2020-08-28 | $86.39 | $86.47 | $84.86 | $86.03 | $83.99 | 2,516,443 |
| 2020-08-27 | $84.60 | $86.89 | $84.14 | $86.27 | $83.98 | 3,252,441 |
| 2020-08-26 | $84.11 | $84.49 | $83.26 | $84.35 | $82.11 | 2,067,123 |
| 2020-08-25 | $83.98 | $84.76 | $83.82 | $84.60 | $82.35 | 2,775,852 |
| 2020-08-24 | $83.52 | $83.89 | $82.88 | $83.85 | $81.62 | 2,642,843 |
| 2020-08-21 | $83.00 | $83.14 | $82.13 | $83.09 | $80.89 | 2,975,765 |
| 2020-08-20 | $82.55 | $83.24 | $82.41 | $82.89 | $80.69 | 2,391,945 |
| 2020-08-19 | $84.33 | $84.50 | $82.66 | $82.89 | $80.69 | 3,174,695 |
| 2020-08-18 | $84.00 | $84.52 | $83.78 | $84.27 | $82.03 | 2,289,382 |
| 2020-08-17 | $83.37 | $84.49 | $83.37 | $83.70 | $81.48 | 2,583,932 |
| 2020-08-14 | $84.49 | $84.73 | $83.18 | $83.50 | $81.28 | 2,757,068 |
| 2020-08-13 | $83.18 | $84.92 | $83.17 | $84.64 | $82.39 | 3,301,064 |
| 2020-08-12 | $83.17 | $83.82 | $82.42 | $83.48 | $81.26 | 3,170,036 |
| 2020-08-11 | $83.50 | $84.29 | $82.72 | $82.94 | $80.74 | 3,685,253 |
| 2020-08-10 | $80.84 | $83.36 | $80.37 | $83.10 | $80.89 | 5,767,532 |
| 2020-08-07 | $80.49 | $81.11 | $79.99 | $80.73 | $78.59 | 3,401,024 |
| 2020-08-06 | $80.21 | $80.39 | $78.68 | $80.37 | $78.24 | 5,485,198 |
| 2020-08-05 | $81.45 | $82.11 | $80.07 | $80.46 | $78.32 | 5,130,378 |
| 2020-08-04 | $82.77 | $83.24 | $80.93 | $81.08 | $78.93 | 5,473,269 |
| 2020-08-03 | $86.96 | $87.12 | $83.12 | $83.16 | $80.95 | 4,451,934 |
| 2020-07-31 | $85.68 | $86.64 | $84.76 | $86.38 | $84.09 | 4,038,182 |
| 2020-07-30 | $85.00 | $86.11 | $82.92 | $86.01 | $83.73 | 8,532,630 |
| 2020-07-29 | $89.42 | $91.45 | $89.28 | $90.73 | $88.32 | 2,220,738 |
| 2020-07-28 | $89.37 | $89.79 | $88.87 | $89.26 | $86.89 | 1,288,587 |
| 2020-07-27 | $89.33 | $90.36 | $89.03 | $89.29 | $86.92 | 1,419,606 |
| 2020-07-24 | $89.32 | $89.42 | $88.33 | $89.26 | $86.89 | 2,362,021 |
| 2020-07-23 | $89.09 | $90.81 | $89.09 | $89.49 | $87.12 | 2,013,450 |
| 2020-07-22 | $88.67 | $89.44 | $88.25 | $89.20 | $86.83 | 1,619,839 |
| 2020-07-21 | $87.93 | $88.93 | $87.82 | $88.67 | $86.32 | 1,528,435 |
| 2020-07-20 | $87.51 | $88.00 | $86.85 | $87.82 | $85.49 | 1,411,102 |
| 2020-07-17 | $86.30 | $87.80 | $86.02 | $87.56 | $85.24 | 1,980,207 |
| 2020-07-16 | $87.11 | $87.11 | $85.50 | $85.81 | $83.53 | 1,187,756 |
| 2020-07-15 | $85.91 | $87.52 | $85.38 | $87.09 | $84.78 | 2,586,967 |
| 2020-07-14 | $82.97 | $84.67 | $82.88 | $84.65 | $82.40 | 4,071,113 |
| 2020-07-13 | $85.51 | $86.00 | $83.24 | $83.46 | $81.25 | 3,028,113 |
| 2020-07-10 | $85.54 | $85.93 | $84.78 | $85.23 | $82.97 | 2,213,297 |
| 2020-07-09 | $84.20 | $86.01 | $84.20 | $85.69 | $83.42 | 2,445,834 |
| 2020-07-08 | $85.80 | $85.94 | $83.73 | $84.18 | $81.95 | 3,722,450 |
| 2020-07-07 | $86.73 | $87.23 | $84.96 | $85.50 | $83.23 | 4,541,638 |
| 2020-07-06 | $87.77 | $88.50 | $87.56 | $88.11 | $85.77 | 2,724,372 |
| 2020-07-02 | $87.64 | $87.66 | $86.93 | $87.21 | $84.90 | 2,536,757 |
| 2020-07-01 | $86.47 | $87.65 | $86.24 | $87.31 | $84.99 | 2,757,012 |
| 2020-06-30 | $84.16 | $86.32 | $84.10 | $86.10 | $83.82 | 3,343,733 |
| 2020-06-29 | $84.85 | $84.96 | $83.66 | $84.23 | $81.99 | 3,412,618 |
| 2020-06-26 | $85.19 | $85.50 | $83.81 | $84.31 | $82.07 | 3,654,571 |
| 2020-06-25 | $82.60 | $85.48 | $82.35 | $85.33 | $83.07 | 3,940,527 |
| 2020-06-24 | $83.13 | $83.46 | $81.35 | $82.47 | $80.28 | 3,289,471 |
| 2020-06-23 | $84.34 | $84.67 | $83.38 | $83.49 | $81.27 | 2,654,873 |
| 2020-06-22 | $84.42 | $84.66 | $83.37 | $83.96 | $81.73 | 1,932,326 |
| 2020-06-19 | $85.00 | $85.29 | $84.03 | $84.49 | $82.25 | 4,432,666 |
| 2020-06-18 | $84.51 | $84.93 | $83.53 | $83.85 | $81.62 | 1,856,817 |
| 2020-06-17 | $85.33 | $85.79 | $84.57 | $85.10 | $82.84 | 1,992,663 |
| 2020-06-16 | $85.36 | $86.01 | $83.92 | $84.99 | $82.73 | 3,735,822 |
| 2020-06-15 | $82.95 | $84.30 | $82.46 | $83.78 | $81.56 | 4,328,728 |
| 2020-06-12 | $85.32 | $85.34 | $82.77 | $83.97 | $81.74 | 4,703,815 |
| 2020-06-11 | $86.00 | $86.23 | $83.24 | $83.57 | $81.35 | 4,084,259 |
| 2020-06-10 | $87.42 | $87.76 | $86.19 | $86.84 | $84.54 | 3,073,845 |
| 2020-06-09 | $89.07 | $89.46 | $87.01 | $87.01 | $84.70 | 2,665,955 |
| 2020-06-08 | $87.59 | $89.15 | $86.74 | $88.78 | $86.42 | 4,814,041 |
| 2020-06-05 | $88.91 | $89.89 | $88.18 | $89.19 | $86.82 | 2,837,134 |
| 2020-06-04 | $89.23 | $90.05 | $88.17 | $88.63 | $86.28 | 1,794,411 |
| 2020-06-03 | $91.00 | $91.58 | $90.02 | $90.48 | $87.84 | 1,759,398 |
| 2020-06-02 | $90.30 | $90.98 | $89.78 | $90.98 | $88.32 | 2,040,871 |
| 2020-06-01 | $89.61 | $90.93 | $89.37 | $90.39 | $87.75 | 1,767,975 |
| 2020-05-29 | $88.60 | $90.11 | $87.85 | $90.01 | $87.38 | 5,070,276 |
| 2020-05-28 | $87.75 | $88.80 | $86.66 | $88.20 | $85.62 | 4,514,911 |
| 2020-05-27 | $85.14 | $86.50 | $83.66 | $86.44 | $83.91 | 4,007,701 |
| 2020-05-26 | $87.91 | $87.97 | $85.29 | $85.51 | $83.01 | 3,006,598 |
| 2020-05-22 | $86.88 | $87.10 | $86.27 | $86.93 | $84.39 | 1,345,267 |
| 2020-05-21 | $87.19 | $87.58 | $85.82 | $86.56 | $84.03 | 1,534,137 |
| 2020-05-20 | $87.43 | $89.39 | $87.02 | $87.42 | $84.87 | 3,312,128 |
| 2020-05-19 | $86.63 | $87.67 | $86.17 | $86.52 | $83.99 | 2,393,051 |
| 2020-05-18 | $88.42 | $89.24 | $86.50 | $86.82 | $84.28 | 4,210,347 |
| 2020-05-15 | $86.82 | $88.32 | $85.95 | $87.16 | $84.61 | 3,430,047 |
| 2020-05-14 | $84.49 | $87.24 | $84.29 | $86.92 | $84.38 | 4,521,868 |
| 2020-05-13 | $85.89 | $86.99 | $84.61 | $85.55 | $83.05 | 3,002,287 |
| 2020-05-12 | $89.41 | $89.77 | $85.80 | $85.89 | $83.38 | 2,550,741 |
| 2020-05-11 | $87.76 | $89.45 | $87.41 | $88.93 | $86.33 | 2,401,763 |
| 2020-05-08 | $89.49 | $89.66 | $87.83 | $88.08 | $85.51 | 1,321,683 |
| 2020-05-07 | $88.88 | $89.03 | $87.75 | $88.44 | $85.86 | 1,526,351 |
| 2020-05-06 | $89.13 | $89.57 | $87.87 | $87.92 | $85.35 | 1,866,259 |
| 2020-05-05 | $88.21 | $89.68 | $87.83 | $88.74 | $86.15 | 2,571,866 |
| 2020-05-04 | $88.17 | $88.35 | $86.57 | $87.27 | $84.72 | 2,679,758 |
| 2020-05-01 | $88.51 | $88.51 | $86.60 | $87.84 | $85.27 | 2,644,805 |
| 2020-04-30 | $92.14 | $93.26 | $88.53 | $88.78 | $86.19 | 3,588,922 |
| 2020-04-29 | $91.55 | $92.41 | $90.58 | $91.49 | $88.82 | 3,022,459 |
| 2020-04-28 | $92.96 | $93.01 | $90.84 | $91.00 | $88.34 | 2,174,251 |
| 2020-04-27 | $94.00 | $94.01 | $92.47 | $92.67 | $89.96 | 2,318,445 |
| 2020-04-24 | $92.26 | $92.98 | $90.61 | $92.92 | $90.20 | 2,309,342 |
| 2020-04-23 | $90.87 | $92.39 | $90.03 | $91.32 | $88.65 | 3,147,395 |
| 2020-04-22 | $91.48 | $91.48 | $89.98 | $90.54 | $87.89 | 3,960,331 |
| 2020-04-21 | $92.82 | $92.84 | $89.90 | $90.10 | $87.47 | 2,693,100 |
| 2020-04-20 | $92.90 | $95.19 | $92.28 | $94.14 | $91.39 | 4,202,904 |
| 2020-04-17 | $91.83 | $93.00 | $91.08 | $92.95 | $90.23 | 2,503,913 |
| 2020-04-16 | $87.73 | $90.86 | $86.57 | $90.53 | $87.88 | 4,646,243 |
| 2020-04-15 | $87.39 | $88.33 | $86.52 | $86.89 | $84.35 | 2,059,232 |
| 2020-04-14 | $87.81 | $88.58 | $87.03 | $88.25 | $85.67 | 3,784,213 |
| 2020-04-13 | $85.61 | $86.60 | $84.57 | $86.00 | $83.49 | 2,498,212 |
| 2020-04-09 | $84.43 | $87.80 | $83.50 | $86.89 | $84.35 | 3,891,177 |
| 2020-04-08 | $83.10 | $85.18 | $82.16 | $84.48 | $82.01 | 2,951,466 |
| 2020-04-07 | $86.74 | $87.00 | $82.48 | $82.51 | $80.10 | 2,792,985 |
| 2020-04-06 | $84.04 | $85.43 | $82.79 | $84.93 | $82.45 | 2,874,052 |
| 2020-04-03 | $81.43 | $82.69 | $80.20 | $81.42 | $79.04 | 3,271,020 |
| 2020-04-02 | $78.35 | $82.36 | $77.98 | $82.22 | $79.82 | 3,161,139 |
| 2020-04-01 | $78.77 | $80.85 | $77.82 | $78.66 | $76.36 | 3,017,812 |
| 2020-03-31 | $81.66 | $84.36 | $80.76 | $81.19 | $78.82 | 2,767,602 |
| 2020-03-30 | $80.87 | $82.99 | $80.31 | $82.19 | $79.79 | 2,371,219 |
| 2020-03-27 | $78.00 | $80.67 | $76.37 | $79.79 | $77.46 | 4,446,268 |
| 2020-03-26 | $74.43 | $80.74 | $73.91 | $80.17 | $77.83 | 4,465,717 |
| 2020-03-25 | $72.78 | $74.86 | $72.21 | $73.57 | $71.42 | 5,993,716 |
| 2020-03-24 | $73.07 | $75.73 | $72.10 | $73.91 | $71.75 | 4,685,091 |
| 2020-03-23 | $74.85 | $75.09 | $69.69 | $71.81 | $69.71 | 4,663,993 |
| 2020-03-20 | $76.85 | $78.74 | $74.04 | $75.75 | $73.54 | 6,097,378 |
| 2020-03-19 | $85.18 | $85.20 | $77.16 | $78.17 | $75.89 | 6,492,136 |
| 2020-03-18 | $76.20 | $85.22 | $75.95 | $84.59 | $82.12 | 7,497,318 |
| 2020-03-17 | $73.36 | $81.28 | $72.88 | $80.51 | $78.16 | 5,921,723 |
| 2020-03-16 | $72.66 | $77.14 | $69.10 | $71.57 | $69.48 | 4,351,885 |
| 2020-03-13 | $78.55 | $81.32 | $73.59 | $80.99 | $78.62 | 5,773,576 |
| 2020-03-12 | $73.10 | $77.26 | $71.28 | $75.47 | $73.26 | 6,982,449 |
| 2020-03-11 | $80.92 | $81.90 | $76.38 | $77.97 | $75.69 | 3,652,869 |
| 2020-03-10 | $80.51 | $83.31 | $78.73 | $82.98 | $80.56 | 3,490,474 |
| 2020-03-09 | $80.65 | $81.73 | $78.10 | $78.40 | $76.11 | 4,109,051 |
| 2020-03-06 | $85.09 | $86.19 | $82.95 | $85.38 | $82.89 | 3,442,818 |
| 2020-03-05 | $89.04 | $89.94 | $86.42 | $87.65 | $85.09 | 3,821,839 |
| 2020-03-04 | $87.26 | $91.14 | $87.09 | $91.06 | $88.40 | 4,342,496 |
| 2020-03-03 | $86.92 | $88.98 | $84.56 | $85.91 | $83.40 | 3,240,739 |
| 2020-03-02 | $83.37 | $87.23 | $82.90 | $87.18 | $84.63 | 3,370,094 |
| 2020-02-28 | $81.81 | $83.59 | $80.59 | $83.47 | $81.03 | 4,659,608 |
| 2020-02-27 | $85.25 | $87.02 | $84.23 | $84.27 | $81.81 | 3,004,249 |
| 2020-02-26 | $87.79 | $88.70 | $86.88 | $87.03 | $84.27 | 3,126,905 |
| 2020-02-25 | $89.82 | $90.23 | $86.20 | $86.99 | $84.23 | 2,620,356 |
| 2020-02-24 | $90.77 | $91.33 | $89.19 | $89.53 | $86.69 | 2,380,637 |
| 2020-02-21 | $92.67 | $93.16 | $92.24 | $92.67 | $89.73 | 1,529,456 |
| 2020-02-20 | $93.10 | $93.50 | $92.41 | $93.06 | $90.11 | 1,778,209 |
| 2020-02-19 | $92.36 | $93.57 | $92.21 | $93.16 | $90.20 | 1,614,611 |
| 2020-02-18 | $92.59 | $92.65 | $91.04 | $92.22 | $89.29 | 1,820,615 |
| 2020-02-14 | $92.90 | $93.43 | $91.90 | $93.14 | $90.18 | 1,740,189 |
| 2020-02-13 | $91.36 | $92.89 | $90.99 | $92.57 | $89.63 | 2,146,076 |
| 2020-02-12 | $91.86 | $92.19 | $91.11 | $91.43 | $88.53 | 1,590,927 |
| 2020-02-11 | $91.83 | $92.30 | $91.42 | $91.85 | $88.93 | 1,706,516 |
| 2020-02-10 | $90.70 | $91.39 | $90.25 | $91.28 | $88.38 | 2,597,679 |
| 2020-02-07 | $92.71 | $92.96 | $91.18 | $91.25 | $88.35 | 2,306,038 |
| 2020-02-06 | $93.90 | $95.00 | $92.75 | $93.30 | $90.34 | 3,888,352 |
| 2020-02-05 | $91.33 | $91.65 | $90.45 | $91.31 | $88.41 | 3,184,991 |
| 2020-02-04 | $90.66 | $91.62 | $90.07 | $90.87 | $87.99 | 2,213,304 |
| 2020-02-03 | $89.98 | $90.64 | $89.65 | $89.69 | $86.84 | 1,498,455 |
| 2020-01-31 | $90.28 | $90.32 | $89.05 | $89.22 | $86.39 | 1,796,512 |
| 2020-01-30 | $89.85 | $90.70 | $89.27 | $90.64 | $87.76 | 1,608,469 |
| 2020-01-29 | $90.71 | $91.17 | $90.48 | $90.50 | $87.63 | 1,548,201 |
| 2020-01-28 | $90.70 | $90.94 | $90.26 | $90.55 | $87.68 | 1,952,233 |
| 2020-01-27 | $89.68 | $90.96 | $89.12 | $90.53 | $87.66 | 2,222,430 |
| 2020-01-24 | $91.24 | $91.47 | $90.51 | $90.78 | $87.90 | 1,610,778 |
| 2020-01-23 | $91.03 | $91.43 | $90.53 | $91.10 | $88.21 | 2,129,415 |
| 2020-01-22 | $91.61 | $91.86 | $90.58 | $91.16 | $88.27 | 2,815,351 |
| 2020-01-21 | $89.52 | $91.87 | $89.31 | $91.07 | $88.18 | 4,284,864 |
| 2020-01-17 | $89.84 | $89.93 | $89.21 | $89.73 | $86.88 | 4,474,921 |
| 2020-01-16 | $90.00 | $90.00 | $89.32 | $89.99 | $87.13 | 2,243,904 |
| 2020-01-15 | $89.20 | $89.95 | $88.69 | $89.56 | $86.72 | 2,561,016 |
| 2020-01-14 | $88.76 | $89.27 | $87.89 | $89.21 | $86.38 | 3,836,284 |
| 2020-01-13 | $87.47 | $90.30 | $87.10 | $89.37 | $86.53 | 5,007,675 |
| 2020-01-10 | $86.97 | $87.05 | $85.65 | $85.90 | $83.17 | 3,118,879 |
| 2020-01-09 | $86.61 | $87.08 | $85.86 | $86.54 | $83.79 | 2,098,938 |
| 2020-01-08 | $85.61 | $86.99 | $85.54 | $86.73 | $83.98 | 3,576,601 |
| 2020-01-07 | $84.71 | $85.93 | $84.70 | $85.49 | $82.78 | 4,803,153 |
| 2020-01-06 | $85.30 | $85.59 | $84.15 | $85.29 | $82.58 | 3,500,033 |
| 2020-01-03 | $84.48 | $85.76 | $84.39 | $85.50 | $82.79 | 1,871,712 |
| 2020-01-02 | $85.00 | $85.87 | $84.18 | $85.87 | $83.14 | 2,957,832 |
| 2019-12-31 | $83.38 | $83.66 | $83.15 | $83.62 | $80.97 | 1,292,679 |
| 2019-12-30 | $84.10 | $84.22 | $83.07 | $83.43 | $80.78 | 866,292 |
| 2019-12-27 | $84.57 | $84.57 | $83.93 | $84.05 | $81.38 | 798,061 |
| 2019-12-26 | $84.85 | $84.91 | $83.86 | $84.33 | $81.65 | 838,579 |
| 2019-12-24 | $84.52 | $84.78 | $84.15 | $84.69 | $82.00 | 628,567 |
| 2019-12-23 | $82.79 | $84.66 | $82.50 | $84.52 | $81.84 | 2,201,576 |
| 2019-12-20 | $82.50 | $82.97 | $82.25 | $82.49 | $79.87 | 3,904,880 |
| 2019-12-19 | $83.61 | $83.68 | $82.10 | $82.22 | $79.61 | 2,814,877 |
| 2019-12-18 | $83.33 | $83.76 | $82.99 | $83.66 | $81.00 | 3,911,317 |
| 2019-12-17 | $82.68 | $83.27 | $81.28 | $83.25 | $80.61 | 3,486,017 |
| 2019-12-16 | $84.52 | $84.69 | $83.68 | $83.86 | $81.20 | 2,870,197 |
| 2019-12-13 | $83.64 | $84.04 | $83.18 | $83.96 | $81.29 | 1,836,636 |
| 2019-12-12 | $83.15 | $83.81 | $82.74 | $83.51 | $80.86 | 2,319,613 |
| 2019-12-11 | $82.45 | $83.13 | $82.06 | $83.01 | $80.37 | 2,925,770 |
| 2019-12-10 | $80.82 | $82.51 | $80.63 | $82.29 | $79.68 | 3,200,494 |
| 2019-12-09 | $83.13 | $83.13 | $81.40 | $81.55 | $78.96 | 2,988,442 |
| 2019-12-06 | $82.81 | $83.53 | $82.77 | $83.17 | $80.53 | 2,014,236 |
| 2019-12-05 | $82.24 | $82.67 | $81.64 | $82.48 | $79.86 | 1,454,684 |
| 2019-12-04 | $81.18 | $82.61 | $81.18 | $82.43 | $79.60 | 1,928,114 |
| 2019-12-03 | $81.30 | $81.61 | $80.52 | $81.01 | $78.23 | 1,661,707 |
| 2019-12-02 | $82.10 | $82.42 | $81.15 | $81.86 | $79.05 | 1,929,539 |
| 2019-11-29 | $82.21 | $82.87 | $81.90 | $81.97 | $79.16 | 854,269 |
| 2019-11-27 | $81.91 | $82.62 | $81.75 | $82.46 | $79.63 | 1,374,752 |
| 2019-11-26 | $82.15 | $82.83 | $81.83 | $82.01 | $79.20 | 3,815,364 |
| 2019-11-25 | $82.54 | $82.74 | $81.87 | $82.04 | $79.22 | 2,271,056 |
| 2019-11-22 | $82.03 | $82.25 | $81.64 | $82.02 | $79.20 | 3,077,448 |
| 2019-11-21 | $81.85 | $82.43 | $81.33 | $82.25 | $79.43 | 2,243,919 |
| 2019-11-20 | $81.46 | $82.24 | $81.35 | $82.00 | $79.19 | 3,291,399 |
| 2019-11-19 | $81.21 | $81.93 | $80.74 | $81.67 | $78.87 | 2,326,726 |
| 2019-11-18 | $81.24 | $81.88 | $80.85 | $81.12 | $78.34 | 2,572,143 |
| 2019-11-15 | $80.54 | $81.51 | $80.54 | $81.44 | $78.64 | 2,047,860 |
| 2019-11-14 | $80.72 | $81.01 | $80.43 | $80.74 | $77.97 | 1,999,900 |
| 2019-11-13 | $80.80 | $81.13 | $80.13 | $80.88 | $78.10 | 3,823,960 |
| 2019-11-12 | $79.23 | $80.85 | $79.00 | $80.10 | $77.35 | 4,688,116 |
| 2019-11-11 | $78.32 | $79.35 | $78.20 | $78.86 | $76.15 | 3,070,074 |
| 2019-11-08 | $77.78 | $78.67 | $77.68 | $78.51 | $75.82 | 3,064,876 |
| 2019-11-07 | $77.95 | $78.31 | $77.50 | $78.00 | $75.32 | 3,544,182 |
| 2019-11-06 | $77.56 | $78.63 | $77.32 | $78.37 | $75.68 | 3,223,164 |
| 2019-11-05 | $78.04 | $78.04 | $77.11 | $77.48 | $74.82 | 2,639,650 |
| 2019-11-04 | $78.21 | $78.49 | $77.13 | $77.83 | $75.16 | 3,042,886 |
| 2019-11-01 | $77.12 | $78.39 | $77.04 | $77.91 | $75.24 | 5,054,297 |
| 2019-10-31 | $76.87 | $77.04 | $76.42 | $76.70 | $74.07 | 4,544,165 |
| 2019-10-30 | $77.93 | $77.98 | $76.23 | $76.88 | $74.24 | 5,089,974 |
| 2019-10-29 | $77.76 | $78.32 | $77.06 | $77.86 | $75.19 | 2,994,597 |
| 2019-10-28 | $77.35 | $78.92 | $77.01 | $77.85 | $75.18 | 3,660,208 |
| 2019-10-25 | $77.14 | $77.97 | $75.67 | $77.28 | $74.63 | 9,897,355 |
| 2019-10-24 | $79.50 | $82.17 | $77.03 | $79.08 | $76.37 | 12,807,134 |
| 2019-10-23 | $87.29 | $88.34 | $87.29 | $87.95 | $84.93 | 2,784,840 |
| 2019-10-22 | $88.58 | $88.71 | $86.99 | $87.04 | $84.05 | 1,480,595 |
| 2019-10-21 | $88.48 | $89.10 | $88.36 | $88.45 | $85.41 | 1,789,315 |
| 2019-10-18 | $87.63 | $88.27 | $87.50 | $87.99 | $84.97 | 1,832,934 |
| 2019-10-17 | $87.50 | $88.15 | $87.17 | $87.85 | $84.83 | 1,529,208 |
| 2019-10-16 | $87.25 | $88.06 | $86.37 | $87.02 | $84.03 | 2,301,669 |
| 2019-10-15 | $87.67 | $87.96 | $87.02 | $87.74 | $84.73 | 1,366,701 |
| 2019-10-14 | $88.00 | $88.31 | $87.13 | $87.20 | $84.21 | 1,670,175 |
| 2019-10-11 | $88.50 | $89.00 | $87.88 | $88.03 | $85.01 | 2,284,582 |
| 2019-10-10 | $86.37 | $87.99 | $86.37 | $87.61 | $84.60 | 2,723,421 |
| 2019-10-09 | $85.79 | $87.18 | $85.79 | $86.90 | $83.92 | 2,218,812 |
| 2019-10-08 | $85.32 | $86.00 | $84.68 | $85.01 | $82.09 | 2,518,959 |
| 2019-10-07 | $86.23 | $86.50 | $85.76 | $85.79 | $82.85 | 1,205,179 |
| 2019-10-04 | $85.82 | $86.68 | $85.49 | $86.64 | $83.67 | 1,319,548 |
| 2019-10-03 | $84.00 | $85.54 | $83.48 | $85.24 | $82.31 | 3,185,619 |
| 2019-10-02 | $85.52 | $85.76 | $83.76 | $84.23 | $81.34 | 2,144,277 |
| 2019-10-01 | $87.64 | $87.94 | $85.82 | $85.91 | $82.96 | 1,991,459 |
| 2019-09-30 | $86.15 | $87.89 | $86.09 | $87.47 | $84.47 | 2,909,056 |
| 2019-09-27 | $87.92 | $87.92 | $85.71 | $85.93 | $82.98 | 2,175,627 |
| 2019-09-26 | $87.36 | $87.97 | $87.11 | $87.73 | $84.72 | 2,658,005 |
| 2019-09-25 | $86.35 | $86.90 | $86.25 | $86.80 | $83.82 | 1,920,281 |
| 2019-09-24 | $87.00 | $87.68 | $85.96 | $86.45 | $83.48 | 2,695,149 |
| 2019-09-23 | $87.38 | $87.56 | $86.60 | $86.84 | $83.86 | 3,625,528 |
| 2019-09-20 | $87.70 | $88.41 | $87.10 | $87.40 | $84.40 | 10,458,320 |
| 2019-09-19 | $87.38 | $88.18 | $87.14 | $87.46 | $84.46 | 1,790,195 |
| 2019-09-18 | $87.69 | $88.21 | $86.79 | $87.44 | $84.44 | 1,807,350 |
| 2019-09-17 | $87.22 | $88.23 | $86.51 | $87.57 | $84.56 | 1,962,226 |
| 2019-09-16 | $86.56 | $87.72 | $86.55 | $86.92 | $83.94 | 1,765,524 |
| 2019-09-13 | $87.76 | $88.22 | $86.76 | $86.93 | $83.95 | 1,869,171 |
| 2019-09-12 | $87.30 | $88.22 | $87.10 | $87.82 | $84.81 | 1,948,547 |
| 2019-09-11 | $85.72 | $87.70 | $85.72 | $86.71 | $83.73 | 2,585,232 |
| 2019-09-10 | $86.76 | $87.23 | $84.46 | $85.91 | $82.96 | 3,847,529 |
| 2019-09-09 | $89.66 | $89.81 | $87.04 | $87.20 | $84.21 | 2,838,036 |
| 2019-09-06 | $88.50 | $89.93 | $88.23 | $89.78 | $86.70 | 2,994,604 |
| 2019-09-05 | $88.12 | $88.33 | $87.42 | $87.91 | $84.89 | 1,930,806 |
| 2019-09-04 | $88.39 | $88.41 | $87.00 | $87.50 | $84.50 | 1,658,300 |
| 2019-09-03 | $87.62 | $88.00 | $86.97 | $87.78 | $84.77 | 3,394,370 |
| 2019-08-30 | $88.02 | $88.21 | $87.33 | $87.95 | $84.93 | 3,796,321 |
| 2019-08-29 | $87.45 | $87.72 | $86.46 | $87.50 | $84.50 | 1,163,426 |
| 2019-08-28 | $86.08 | $87.26 | $86.02 | $86.93 | $83.74 | 1,285,400 |
| 2019-08-27 | $86.02 | $87.05 | $85.76 | $86.39 | $83.22 | 1,892,641 |
| 2019-08-26 | $85.78 | $86.02 | $84.99 | $85.77 | $82.62 | 1,918,774 |
| 2019-08-23 | $87.25 | $87.34 | $84.62 | $85.03 | $81.91 | 1,835,266 |
| 2019-08-22 | $87.34 | $87.79 | $86.64 | $87.21 | $84.01 | 1,485,364 |
| 2019-08-21 | $87.40 | $87.81 | $87.14 | $87.31 | $84.10 | 1,405,208 |
| 2019-08-20 | $88.18 | $88.48 | $86.93 | $86.97 | $83.77 | 1,665,553 |
| 2019-08-19 | $87.71 | $88.23 | $87.31 | $87.87 | $84.64 | 1,339,194 |
| 2019-08-16 | $86.31 | $87.41 | $86.10 | $86.97 | $83.77 | 1,583,123 |
| 2019-08-15 | $86.14 | $87.07 | $85.45 | $85.78 | $82.63 | 2,720,742 |
| 2019-08-14 | $87.01 | $87.35 | $85.78 | $85.84 | $82.69 | 2,448,709 |
| 2019-08-13 | $86.00 | $88.28 | $85.79 | $88.18 | $84.94 | 3,379,070 |
| 2019-08-12 | $85.88 | $86.81 | $85.40 | $85.60 | $82.45 | 2,052,151 |
| 2019-08-09 | $85.75 | $86.68 | $85.48 | $85.97 | $82.81 | 2,132,784 |
| 2019-08-08 | $83.77 | $85.80 | $83.64 | $85.74 | $82.59 | 2,310,936 |
| 2019-08-07 | $82.59 | $83.94 | $81.59 | $83.82 | $80.74 | 1,689,087 |
| 2019-08-06 | $82.38 | $83.43 | $81.66 | $83.41 | $80.35 | 1,781,702 |
| 2019-08-05 | $83.69 | $84.00 | $81.21 | $81.91 | $78.90 | 2,305,018 |
| 2019-08-02 | $84.77 | $85.44 | $83.77 | $84.70 | $81.59 | 1,573,832 |
| 2019-08-01 | $84.21 | $86.15 | $84.13 | $85.08 | $81.95 | 2,164,572 |
| 2019-07-31 | $85.89 | $86.10 | $83.29 | $83.97 | $80.88 | 2,768,772 |
| 2019-07-30 | $85.46 | $86.28 | $85.33 | $86.16 | $82.99 | 2,031,837 |
| 2019-07-29 | $85.20 | $86.02 | $85.16 | $85.97 | $82.81 | 1,987,852 |
| 2019-07-26 | $85.79 | $86.65 | $84.09 | $85.15 | $82.02 | 2,545,105 |
| 2019-07-25 | $85.16 | $86.12 | $83.81 | $85.16 | $82.03 | 4,909,926 |
| 2019-07-24 | $83.55 | $84.08 | $83.10 | $83.93 | $80.85 | 2,843,647 |
| 2019-07-23 | $82.84 | $83.56 | $82.56 | $83.30 | $80.24 | 1,741,408 |
| 2019-07-22 | $83.32 | $83.39 | $82.53 | $82.69 | $79.65 | 1,633,642 |
| 2019-07-19 | $83.41 | $83.79 | $82.57 | $83.10 | $80.05 | 2,838,675 |
| 2019-07-18 | $82.50 | $83.93 | $82.33 | $83.08 | $80.03 | 3,649,870 |
| 2019-07-17 | $82.50 | $82.73 | $81.86 | $82.65 | $79.61 | 2,427,681 |
| 2019-07-16 | $82.18 | $82.76 | $81.81 | $82.07 | $79.05 | 2,092,613 |
| 2019-07-15 | $81.78 | $82.18 | $81.26 | $82.01 | $79.00 | 1,732,777 |
| 2019-07-12 | $82.48 | $82.63 | $81.30 | $81.65 | $78.65 | 1,147,800 |
| 2019-07-11 | $82.60 | $82.85 | $81.66 | $82.53 | $79.50 | 1,988,277 |
| 2019-07-10 | $81.66 | $82.71 | $81.47 | $82.12 | $79.10 | 2,758,631 |
| 2019-07-09 | $81.45 | $82.50 | $81.14 | $81.40 | $78.41 | 1,835,167 |
| 2019-07-08 | $81.85 | $81.99 | $81.19 | $81.58 | $78.58 | 1,806,952 |
| 2019-07-05 | $81.62 | $82.14 | $81.30 | $82.01 | $79.00 | 1,296,785 |
| 2019-07-03 | $82.10 | $82.49 | $81.61 | $82.07 | $79.05 | 1,072,910 |
| 2019-07-02 | $81.67 | $81.74 | $80.83 | $81.71 | $78.71 | 1,826,700 |
| 2019-07-01 | $82.74 | $82.77 | $81.10 | $81.43 | $78.44 | 2,266,758 |
| 2019-06-28 | $81.99 | $82.03 | $81.36 | $81.90 | $78.89 | 5,095,105 |
| 2019-06-27 | $81.00 | $81.86 | $80.97 | $81.67 | $78.67 | 1,629,277 |
| 2019-06-26 | $81.64 | $81.94 | $79.42 | $80.62 | $77.66 | 2,373,071 |
| 2019-06-25 | $82.00 | $82.66 | $81.67 | $81.73 | $78.73 | 1,900,794 |
| 2019-06-24 | $82.47 | $82.64 | $81.88 | $82.27 | $79.25 | 1,617,795 |
| 2019-06-21 | $82.17 | $82.72 | $81.21 | $82.41 | $79.38 | 3,514,348 |
| 2019-06-20 | $81.95 | $82.80 | $81.35 | $82.04 | $79.03 | 2,845,479 |
| 2019-06-19 | $80.46 | $81.41 | $79.94 | $81.31 | $78.32 | 2,108,058 |
| 2019-06-18 | $79.61 | $80.63 | $79.13 | $80.56 | $77.60 | 3,411,760 |
| 2019-06-17 | $77.94 | $79.04 | $77.85 | $78.85 | $75.95 | 2,010,899 |
| 2019-06-14 | $78.46 | $78.92 | $77.80 | $77.93 | $75.07 | 1,580,651 |
| 2019-06-13 | $78.21 | $78.28 | $77.50 | $78.21 | $75.34 | 1,832,989 |
| 2019-06-12 | $77.73 | $78.25 | $77.59 | $77.97 | $75.10 | 1,721,949 |
| 2019-06-11 | $78.50 | $78.78 | $76.93 | $77.65 | $74.80 | 1,594,183 |
| 2019-06-10 | $78.06 | $78.44 | $77.87 | $78.17 | $75.30 | 1,386,032 |
| 2019-06-07 | $77.36 | $78.13 | $77.29 | $77.58 | $74.73 | 2,441,454 |
| 2019-06-06 | $76.77 | $77.37 | $76.41 | $76.85 | $74.03 | 2,378,887 |
| 2019-06-05 | $76.75 | $77.60 | $76.56 | $76.99 | $73.95 | 3,195,795 |
| 2019-06-04 | $74.78 | $76.46 | $74.33 | $76.21 | $73.20 | 3,890,464 |
| 2019-06-03 | $73.67 | $74.72 | $73.45 | $73.96 | $71.04 | 3,111,918 |
| 2019-05-31 | $73.07 | $73.81 | $72.42 | $73.44 | $70.54 | 2,825,485 |
| 2019-05-30 | $74.05 | $74.67 | $73.88 | $74.37 | $71.43 | 2,104,064 |
| 2019-05-29 | $74.00 | $74.20 | $73.38 | $73.84 | $70.92 | 1,437,190 |
| 2019-05-28 | $75.18 | $75.85 | $74.00 | $74.18 | $71.25 | 2,609,403 |
| 2019-05-24 | $75.21 | $75.54 | $74.89 | $75.10 | $72.13 | 1,641,905 |
| 2019-05-23 | $75.35 | $75.52 | $74.50 | $75.03 | $72.07 | 1,480,761 |
| 2019-05-22 | $75.15 | $75.79 | $74.97 | $75.57 | $72.59 | 2,429,142 |
| 2019-05-21 | $75.78 | $76.17 | $75.19 | $75.30 | $72.33 | 2,649,295 |
| 2019-05-20 | $75.72 | $75.97 | $74.92 | $75.32 | $72.35 | 2,281,367 |
| 2019-05-17 | $76.18 | $77.15 | $75.82 | $75.98 | $72.98 | 2,349,145 |
| 2019-05-16 | $76.03 | $77.21 | $75.90 | $76.90 | $73.86 | 2,544,582 |
| 2019-05-15 | $75.51 | $76.11 | $75.06 | $75.94 | $72.94 | 2,511,750 |
| 2019-05-14 | $75.68 | $76.47 | $75.50 | $75.88 | $72.88 | 2,315,061 |
| 2019-05-13 | $75.22 | $75.90 | $74.95 | $75.44 | $72.46 | 1,931,034 |
| 2019-05-10 | $75.66 | $76.31 | $74.04 | $75.94 | $72.94 | 3,406,681 |
| 2019-05-09 | $75.87 | $76.24 | $75.01 | $76.00 | $73.00 | 2,376,428 |
| 2019-05-08 | $76.72 | $77.08 | $76.24 | $76.69 | $73.66 | 1,637,851 |
| 2019-05-07 | $76.81 | $77.29 | $76.00 | $76.69 | $73.66 | 2,403,535 |
| 2019-05-06 | $76.07 | $77.53 | $75.79 | $77.32 | $74.27 | 2,489,475 |
| 2019-05-03 | $76.76 | $77.58 | $76.63 | $77.30 | $74.25 | 2,539,237 |
| 2019-05-02 | $75.51 | $76.77 | $75.39 | $76.29 | $73.28 | 2,453,323 |
| 2019-05-01 | $76.20 | $76.29 | $75.21 | $75.45 | $72.47 | 1,782,781 |
| 2019-04-30 | $75.70 | $76.45 | $75.23 | $76.30 | $73.29 | 2,877,885 |
| 2019-04-29 | $76.18 | $76.18 | $74.97 | $75.51 | $72.53 | 2,390,316 |
| 2019-04-26 | $76.16 | $76.45 | $74.86 | $76.18 | $73.17 | 2,408,048 |
| 2019-04-25 | $74.93 | $76.42 | $74.05 | $76.25 | $73.24 | 6,132,904 |
| 2019-04-24 | $76.18 | $77.01 | $75.98 | $76.28 | $73.27 | 4,393,881 |
| 2019-04-23 | $75.69 | $76.87 | $75.32 | $76.34 | $73.32 | 3,411,787 |
| 2019-04-22 | $74.08 | $75.54 | $74.03 | $75.25 | $72.28 | 3,086,387 |
| 2019-04-18 | $74.59 | $74.86 | $73.38 | $74.33 | $71.39 | 4,054,375 |
| 2019-04-17 | $77.68 | $77.69 | $73.98 | $74.39 | $71.45 | 5,641,708 |
| 2019-04-16 | $80.00 | $80.26 | $77.42 | $77.62 | $74.55 | 2,384,355 |
| 2019-04-15 | $79.58 | $79.95 | $79.22 | $79.61 | $76.47 | 1,846,316 |
| 2019-04-12 | $80.02 | $80.12 | $79.05 | $79.32 | $76.19 | 2,226,166 |
| 2019-04-11 | $80.45 | $80.45 | $79.32 | $79.83 | $76.68 | 1,909,606 |
| 2019-04-10 | $80.01 | $80.56 | $79.96 | $80.16 | $76.99 | 1,807,294 |
| 2019-04-09 | $79.47 | $80.52 | $79.42 | $80.07 | $76.91 | 1,966,593 |
| 2019-04-08 | $79.80 | $80.22 | $79.00 | $79.66 | $76.51 | 3,637,844 |
| 2019-04-05 | $80.52 | $80.95 | $80.09 | $80.67 | $77.48 | 2,061,883 |
| 2019-04-04 | $80.58 | $80.83 | $80.05 | $80.55 | $77.37 | 2,246,717 |
| 2019-04-03 | $81.87 | $81.95 | $80.60 | $80.87 | $77.68 | 4,269,753 |
| 2019-04-02 | $81.85 | $81.85 | $80.87 | $81.54 | $78.32 | 2,412,238 |
| 2019-04-01 | $81.89 | $82.25 | $80.98 | $81.77 | $78.54 | 3,661,293 |
| 2019-03-29 | $80.00 | $81.42 | $79.99 | $81.31 | $78.10 | 4,078,720 |
| 2019-03-28 | $79.29 | $79.85 | $78.90 | $79.69 | $76.54 | 3,170,108 |
| 2019-03-27 | $78.73 | $79.35 | $78.06 | $79.09 | $75.97 | 4,062,682 |
| 2019-03-26 | $78.17 | $78.95 | $77.94 | $78.80 | $75.69 | 3,571,475 |
| 2019-03-25 | $77.27 | $78.05 | $77.11 | $77.63 | $74.56 | 2,050,879 |
| 2019-03-22 | $78.10 | $78.52 | $77.17 | $77.24 | $74.19 | 3,152,176 |
| 2019-03-21 | $76.91 | $78.46 | $76.91 | $78.45 | $75.35 | 2,115,010 |
| 2019-03-20 | $77.68 | $77.74 | $76.87 | $77.18 | $74.13 | 2,728,792 |
| 2019-03-19 | $77.15 | $77.74 | $76.80 | $77.59 | $74.53 | 2,063,980 |
| 2019-03-18 | $77.14 | $77.14 | $76.50 | $76.95 | $73.91 | 1,862,176 |
| 2019-03-15 | $76.29 | $77.13 | $76.29 | $76.94 | $73.90 | 5,042,400 |
| 2019-03-14 | $76.28 | $76.59 | $75.66 | $76.51 | $73.49 | 1,993,191 |
| 2019-03-13 | $75.92 | $76.66 | $75.64 | $76.38 | $73.36 | 2,485,465 |
| 2019-03-12 | $75.35 | $75.71 | $75.02 | $75.68 | $72.69 | 3,579,383 |
| 2019-03-11 | $74.54 | $75.14 | $74.39 | $75.12 | $72.15 | 2,015,798 |
| 2019-03-08 | $74.33 | $74.58 | $73.40 | $74.13 | $71.20 | 2,818,406 |
| 2019-03-07 | $74.68 | $74.96 | $74.39 | $74.72 | $71.77 | 2,916,920 |
| 2019-03-06 | $75.89 | $75.98 | $74.45 | $74.73 | $71.78 | 2,382,189 |
| 2019-03-05 | $75.38 | $75.87 | $75.16 | $75.71 | $72.72 | 2,162,552 |
| 2019-03-04 | $76.18 | $76.25 | $74.71 | $75.47 | $72.49 | 3,723,887 |
| 2019-03-01 | $75.16 | $76.10 | $75.11 | $75.84 | $72.84 | 2,420,547 |
| 2019-02-28 | $74.72 | $75.00 | $74.00 | $74.73 | $71.78 | 3,375,061 |
| 2019-02-27 | $74.55 | $75.64 | $74.55 | $75.07 | $71.92 | 2,997,892 |
| 2019-02-26 | $74.71 | $75.02 | $74.44 | $74.91 | $71.77 | 3,350,471 |
| 2019-02-25 | $74.97 | $75.73 | $74.77 | $74.79 | $71.65 | 3,457,169 |
| 2019-02-22 | $74.15 | $74.83 | $74.15 | $74.68 | $71.55 | 2,136,534 |
| 2019-02-21 | $74.04 | $74.39 | $73.81 | $74.03 | $70.93 | 2,388,253 |
| 2019-02-20 | $73.50 | $74.22 | $73.25 | $74.13 | $71.02 | 2,816,698 |
| 2019-02-19 | $73.17 | $73.73 | $73.17 | $73.47 | $70.39 | 1,999,491 |
| 2019-02-15 | $73.01 | $73.52 | $72.91 | $73.43 | $70.35 | 2,372,310 |
| 2019-02-14 | $72.50 | $72.96 | $72.38 | $72.44 | $69.40 | 2,200,661 |
| 2019-02-13 | $72.68 | $72.96 | $72.31 | $72.67 | $69.62 | 2,421,085 |
| 2019-02-12 | $72.07 | $72.55 | $71.93 | $72.48 | $69.44 | 3,458,708 |
| 2019-02-11 | $71.74 | $72.04 | $71.60 | $71.73 | $68.72 | 1,760,826 |
| 2019-02-08 | $70.84 | $71.51 | $70.57 | $71.50 | $68.50 | 2,571,125 |
| 2019-02-07 | $71.42 | $71.66 | $70.67 | $71.11 | $68.13 | 2,204,717 |
| 2019-02-06 | $71.81 | $72.31 | $71.70 | $71.77 | $68.76 | 2,052,045 |
| 2019-02-05 | $72.52 | $72.70 | $72.00 | $72.05 | $69.03 | 2,676,793 |
| 2019-02-04 | $72.28 | $72.68 | $71.80 | $72.57 | $69.53 | 2,601,369 |
| 2019-02-01 | $73.75 | $73.75 | $72.05 | $72.13 | $69.11 | 3,831,600 |
| 2019-01-31 | $70.95 | $73.03 | $70.00 | $72.49 | $69.45 | 5,555,783 |
| 2019-01-30 | $70.56 | $71.97 | $70.31 | $71.72 | $68.71 | 4,267,276 |
| 2019-01-29 | $70.31 | $70.60 | $69.92 | $70.25 | $67.30 | 2,427,402 |
| 2019-01-28 | $69.93 | $70.42 | $69.86 | $70.17 | $67.23 | 2,213,520 |
| 2019-01-25 | $70.15 | $70.58 | $70.14 | $70.33 | $67.38 | 1,962,269 |
| 2019-01-24 | $69.70 | $70.13 | $69.38 | $69.95 | $67.02 | 2,613,361 |
| 2019-01-23 | $69.63 | $69.99 | $68.69 | $69.64 | $66.72 | 3,209,816 |
| 2019-01-22 | $70.05 | $70.42 | $69.23 | $69.66 | $66.74 | 4,290,951 |
| 2019-01-18 | $69.57 | $70.82 | $69.12 | $70.63 | $67.67 | 3,396,629 |
| 2019-01-17 | $68.21 | $69.39 | $68.15 | $69.12 | $66.22 | 6,282,432 |
| 2019-01-16 | $67.40 | $68.41 | $67.40 | $68.26 | $65.40 | 4,253,085 |
| 2019-01-15 | $66.63 | $67.63 | $66.18 | $67.54 | $64.71 | 3,893,431 |
| 2019-01-14 | $66.32 | $66.47 | $66.04 | $66.12 | $63.35 | 4,054,074 |
| 2019-01-11 | $66.90 | $67.04 | $66.45 | $66.81 | $64.01 | 2,490,089 |
| 2019-01-10 | $66.90 | $67.36 | $66.54 | $67.31 | $64.49 | 2,668,312 |
| 2019-01-09 | $66.35 | $67.68 | $66.25 | $67.12 | $64.31 | 3,848,139 |
| 2019-01-08 | $66.65 | $67.09 | $65.27 | $65.99 | $63.22 | 4,764,516 |
| 2019-01-07 | $66.21 | $67.08 | $66.10 | $66.17 | $63.40 | 4,908,029 |
| 2019-01-04 | $65.13 | $66.59 | $65.11 | $66.50 | $63.71 | 4,759,927 |
| 2019-01-03 | $65.02 | $65.43 | $64.13 | $64.48 | $61.78 | 4,642,430 |
| 2019-01-02 | $66.00 | $66.81 | $64.91 | $65.30 | $62.56 | 4,816,875 |
| 2018-12-31 | $65.59 | $66.23 | $65.22 | $65.82 | $63.06 | 2,230,947 |
| 2018-12-28 | $65.84 | $66.00 | $64.97 | $65.21 | $62.48 | 2,881,114 |
| 2018-12-27 | $63.49 | $65.63 | $63.33 | $65.56 | $62.81 | 4,110,721 |
| 2018-12-26 | $61.74 | $64.13 | $61.74 | $64.13 | $61.44 | 4,321,436 |
| 2018-12-24 | $62.48 | $62.55 | $61.40 | $61.45 | $58.87 | 3,202,744 |
| 2018-12-21 | $62.75 | $64.29 | $62.22 | $62.90 | $60.26 | 7,910,773 |
| 2018-12-20 | $64.07 | $64.29 | $62.25 | $62.68 | $60.05 | 4,755,953 |
| 2018-12-19 | $65.41 | $65.95 | $63.66 | $64.05 | $61.36 | 4,905,675 |
| 2018-12-18 | $64.84 | $65.57 | $64.27 | $65.11 | $62.38 | 4,907,490 |
| 2018-12-17 | $65.34 | $65.97 | $63.94 | $64.19 | $61.50 | 5,682,923 |
| 2018-12-14 | $66.28 | $66.46 | $65.31 | $65.70 | $62.95 | 2,731,140 |
| 2018-12-13 | $67.02 | $67.51 | $66.54 | $66.95 | $64.14 | 2,796,041 |
| 2018-12-12 | $66.97 | $67.75 | $66.94 | $67.00 | $64.19 | 3,159,567 |
| 2018-12-11 | $66.06 | $66.82 | $65.58 | $66.19 | $63.41 | 3,499,094 |
| 2018-12-10 | $64.99 | $65.70 | $63.97 | $65.48 | $62.73 | 4,465,142 |
| 2018-12-07 | $66.52 | $66.91 | $64.76 | $65.02 | $62.29 | 4,614,387 |
| 2018-12-06 | $66.35 | $66.86 | $64.96 | $66.79 | $63.99 | 4,274,141 |
| 2018-12-04 | $69.10 | $69.29 | $67.20 | $67.26 | $64.44 | 6,602,686 |
| 2018-12-03 | $68.93 | $69.37 | $68.43 | $69.20 | $66.30 | 5,702,110 |
| 2018-11-30 | $67.87 | $68.64 | $67.54 | $68.55 | $65.68 | 4,091,026 |
| 2018-11-29 | $67.96 | $68.51 | $67.79 | $68.02 | $64.99 | 3,098,666 |
| 2018-11-28 | $66.50 | $68.34 | $66.09 | $68.32 | $65.27 | 3,562,295 |
| 2018-11-27 | $65.68 | $65.97 | $65.15 | $65.96 | $63.02 | 4,012,392 |
| 2018-11-26 | $65.89 | $66.10 | $65.18 | $65.98 | $63.04 | 2,990,167 |
| 2018-11-23 | $64.96 | $65.54 | $64.92 | $65.47 | $62.55 | 1,503,876 |
| 2018-11-21 | $64.57 | $65.58 | $64.33 | $65.53 | $62.61 | 5,319,492 |
| 2018-11-20 | $64.63 | $64.92 | $63.75 | $64.18 | $61.32 | 4,253,957 |
| 2018-11-19 | $66.64 | $66.72 | $64.79 | $65.02 | $62.12 | 4,066,256 |
| 2018-11-16 | $65.46 | $66.91 | $65.40 | $66.51 | $63.55 | 7,507,997 |
| 2018-11-15 | $63.41 | $65.84 | $62.83 | $65.83 | $62.90 | 8,749,997 |
| 2018-11-14 | $63.36 | $64.20 | $62.73 | $63.83 | $60.98 | 5,966,272 |
| 2018-11-13 | $62.40 | $64.19 | $62.05 | $63.03 | $60.22 | 5,074,532 |
| 2018-11-12 | $63.44 | $63.44 | $61.49 | $61.56 | $58.82 | 4,020,292 |
| 2018-11-09 | $63.76 | $63.76 | $62.94 | $63.48 | $60.65 | 2,345,543 |
| 2018-11-08 | $63.24 | $64.10 | $63.21 | $63.87 | $61.02 | 3,232,311 |
| 2018-11-07 | $63.92 | $64.11 | $63.10 | $63.50 | $60.67 | 5,380,250 |
| 2018-11-06 | $62.22 | $63.47 | $62.04 | $63.43 | $60.60 | 3,764,568 |
| 2018-11-05 | $62.42 | $62.85 | $61.76 | $62.50 | $59.71 | 4,806,876 |
| 2018-11-02 | $63.71 | $64.40 | $61.66 | $62.18 | $59.41 | 4,036,961 |
| 2018-11-01 | $62.63 | $63.56 | $62.05 | $63.07 | $60.26 | 9,031,784 |
| 2018-10-31 | $62.80 | $64.09 | $61.05 | $62.51 | $59.72 | 14,749,300 |
| 2018-10-30 | $67.22 | $68.89 | $67.00 | $68.66 | $65.60 | 5,427,746 |
| 2018-10-29 | $68.15 | $68.43 | $66.21 | $67.04 | $64.05 | 3,843,458 |
| 2018-10-26 | $67.22 | $67.67 | $66.19 | $67.10 | $64.11 | 2,447,273 |
| 2018-10-25 | $67.70 | $68.39 | $66.91 | $67.84 | $64.82 | 2,772,751 |
| 2018-10-24 | $68.83 | $69.28 | $67.40 | $67.49 | $64.48 | 2,822,760 |
| 2018-10-23 | $67.79 | $69.04 | $67.04 | $68.73 | $65.67 | 3,942,950 |
| 2018-10-22 | $69.46 | $69.73 | $68.38 | $69.02 | $65.94 | 4,823,544 |
| 2018-10-19 | $70.65 | $70.91 | $69.20 | $69.46 | $66.36 | 3,166,530 |
| 2018-10-18 | $72.28 | $72.28 | $69.99 | $70.47 | $67.33 | 4,249,987 |
| 2018-10-17 | $71.43 | $72.54 | $71.00 | $72.44 | $69.21 | 3,257,164 |
| 2018-10-16 | $70.86 | $71.84 | $70.33 | $71.76 | $68.56 | 3,099,003 |
| 2018-10-15 | $71.20 | $71.52 | $70.44 | $70.87 | $67.71 | 2,127,171 |
| 2018-10-12 | $71.28 | $71.94 | $70.37 | $71.25 | $68.07 | 2,340,463 |
| 2018-10-11 | $70.92 | $71.69 | $69.52 | $70.17 | $67.04 | 4,111,456 |
| 2018-10-10 | $72.89 | $72.89 | $71.12 | $71.19 | $68.02 | 3,101,568 |
| 2018-10-09 | $73.01 | $73.53 | $72.71 | $72.98 | $69.73 | 3,180,102 |
| 2018-10-08 | $73.89 | $74.15 | $72.72 | $73.33 | $70.06 | 2,903,846 |
| 2018-10-05 | $74.25 | $74.70 | $73.56 | $74.18 | $70.87 | 2,367,756 |
| 2018-10-04 | $75.56 | $75.56 | $73.90 | $74.25 | $70.94 | 3,137,195 |
| 2018-10-03 | $77.39 | $77.50 | $75.68 | $75.91 | $72.53 | 3,536,806 |
| 2018-10-02 | $77.63 | $77.78 | $77.18 | $77.30 | $73.85 | 1,788,864 |
| 2018-10-01 | $77.50 | $78.23 | $77.33 | $77.80 | $74.33 | 2,791,538 |
| 2018-09-28 | $76.58 | $77.54 | $76.55 | $77.09 | $73.65 | 3,484,821 |
| 2018-09-27 | $77.10 | $77.13 | $76.55 | $76.60 | $73.19 | 2,181,972 |
| 2018-09-26 | $77.46 | $77.69 | $76.79 | $76.90 | $73.47 | 2,964,005 |
| 2018-09-25 | $77.85 | $77.96 | $77.25 | $77.46 | $74.01 | 1,960,374 |
| 2018-09-24 | $77.39 | $77.84 | $77.24 | $77.75 | $74.28 | 1,575,273 |
| 2018-09-21 | $77.85 | $77.92 | $77.32 | $77.37 | $73.92 | 4,064,285 |
| 2018-09-20 | $77.90 | $78.38 | $77.59 | $77.69 | $74.23 | 2,293,522 |
| 2018-09-19 | $77.40 | $77.81 | $77.30 | $77.64 | $74.18 | 3,124,795 |
| 2018-09-18 | $77.03 | $77.50 | $76.93 | $77.24 | $73.80 | 2,228,233 |
| 2018-09-17 | $77.45 | $77.52 | $76.94 | $77.04 | $73.61 | 2,657,169 |
| 2018-09-14 | $77.17 | $77.85 | $77.17 | $77.69 | $74.23 | 2,305,009 |
| 2018-09-13 | $76.22 | $77.22 | $76.19 | $77.13 | $73.69 | 2,903,529 |
| 2018-09-12 | $75.87 | $76.22 | $75.52 | $76.08 | $72.69 | 2,351,937 |
| 2018-09-11 | $74.82 | $76.13 | $74.74 | $75.87 | $72.49 | 2,712,962 |
| 2018-09-10 | $74.84 | $75.14 | $74.64 | $74.89 | $71.55 | 2,403,970 |
| 2018-09-07 | $74.37 | $74.84 | $74.01 | $74.59 | $71.26 | 2,950,650 |
| 2018-09-06 | $73.95 | $74.73 | $73.68 | $74.52 | $71.20 | 2,367,114 |
| 2018-09-05 | $74.59 | $74.75 | $73.67 | $74.07 | $70.77 | 4,173,819 |
| 2018-09-04 | $74.80 | $75.13 | $74.38 | $74.79 | $71.46 | 5,077,268 |
| 2018-08-31 | $73.68 | $74.45 | $73.65 | $74.37 | $71.05 | 2,980,301 |
| 2018-08-30 | $73.76 | $74.19 | $73.42 | $73.90 | $70.61 | 2,982,617 |
| 2018-08-29 | $73.30 | $74.09 | $73.04 | $73.96 | $70.48 | 2,336,258 |
| 2018-08-28 | $73.15 | $73.25 | $72.74 | $73.06 | $69.62 | 2,728,029 |
| 2018-08-27 | $72.60 | $73.19 | $72.51 | $72.98 | $69.55 | 2,133,704 |
| 2018-08-24 | $72.23 | $72.51 | $71.86 | $72.35 | $68.95 | 2,232,064 |
| 2018-08-23 | $72.20 | $72.33 | $71.85 | $71.98 | $68.59 | 2,553,841 |
| 2018-08-22 | $71.45 | $72.27 | $71.23 | $72.14 | $68.75 | 1,783,860 |
| 2018-08-21 | $72.47 | $72.76 | $71.55 | $71.64 | $68.27 | 5,024,681 |
| 2018-08-20 | $72.09 | $72.44 | $71.96 | $72.20 | $68.80 | 1,697,345 |
| 2018-08-17 | $71.35 | $72.14 | $71.05 | $72.04 | $68.65 | 1,898,127 |
| 2018-08-16 | $71.77 | $71.94 | $71.21 | $71.58 | $68.21 | 2,162,290 |
| 2018-08-15 | $70.44 | $71.34 | $70.19 | $71.25 | $67.90 | 2,811,408 |
| 2018-08-14 | $70.68 | $71.28 | $70.65 | $70.71 | $67.38 | 2,133,606 |
| 2018-08-13 | $71.40 | $71.89 | $70.67 | $70.71 | $67.38 | 1,936,301 |
| 2018-08-10 | $71.95 | $71.95 | $71.19 | $71.50 | $68.14 | 2,341,598 |
| 2018-08-09 | $72.92 | $73.00 | $71.98 | $72.07 | $68.68 | 3,638,638 |
| 2018-08-08 | $72.43 | $73.09 | $72.41 | $72.67 | $69.25 | 3,330,761 |
| 2018-08-07 | $72.56 | $72.76 | $72.10 | $72.54 | $69.13 | 2,810,463 |
| 2018-08-06 | $72.25 | $72.72 | $72.14 | $72.52 | $69.11 | 1,814,178 |
| 2018-08-03 | $72.27 | $72.39 | $71.63 | $72.35 | $68.95 | 1,749,115 |
| 2018-08-02 | $72.44 | $72.58 | $71.52 | $72.24 | $68.84 | 2,263,062 |
| 2018-08-01 | $72.46 | $73.13 | $72.37 | $72.75 | $69.33 | 4,001,246 |
| 2018-07-31 | $71.78 | $72.71 | $71.62 | $72.45 | $69.04 | 4,379,760 |
| 2018-07-30 | $71.64 | $72.14 | $70.95 | $71.36 | $68.00 | 4,136,928 |
| 2018-07-27 | $73.28 | $73.71 | $71.28 | $71.71 | $68.34 | 6,447,008 |
| 2018-07-26 | $71.01 | $75.00 | $71.01 | $73.71 | $70.24 | 6,801,923 |
| 2018-07-25 | $75.35 | $76.51 | $75.35 | $76.51 | $72.91 | 2,552,713 |
| 2018-07-24 | $75.11 | $75.72 | $75.02 | $75.54 | $71.99 | 3,279,685 |
| 2018-07-23 | $75.00 | $75.33 | $74.65 | $74.94 | $71.42 | 2,405,598 |
| 2018-07-20 | $74.72 | $75.60 | $74.59 | $75.00 | $71.47 | 4,221,020 |
| 2018-07-19 | $74.60 | $74.98 | $74.28 | $74.74 | $71.23 | 1,951,132 |
| 2018-07-18 | $74.80 | $74.85 | $74.32 | $74.70 | $71.19 | 1,746,754 |
| 2018-07-17 | $73.82 | $74.81 | $73.73 | $74.75 | $71.23 | 2,700,962 |
| 2018-07-16 | $74.25 | $74.29 | $73.59 | $74.01 | $70.53 | 2,132,833 |
| 2018-07-13 | $74.80 | $74.94 | $74.51 | $74.78 | $71.26 | 2,089,673 |
| 2018-07-12 | $74.76 | $75.04 | $74.23 | $74.78 | $71.26 | 1,769,714 |
| 2018-07-11 | $74.32 | $74.90 | $74.10 | $74.32 | $70.82 | 1,296,380 |
| 2018-07-10 | $74.96 | $75.12 | $74.42 | $74.63 | $71.12 | 2,229,718 |
| 2018-07-09 | $74.60 | $74.89 | $74.33 | $74.67 | $71.16 | 1,564,477 |
| 2018-07-06 | $73.88 | $74.57 | $73.78 | $74.37 | $70.87 | 1,508,822 |
| 2018-07-05 | $73.59 | $73.96 | $73.22 | $73.80 | $70.33 | 1,595,656 |
| 2018-07-03 | $73.70 | $73.79 | $72.92 | $73.07 | $69.63 | 1,531,868 |
| 2018-07-02 | $73.39 | $73.80 | $72.94 | $73.75 | $70.28 | 1,391,872 |
| 2018-06-29 | $73.82 | $74.69 | $73.78 | $73.84 | $70.37 | 2,603,607 |
| 2018-06-28 | $72.54 | $74.13 | $72.33 | $73.80 | $70.33 | 2,834,968 |
| 2018-06-27 | $73.45 | $73.89 | $72.55 | $72.55 | $69.14 | 2,539,734 |
| 2018-06-26 | $73.61 | $73.91 | $73.12 | $73.14 | $69.70 | 2,148,305 |
| 2018-06-25 | $74.06 | $74.13 | $73.02 | $73.59 | $70.13 | 3,632,142 |
| 2018-06-22 | $74.01 | $74.86 | $73.74 | $74.32 | $70.82 | 3,373,185 |
| 2018-06-21 | $73.56 | $74.53 | $73.37 | $73.74 | $70.27 | 2,830,351 |
| 2018-06-20 | $74.12 | $74.35 | $73.28 | $73.33 | $69.88 | 2,371,881 |
| 2018-06-19 | $73.67 | $74.19 | $73.51 | $74.17 | $70.68 | 2,726,855 |
| 2018-06-18 | $74.58 | $74.80 | $73.95 | $74.30 | $70.81 | 2,410,101 |
| 2018-06-15 | $75.32 | $75.58 | $74.66 | $75.22 | $71.68 | 3,172,979 |
| 2018-06-14 | $75.02 | $75.50 | $74.73 | $75.41 | $71.86 | 2,573,527 |
| 2018-06-13 | $75.42 | $75.60 | $74.46 | $74.58 | $71.07 | 2,770,000 |
| 2018-06-12 | $75.03 | $75.62 | $74.77 | $75.35 | $71.81 | 3,591,483 |
| 2018-06-11 | $74.86 | $75.37 | $74.50 | $75.19 | $71.65 | 2,987,175 |
| 2018-06-08 | $74.33 | $74.84 | $74.12 | $74.78 | $71.26 | 3,039,567 |
| 2018-06-07 | $75.28 | $75.46 | $73.93 | $74.35 | $70.85 | 2,965,519 |
| 2018-06-06 | $74.30 | $75.36 | $74.14 | $75.28 | $71.74 | 3,993,153 |
| 2018-06-05 | $74.14 | $74.34 | $73.49 | $74.26 | $70.77 | 4,334,731 |
| 2018-06-04 | $72.78 | $74.48 | $72.66 | $74.20 | $70.71 | 5,339,139 |
| 2018-06-01 | $71.41 | $72.75 | $71.27 | $72.70 | $69.28 | 3,546,484 |
| 2018-05-31 | $71.67 | $72.24 | $70.78 | $70.84 | $67.51 | 4,969,799 |
| 2018-05-30 | $72.08 | $72.37 | $71.33 | $71.87 | $68.31 | 3,023,624 |
| 2018-05-29 | $71.93 | $72.19 | $71.03 | $71.73 | $68.17 | 2,074,342 |
| 2018-05-25 | $72.43 | $73.04 | $72.21 | $72.53 | $68.93 | 2,537,093 |
| 2018-05-24 | $72.35 | $72.86 | $71.82 | $72.41 | $68.82 | 5,207,437 |
| 2018-05-23 | $71.52 | $72.38 | $71.46 | $72.35 | $68.76 | 2,816,687 |
| 2018-05-22 | $72.15 | $72.39 | $71.56 | $71.72 | $68.16 | 2,515,724 |
| 2018-05-21 | $71.17 | $72.30 | $71.17 | $72.10 | $68.53 | 3,227,722 |
| 2018-05-18 | $70.74 | $70.94 | $70.37 | $70.60 | $67.10 | 3,478,358 |
| 2018-05-17 | $70.87 | $71.05 | $70.22 | $70.65 | $67.15 | 2,709,463 |
| 2018-05-16 | $70.43 | $71.38 | $70.18 | $70.74 | $67.23 | 2,206,323 |
| 2018-05-15 | $70.64 | $71.05 | $70.02 | $70.45 | $66.96 | 2,304,275 |
| 2018-05-14 | $70.39 | $71.70 | $70.22 | $71.20 | $67.67 | 2,981,901 |
| 2018-05-11 | $70.45 | $70.81 | $70.20 | $70.52 | $67.02 | 2,215,024 |
| 2018-05-10 | $69.97 | $70.64 | $69.76 | $70.60 | $67.10 | 2,291,615 |
| 2018-05-09 | $69.56 | $69.73 | $68.56 | $69.32 | $65.88 | 2,286,704 |
| 2018-05-08 | $70.15 | $70.25 | $69.02 | $69.45 | $66.01 | 3,476,554 |
| 2018-05-07 | $70.52 | $70.93 | $70.19 | $70.33 | $66.84 | 1,580,225 |
| 2018-05-04 | $69.38 | $70.68 | $69.17 | $70.38 | $66.89 | 1,656,716 |
| 2018-05-03 | $69.89 | $70.06 | $68.97 | $69.76 | $66.30 | 2,710,432 |
| 2018-05-02 | $69.90 | $70.88 | $69.62 | $70.43 | $66.94 | 3,371,266 |
| 2018-05-01 | $69.48 | $70.43 | $69.27 | $70.15 | $66.67 | 3,193,323 |
| 2018-04-30 | $70.18 | $70.80 | $69.49 | $69.50 | $66.05 | 4,030,506 |
| 2018-04-27 | $70.04 | $70.58 | $69.37 | $70.21 | $66.73 | 3,351,261 |
| 2018-04-26 | $68.42 | $70.15 | $68.42 | $69.99 | $66.52 | 5,460,103 |
| 2018-04-25 | $65.90 | $66.58 | $65.20 | $66.52 | $63.22 | 2,914,860 |
| 2018-04-24 | $67.25 | $67.86 | $65.81 | $66.15 | $62.87 | 3,787,836 |
| 2018-04-23 | $67.31 | $67.50 | $66.81 | $67.18 | $63.85 | 2,824,289 |
| 2018-04-20 | $67.06 | $67.40 | $66.76 | $67.05 | $63.73 | 2,890,700 |
| 2018-04-19 | $67.10 | $67.48 | $66.71 | $66.98 | $63.66 | 2,430,000 |
| 2018-04-18 | $66.85 | $67.68 | $65.41 | $67.22 | $63.89 | 3,947,426 |
| 2018-04-17 | $66.68 | $66.94 | $66.01 | $66.86 | $63.55 | 2,944,088 |
| 2018-04-16 | $66.36 | $66.81 | $66.10 | $66.29 | $63.00 | 1,894,865 |
| 2018-04-13 | $66.09 | $66.21 | $65.36 | $65.72 | $62.46 | 2,280,560 |
| 2018-04-12 | $65.34 | $66.03 | $65.26 | $65.77 | $62.51 | 2,229,841 |
| 2018-04-11 | $65.50 | $65.73 | $64.77 | $64.94 | $61.72 | 3,989,519 |
| 2018-04-10 | $65.31 | $66.75 | $65.31 | $66.20 | $62.92 | 3,369,104 |
| 2018-04-09 | $64.49 | $65.65 | $64.17 | $64.79 | $61.58 | 2,733,435 |
| 2018-04-06 | $64.98 | $65.26 | $63.16 | $63.89 | $60.72 | 3,003,813 |
| 2018-04-05 | $64.82 | $65.81 | $64.68 | $65.52 | $62.27 | 3,909,429 |
| 2018-04-04 | $63.26 | $64.59 | $62.67 | $64.41 | $61.22 | 2,759,563 |
| 2018-04-03 | $63.70 | $64.20 | $63.13 | $64.02 | $60.85 | 2,461,046 |
| 2018-04-02 | $64.92 | $65.38 | $62.75 | $63.43 | $60.29 | 2,859,210 |
| 2018-03-29 | $64.20 | $65.89 | $63.94 | $65.04 | $61.82 | 3,967,908 |
| 2018-03-28 | $65.02 | $65.25 | $63.84 | $63.85 | $60.68 | 3,629,238 |
| 2018-03-27 | $65.75 | $66.14 | $64.53 | $64.87 | $61.65 | 3,758,600 |
| 2018-03-26 | $65.01 | $65.60 | $64.27 | $65.49 | $62.24 | 2,281,025 |
| 2018-03-23 | $65.55 | $65.71 | $64.18 | $64.29 | $61.10 | 2,403,565 |
| 2018-03-22 | $65.92 | $66.81 | $65.51 | $65.55 | $62.30 | 3,789,189 |
| 2018-03-21 | $66.93 | $67.10 | $66.20 | $66.46 | $63.16 | 4,014,163 |
| 2018-03-20 | $66.91 | $67.32 | $66.63 | $66.91 | $63.59 | 1,825,501 |
| 2018-03-19 | $67.80 | $67.98 | $66.25 | $66.76 | $63.45 | 2,967,998 |
| 2018-03-16 | $67.80 | $68.12 | $67.67 | $67.89 | $64.52 | 4,332,818 |
| 2018-03-15 | $67.47 | $67.87 | $67.29 | $67.59 | $64.24 | 2,109,572 |
| 2018-03-14 | $68.39 | $68.43 | $67.09 | $67.28 | $63.94 | 2,462,066 |
| 2018-03-13 | $68.70 | $68.98 | $68.00 | $68.09 | $64.71 | 2,434,820 |
| 2018-03-12 | $68.96 | $69.15 | $68.44 | $68.50 | $65.10 | 1,976,028 |
| 2018-03-09 | $68.34 | $68.98 | $67.82 | $68.89 | $65.47 | 2,253,211 |
| 2018-03-08 | $67.20 | $68.04 | $67.10 | $67.82 | $64.46 | 3,191,206 |
| 2018-03-07 | $66.50 | $67.21 | $66.25 | $67.02 | $63.70 | 2,840,340 |
| 2018-03-06 | $67.02 | $67.12 | $66.49 | $67.01 | $63.69 | 2,046,179 |
| 2018-03-05 | $65.93 | $67.17 | $65.78 | $66.85 | $63.54 | 4,767,583 |
| 2018-03-02 | $65.64 | $66.36 | $65.55 | $66.28 | $62.99 | 2,824,366 |
| 2018-03-01 | $67.60 | $67.70 | $65.73 | $66.31 | $63.02 | 3,217,644 |
| 2018-02-28 | $68.83 | $69.33 | $67.73 | $67.79 | $64.27 | 3,581,956 |
| 2018-02-27 | $69.15 | $69.36 | $68.69 | $68.69 | $65.13 | 1,767,465 |
| 2018-02-26 | $68.58 | $69.24 | $68.18 | $69.14 | $65.55 | 2,492,992 |
| 2018-02-23 | $67.43 | $68.42 | $67.21 | $68.36 | $64.81 | 2,059,718 |
| 2018-02-22 | $67.44 | $68.30 | $67.11 | $67.43 | $63.93 | 4,539,180 |
| 2018-02-21 | $67.09 | $68.34 | $66.90 | $67.05 | $63.57 | 2,489,795 |
| 2018-02-20 | $66.76 | $67.61 | $65.93 | $67.04 | $63.56 | 3,765,360 |
| 2018-02-16 | $66.31 | $67.11 | $66.27 | $66.33 | $62.89 | 3,709,756 |
| 2018-02-15 | $66.55 | $66.76 | $65.78 | $66.44 | $62.99 | 2,063,311 |
| 2018-02-14 | $64.34 | $66.11 | $64.20 | $66.03 | $62.61 | 3,542,694 |
| 2018-02-13 | $64.47 | $64.86 | $63.84 | $64.63 | $61.28 | 2,864,939 |
| 2018-02-12 | $64.73 | $65.43 | $64.35 | $65.00 | $61.63 | 4,229,033 |
| 2018-02-09 | $63.27 | $64.93 | $62.84 | $64.31 | $60.97 | 5,571,297 |
| 2018-02-08 | $65.55 | $65.70 | $62.52 | $62.56 | $59.32 | 4,894,015 |
| 2018-02-07 | $66.48 | $66.95 | $65.48 | $65.55 | $62.15 | 3,943,318 |
| 2018-02-06 | $64.29 | $67.17 | $63.86 | $66.67 | $63.21 | 5,167,958 |
| 2018-02-05 | $68.34 | $68.66 | $65.46 | $65.52 | $62.12 | 4,527,524 |
| 2018-02-02 | $69.66 | $69.94 | $68.48 | $68.55 | $64.99 | 4,026,540 |
| 2018-02-01 | $69.58 | $70.76 | $69.16 | $69.95 | $66.32 | 5,970,528 |
| 2018-01-31 | $72.10 | $72.58 | $71.55 | $72.03 | $68.29 | 4,301,522 |
| 2018-01-30 | $71.53 | $72.08 | $71.00 | $71.75 | $68.03 | 2,690,965 |
| 2018-01-29 | $71.87 | $72.49 | $71.87 | $72.05 | $68.31 | 2,533,200 |
| 2018-01-26 | $71.50 | $72.26 | $70.73 | $72.26 | $68.51 | 2,822,805 |
| 2018-01-25 | $70.50 | $71.06 | $70.34 | $71.05 | $67.36 | 2,355,894 |
| 2018-01-24 | $69.90 | $70.45 | $69.70 | $70.14 | $66.50 | 2,269,975 |
| 2018-01-23 | $70.10 | $70.14 | $69.40 | $69.60 | $65.99 | 2,327,980 |
| 2018-01-22 | $70.03 | $70.25 | $69.79 | $70.20 | $66.56 | 3,124,161 |
| 2018-01-19 | $69.36 | $70.02 | $69.36 | $70.01 | $66.38 | 3,525,083 |
| 2018-01-18 | $68.32 | $69.47 | $68.32 | $69.20 | $65.61 | 4,318,904 |
| 2018-01-17 | $68.02 | $68.30 | $67.81 | $68.20 | $64.66 | 3,141,990 |
| 2018-01-16 | $68.50 | $68.50 | $67.54 | $67.67 | $64.16 | 4,225,304 |
| 2018-01-12 | $68.62 | $68.62 | $68.26 | $68.34 | $64.80 | 2,344,695 |
| 2018-01-11 | $68.45 | $68.67 | $68.00 | $68.46 | $64.91 | 2,104,450 |
| 2018-01-10 | $69.07 | $69.24 | $68.25 | $68.43 | $64.88 | 2,074,091 |
| 2018-01-09 | $69.33 | $69.65 | $69.09 | $69.38 | $65.78 | 3,139,102 |
| 2018-01-08 | $69.18 | $69.31 | $68.70 | $69.28 | $65.69 | 2,432,555 |
| 2018-01-05 | $68.60 | $69.35 | $68.30 | $69.18 | $65.59 | 2,186,755 |
| 2018-01-04 | $68.64 | $68.86 | $68.01 | $68.41 | $64.86 | 3,696,675 |
| 2018-01-03 | $67.62 | $68.67 | $67.24 | $68.25 | $64.71 | 4,259,947 |
| 2018-01-02 | $66.09 | $68.00 | $65.82 | $67.17 | $63.69 | 5,571,257 |
| 2017-12-29 | $65.10 | $65.30 | $64.64 | $64.64 | $61.29 | 1,492,445 |
| 2017-12-28 | $64.96 | $65.09 | $64.66 | $64.90 | $61.53 | 1,626,528 |
| 2017-12-27 | $65.00 | $65.10 | $64.51 | $64.78 | $61.42 | 1,838,118 |
| 2017-12-26 | $64.84 | $65.28 | $64.84 | $65.02 | $61.65 | 1,561,602 |
| 2017-12-22 | $64.41 | $64.98 | $64.41 | $64.72 | $61.36 | 1,292,428 |
| 2017-12-21 | $65.49 | $65.56 | $64.42 | $64.53 | $61.18 | 3,587,418 |
| 2017-12-20 | $65.91 | $66.00 | $65.25 | $65.29 | $61.90 | 1,659,825 |
| 2017-12-19 | $65.60 | $65.99 | $65.45 | $65.78 | $62.37 | 2,640,327 |
| 2017-12-18 | $65.49 | $65.63 | $65.11 | $65.45 | $62.06 | 3,154,755 |
| 2017-12-15 | $65.07 | $65.54 | $64.74 | $65.33 | $61.94 | 4,634,469 |
| 2017-12-14 | $64.91 | $65.61 | $64.74 | $64.78 | $61.42 | 3,386,348 |
| 2017-12-13 | $64.37 | $64.96 | $64.10 | $64.72 | $61.36 | 3,056,654 |
| 2017-12-12 | $64.29 | $64.58 | $64.05 | $64.31 | $60.97 | 2,556,735 |
| 2017-12-11 | $63.90 | $64.35 | $63.72 | $64.14 | $60.81 | 1,793,754 |
| 2017-12-08 | $63.72 | $64.08 | $63.65 | $64.05 | $60.73 | 1,701,981 |
| 2017-12-07 | $63.57 | $63.72 | $63.21 | $63.52 | $60.23 | 2,779,670 |
| 2017-12-06 | $64.00 | $64.00 | $63.39 | $63.72 | $60.42 | 2,157,783 |
| 2017-12-05 | $64.14 | $64.80 | $63.90 | $64.02 | $60.70 | 2,546,376 |
| 2017-12-04 | $65.60 | $65.72 | $64.24 | $64.25 | $60.92 | 2,944,032 |
| 2017-12-01 | $65.44 | $65.92 | $64.52 | $65.49 | $62.09 | 2,555,011 |
| 2017-11-30 | $65.19 | $65.85 | $64.63 | $65.53 | $62.13 | 4,236,413 |
| 2017-11-29 | $66.00 | $66.00 | $64.66 | $65.18 | $61.65 | 4,770,114 |
| 2017-11-28 | $64.86 | $66.18 | $64.30 | $66.05 | $62.47 | 4,194,369 |
| 2017-11-27 | $64.24 | $64.78 | $64.01 | $64.74 | $61.23 | 2,524,409 |
| 2017-11-24 | $64.08 | $64.32 | $63.86 | $64.12 | $60.65 | 692,491 |
| 2017-11-22 | $64.31 | $64.61 | $63.82 | $64.04 | $60.57 | 1,553,378 |
| 2017-11-21 | $64.21 | $64.57 | $64.00 | $64.25 | $60.77 | 2,952,900 |
| 2017-11-20 | $64.01 | $64.21 | $63.76 | $63.88 | $60.42 | 2,526,846 |
| 2017-11-17 | $64.66 | $64.87 | $63.02 | $63.88 | $60.42 | 4,852,524 |
| 2017-11-16 | $64.57 | $65.29 | $64.33 | $64.99 | $61.47 | 2,557,505 |
| 2017-11-15 | $64.41 | $64.81 | $64.14 | $64.42 | $60.93 | 2,415,208 |
| 2017-11-14 | $64.06 | $64.58 | $63.61 | $64.46 | $60.97 | 2,304,464 |
| 2017-11-13 | $63.69 | $64.62 | $63.34 | $64.41 | $60.92 | 1,657,596 |
| 2017-11-10 | $65.06 | $65.13 | $62.92 | $64.04 | $60.57 | 4,103,009 |
| 2017-11-09 | $64.94 | $65.41 | $64.70 | $65.39 | $61.85 | 1,626,579 |
| 2017-11-08 | $64.25 | $65.15 | $64.09 | $65.01 | $61.49 | 1,887,274 |
| 2017-11-07 | $64.44 | $64.96 | $64.20 | $64.32 | $60.84 | 2,233,811 |
| 2017-11-06 | $65.10 | $65.17 | $64.32 | $64.36 | $60.87 | 2,178,908 |
| 2017-11-03 | $63.88 | $65.10 | $63.78 | $64.90 | $61.38 | 1,628,237 |
| 2017-11-02 | $64.04 | $64.41 | $63.76 | $64.07 | $60.60 | 1,767,534 |
| 2017-11-01 | $64.60 | $64.86 | $64.19 | $64.20 | $60.72 | 1,826,088 |
| 2017-10-31 | $64.82 | $64.95 | $64.20 | $64.47 | $60.98 | 2,671,644 |
| 2017-10-30 | $65.37 | $65.42 | $64.24 | $64.57 | $61.07 | 2,891,494 |
| 2017-10-27 | $64.94 | $65.70 | $64.75 | $65.68 | $62.12 | 2,460,445 |
| 2017-10-26 | $64.53 | $65.43 | $64.21 | $64.93 | $61.41 | 2,264,918 |
| 2017-10-25 | $63.24 | $65.00 | $62.52 | $64.38 | $60.89 | 2,475,925 |
| 2017-10-24 | $64.14 | $64.39 | $63.50 | $64.35 | $60.86 | 3,959,029 |
| 2017-10-23 | $63.75 | $64.67 | $63.71 | $64.12 | $60.65 | 1,796,076 |
| 2017-10-20 | $63.71 | $63.91 | $63.40 | $63.59 | $60.14 | 2,737,724 |
| 2017-10-19 | $63.94 | $64.06 | $62.81 | $63.47 | $60.03 | 2,518,578 |
| 2017-10-18 | $63.90 | $64.11 | $63.54 | $63.84 | $60.38 | 1,340,053 |
| 2017-10-17 | $63.59 | $64.18 | $63.33 | $63.92 | $60.46 | 2,478,415 |
| 2017-10-16 | $62.90 | $63.71 | $62.90 | $63.65 | $60.20 | 2,715,096 |
| 2017-10-13 | $62.59 | $62.87 | $62.29 | $62.82 | $59.42 | 2,837,107 |
| 2017-10-12 | $62.01 | $62.58 | $61.87 | $62.53 | $59.14 | 1,429,823 |
| 2017-10-11 | $61.73 | $62.16 | $61.62 | $62.01 | $58.65 | 2,232,076 |
| 2017-10-10 | $61.37 | $61.76 | $60.78 | $61.71 | $58.37 | 2,264,696 |
| 2017-10-09 | $63.05 | $63.05 | $61.11 | $61.45 | $58.12 | 2,610,162 |
| 2017-10-06 | $62.62 | $63.09 | $62.42 | $62.91 | $59.50 | 2,378,675 |
| 2017-10-05 | $62.74 | $62.89 | $62.55 | $62.71 | $59.31 | 1,752,392 |
| 2017-10-04 | $62.74 | $63.01 | $62.61 | $62.90 | $59.49 | 1,902,835 |
| 2017-10-03 | $62.97 | $63.12 | $62.45 | $62.62 | $59.23 | 1,648,770 |
| 2017-10-02 | $62.92 | $63.40 | $62.90 | $63.16 | $59.74 | 1,787,253 |
| 2017-09-29 | $62.29 | $62.77 | $62.15 | $62.75 | $59.35 | 1,573,487 |
| 2017-09-28 | $62.28 | $62.53 | $61.86 | $62.34 | $58.96 | 1,529,099 |
| 2017-09-27 | $62.62 | $62.86 | $61.94 | $62.46 | $59.08 | 2,221,697 |
| 2017-09-26 | $62.86 | $62.88 | $62.43 | $62.52 | $59.13 | 1,301,598 |
| 2017-09-25 | $63.51 | $63.55 | $62.57 | $62.76 | $59.36 | 1,667,773 |
| 2017-09-22 | $63.48 | $63.75 | $63.34 | $63.51 | $60.07 | 2,347,058 |
| 2017-09-21 | $64.21 | $64.32 | $63.35 | $63.38 | $59.95 | 1,594,978 |
| 2017-09-20 | $64.15 | $64.51 | $64.06 | $64.28 | $60.80 | 1,660,688 |
| 2017-09-19 | $64.28 | $64.35 | $63.92 | $64.02 | $60.55 | 1,762,686 |
| 2017-09-18 | $64.07 | $64.31 | $63.93 | $64.31 | $60.83 | 1,547,225 |
| 2017-09-15 | $64.11 | $64.33 | $63.88 | $63.96 | $60.49 | 4,512,943 |
| 2017-09-14 | $64.36 | $64.74 | $64.18 | $64.32 | $60.84 | 1,864,484 |
| 2017-09-13 | $64.15 | $64.75 | $64.04 | $64.61 | $61.11 | 2,473,172 |
| 2017-09-12 | $64.40 | $64.56 | $63.83 | $64.15 | $60.67 | 1,840,396 |
| 2017-09-11 | $63.63 | $64.32 | $63.57 | $64.28 | $60.80 | 2,683,716 |
| 2017-09-08 | $62.93 | $64.40 | $62.73 | $63.28 | $59.85 | 2,582,048 |
| 2017-09-07 | $62.64 | $63.00 | $62.35 | $62.84 | $59.44 | 1,713,740 |
| 2017-09-06 | $62.30 | $62.68 | $62.18 | $62.53 | $59.14 | 1,488,946 |
| 2017-09-05 | $61.99 | $62.44 | $61.83 | $62.18 | $58.81 | 1,772,602 |
| 2017-09-01 | $62.11 | $62.50 | $61.93 | $62.23 | $58.86 | 2,214,913 |
| 2017-08-31 | $61.78 | $62.13 | $61.61 | $62.04 | $58.68 | 3,467,917 |
| 2017-08-30 | $61.30 | $61.71 | $61.29 | $61.48 | $58.15 | 1,918,702 |
| 2017-08-29 | $61.42 | $61.62 | $61.20 | $61.41 | $57.93 | 1,562,195 |
| 2017-08-28 | $61.64 | $61.81 | $61.54 | $61.64 | $58.15 | 2,370,247 |
| 2017-08-25 | $61.79 | $61.79 | $61.45 | $61.51 | $58.03 | 2,389,342 |
| 2017-08-24 | $61.69 | $61.83 | $61.46 | $61.51 | $58.03 | 2,277,090 |
| 2017-08-23 | $62.00 | $62.07 | $61.32 | $61.45 | $57.97 | 1,818,638 |
| 2017-08-22 | $61.02 | $62.21 | $61.02 | $62.15 | $58.63 | 1,786,703 |
| 2017-08-21 | $60.79 | $61.15 | $60.53 | $61.11 | $57.65 | 1,589,843 |
| 2017-08-18 | $60.72 | $61.27 | $60.62 | $60.87 | $57.42 | 2,301,691 |
| 2017-08-17 | $61.03 | $61.48 | $60.77 | $60.82 | $57.38 | 2,569,915 |
| 2017-08-16 | $61.00 | $61.53 | $60.81 | $61.36 | $57.89 | 2,955,009 |
| 2017-08-15 | $60.19 | $60.95 | $60.13 | $60.80 | $57.36 | 2,155,252 |
| 2017-08-14 | $60.07 | $60.58 | $60.06 | $60.23 | $56.82 | 1,973,576 |
| 2017-08-11 | $59.62 | $60.37 | $59.62 | $59.84 | $56.45 | 2,213,799 |
| 2017-08-10 | $59.66 | $59.98 | $59.43 | $59.71 | $56.33 | 2,932,074 |
| 2017-08-09 | $59.72 | $60.10 | $59.50 | $60.02 | $56.62 | 2,065,421 |
| 2017-08-08 | $59.66 | $60.00 | $59.36 | $59.72 | $56.34 | 1,967,035 |
| 2017-08-07 | $59.84 | $59.91 | $59.49 | $59.73 | $56.35 | 1,858,588 |
| 2017-08-04 | $59.76 | $60.14 | $59.45 | $59.88 | $56.49 | 1,592,627 |
| 2017-08-03 | $59.10 | $59.79 | $58.81 | $59.59 | $56.22 | 2,014,904 |
| 2017-08-02 | $60.69 | $60.69 | $59.27 | $59.50 | $56.13 | 3,536,790 |
| 2017-08-01 | $60.88 | $61.18 | $60.56 | $60.71 | $57.27 | 2,595,749 |
| 2017-07-31 | $60.78 | $61.04 | $60.36 | $60.48 | $57.05 | 2,025,028 |
| 2017-07-28 | $60.40 | $60.84 | $60.15 | $60.73 | $57.29 | 1,824,389 |
| 2017-07-27 | $61.64 | $61.64 | $59.88 | $60.38 | $56.96 | 3,245,370 |
| 2017-07-26 | $61.05 | $61.72 | $60.13 | $61.22 | $57.75 | 4,118,945 |
| 2017-07-25 | $62.98 | $63.01 | $61.68 | $62.09 | $58.57 | 3,027,049 |
| 2017-07-24 | $62.82 | $62.88 | $62.47 | $62.73 | $59.18 | 1,669,175 |
| 2017-07-21 | $62.89 | $63.14 | $62.60 | $62.67 | $59.12 | 2,780,230 |
| 2017-07-20 | $62.51 | $63.08 | $62.26 | $63.04 | $59.47 | 2,378,486 |
| 2017-07-19 | $62.34 | $62.51 | $62.11 | $62.45 | $58.91 | 3,044,665 |
| 2017-07-18 | $62.38 | $62.49 | $61.96 | $62.14 | $58.62 | 2,239,078 |
| 2017-07-17 | $62.10 | $62.38 | $61.91 | $62.20 | $58.68 | 2,728,241 |
| 2017-07-14 | $61.28 | $62.25 | $61.21 | $62.11 | $58.59 | 1,928,419 |
| 2017-07-13 | $61.36 | $61.42 | $60.79 | $61.30 | $57.83 | 1,735,042 |
| 2017-07-12 | $60.79 | $61.44 | $60.73 | $61.28 | $57.81 | 1,503,859 |
| 2017-07-11 | $61.34 | $61.39 | $60.35 | $60.63 | $57.20 | 2,592,358 |
| 2017-07-10 | $60.62 | $60.72 | $60.26 | $60.55 | $57.12 | 1,542,585 |
| 2017-07-07 | $60.38 | $60.83 | $60.23 | $60.72 | $57.28 | 2,499,406 |
| 2017-07-06 | $60.44 | $60.67 | $60.01 | $60.16 | $56.75 | 3,120,277 |
| 2017-07-05 | $60.41 | $60.86 | $60.22 | $60.71 | $57.27 | 1,778,946 |
| 2017-07-03 | $60.78 | $60.88 | $60.16 | $60.24 | $56.83 | 1,354,628 |
| 2017-06-30 | $60.41 | $60.76 | $60.27 | $60.54 | $57.11 | 2,382,414 |
| 2017-06-29 | $60.81 | $60.81 | $59.73 | $60.16 | $56.75 | 2,056,243 |
| 2017-06-28 | $60.94 | $61.25 | $60.77 | $60.87 | $57.42 | 2,147,868 |
| 2017-06-27 | $60.92 | $61.07 | $60.59 | $60.69 | $57.25 | 2,546,841 |
| 2017-06-26 | $61.38 | $61.52 | $60.96 | $60.98 | $57.53 | 1,903,525 |
| 2017-06-23 | $60.68 | $61.51 | $60.45 | $61.38 | $57.90 | 3,668,406 |
| 2017-06-22 | $60.00 | $60.99 | $59.91 | $60.68 | $57.24 | 2,803,443 |
| 2017-06-21 | $60.03 | $60.47 | $59.93 | $60.05 | $56.65 | 2,406,966 |
| 2017-06-20 | $59.68 | $60.12 | $59.68 | $59.88 | $56.49 | 3,072,689 |
| 2017-06-19 | $58.22 | $59.72 | $58.22 | $59.55 | $56.18 | 4,697,810 |
| 2017-06-16 | $58.08 | $58.35 | $57.74 | $57.93 | $54.65 | 6,516,073 |
| 2017-06-15 | $57.55 | $58.10 | $57.32 | $57.93 | $54.65 | 2,397,637 |
| 2017-06-14 | $58.11 | $58.79 | $57.68 | $57.98 | $54.70 | 2,427,655 |
| 2017-06-13 | $57.38 | $58.15 | $57.24 | $57.88 | $54.60 | 3,731,555 |
| 2017-06-12 | $58.69 | $58.78 | $56.82 | $57.15 | $53.91 | 5,790,851 |
| 2017-06-09 | $59.87 | $60.06 | $58.57 | $58.91 | $55.57 | 3,069,935 |
| 2017-06-08 | $59.63 | $59.96 | $59.46 | $59.76 | $56.38 | 4,521,198 |
| 2017-06-07 | $59.54 | $59.70 | $59.29 | $59.60 | $56.22 | 2,044,544 |
| 2017-06-06 | $59.52 | $59.82 | $59.28 | $59.39 | $56.03 | 3,041,144 |
| 2017-06-05 | $60.38 | $60.45 | $59.54 | $59.59 | $56.22 | 2,714,479 |
| 2017-06-02 | $60.03 | $60.16 | $59.62 | $59.72 | $56.34 | 3,218,625 |
| 2017-06-01 | $59.51 | $60.33 | $59.19 | $60.00 | $56.60 | 2,816,736 |
| 2017-05-31 | $59.44 | $59.78 | $59.16 | $59.31 | $55.95 | 3,821,614 |
| 2017-05-30 | $58.70 | $59.49 | $58.53 | $59.35 | $55.84 | 2,559,883 |
| 2017-05-26 | $59.07 | $59.11 | $58.45 | $58.64 | $55.17 | 2,014,133 |
| 2017-05-25 | $58.45 | $59.41 | $58.32 | $59.14 | $55.64 | 3,216,067 |
| 2017-05-24 | $58.02 | $58.46 | $57.85 | $58.34 | $54.89 | 2,402,214 |
| 2017-05-23 | $57.64 | $57.96 | $57.58 | $57.92 | $54.49 | 1,646,288 |
| 2017-05-22 | $57.38 | $57.84 | $57.17 | $57.65 | $54.24 | 1,440,061 |
| 2017-05-19 | $57.20 | $57.33 | $56.99 | $57.21 | $53.82 | 2,053,533 |
| 2017-05-18 | $56.83 | $57.14 | $56.54 | $57.07 | $53.69 | 3,272,720 |
| 2017-05-17 | $57.19 | $57.56 | $56.85 | $56.86 | $53.50 | 3,141,241 |
| 2017-05-16 | $57.00 | $57.79 | $56.81 | $57.58 | $54.17 | 4,912,277 |
| 2017-05-15 | $56.05 | $56.77 | $55.94 | $56.70 | $53.35 | 1,395,460 |
| 2017-05-12 | $56.35 | $56.50 | $55.98 | $56.19 | $52.87 | 1,491,193 |
| 2017-05-11 | $56.11 | $56.37 | $55.90 | $56.35 | $53.02 | 2,124,330 |
| 2017-05-10 | $56.10 | $56.27 | $55.73 | $56.19 | $52.87 | 1,889,752 |
| 2017-05-09 | $55.79 | $56.25 | $55.56 | $56.14 | $52.82 | 5,014,351 |
| 2017-05-08 | $55.91 | $55.97 | $55.62 | $55.70 | $52.40 | 2,219,375 |
| 2017-05-05 | $56.00 | $56.16 | $55.70 | $55.95 | $52.64 | 1,753,872 |
| 2017-05-04 | $55.93 | $56.05 | $55.59 | $55.96 | $52.65 | 1,772,093 |
| 2017-05-03 | $55.73 | $56.01 | $55.35 | $55.91 | $52.60 | 2,835,539 |
| 2017-05-02 | $55.81 | $55.91 | $55.54 | $55.68 | $52.39 | 2,407,672 |
| 2017-05-01 | $55.73 | $55.95 | $55.34 | $55.59 | $52.30 | 2,548,916 |
| 2017-04-28 | $55.55 | $55.88 | $55.31 | $55.68 | $52.39 | 3,453,339 |
| 2017-04-27 | $55.65 | $56.50 | $55.28 | $55.42 | $52.14 | 6,406,791 |
| 2017-04-26 | $54.00 | $55.61 | $53.75 | $55.59 | $52.30 | 7,917,485 |
| 2017-04-25 | $53.29 | $53.62 | $53.04 | $53.21 | $50.06 | 4,256,197 |
| 2017-04-24 | $53.43 | $53.71 | $53.32 | $53.45 | $50.29 | 2,664,036 |
| 2017-04-21 | $52.85 | $52.98 | $52.59 | $52.88 | $49.75 | 3,217,472 |
| 2017-04-20 | $52.65 | $52.94 | $52.38 | $52.89 | $49.76 | 2,998,283 |
| 2017-04-19 | $52.89 | $53.17 | $52.69 | $52.71 | $49.59 | 4,242,968 |
| 2017-04-18 | $52.71 | $53.23 | $52.60 | $52.73 | $49.61 | 2,933,651 |
| 2017-04-17 | $52.71 | $53.20 | $52.27 | $52.82 | $49.69 | 3,764,633 |
| 2017-04-13 | $53.36 | $53.49 | $53.08 | $53.25 | $50.10 | 3,923,786 |
| 2017-04-12 | $52.90 | $53.54 | $52.86 | $53.53 | $50.36 | 3,741,292 |
| 2017-04-11 | $52.94 | $53.03 | $52.65 | $52.97 | $49.84 | 2,774,515 |
| 2017-04-10 | $52.80 | $52.97 | $52.67 | $52.84 | $49.71 | 4,972,033 |
| 2017-04-07 | $52.46 | $52.89 | $52.37 | $52.79 | $49.67 | 3,417,469 |
| 2017-04-06 | $52.42 | $52.53 | $52.10 | $52.53 | $49.42 | 2,552,893 |
| 2017-04-05 | $52.55 | $53.18 | $52.38 | $52.55 | $49.44 | 2,839,784 |
| 2017-04-04 | $52.73 | $52.73 | $51.88 | $52.38 | $49.28 | 2,817,434 |
| 2017-04-03 | $51.91 | $52.30 | $51.57 | $52.29 | $49.20 | 2,655,105 |
| 2017-03-31 | $52.05 | $52.17 | $51.75 | $51.86 | $48.79 | 2,198,880 |
| 2017-03-30 | $51.86 | $52.31 | $51.68 | $52.25 | $49.16 | 2,530,953 |
| 2017-03-29 | $51.72 | $52.19 | $51.56 | $51.98 | $48.90 | 2,500,795 |
| 2017-03-28 | $51.75 | $51.99 | $51.57 | $51.89 | $48.82 | 2,372,702 |
| 2017-03-27 | $51.79 | $51.98 | $51.39 | $51.83 | $48.76 | 1,568,526 |
| 2017-03-24 | $51.72 | $52.19 | $51.58 | $52.02 | $48.94 | 2,655,479 |
| 2017-03-23 | $51.57 | $51.97 | $51.39 | $51.69 | $48.63 | 1,348,208 |
| 2017-03-22 | $51.29 | $51.98 | $51.15 | $51.79 | $48.73 | 3,170,595 |
| 2017-03-21 | $51.44 | $51.89 | $51.03 | $51.40 | $48.36 | 3,180,857 |
| 2017-03-20 | $51.64 | $51.71 | $51.17 | $51.19 | $48.16 | 2,334,990 |
| 2017-03-17 | $51.46 | $51.83 | $51.43 | $51.63 | $48.58 | 3,494,607 |
| 2017-03-16 | $52.04 | $52.15 | $51.21 | $51.43 | $48.39 | 2,665,512 |
| 2017-03-15 | $51.90 | $52.26 | $51.84 | $52.16 | $49.07 | 2,914,926 |
| 2017-03-14 | $52.09 | $52.18 | $51.86 | $51.90 | $48.83 | 1,758,001 |
| 2017-03-13 | $52.00 | $52.33 | $51.77 | $52.30 | $49.21 | 2,410,359 |
| 2017-03-10 | $52.28 | $52.33 | $51.76 | $52.01 | $48.93 | 2,320,992 |
| 2017-03-09 | $51.36 | $52.20 | $51.31 | $52.13 | $49.05 | 5,026,283 |
| 2017-03-08 | $51.08 | $51.43 | $50.76 | $51.36 | $48.32 | 4,059,518 |
| 2017-03-07 | $50.54 | $51.22 | $50.35 | $51.04 | $48.02 | 3,717,539 |
| 2017-03-06 | $50.61 | $50.99 | $50.51 | $50.68 | $47.68 | 5,087,230 |
| 2017-03-03 | $50.81 | $50.93 | $50.52 | $50.91 | $47.90 | 2,582,540 |
| 2017-03-02 | $51.17 | $51.17 | $50.60 | $50.77 | $47.77 | 2,145,611 |
| 2017-03-01 | $51.27 | $51.27 | $50.60 | $51.21 | $48.18 | 3,649,445 |
| 2017-02-28 | $50.41 | $51.40 | $50.37 | $50.92 | $47.79 | 6,405,656 |
| 2017-02-27 | $50.50 | $50.77 | $50.39 | $50.44 | $47.34 | 2,445,341 |
| 2017-02-24 | $50.28 | $50.58 | $50.23 | $50.49 | $47.38 | 2,470,009 |
| 2017-02-23 | $50.25 | $50.76 | $50.06 | $50.39 | $47.29 | 1,828,592 |
| 2017-02-22 | $49.81 | $50.22 | $49.80 | $50.06 | $46.98 | 1,685,007 |
| 2017-02-21 | $49.75 | $50.20 | $49.59 | $49.96 | $46.88 | 3,083,539 |
| 2017-02-17 | $49.32 | $49.74 | $49.30 | $49.73 | $46.67 | 2,835,843 |
| 2017-02-16 | $49.40 | $49.55 | $49.01 | $49.42 | $46.38 | 1,640,032 |
| 2017-02-15 | $48.59 | $49.58 | $48.58 | $49.44 | $46.40 | 2,594,462 |
| 2017-02-14 | $48.99 | $49.31 | $48.77 | $48.96 | $45.95 | 2,737,877 |
| 2017-02-13 | $49.04 | $49.44 | $48.88 | $49.23 | $46.20 | 1,686,008 |
| 2017-02-10 | $48.93 | $49.14 | $48.77 | $49.00 | $45.98 | 1,398,235 |
| 2017-02-09 | $48.45 | $49.03 | $48.40 | $48.93 | $45.92 | 2,299,506 |
| 2017-02-08 | $48.50 | $48.66 | $48.15 | $48.35 | $45.37 | 1,883,461 |
| 2017-02-07 | $48.48 | $48.68 | $48.34 | $48.59 | $45.60 | 1,854,379 |
| 2017-02-06 | $48.50 | $48.62 | $48.12 | $48.35 | $45.37 | 1,893,373 |
| 2017-02-03 | $48.37 | $48.88 | $48.34 | $48.63 | $45.64 | 2,527,326 |
| 2017-02-02 | $47.92 | $48.97 | $47.92 | $48.13 | $45.17 | 3,928,783 |
| 2017-02-01 | $48.68 | $49.29 | $46.85 | $48.10 | $45.14 | 6,030,488 |
| 2017-01-31 | $46.86 | $48.08 | $46.68 | $47.91 | $44.96 | 6,331,678 |
| 2017-01-30 | $46.99 | $47.01 | $46.50 | $46.90 | $44.01 | 2,451,124 |
| 2017-01-27 | $46.13 | $47.16 | $46.05 | $47.08 | $44.18 | 2,349,688 |
| 2017-01-26 | $45.96 | $46.32 | $45.53 | $46.05 | $43.22 | 2,315,376 |
| 2017-01-25 | $45.86 | $46.36 | $45.82 | $46.14 | $43.30 | 2,662,603 |
| 2017-01-24 | $45.97 | $46.00 | $45.47 | $45.85 | $43.03 | 1,911,475 |
| 2017-01-23 | $46.06 | $46.39 | $45.65 | $46.02 | $43.19 | 2,700,340 |
| 2017-01-20 | $46.70 | $47.40 | $46.20 | $46.23 | $43.38 | 3,541,177 |
| 2017-01-19 | $46.68 | $46.87 | $46.28 | $46.57 | $43.70 | 1,928,488 |
| 2017-01-18 | $46.60 | $46.97 | $46.39 | $46.77 | $43.89 | 2,377,241 |
| 2017-01-17 | $46.19 | $46.59 | $45.79 | $46.52 | $43.66 | 2,570,771 |
| 2017-01-13 | $46.59 | $46.83 | $46.34 | $46.45 | $43.59 | 1,240,147 |
| 2017-01-12 | $46.81 | $46.94 | $46.01 | $46.51 | $43.65 | 2,511,227 |
| 2017-01-11 | $46.62 | $47.01 | $46.51 | $46.99 | $44.10 | 3,649,783 |
| 2017-01-10 | $46.22 | $46.75 | $46.06 | $46.51 | $43.65 | 2,990,658 |
| 2017-01-09 | $45.73 | $46.22 | $45.49 | $46.17 | $43.33 | 4,265,789 |
| 2017-01-06 | $45.06 | $45.61 | $44.88 | $45.52 | $42.72 | 2,930,892 |
| 2017-01-05 | $44.75 | $45.24 | $44.57 | $45.05 | $42.28 | 2,345,008 |
| 2017-01-04 | $44.54 | $44.87 | $44.46 | $44.75 | $42.00 | 2,161,471 |
| 2017-01-03 | $44.38 | $44.74 | $44.06 | $44.44 | $41.70 | 2,937,875 |
| 2016-12-30 | $44.44 | $44.75 | $44.22 | $44.34 | $41.61 | 2,207,084 |
| 2016-12-29 | $44.14 | $44.54 | $44.09 | $44.26 | $41.54 | 1,568,888 |
| 2016-12-28 | $44.42 | $44.44 | $43.95 | $44.19 | $41.47 | 1,765,044 |
| 2016-12-27 | $44.25 | $44.51 | $44.22 | $44.38 | $41.65 | 1,610,569 |
| 2016-12-23 | $44.20 | $44.40 | $44.03 | $44.22 | $41.50 | 1,998,665 |
| 2016-12-22 | $44.15 | $44.38 | $44.02 | $44.16 | $41.44 | 1,728,821 |
| 2016-12-21 | $44.07 | $44.32 | $43.81 | $44.09 | $41.38 | 2,103,453 |
| 2016-12-20 | $44.70 | $44.76 | $44.00 | $44.10 | $41.39 | 3,283,643 |
| 2016-12-19 | $44.85 | $45.10 | $44.60 | $44.64 | $41.89 | 2,179,584 |
| 2016-12-16 | $45.17 | $45.21 | $44.57 | $44.72 | $41.97 | 6,990,852 |
| 2016-12-15 | $44.96 | $45.31 | $44.75 | $45.09 | $42.31 | 3,640,858 |
| 2016-12-14 | $45.11 | $45.39 | $44.91 | $45.04 | $42.27 | 3,210,436 |
| 2016-12-13 | $45.11 | $45.42 | $44.77 | $45.02 | $42.25 | 2,564,733 |
| 2016-12-12 | $44.69 | $45.31 | $44.69 | $44.99 | $42.22 | 2,516,926 |
| 2016-12-09 | $44.21 | $44.87 | $44.09 | $44.84 | $42.08 | 2,493,568 |
| 2016-12-08 | $43.93 | $44.20 | $43.75 | $44.08 | $41.37 | 2,771,435 |
| 2016-12-07 | $43.63 | $44.27 | $43.13 | $44.12 | $41.40 | 5,871,303 |
| 2016-12-06 | $44.08 | $44.45 | $43.47 | $43.99 | $41.28 | 5,269,885 |
| 2016-12-05 | $44.14 | $44.32 | $43.50 | $43.89 | $41.19 | 7,128,076 |
| 2016-12-02 | $43.78 | $44.20 | $43.69 | $44.01 | $41.30 | 5,933,939 |
| 2016-12-01 | $44.42 | $44.78 | $43.32 | $43.63 | $40.94 | 8,849,683 |
| 2016-11-30 | $44.68 | $44.78 | $43.24 | $44.37 | $41.64 | 9,351,070 |
| 2016-11-29 | $46.68 | $46.78 | $44.68 | $44.76 | $41.88 | 10,201,452 |
| 2016-11-28 | $46.58 | $46.94 | $46.53 | $46.61 | $43.61 | 2,468,027 |
| 2016-11-25 | $46.78 | $47.04 | $46.62 | $46.72 | $43.72 | 1,117,020 |
| 2016-11-23 | $46.02 | $46.80 | $46.00 | $46.56 | $43.57 | 2,321,098 |
| 2016-11-22 | $46.89 | $46.89 | $45.60 | $46.18 | $43.21 | 5,318,725 |
| 2016-11-21 | $47.22 | $47.43 | $46.92 | $47.06 | $44.03 | 1,998,681 |
| 2016-11-18 | $47.10 | $47.19 | $46.80 | $46.98 | $43.96 | 2,399,253 |
| 2016-11-17 | $46.09 | $47.15 | $46.04 | $47.10 | $44.07 | 4,135,600 |
| 2016-11-16 | $46.08 | $46.67 | $45.98 | $46.04 | $43.08 | 4,743,777 |
| 2016-11-15 | $45.19 | $46.19 | $45.03 | $46.07 | $43.11 | 4,520,285 |
| 2016-11-14 | $46.91 | $47.00 | $44.96 | $45.02 | $42.13 | 5,467,225 |
| 2016-11-11 | $47.79 | $48.02 | $46.79 | $46.82 | $43.81 | 3,402,757 |
| 2016-11-10 | $47.03 | $47.98 | $46.87 | $47.84 | $44.76 | 4,331,075 |
| 2016-11-09 | $47.86 | $48.00 | $45.80 | $46.60 | $43.60 | 7,559,689 |
| 2016-11-08 | $47.51 | $48.35 | $47.35 | $48.08 | $44.99 | 4,412,688 |
| 2016-11-07 | $47.61 | $49.29 | $47.42 | $47.62 | $44.56 | 2,376,455 |
| 2016-11-04 | $47.05 | $47.42 | $46.89 | $46.99 | $43.97 | 3,187,388 |
| 2016-11-03 | $46.93 | $47.29 | $46.84 | $46.88 | $43.87 | 3,193,520 |
| 2016-11-02 | $46.85 | $47.34 | $46.67 | $46.74 | $43.73 | 5,649,807 |
| 2016-11-01 | $47.65 | $47.66 | $46.58 | $46.89 | $43.88 | 7,288,040 |
| 2016-10-31 | $47.20 | $47.71 | $46.77 | $47.59 | $44.53 | 4,176,464 |
| 2016-10-28 | $46.91 | $47.75 | $46.75 | $47.20 | $44.17 | 4,525,080 |
| 2016-10-27 | $47.67 | $47.67 | $46.55 | $46.82 | $43.81 | 5,657,172 |
| 2016-10-26 | $49.13 | $49.19 | $47.30 | $47.44 | $44.39 | 6,697,618 |
| 2016-10-25 | $49.94 | $50.16 | $48.91 | $49.16 | $46.00 | 9,771,390 |
| 2016-10-24 | $48.55 | $48.91 | $48.30 | $48.44 | $45.33 | 5,543,883 |
| 2016-10-21 | $47.81 | $48.24 | $47.59 | $48.18 | $45.08 | 3,666,770 |
| 2016-10-20 | $47.79 | $48.34 | $47.72 | $48.19 | $45.09 | 2,066,667 |
| 2016-10-19 | $48.12 | $48.25 | $47.50 | $47.83 | $44.75 | 2,822,241 |
| 2016-10-18 | $47.78 | $48.11 | $47.36 | $48.06 | $44.97 | 2,720,284 |
| 2016-10-17 | $47.44 | $47.55 | $47.32 | $47.37 | $44.32 | 2,470,816 |
| 2016-10-14 | $48.00 | $48.25 | $47.38 | $47.45 | $44.40 | 4,489,773 |
| 2016-10-13 | $46.95 | $47.89 | $46.64 | $47.72 | $44.65 | 6,311,774 |
| 2016-10-12 | $47.15 | $47.33 | $46.84 | $46.98 | $43.96 | 2,782,823 |
| 2016-10-11 | $48.14 | $48.17 | $46.70 | $47.01 | $43.99 | 2,886,483 |
| 2016-10-10 | $48.66 | $48.84 | $48.18 | $48.30 | $45.19 | 2,886,026 |
| 2016-10-07 | $48.37 | $48.55 | $48.04 | $48.45 | $45.34 | 3,583,251 |
| 2016-10-06 | $47.79 | $48.22 | $47.66 | $48.22 | $45.12 | 2,955,755 |
| 2016-10-05 | $47.38 | $47.94 | $47.36 | $47.92 | $44.84 | 3,071,165 |
| 2016-10-04 | $47.58 | $47.76 | $46.96 | $47.29 | $44.25 | 2,548,235 |
| 2016-10-03 | $47.30 | $47.68 | $47.04 | $47.64 | $44.58 | 2,601,535 |
| 2016-09-30 | $47.14 | $47.77 | $47.01 | $47.60 | $44.54 | 3,176,089 |
| 2016-09-29 | $47.83 | $47.83 | $46.72 | $46.92 | $43.90 | 3,310,875 |
| 2016-09-28 | $47.39 | $47.94 | $47.16 | $47.92 | $44.84 | 3,489,139 |
| 2016-09-27 | $47.30 | $47.47 | $47.01 | $47.33 | $44.29 | 3,376,963 |
| 2016-09-26 | $47.34 | $47.42 | $47.01 | $47.20 | $44.17 | 2,418,383 |
| 2016-09-23 | $47.98 | $47.99 | $47.35 | $47.49 | $44.44 | 3,310,652 |
| 2016-09-22 | $48.08 | $48.26 | $48.00 | $48.20 | $45.10 | 5,581,034 |
| 2016-09-21 | $47.39 | $47.99 | $47.32 | $47.92 | $44.84 | 2,752,603 |
| 2016-09-20 | $47.43 | $47.75 | $47.37 | $47.39 | $44.34 | 4,296,189 |
| 2016-09-19 | $47.36 | $47.78 | $47.12 | $47.25 | $44.21 | 3,026,224 |
| 2016-09-16 | $47.09 | $47.40 | $46.75 | $47.28 | $44.24 | 14,556,877 |
| 2016-09-15 | $45.54 | $47.28 | $45.42 | $47.07 | $44.04 | 6,337,608 |
| 2016-09-14 | $45.35 | $45.86 | $45.23 | $45.43 | $42.51 | 3,772,242 |
| 2016-09-13 | $45.40 | $45.95 | $45.17 | $45.38 | $42.46 | 5,529,724 |
| 2016-09-12 | $44.87 | $45.85 | $44.69 | $45.73 | $42.79 | 4,486,106 |
| 2016-09-09 | $45.73 | $45.98 | $45.08 | $45.09 | $42.19 | 4,613,297 |
| 2016-09-08 | $45.83 | $46.38 | $45.75 | $46.07 | $43.11 | 5,145,204 |
| 2016-09-07 | $45.85 | $46.13 | $45.77 | $45.90 | $42.95 | 3,992,677 |
| 2016-09-06 | $46.24 | $46.40 | $45.48 | $45.95 | $43.00 | 5,956,553 |
| 2016-09-02 | $46.38 | $46.44 | $46.08 | $46.28 | $43.30 | 3,081,365 |
| 2016-09-01 | $46.75 | $46.78 | $45.91 | $46.18 | $43.21 | 4,249,317 |
| 2016-08-31 | $46.84 | $46.93 | $46.52 | $46.73 | $43.73 | 3,553,712 |
| 2016-08-30 | $47.73 | $47.73 | $46.78 | $46.89 | $43.75 | 3,304,393 |
| 2016-08-29 | $47.29 | $47.54 | $47.15 | $47.41 | $44.24 | 3,494,534 |
| 2016-08-26 | $47.24 | $47.54 | $46.92 | $47.18 | $44.02 | 3,197,948 |
| 2016-08-25 | $46.99 | $47.60 | $46.91 | $47.10 | $43.95 | 5,112,683 |
| 2016-08-24 | $48.03 | $48.34 | $46.97 | $47.06 | $43.91 | 3,513,464 |
| 2016-08-23 | $48.07 | $48.35 | $47.94 | $47.98 | $44.77 | 2,280,837 |
| 2016-08-22 | $47.67 | $48.09 | $47.67 | $47.98 | $44.77 | 2,887,270 |
| 2016-08-19 | $47.87 | $48.06 | $47.59 | $47.95 | $44.74 | 3,084,566 |
| 2016-08-18 | $47.90 | $48.24 | $47.85 | $48.01 | $44.80 | 3,314,025 |
| 2016-08-17 | $48.30 | $48.35 | $47.55 | $47.98 | $44.77 | 3,769,052 |
| 2016-08-16 | $48.25 | $48.36 | $48.05 | $48.24 | $45.01 | 3,383,129 |
| 2016-08-15 | $48.70 | $48.98 | $48.39 | $48.41 | $45.17 | 2,312,297 |
| 2016-08-12 | $49.12 | $49.12 | $48.45 | $48.59 | $45.34 | 2,273,647 |
| 2016-08-11 | $48.61 | $49.49 | $48.60 | $49.03 | $45.75 | 3,499,862 |
| 2016-08-10 | $48.20 | $48.70 | $48.03 | $48.60 | $45.35 | 4,132,241 |
| 2016-08-09 | $48.06 | $48.27 | $47.96 | $48.15 | $44.93 | 1,897,740 |
| 2016-08-08 | $48.08 | $48.31 | $47.93 | $47.98 | $44.77 | 2,609,589 |
| 2016-08-05 | $48.30 | $48.40 | $48.02 | $48.06 | $44.85 | 2,323,794 |
| 2016-08-04 | $48.09 | $48.35 | $47.75 | $48.08 | $44.86 | 4,607,929 |
| 2016-08-03 | $48.39 | $48.43 | $47.96 | $48.12 | $44.90 | 2,531,131 |
| 2016-08-02 | $48.47 | $48.69 | $48.22 | $48.48 | $45.24 | 4,180,479 |
| 2016-08-01 | $48.06 | $48.76 | $47.99 | $48.50 | $45.26 | 4,063,868 |
| 2016-07-29 | $48.18 | $48.34 | $47.82 | $48.02 | $44.81 | 5,489,155 |
| 2016-07-28 | $48.31 | $48.49 | $47.96 | $48.22 | $44.99 | 3,776,903 |
| 2016-07-27 | $48.01 | $48.50 | $47.47 | $48.32 | $45.09 | 5,926,373 |
| 2016-07-26 | $46.55 | $48.09 | $46.47 | $48.01 | $44.80 | 6,844,595 |
| 2016-07-25 | $46.39 | $46.44 | $45.87 | $46.10 | $43.02 | 2,601,083 |
| 2016-07-22 | $46.18 | $46.32 | $45.67 | $46.32 | $43.22 | 2,980,721 |
| 2016-07-21 | $46.64 | $46.72 | $45.87 | $46.10 | $43.02 | 2,369,152 |
| 2016-07-20 | $46.48 | $46.86 | $46.46 | $46.70 | $43.58 | 1,663,151 |
| 2016-07-19 | $46.44 | $46.53 | $45.90 | $46.20 | $43.11 | 3,484,946 |
| 2016-07-18 | $46.81 | $46.86 | $46.34 | $46.55 | $43.44 | 2,811,905 |
| 2016-07-15 | $47.08 | $47.20 | $46.56 | $46.77 | $43.64 | 2,961,651 |
| 2016-07-14 | $47.09 | $47.21 | $46.74 | $46.95 | $43.81 | 2,907,113 |
| 2016-07-13 | $47.13 | $47.22 | $46.74 | $46.82 | $43.69 | 2,485,229 |
| 2016-07-12 | $46.50 | $47.14 | $46.39 | $46.85 | $43.72 | 3,544,629 |
| 2016-07-11 | $46.87 | $46.90 | $46.37 | $46.49 | $43.38 | 4,482,477 |
| 2016-07-08 | $46.31 | $46.67 | $46.17 | $46.65 | $43.53 | 3,256,773 |
| 2016-07-07 | $45.92 | $46.36 | $45.86 | $46.12 | $43.04 | 2,485,362 |
| 2016-07-06 | $45.23 | $46.11 | $44.99 | $45.99 | $42.91 | 4,877,019 |
| 2016-07-05 | $45.25 | $45.58 | $45.15 | $45.31 | $42.28 | 3,980,847 |
| 2016-07-01 | $45.18 | $45.50 | $45.03 | $45.45 | $42.41 | 2,377,157 |
| 2016-06-30 | $44.99 | $45.24 | $44.76 | $45.22 | $42.20 | 5,242,502 |
| 2016-06-29 | $43.78 | $44.84 | $43.78 | $44.82 | $41.82 | 4,085,120 |
| 2016-06-28 | $42.70 | $43.41 | $42.31 | $43.38 | $40.48 | 6,166,627 |
| 2016-06-27 | $43.55 | $43.55 | $42.22 | $42.35 | $39.52 | 7,807,872 |
| 2016-06-24 | $44.84 | $44.84 | $43.72 | $43.85 | $40.92 | 11,204,951 |
| 2016-06-23 | $45.18 | $45.96 | $45.16 | $45.96 | $42.89 | 3,274,706 |
| 2016-06-22 | $45.09 | $45.16 | $44.78 | $44.94 | $41.93 | 5,369,179 |
| 2016-06-21 | $45.05 | $45.11 | $44.59 | $45.01 | $42.00 | 2,810,468 |
| 2016-06-20 | $44.83 | $45.05 | $44.54 | $44.96 | $41.95 | 7,286,896 |
| 2016-06-17 | $44.63 | $44.67 | $44.00 | $44.44 | $41.47 | 5,158,086 |
| 2016-06-16 | $44.14 | $44.62 | $44.01 | $44.57 | $41.59 | 3,558,799 |
| 2016-06-15 | $44.60 | $44.63 | $44.18 | $44.21 | $41.25 | 2,429,448 |
| 2016-06-14 | $44.31 | $44.60 | $44.06 | $44.44 | $41.47 | 3,924,766 |
| 2016-06-13 | $44.12 | $44.78 | $44.12 | $44.41 | $41.44 | 3,125,044 |
| 2016-06-10 | $44.41 | $44.59 | $44.06 | $44.49 | $41.51 | 3,331,031 |
| 2016-06-09 | $44.53 | $44.79 | $44.22 | $44.75 | $41.76 | 3,770,068 |
| 2016-06-08 | $43.86 | $44.62 | $43.81 | $44.60 | $41.62 | 4,372,477 |
| 2016-06-07 | $43.94 | $44.19 | $43.77 | $43.93 | $40.99 | 3,446,910 |
| 2016-06-06 | $43.50 | $43.97 | $43.42 | $43.97 | $41.03 | 7,498,741 |
| 2016-06-03 | $43.15 | $43.58 | $43.07 | $43.48 | $40.57 | 3,582,733 |
| 2016-06-02 | $43.31 | $43.60 | $43.11 | $43.43 | $40.53 | 4,482,887 |
| 2016-06-01 | $43.00 | $43.40 | $42.84 | $43.33 | $40.43 | 4,804,724 |
| 2016-05-31 | $43.31 | $43.44 | $42.92 | $43.16 | $40.15 | 7,448,889 |
| 2016-05-27 | $43.47 | $43.55 | $43.15 | $43.31 | $40.29 | 7,582,534 |
| 2016-05-26 | $43.63 | $43.74 | $43.25 | $43.43 | $40.40 | 14,075,704 |
| 2016-05-25 | $43.93 | $43.93 | $43.16 | $43.50 | $40.47 | 10,747,349 |
| 2016-05-24 | $42.82 | $43.92 | $42.79 | $43.66 | $40.62 | 18,388,185 |
| 2016-05-23 | $42.95 | $43.08 | $42.57 | $42.70 | $39.72 | 4,981,136 |
| 2016-05-20 | $43.35 | $43.51 | $42.89 | $42.92 | $39.93 | 11,681,644 |
| 2016-05-19 | $44.37 | $44.65 | $43.05 | $43.16 | $40.15 | 18,350,137 |
| 2016-05-18 | $44.59 | $45.08 | $44.04 | $45.08 | $41.94 | 35,556,003 |
| 2016-05-17 | $45.35 | $45.78 | $44.22 | $44.60 | $41.49 | 33,323,226 |
| 2016-05-16 | $45.39 | $45.88 | $45.30 | $45.47 | $42.30 | 25,229,832 |
| 2016-05-13 | $45.56 | $45.91 | $45.23 | $45.52 | $42.35 | 24,874,078 |
| 2016-05-12 | $46.56 | $46.95 | $45.22 | $45.63 | $42.45 | 21,637,769 |
| 2016-05-11 | $45.30 | $46.51 | $45.24 | $46.39 | $43.16 | 34,540,620 |
| 2016-05-10 | $45.05 | $45.67 | $44.82 | $45.50 | $42.33 | 21,345,807 |
| 2016-05-09 | $45.04 | $45.52 | $45.04 | $45.15 | $42.00 | 20,858,385 |
| 2016-05-06 | $45.20 | $45.46 | $44.61 | $45.07 | $41.93 | 21,284,082 |
| 2016-05-05 | $45.08 | $45.46 | $44.91 | $45.30 | $42.14 | 21,337,348 |
| 2016-05-04 | $44.27 | $45.25 | $44.15 | $45.12 | $41.98 | 15,993,092 |
| 2016-05-03 | $44.36 | $44.95 | $44.31 | $44.39 | $41.30 | 16,850,842 |
| 2016-05-02 | $44.39 | $44.72 | $44.24 | $44.71 | $41.59 | 6,968,985 |
| 2016-04-29 | $44.12 | $44.61 | $43.84 | $44.22 | $41.14 | 8,992,163 |
| 2016-04-28 | $44.05 | $44.67 | $43.95 | $44.26 | $41.18 | 16,267,759 |
| 2016-04-27 | $44.34 | $44.78 | $44.07 | $44.18 | $41.10 | 11,937,938 |
| 2016-04-26 | $44.00 | $44.75 | $43.53 | $43.97 | $40.91 | 14,621,373 |
| 2016-04-25 | $43.31 | $43.69 | $43.25 | $43.63 | $40.59 | 16,409,392 |
| 2016-04-22 | $43.10 | $43.59 | $43.00 | $43.32 | $40.30 | 33,386,654 |
| 2016-04-21 | $43.29 | $43.46 | $42.87 | $43.01 | $40.01 | 4,023,498 |
| 2016-04-20 | $43.37 | $43.52 | $43.09 | $43.26 | $40.25 | 5,090,463 |
| 2016-04-19 | $43.08 | $43.50 | $42.97 | $43.37 | $40.35 | 5,773,221 |
| 2016-04-18 | $42.53 | $43.25 | $42.53 | $43.10 | $40.10 | 6,144,337 |
| 2016-04-15 | $42.64 | $42.69 | $42.43 | $42.69 | $39.72 | 3,798,729 |
| 2016-04-14 | $42.81 | $42.98 | $42.35 | $42.65 | $39.68 | 3,522,790 |
| 2016-04-13 | $42.20 | $42.42 | $42.11 | $42.34 | $39.39 | 2,204,884 |
| 2016-04-12 | $41.92 | $42.15 | $41.72 | $42.03 | $39.10 | 2,815,591 |
| 2016-04-11 | $41.96 | $42.23 | $41.80 | $41.94 | $39.02 | 3,529,950 |
| 2016-04-08 | $41.92 | $42.00 | $41.56 | $41.84 | $38.92 | 2,115,677 |
| 2016-04-07 | $42.04 | $42.30 | $41.35 | $41.73 | $38.82 | 3,392,849 |
| 2016-04-06 | $41.20 | $42.23 | $41.20 | $42.22 | $39.28 | 4,387,884 |
| 2016-04-05 | $41.80 | $41.99 | $41.14 | $41.31 | $38.43 | 5,425,343 |
| 2016-04-04 | $41.75 | $42.31 | $41.61 | $42.08 | $39.15 | 4,351,504 |
| 2016-04-01 | $40.72 | $41.73 | $40.52 | $41.69 | $38.79 | 3,811,652 |
| 2016-03-31 | $41.33 | $41.50 | $41.05 | $41.08 | $38.22 | 5,681,080 |
| 2016-03-30 | $41.29 | $41.45 | $40.94 | $41.26 | $38.39 | 5,153,579 |
| 2016-03-29 | $40.48 | $41.37 | $40.27 | $41.28 | $38.40 | 3,976,385 |
| 2016-03-28 | $40.15 | $40.65 | $39.98 | $40.48 | $37.66 | 2,630,967 |
| 2016-03-24 | $40.36 | $40.51 | $39.90 | $40.11 | $37.32 | 4,569,222 |
| 2016-03-23 | $40.72 | $41.07 | $40.32 | $40.69 | $37.85 | 8,920,790 |
| 2016-03-22 | $39.96 | $40.84 | $39.91 | $40.60 | $37.77 | 4,553,809 |
| 2016-03-21 | $40.13 | $40.26 | $39.87 | $40.05 | $37.26 | 3,641,022 |
| 2016-03-18 | $39.78 | $40.41 | $39.56 | $40.13 | $37.33 | 6,178,293 |
| 2016-03-17 | $40.00 | $40.00 | $39.28 | $39.72 | $36.95 | 2,478,548 |
| 2016-03-16 | $40.08 | $40.30 | $39.69 | $40.03 | $37.24 | 2,298,126 |
| 2016-03-15 | $40.06 | $40.24 | $39.89 | $40.12 | $37.32 | 2,225,128 |
| 2016-03-14 | $40.19 | $40.67 | $40.05 | $40.44 | $37.62 | 2,475,677 |
| 2016-03-11 | $39.97 | $40.50 | $39.88 | $40.48 | $37.66 | 2,612,852 |
| 2016-03-10 | $39.75 | $40.18 | $39.42 | $39.80 | $37.03 | 3,806,315 |
| 2016-03-09 | $39.76 | $39.89 | $39.06 | $39.59 | $36.83 | 2,609,186 |
| 2016-03-08 | $39.67 | $39.85 | $39.41 | $39.58 | $36.82 | 3,118,049 |
| 2016-03-07 | $39.29 | $40.00 | $39.21 | $39.82 | $37.05 | 3,799,776 |
| 2016-03-04 | $39.23 | $39.76 | $38.99 | $39.46 | $36.71 | 4,912,982 |
| 2016-03-03 | $39.48 | $39.53 | $38.99 | $39.33 | $36.59 | 4,829,596 |
| 2016-03-02 | $39.52 | $39.94 | $39.52 | $39.71 | $36.94 | 3,541,439 |
| 2016-03-01 | $39.65 | $40.00 | $39.25 | $39.98 | $37.09 | 4,163,695 |
| 2016-02-29 | $39.48 | $40.05 | $39.38 | $39.51 | $36.65 | 6,516,714 |
| 2016-02-26 | $39.83 | $40.56 | $39.39 | $39.43 | $36.58 | 6,168,368 |
| 2016-02-25 | $39.07 | $39.86 | $38.90 | $39.84 | $36.96 | 4,347,320 |
| 2016-02-24 | $37.93 | $39.02 | $37.78 | $38.97 | $36.15 | 3,975,679 |
| 2016-02-23 | $38.15 | $38.41 | $37.69 | $38.34 | $35.57 | 3,495,120 |
| 2016-02-22 | $38.17 | $38.47 | $37.89 | $38.41 | $35.63 | 4,694,986 |
| 2016-02-19 | $37.98 | $38.03 | $37.36 | $37.65 | $34.93 | 12,723,736 |
| 2016-02-18 | $38.14 | $38.34 | $37.91 | $38.07 | $35.32 | 3,963,661 |
| 2016-02-17 | $37.67 | $38.57 | $37.67 | $38.21 | $35.44 | 4,610,445 |
| 2016-02-16 | $36.88 | $37.46 | $36.67 | $37.41 | $34.70 | 4,289,097 |
| 2016-02-12 | $36.11 | $36.63 | $35.79 | $36.61 | $33.96 | 3,560,892 |
| 2016-02-11 | $36.29 | $36.56 | $35.74 | $35.88 | $33.28 | 5,006,506 |
| 2016-02-10 | $36.48 | $37.46 | $36.39 | $36.91 | $34.24 | 3,780,126 |
| 2016-02-09 | $35.88 | $36.58 | $35.78 | $36.19 | $33.57 | 4,552,784 |
| 2016-02-08 | $37.08 | $37.15 | $35.54 | $36.00 | $33.39 | 6,256,049 |
| 2016-02-05 | $38.10 | $38.30 | $37.26 | $37.49 | $34.78 | 5,029,537 |
| 2016-02-04 | $38.33 | $38.52 | $37.78 | $38.29 | $35.52 | 6,869,802 |
| 2016-02-03 | $38.23 | $38.45 | $37.42 | $38.26 | $35.49 | 8,133,554 |
| 2016-02-02 | $37.50 | $38.29 | $36.37 | $37.95 | $35.20 | 9,251,768 |
| 2016-02-01 | $36.37 | $37.49 | $36.28 | $37.28 | $34.58 | 9,932,966 |
| 2016-01-29 | $35.64 | $36.63 | $35.63 | $36.60 | $33.95 | 8,212,222 |
| 2016-01-28 | $36.96 | $37.23 | $35.42 | $35.70 | $33.12 | 6,941,507 |
| 2016-01-27 | $36.43 | $37.25 | $36.33 | $36.50 | $33.86 | 6,976,810 |
| 2016-01-26 | $36.14 | $36.56 | $35.98 | $36.54 | $33.90 | 2,262,784 |
| 2016-01-25 | $36.03 | $36.50 | $35.93 | $36.05 | $33.44 | 3,869,996 |
| 2016-01-22 | $35.75 | $36.13 | $35.71 | $36.07 | $33.46 | 3,005,673 |
| 2016-01-21 | $34.80 | $35.44 | $34.57 | $35.25 | $32.70 | 3,436,510 |
| 2016-01-20 | $34.82 | $35.06 | $34.06 | $34.76 | $32.24 | 5,797,507 |
| 2016-01-19 | $35.45 | $35.50 | $34.92 | $35.36 | $32.80 | 6,271,016 |
| 2016-01-15 | $34.57 | $35.46 | $34.54 | $35.10 | $32.56 | 6,550,632 |
| 2016-01-14 | $34.97 | $35.55 | $34.75 | $35.31 | $32.75 | 11,573,460 |
| 2016-01-13 | $35.74 | $36.20 | $34.76 | $34.83 | $32.31 | 5,592,493 |
| 2016-01-12 | $35.79 | $36.22 | $34.95 | $35.48 | $32.91 | 5,281,836 |
| 2016-01-11 | $36.31 | $36.50 | $35.24 | $35.59 | $33.01 | 5,010,750 |
| 2016-01-08 | $36.87 | $36.96 | $36.11 | $36.20 | $33.58 | 5,440,513 |
| 2016-01-07 | $36.89 | $37.04 | $36.16 | $36.79 | $34.13 | 7,258,204 |
| 2016-01-06 | $36.79 | $37.53 | $36.75 | $37.41 | $34.70 | 10,814,729 |
| 2016-01-05 | $37.16 | $37.43 | $36.87 | $37.32 | $34.62 | 4,345,549 |
| 2016-01-04 | $37.66 | $37.69 | $36.85 | $37.17 | $34.48 | 6,261,019 |
| 2015-12-31 | $37.86 | $38.55 | $37.72 | $38.15 | $35.39 | 3,521,709 |
| 2015-12-30 | $38.48 | $38.65 | $37.99 | $38.05 | $35.30 | 2,910,177 |
| 2015-12-29 | $38.39 | $38.69 | $38.30 | $38.56 | $35.77 | 3,282,265 |
| 2015-12-28 | $38.02 | $38.31 | $37.86 | $38.14 | $35.38 | 2,699,258 |
| 2015-12-24 | $38.06 | $38.38 | $38.06 | $38.15 | $35.39 | 2,762,245 |
| 2015-12-23 | $37.71 | $38.34 | $37.56 | $38.14 | $35.38 | 4,177,391 |
| 2015-12-22 | $36.81 | $37.72 | $36.64 | $37.62 | $34.90 | 4,051,100 |
| 2015-12-21 | $36.74 | $36.94 | $36.36 | $36.68 | $34.03 | 2,578,396 |
| 2015-12-18 | $37.34 | $37.38 | $36.65 | $36.65 | $34.00 | 5,580,662 |
| 2015-12-17 | $37.79 | $37.84 | $37.37 | $37.54 | $34.82 | 2,667,148 |
| 2015-12-16 | $37.40 | $37.89 | $37.16 | $37.83 | $35.09 | 4,320,156 |
| 2015-12-15 | $36.79 | $37.40 | $36.77 | $37.26 | $34.56 | 3,423,370 |
| 2015-12-14 | $36.85 | $36.98 | $36.08 | $36.53 | $33.89 | 4,524,421 |
| 2015-12-11 | $36.89 | $38.40 | $36.54 | $36.84 | $34.17 | 3,339,640 |
| 2015-12-10 | $36.84 | $37.61 | $36.67 | $37.28 | $34.58 | 3,727,367 |
| 2015-12-09 | $36.91 | $37.50 | $36.65 | $36.77 | $34.11 | 2,123,711 |
| 2015-12-08 | $37.50 | $37.52 | $37.03 | $37.20 | $34.51 | 2,260,193 |
| 2015-12-07 | $37.50 | $37.78 | $37.34 | $37.73 | $35.00 | 3,592,448 |
| 2015-12-04 | $36.91 | $37.73 | $36.91 | $37.54 | $34.82 | 4,767,865 |
| 2015-12-03 | $37.47 | $37.70 | $36.82 | $36.87 | $34.20 | 6,117,109 |
| 2015-12-02 | $37.91 | $38.00 | $37.31 | $37.36 | $34.66 | 2,976,497 |
| 2015-12-01 | $37.88 | $38.04 | $37.62 | $37.94 | $35.09 | 3,694,489 |
| 2015-11-30 | $37.73 | $37.86 | $37.47 | $37.65 | $34.82 | 5,447,929 |
| 2015-11-27 | $37.84 | $37.88 | $37.65 | $37.68 | $34.85 | 1,737,246 |
| 2015-11-25 | $38.08 | $38.08 | $37.72 | $37.88 | $35.03 | 2,677,888 |
| 2015-11-24 | $37.71 | $38.46 | $37.71 | $38.04 | $35.18 | 6,299,495 |
| 2015-11-23 | $38.24 | $38.28 | $37.90 | $38.07 | $35.21 | 5,250,333 |
| 2015-11-20 | $38.11 | $38.56 | $38.00 | $38.31 | $35.43 | 6,892,352 |
| 2015-11-19 | $37.95 | $38.12 | $37.72 | $37.91 | $35.06 | 2,782,987 |
| 2015-11-18 | $37.91 | $38.16 | $37.77 | $38.07 | $35.21 | 3,950,373 |
| 2015-11-17 | $37.91 | $38.01 | $37.55 | $37.77 | $34.93 | 3,157,398 |
| 2015-11-16 | $37.38 | $37.96 | $37.32 | $37.93 | $35.08 | 3,842,294 |
| 2015-11-13 | $37.52 | $37.85 | $37.40 | $37.57 | $34.74 | 3,127,540 |
| 2015-11-12 | $37.49 | $37.80 | $37.35 | $37.46 | $34.64 | 2,826,132 |
| 2015-11-11 | $38.00 | $38.11 | $37.80 | $37.88 | $35.03 | 3,579,896 |
| 2015-11-10 | $37.58 | $38.07 | $37.45 | $37.98 | $35.12 | 3,779,056 |
| 2015-11-09 | $37.81 | $37.96 | $37.45 | $37.66 | $34.83 | 3,454,324 |
| 2015-11-06 | $37.45 | $37.97 | $37.25 | $37.97 | $35.11 | 2,965,480 |
| 2015-11-05 | $37.73 | $37.87 | $37.22 | $37.55 | $34.73 | 3,446,005 |
| 2015-11-04 | $38.15 | $38.79 | $37.46 | $37.57 | $34.74 | 5,725,132 |
| 2015-11-03 | $37.78 | $38.39 | $37.60 | $38.22 | $35.35 | 4,684,640 |
| 2015-11-02 | $37.51 | $37.86 | $37.40 | $37.77 | $34.93 | 3,848,641 |
| 2015-10-30 | $37.60 | $37.64 | $37.31 | $37.39 | $34.58 | 6,100,638 |
| 2015-10-29 | $37.19 | $37.76 | $37.09 | $37.59 | $34.76 | 6,967,214 |
| 2015-10-28 | $36.57 | $37.56 | $36.06 | $37.25 | $34.45 | 10,065,057 |
| 2015-10-27 | $36.05 | $36.98 | $36.05 | $36.64 | $33.88 | 5,736,080 |
| 2015-10-26 | $35.47 | $36.17 | $35.40 | $35.91 | $33.21 | 6,671,332 |
| 2015-10-23 | $35.13 | $35.63 | $35.04 | $35.40 | $32.74 | 4,959,188 |
| 2015-10-22 | $35.65 | $35.66 | $34.43 | $34.92 | $32.29 | 7,132,700 |
| 2015-10-21 | $34.49 | $35.68 | $34.41 | $35.60 | $32.92 | 12,740,844 |
| 2015-10-20 | $33.97 | $34.50 | $33.88 | $34.26 | $31.68 | 5,599,655 |
| 2015-10-19 | $33.86 | $34.09 | $33.78 | $34.02 | $31.46 | 4,482,490 |
| 2015-10-16 | $33.86 | $34.17 | $33.63 | $33.92 | $31.37 | 4,708,304 |
| 2015-10-15 | $33.16 | $33.78 | $32.96 | $33.70 | $31.17 | 4,024,757 |
| 2015-10-14 | $33.13 | $33.27 | $32.92 | $33.05 | $30.56 | 3,246,753 |
| 2015-10-13 | $33.34 | $33.53 | $33.07 | $33.10 | $30.61 | 6,068,289 |
| 2015-10-12 | $33.17 | $33.53 | $33.10 | $33.47 | $30.95 | 3,747,593 |
| 2015-10-09 | $33.19 | $33.48 | $33.15 | $33.21 | $30.71 | 4,960,243 |
| 2015-10-08 | $32.93 | $33.33 | $32.62 | $33.25 | $30.75 | 6,958,864 |
| 2015-10-07 | $32.37 | $32.95 | $32.25 | $32.91 | $30.43 | 7,621,982 |
| 2015-10-06 | $33.33 | $33.50 | $32.18 | $32.27 | $29.84 | 9,273,736 |
| 2015-10-05 | $33.83 | $33.86 | $33.11 | $33.30 | $30.80 | 7,007,136 |
| 2015-10-02 | $32.42 | $33.57 | $32.18 | $33.55 | $31.03 | 7,624,297 |
| 2015-10-01 | $32.69 | $32.86 | $32.31 | $32.73 | $30.27 | 5,616,118 |
| 2015-09-30 | $33.11 | $33.25 | $32.57 | $32.85 | $30.38 | 5,972,970 |
| 2015-09-29 | $32.54 | $33.25 | $32.22 | $32.69 | $30.23 | 9,033,843 |
| 2015-09-28 | $34.25 | $34.34 | $32.52 | $32.59 | $30.14 | 7,732,504 |
| 2015-09-25 | $35.53 | $35.54 | $34.25 | $34.45 | $31.86 | 3,936,237 |
| 2015-09-24 | $35.55 | $35.58 | $34.77 | $35.29 | $32.64 | 6,045,730 |
| 2015-09-23 | $35.58 | $35.98 | $35.33 | $35.76 | $33.07 | 4,406,516 |
| 2015-09-22 | $35.59 | $35.62 | $34.84 | $35.48 | $32.81 | 6,022,884 |
| 2015-09-21 | $36.44 | $36.70 | $35.91 | $35.95 | $33.25 | 4,208,014 |
| 2015-09-18 | $35.89 | $36.28 | $35.87 | $36.25 | $33.52 | 6,928,061 |
| 2015-09-17 | $36.25 | $36.88 | $36.12 | $36.35 | $33.62 | 3,351,158 |
| 2015-09-16 | $36.28 | $36.37 | $35.98 | $36.21 | $33.49 | 3,037,820 |
| 2015-09-15 | $35.92 | $36.39 | $35.89 | $36.25 | $33.52 | 3,137,807 |
| 2015-09-14 | $35.96 | $36.14 | $35.72 | $35.97 | $33.26 | 3,269,878 |
| 2015-09-11 | $35.90 | $36.20 | $35.88 | $36.02 | $33.31 | 3,885,216 |
| 2015-09-10 | $36.25 | $36.32 | $35.75 | $36.07 | $33.36 | 5,880,799 |
| 2015-09-09 | $37.04 | $37.26 | $36.25 | $36.31 | $33.58 | 4,296,857 |
| 2015-09-08 | $36.83 | $36.85 | $36.34 | $36.51 | $33.76 | 8,096,774 |
| 2015-09-04 | $36.56 | $36.71 | $35.91 | $36.14 | $33.42 | 8,565,048 |
| 2015-09-03 | $37.54 | $37.79 | $36.92 | $37.05 | $34.26 | 5,842,303 |
| 2015-09-02 | $37.63 | $37.66 | $37.00 | $37.40 | $34.59 | 3,414,136 |
| 2015-09-01 | $37.67 | $37.99 | $36.95 | $37.23 | $34.32 | 6,330,721 |
| 2015-08-31 | $38.60 | $38.91 | $38.37 | $38.45 | $35.45 | 4,810,025 |
| 2015-08-28 | $38.55 | $39.05 | $38.34 | $38.75 | $35.73 | 6,382,399 |
| 2015-08-27 | $38.00 | $38.77 | $37.74 | $38.59 | $35.58 | 9,217,800 |
| 2015-08-26 | $37.62 | $37.81 | $36.71 | $37.67 | $34.73 | 8,622,274 |
| 2015-08-25 | $37.99 | $37.99 | $36.88 | $36.97 | $34.08 | 10,117,957 |
| 2015-08-24 | $36.37 | $37.68 | $34.50 | $37.17 | $34.27 | 15,628,194 |
| 2015-08-21 | $39.25 | $39.41 | $38.01 | $38.28 | $35.29 | 15,192,691 |
| 2015-08-20 | $40.00 | $40.14 | $39.51 | $39.61 | $36.52 | 7,850,947 |
| 2015-08-19 | $40.48 | $40.58 | $40.06 | $40.14 | $37.01 | 6,773,847 |
Baxter International Inc (BAX) News Headlines
.jpg)
.jpg)
.jpg)
Recent Baxter International Inc (BAX) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Baxter International Inc (BAX) in the Medical Instruments & Supplies Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Becton Dickinson And Company | BDX | Medical Instruments & Supplies | Healthcare | 75,000 |
| Baxter International Inc | BAX | Medical Instruments & Supplies | Healthcare | 68,000 |
| Teleflex Incorporated | TFX | Medical Instruments & Supplies | Healthcare | 14,000 |
| Intuitive Surgical Inc | ISRG | Medical Instruments & Supplies | Healthcare | 13,166 |
| DENTSPLY Sirona Inc | XRAY | Medical Instruments & Supplies | Healthcare | 13,000 |
| Hill-Rom Holdings Inc | HRC | Medical Instruments & Supplies | Healthcare | 10,000 |
| Varian Medical Systems Inc | VAR | Medical Instruments & Supplies | Healthcare | 10,000 |
| West Pharmaceutical Services Inc | WST | Medical Instruments & Supplies | Healthcare | 8,000 |
| Merit Medical Systems Inc | MMSI | Medical Instruments & Supplies | Healthcare | 8,000 |
| Cooper Companies Inc | COO | Medical Instruments & Supplies | Healthcare | 7,501 |