Bunge Ltd (BG) Exchange: NYSE
Data as of May 2, 2024
$109.62 ($-0.13) -0.12%
Bunge Ltd - Daily Information
Click for more stock information on Bunge Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $109.23 |
| Previous Close | $109.62 |
| High | $110.01 |
| Low | $108.05 |
| Adjusted Open | $109.23 |
| Previous Adjusted Close | $109.62 |
| Adjusted High | $110.01 |
| Adjusted Low | $108.05 |
About Bunge Ltd (BG)
Bunge Ltd. is a leading global agribusiness and food company with operations throughout the Americas, Europe, Asia, and Africa. Founded in 1818, Bunge operates and quickly grew to become one of the largest oilseed processing businesses in the Southern United States in 1859. In the late 19th and early 20th centuries, Bunge built the largest global grain origination, handling and trading operations outside of the United States. Today, Bunge is an integrated and diversified provider of agricultural products, edible oils, Milling products, and other food ingredients, with about 32,000 employees and an annual turnover of approximately $47 billion in 2019.
Invest in Bunge Ltd (BG)
Historical Stock Data for Bunge Ltd (BG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $109.23 | $110.01 | $108.05 | $109.62 | $109.62 | 2,057,777 |
| 2024-04-22 | $109.52 | $110.16 | $108.75 | $109.75 | $109.75 | 1,598,982 |
| 2024-04-19 | $106.93 | $110.27 | $106.38 | $109.52 | $109.52 | 2,625,066 |
| 2024-04-18 | $105.63 | $106.65 | $105.10 | $106.51 | $106.51 | 1,341,290 |
| 2024-04-17 | $105.01 | $105.60 | $104.44 | $105.42 | $105.42 | 2,028,550 |
| 2024-04-16 | $104.00 | $104.31 | $102.91 | $103.95 | $103.95 | 1,396,885 |
| 2024-04-15 | $104.85 | $105.59 | $103.17 | $103.93 | $103.93 | 977,491 |
| 2024-04-12 | $105.68 | $106.25 | $103.72 | $103.77 | $103.77 | 1,536,491 |
| 2024-04-11 | $107.72 | $107.78 | $105.56 | $105.92 | $105.92 | 1,245,658 |
| 2024-04-10 | $106.40 | $107.76 | $105.80 | $107.64 | $107.64 | 1,192,072 |
| 2024-04-09 | $106.44 | $107.71 | $105.96 | $107.06 | $107.06 | 1,224,120 |
| 2024-04-08 | $107.09 | $107.56 | $106.11 | $106.52 | $106.52 | 1,003,229 |
| 2024-04-05 | $105.31 | $107.10 | $104.95 | $106.86 | $106.86 | 1,260,463 |
| 2024-04-04 | $104.50 | $106.51 | $103.79 | $105.48 | $105.48 | 1,482,844 |
| 2024-04-03 | $103.79 | $104.03 | $102.73 | $103.75 | $103.75 | 1,054,107 |
| 2024-04-02 | $102.33 | $104.12 | $102.30 | $103.90 | $103.90 | 1,515,209 |
| 2024-04-01 | $102.93 | $103.41 | $102.01 | $102.29 | $102.29 | 1,060,724 |
| 2024-03-28 | $102.41 | $103.67 | $102.36 | $102.52 | $102.52 | 1,357,345 |
| 2024-03-27 | $100.56 | $102.63 | $100.21 | $102.42 | $102.42 | 1,711,705 |
| 2024-03-26 | $100.21 | $100.23 | $98.93 | $99.86 | $99.86 | 1,154,272 |
| 2024-03-25 | $99.50 | $100.64 | $99.35 | $99.94 | $99.94 | 1,059,157 |
| 2024-03-22 | $100.40 | $100.55 | $98.55 | $99.22 | $99.22 | 1,341,426 |
| 2024-03-21 | $98.09 | $100.36 | $97.47 | $100.11 | $100.11 | 2,074,829 |
| 2024-03-20 | $97.00 | $97.82 | $96.53 | $97.41 | $97.41 | 1,164,252 |
| 2024-03-19 | $96.89 | $97.80 | $96.34 | $97.76 | $97.76 | 1,553,377 |
| 2024-03-18 | $94.77 | $97.03 | $94.44 | $96.69 | $96.69 | 1,820,045 |
| 2024-03-15 | $94.00 | $95.99 | $94.00 | $95.56 | $95.56 | 6,291,071 |
| 2024-03-14 | $94.51 | $94.64 | $92.99 | $94.21 | $94.21 | 1,912,541 |
| 2024-03-13 | $94.21 | $95.84 | $93.60 | $94.77 | $94.77 | 2,427,988 |
| 2024-03-12 | $94.15 | $94.53 | $93.22 | $93.67 | $93.67 | 1,381,019 |
| 2024-03-11 | $92.26 | $94.49 | $92.20 | $93.81 | $93.81 | 1,489,786 |
| 2024-03-08 | $92.51 | $93.74 | $91.42 | $92.20 | $92.20 | 1,224,383 |
| 2024-03-07 | $92.39 | $93.28 | $91.83 | $92.49 | $92.49 | 1,824,281 |
| 2024-03-06 | $91.45 | $92.92 | $91.15 | $91.88 | $91.88 | 1,507,304 |
| 2024-03-05 | $90.28 | $92.50 | $90.07 | $91.44 | $91.44 | 1,651,228 |
| 2024-03-04 | $92.42 | $92.98 | $89.34 | $90.09 | $90.09 | 2,013,839 |
| 2024-03-01 | $94.42 | $94.50 | $92.87 | $93.11 | $93.11 | 1,799,051 |
| 2024-02-29 | $94.22 | $94.50 | $92.62 | $94.37 | $94.37 | 2,301,403 |
| 2024-02-28 | $93.06 | $93.91 | $92.36 | $93.74 | $93.74 | 1,195,881 |
| 2024-02-27 | $93.62 | $94.13 | $92.96 | $93.12 | $93.12 | 1,265,515 |
| 2024-02-26 | $93.84 | $93.84 | $92.46 | $93.20 | $93.20 | 1,072,603 |
| 2024-02-23 | $93.88 | $94.83 | $93.60 | $93.65 | $93.65 | 1,816,916 |
| 2024-02-22 | $92.63 | $94.56 | $91.85 | $94.23 | $94.23 | 2,263,240 |
| 2024-02-21 | $91.90 | $93.18 | $91.30 | $93.06 | $93.06 | 1,843,050 |
| 2024-02-20 | $91.14 | $92.15 | $90.82 | $91.67 | $91.67 | 2,055,396 |
| 2024-02-16 | $90.61 | $91.79 | $90.21 | $91.68 | $91.68 | 1,635,957 |
| 2024-02-15 | $88.71 | $90.69 | $88.35 | $90.66 | $90.66 | 2,385,742 |
| 2024-02-14 | $88.68 | $89.74 | $88.51 | $89.52 | $88.87 | 1,849,591 |
| 2024-02-13 | $89.85 | $90.91 | $88.22 | $88.63 | $88.63 | 2,218,162 |
| 2024-02-12 | $88.47 | $91.01 | $88.47 | $90.68 | $90.68 | 2,264,432 |
| 2024-02-09 | $87.45 | $88.67 | $86.81 | $88.54 | $88.54 | 2,690,192 |
| 2024-02-08 | $88.03 | $88.28 | $86.11 | $86.50 | $86.50 | 2,261,415 |
| 2024-02-07 | $87.28 | $91.29 | $86.10 | $87.95 | $87.95 | 3,610,209 |
| 2024-02-06 | $89.40 | $90.77 | $89.23 | $90.03 | $90.03 | 2,198,151 |
| 2024-02-05 | $89.70 | $90.44 | $88.79 | $89.00 | $89.00 | 1,854,322 |
| 2024-02-02 | $90.19 | $90.97 | $89.43 | $90.47 | $90.47 | 1,370,830 |
| 2024-02-01 | $89.17 | $90.50 | $89.02 | $90.40 | $90.40 | 1,448,547 |
| 2024-01-31 | $89.80 | $90.01 | $88.07 | $88.09 | $88.09 | 1,317,846 |
| 2024-01-30 | $89.05 | $90.52 | $87.88 | $90.30 | $90.30 | 1,712,808 |
| 2024-01-29 | $88.65 | $89.22 | $87.99 | $89.01 | $89.01 | 1,603,197 |
| 2024-01-26 | $88.99 | $89.38 | $87.86 | $88.30 | $88.30 | 1,468,544 |
| 2024-01-25 | $89.80 | $90.22 | $88.05 | $88.45 | $88.45 | 1,517,634 |
| 2024-01-24 | $90.42 | $90.90 | $88.84 | $89.11 | $89.11 | 1,732,116 |
| 2024-01-23 | $89.28 | $90.71 | $88.96 | $90.18 | $90.18 | 2,004,620 |
| 2024-01-22 | $90.67 | $92.19 | $88.41 | $88.76 | $88.76 | 4,338,451 |
| 2024-01-19 | $94.14 | $94.25 | $92.62 | $92.68 | $92.68 | 1,802,370 |
| 2024-01-18 | $94.39 | $94.81 | $93.18 | $94.10 | $94.10 | 1,006,910 |
| 2024-01-17 | $94.40 | $95.53 | $94.12 | $94.50 | $94.50 | 909,610 |
| 2024-01-16 | $94.25 | $94.99 | $93.30 | $94.80 | $94.80 | 1,341,774 |
| 2024-01-12 | $96.08 | $96.41 | $94.76 | $94.89 | $94.89 | 1,223,727 |
| 2024-01-11 | $94.68 | $95.78 | $94.47 | $95.32 | $95.32 | 1,444,219 |
| 2024-01-10 | $95.98 | $95.98 | $94.01 | $94.91 | $94.91 | 2,221,211 |
| 2024-01-09 | $98.73 | $98.94 | $96.10 | $96.67 | $96.67 | 1,631,753 |
| 2024-01-08 | $97.41 | $99.20 | $96.23 | $99.16 | $99.16 | 1,750,156 |
| 2024-01-05 | $98.85 | $99.86 | $96.46 | $98.02 | $98.02 | 2,031,103 |
| 2024-01-04 | $100.75 | $100.75 | $98.47 | $98.95 | $98.95 | 1,668,753 |
| 2024-01-03 | $101.19 | $101.66 | $100.03 | $100.27 | $100.27 | 1,230,664 |
| 2024-01-02 | $100.95 | $102.14 | $100.95 | $101.50 | $101.50 | 976,602 |
| 2023-12-29 | $101.56 | $101.56 | $100.34 | $100.95 | $100.95 | 745,834 |
| 2023-12-28 | $102.64 | $102.71 | $101.06 | $101.62 | $101.62 | 869,694 |
| 2023-12-27 | $102.07 | $102.32 | $101.55 | $102.01 | $102.01 | 665,118 |
| 2023-12-26 | $101.91 | $103.15 | $101.30 | $102.49 | $102.49 | 484,942 |
| 2023-12-22 | $101.23 | $102.75 | $100.82 | $101.64 | $101.64 | 741,054 |
| 2023-12-21 | $101.59 | $101.94 | $100.16 | $101.23 | $101.23 | 1,460,150 |
| 2023-12-20 | $104.50 | $104.50 | $101.50 | $101.58 | $101.58 | 1,125,363 |
| 2023-12-19 | $104.67 | $105.56 | $103.93 | $105.27 | $105.27 | 1,495,826 |
| 2023-12-18 | $105.13 | $105.18 | $103.20 | $103.73 | $103.73 | 1,946,468 |
| 2023-12-15 | $105.31 | $105.78 | $103.78 | $104.78 | $104.78 | 2,730,777 |
| 2023-12-14 | $106.00 | $106.88 | $104.61 | $105.31 | $105.31 | 1,500,189 |
| 2023-12-13 | $103.42 | $105.36 | $100.87 | $105.13 | $105.13 | 1,616,095 |
| 2023-12-12 | $105.59 | $105.59 | $103.81 | $104.38 | $104.38 | 1,103,260 |
| 2023-12-11 | $104.62 | $105.51 | $103.61 | $105.00 | $105.00 | 958,047 |
| 2023-12-08 | $104.22 | $105.41 | $103.82 | $104.50 | $104.50 | 700,886 |
| 2023-12-07 | $103.86 | $105.34 | $102.80 | $104.10 | $104.10 | 1,191,016 |
| 2023-12-06 | $105.93 | $106.50 | $103.73 | $104.21 | $104.21 | 1,207,983 |
| 2023-12-05 | $107.62 | $107.62 | $106.08 | $106.10 | $106.10 | 1,061,177 |
| 2023-12-04 | $108.46 | $109.91 | $107.15 | $107.74 | $107.74 | 1,225,341 |
| 2023-12-01 | $109.63 | $110.44 | $108.94 | $109.21 | $109.21 | 1,034,672 |
| 2023-11-30 | $108.00 | $109.90 | $107.05 | $109.87 | $109.87 | 1,751,112 |
| 2023-11-29 | $108.10 | $108.85 | $107.66 | $108.10 | $108.10 | 603,481 |
| 2023-11-28 | $107.90 | $109.01 | $107.45 | $108.41 | $108.41 | 703,094 |
| 2023-11-27 | $108.00 | $108.75 | $107.29 | $107.54 | $107.54 | 901,451 |
| 2023-11-24 | $109.80 | $109.89 | $107.81 | $108.01 | $108.01 | 366,977 |
| 2023-11-22 | $107.93 | $109.69 | $107.05 | $109.54 | $109.54 | 1,037,644 |
| 2023-11-21 | $107.70 | $108.36 | $107.09 | $108.20 | $108.20 | 839,479 |
| 2023-11-20 | $107.43 | $108.41 | $106.08 | $107.70 | $107.70 | 955,065 |
| 2023-11-17 | $106.42 | $107.09 | $105.90 | $106.80 | $106.80 | 730,933 |
| 2023-11-16 | $106.00 | $106.02 | $105.17 | $105.93 | $105.93 | 1,102,455 |
| 2023-11-15 | $106.20 | $107.95 | $106.10 | $106.79 | $106.13 | 1,041,018 |
| 2023-11-14 | $105.12 | $106.70 | $104.95 | $106.20 | $105.54 | 787,278 |
| 2023-11-13 | $104.17 | $104.68 | $102.94 | $104.08 | $103.43 | 938,745 |
| 2023-11-10 | $103.86 | $104.84 | $103.34 | $104.53 | $103.88 | 804,424 |
| 2023-11-09 | $104.64 | $104.85 | $102.54 | $103.87 | $103.22 | 1,206,453 |
| 2023-11-08 | $104.03 | $105.13 | $102.11 | $102.76 | $102.12 | 1,142,708 |
| 2023-11-07 | $104.93 | $105.16 | $103.58 | $104.62 | $104.62 | 676,534 |
| 2023-11-06 | $106.08 | $106.19 | $104.70 | $105.42 | $105.42 | 793,096 |
| 2023-11-03 | $106.28 | $107.42 | $106.01 | $106.06 | $106.06 | 855,548 |
| 2023-11-02 | $105.94 | $107.07 | $104.88 | $105.47 | $105.47 | 1,056,877 |
| 2023-11-01 | $106.59 | $107.27 | $105.35 | $106.06 | $106.06 | 902,722 |
| 2023-10-31 | $106.61 | $106.98 | $105.18 | $105.98 | $105.98 | 1,042,615 |
| 2023-10-30 | $106.33 | $107.29 | $105.23 | $106.46 | $106.46 | 973,860 |
| 2023-10-27 | $105.88 | $106.67 | $104.32 | $105.42 | $105.42 | 1,007,698 |
| 2023-10-26 | $104.99 | $108.27 | $103.84 | $106.38 | $106.38 | 1,876,129 |
| 2023-10-25 | $101.00 | $102.59 | $100.35 | $102.18 | $102.18 | 1,244,800 |
| 2023-10-24 | $101.70 | $102.10 | $99.62 | $100.72 | $100.72 | 1,034,419 |
| 2023-10-23 | $101.71 | $102.38 | $100.62 | $101.44 | $101.44 | 1,198,367 |
| 2023-10-20 | $103.64 | $104.48 | $101.58 | $101.60 | $101.60 | 1,302,765 |
| 2023-10-19 | $105.34 | $105.41 | $103.23 | $103.65 | $103.65 | 920,561 |
| 2023-10-18 | $104.96 | $107.70 | $104.70 | $105.31 | $105.31 | 1,233,001 |
| 2023-10-17 | $102.66 | $105.30 | $102.66 | $105.12 | $105.12 | 852,654 |
| 2023-10-16 | $103.01 | $103.73 | $101.53 | $103.33 | $103.33 | 1,058,077 |
| 2023-10-13 | $101.76 | $102.75 | $100.81 | $102.17 | $102.17 | 1,153,884 |
| 2023-10-12 | $102.14 | $102.19 | $99.12 | $101.28 | $101.28 | 1,453,111 |
| 2023-10-11 | $104.83 | $105.32 | $100.56 | $101.99 | $101.99 | 2,348,328 |
| 2023-10-10 | $106.15 | $106.94 | $104.36 | $104.49 | $104.49 | 1,467,680 |
| 2023-10-09 | $103.53 | $106.30 | $103.53 | $105.49 | $105.49 | 1,282,071 |
| 2023-10-06 | $103.49 | $103.56 | $101.06 | $103.12 | $103.12 | 1,296,716 |
| 2023-10-05 | $104.30 | $105.31 | $103.70 | $103.84 | $103.84 | 1,177,871 |
| 2023-10-04 | $105.38 | $105.87 | $103.97 | $104.52 | $104.52 | 1,082,816 |
| 2023-10-03 | $106.01 | $107.14 | $104.71 | $105.73 | $105.73 | 1,395,907 |
| 2023-10-02 | $107.84 | $108.02 | $105.58 | $106.69 | $106.69 | 1,306,803 |
| 2023-09-29 | $110.16 | $110.61 | $107.96 | $108.25 | $108.25 | 1,560,809 |
| 2023-09-28 | $109.72 | $111.12 | $109.72 | $110.61 | $110.61 | 984,915 |
| 2023-09-27 | $109.32 | $110.04 | $108.68 | $109.57 | $109.57 | 1,144,138 |
| 2023-09-26 | $110.02 | $111.13 | $108.58 | $108.96 | $108.96 | 1,198,134 |
| 2023-09-25 | $110.00 | $111.26 | $109.78 | $110.69 | $110.69 | 1,010,400 |
| 2023-09-22 | $112.89 | $113.05 | $110.24 | $110.40 | $110.40 | 1,065,772 |
| 2023-09-21 | $112.54 | $114.25 | $112.22 | $113.23 | $113.23 | 1,026,795 |
| 2023-09-20 | $113.63 | $114.61 | $112.54 | $112.59 | $112.59 | 647,935 |
| 2023-09-19 | $113.88 | $114.43 | $112.82 | $112.87 | $112.87 | 947,918 |
| 2023-09-18 | $113.26 | $114.22 | $113.08 | $113.93 | $113.93 | 963,059 |
| 2023-09-15 | $114.70 | $115.00 | $111.94 | $112.41 | $112.41 | 1,902,143 |
| 2023-09-14 | $113.70 | $115.84 | $113.46 | $115.30 | $115.30 | 835,552 |
| 2023-09-13 | $114.39 | $114.68 | $112.07 | $113.15 | $113.15 | 1,193,295 |
| 2023-09-12 | $114.87 | $115.30 | $114.19 | $114.41 | $114.41 | 931,029 |
| 2023-09-11 | $113.21 | $115.18 | $113.21 | $114.87 | $114.87 | 1,068,321 |
| 2023-09-08 | $112.68 | $113.60 | $112.03 | $112.38 | $112.38 | 911,106 |
| 2023-09-07 | $110.84 | $112.57 | $110.71 | $112.46 | $112.46 | 1,345,545 |
| 2023-09-06 | $113.05 | $113.56 | $110.23 | $110.81 | $110.81 | 1,064,127 |
| 2023-09-05 | $115.00 | $115.12 | $112.99 | $113.09 | $113.09 | 794,059 |
| 2023-09-01 | $115.29 | $115.65 | $114.22 | $115.02 | $115.02 | 911,965 |
| 2023-08-31 | $114.42 | $115.05 | $113.99 | $114.32 | $114.32 | 972,758 |
| 2023-08-30 | $113.75 | $115.15 | $113.75 | $114.50 | $114.50 | 798,809 |
| 2023-08-29 | $113.85 | $114.38 | $113.11 | $113.88 | $113.88 | 828,465 |
| 2023-08-28 | $113.10 | $114.27 | $112.58 | $113.56 | $113.56 | 725,703 |
| 2023-08-25 | $112.74 | $113.53 | $111.68 | $112.71 | $112.71 | 853,335 |
| 2023-08-24 | $112.08 | $112.85 | $111.66 | $112.09 | $112.09 | 784,187 |
| 2023-08-23 | $111.36 | $112.64 | $111.10 | $112.12 | $112.12 | 1,085,181 |
| 2023-08-22 | $113.47 | $113.79 | $111.31 | $111.39 | $111.39 | 1,048,844 |
| 2023-08-21 | $112.63 | $113.63 | $112.40 | $112.99 | $112.99 | 894,224 |
| 2023-08-18 | $110.17 | $112.69 | $109.91 | $112.53 | $112.53 | 999,713 |
| 2023-08-17 | $111.27 | $112.55 | $110.71 | $111.07 | $111.07 | 1,137,644 |
| 2023-08-16 | $111.51 | $112.35 | $110.92 | $111.26 | $110.60 | 937,387 |
| 2023-08-15 | $112.39 | $113.48 | $111.48 | $111.60 | $110.94 | 1,138,441 |
| 2023-08-14 | $111.95 | $112.99 | $111.22 | $112.88 | $112.21 | 962,277 |
| 2023-08-11 | $112.13 | $113.73 | $111.86 | $112.23 | $111.56 | 847,257 |
| 2023-08-10 | $112.77 | $113.81 | $111.35 | $112.14 | $111.48 | 1,169,310 |
| 2023-08-09 | $114.20 | $114.76 | $112.62 | $112.70 | $112.03 | 986,144 |
| 2023-08-08 | $114.50 | $114.81 | $113.11 | $114.09 | $113.41 | 1,898,950 |
| 2023-08-07 | $115.00 | $116.59 | $114.71 | $115.98 | $115.29 | 1,537,509 |
| 2023-08-04 | $114.92 | $115.93 | $114.48 | $114.71 | $114.03 | 1,664,980 |
| 2023-08-03 | $112.61 | $116.01 | $112.19 | $114.39 | $113.71 | 1,680,383 |
| 2023-08-02 | $110.00 | $116.00 | $109.90 | $112.89 | $112.22 | 2,941,989 |
| 2023-08-01 | $107.67 | $109.00 | $107.13 | $108.42 | $107.78 | 1,396,691 |
| 2023-07-31 | $109.88 | $109.88 | $107.67 | $108.67 | $108.03 | 1,391,801 |
| 2023-07-28 | $109.01 | $109.06 | $107.71 | $108.36 | $107.72 | 771,859 |
| 2023-07-27 | $109.38 | $109.55 | $107.81 | $107.85 | $107.21 | 940,233 |
| 2023-07-26 | $107.22 | $109.25 | $107.21 | $108.75 | $108.11 | 927,829 |
| 2023-07-25 | $106.46 | $108.97 | $106.08 | $108.00 | $107.36 | 1,416,406 |
| 2023-07-24 | $105.33 | $106.71 | $105.33 | $106.08 | $105.45 | 699,786 |
| 2023-07-21 | $106.04 | $106.45 | $104.35 | $104.84 | $104.22 | 907,007 |
| 2023-07-20 | $104.94 | $105.99 | $104.48 | $105.59 | $104.96 | 1,239,530 |
| 2023-07-19 | $103.33 | $104.21 | $102.39 | $103.93 | $103.31 | 1,107,860 |
| 2023-07-18 | $101.97 | $104.49 | $101.43 | $102.98 | $102.37 | 1,249,156 |
| 2023-07-17 | $100.64 | $102.13 | $100.26 | $101.71 | $101.11 | 1,179,167 |
| 2023-07-14 | $100.82 | $101.10 | $98.77 | $99.67 | $99.08 | 625,995 |
| 2023-07-13 | $100.73 | $101.03 | $99.39 | $100.55 | $99.95 | 860,670 |
| 2023-07-12 | $102.91 | $103.10 | $100.43 | $100.66 | $100.06 | 979,318 |
| 2023-07-11 | $101.27 | $102.65 | $100.78 | $102.11 | $101.50 | 1,106,685 |
| 2023-07-10 | $101.02 | $102.85 | $100.03 | $100.18 | $99.59 | 1,395,063 |
| 2023-07-07 | $98.21 | $101.76 | $98.19 | $100.99 | $100.39 | 2,088,794 |
| 2023-07-06 | $97.39 | $98.71 | $96.98 | $98.29 | $97.71 | 1,389,096 |
| 2023-07-05 | $96.50 | $98.59 | $96.19 | $98.46 | $97.88 | 1,496,462 |
| 2023-07-03 | $94.87 | $97.34 | $94.63 | $97.12 | $96.54 | 831,027 |
| 2023-06-30 | $93.31 | $95.13 | $92.12 | $94.35 | $93.79 | 1,407,012 |
| 2023-06-29 | $91.82 | $93.83 | $91.41 | $92.81 | $92.26 | 916,519 |
| 2023-06-28 | $91.61 | $91.82 | $89.68 | $91.81 | $91.27 | 1,530,503 |
| 2023-06-27 | $93.06 | $93.32 | $91.36 | $92.41 | $91.86 | 1,169,192 |
| 2023-06-26 | $94.24 | $94.72 | $92.63 | $92.88 | $92.33 | 1,216,801 |
| 2023-06-23 | $92.69 | $94.63 | $92.55 | $94.04 | $94.04 | 1,755,476 |
| 2023-06-22 | $92.57 | $93.79 | $91.06 | $93.27 | $93.27 | 1,233,978 |
| 2023-06-21 | $92.94 | $93.28 | $91.69 | $91.82 | $91.82 | 2,009,858 |
| 2023-06-20 | $96.50 | $96.50 | $92.64 | $93.51 | $93.51 | 1,613,538 |
| 2023-06-16 | $95.13 | $97.23 | $93.81 | $96.43 | $96.43 | 2,803,981 |
| 2023-06-15 | $95.41 | $96.02 | $94.06 | $94.20 | $94.20 | 1,799,753 |
| 2023-06-14 | $97.13 | $98.91 | $95.08 | $95.32 | $95.32 | 1,476,191 |
| 2023-06-13 | $93.50 | $96.53 | $91.92 | $96.17 | $96.17 | 2,517,119 |
| 2023-06-12 | $93.59 | $94.71 | $93.00 | $93.79 | $93.79 | 1,199,167 |
| 2023-06-09 | $90.70 | $93.71 | $90.40 | $93.62 | $93.62 | 961,583 |
| 2023-06-08 | $93.83 | $96.48 | $89.39 | $91.18 | $91.18 | 2,364,226 |
| 2023-06-07 | $92.70 | $95.53 | $91.84 | $94.19 | $94.19 | 1,436,970 |
| 2023-06-06 | $90.98 | $92.78 | $90.98 | $92.43 | $92.43 | 656,492 |
| 2023-06-05 | $92.39 | $93.08 | $91.41 | $91.74 | $91.74 | 967,952 |
| 2023-06-02 | $91.91 | $93.10 | $91.17 | $92.28 | $92.28 | 1,123,822 |
| 2023-06-01 | $92.78 | $93.06 | $90.82 | $91.02 | $91.02 | 1,181,953 |
| 2023-05-31 | $92.87 | $93.51 | $91.70 | $92.64 | $92.64 | 1,537,805 |
| 2023-05-30 | $93.87 | $94.47 | $91.91 | $93.94 | $93.94 | 1,124,341 |
| 2023-05-26 | $93.89 | $95.36 | $92.59 | $94.30 | $94.30 | 1,510,306 |
| 2023-05-25 | $89.79 | $99.61 | $88.92 | $93.61 | $93.61 | 4,139,320 |
| 2023-05-24 | $91.68 | $92.22 | $89.59 | $90.46 | $90.46 | 922,406 |
| 2023-05-23 | $90.58 | $92.93 | $90.18 | $91.81 | $91.81 | 908,233 |
| 2023-05-22 | $90.86 | $91.49 | $89.12 | $90.47 | $90.47 | 738,797 |
| 2023-05-19 | $89.27 | $90.78 | $88.65 | $90.45 | $90.45 | 1,121,096 |
| 2023-05-18 | $88.87 | $89.26 | $87.87 | $88.82 | $88.82 | 888,999 |
| 2023-05-17 | $89.67 | $90.09 | $88.56 | $89.69 | $89.06 | 848,495 |
| 2023-05-16 | $91.45 | $91.84 | $89.04 | $89.11 | $88.49 | 988,651 |
| 2023-05-15 | $90.81 | $92.33 | $90.73 | $91.99 | $91.35 | 1,015,465 |
| 2023-05-12 | $90.05 | $90.84 | $89.73 | $90.30 | $89.67 | 769,071 |
| 2023-05-11 | $89.95 | $90.37 | $89.02 | $89.97 | $89.34 | 1,067,866 |
| 2023-05-10 | $90.00 | $90.91 | $89.31 | $89.59 | $88.96 | 980,997 |
| 2023-05-09 | $89.80 | $89.80 | $87.87 | $89.30 | $88.68 | 1,094,126 |
| 2023-05-08 | $90.70 | $91.36 | $90.18 | $90.21 | $89.58 | 1,180,291 |
| 2023-05-05 | $90.45 | $91.36 | $89.78 | $90.55 | $89.92 | 990,397 |
| 2023-05-04 | $90.30 | $92.28 | $88.96 | $89.35 | $88.73 | 1,084,319 |
| 2023-05-03 | $95.00 | $95.04 | $90.04 | $90.79 | $90.16 | 1,681,790 |
| 2023-05-02 | $91.93 | $92.16 | $89.62 | $91.15 | $90.51 | 1,226,382 |
| 2023-05-01 | $93.73 | $94.16 | $92.47 | $92.54 | $91.89 | 838,273 |
| 2023-04-28 | $92.12 | $93.76 | $91.68 | $93.60 | $92.95 | 693,262 |
| 2023-04-27 | $91.93 | $93.05 | $91.30 | $92.69 | $92.04 | 819,195 |
| 2023-04-26 | $91.01 | $93.22 | $91.01 | $92.03 | $91.39 | 1,032,601 |
| 2023-04-25 | $94.31 | $94.31 | $90.70 | $91.38 | $90.74 | 1,781,227 |
| 2023-04-24 | $95.19 | $95.69 | $94.37 | $95.24 | $94.57 | 859,390 |
| 2023-04-21 | $96.68 | $96.68 | $94.59 | $95.10 | $94.44 | 715,008 |
| 2023-04-20 | $95.53 | $96.99 | $95.21 | $96.39 | $95.72 | 798,895 |
| 2023-04-19 | $97.86 | $97.87 | $96.10 | $96.75 | $96.07 | 776,218 |
| 2023-04-18 | $96.05 | $97.88 | $95.72 | $97.80 | $97.12 | 951,213 |
| 2023-04-17 | $94.58 | $95.76 | $93.70 | $95.75 | $95.08 | 992,424 |
| 2023-04-14 | $93.88 | $94.70 | $93.20 | $94.40 | $93.74 | 1,019,712 |
| 2023-04-13 | $94.26 | $94.40 | $92.97 | $93.30 | $92.65 | 1,347,784 |
| 2023-04-12 | $95.25 | $95.83 | $94.24 | $94.53 | $93.87 | 1,096,003 |
| 2023-04-11 | $94.52 | $96.14 | $94.31 | $95.22 | $94.55 | 1,017,844 |
| 2023-04-10 | $92.74 | $94.21 | $92.52 | $94.17 | $93.51 | 841,101 |
| 2023-04-06 | $92.09 | $92.85 | $90.39 | $92.46 | $91.81 | 1,528,452 |
| 2023-04-05 | $94.05 | $94.13 | $91.78 | $92.24 | $91.60 | 1,774,751 |
| 2023-04-04 | $97.04 | $97.04 | $93.93 | $94.51 | $93.85 | 1,571,642 |
| 2023-04-03 | $96.17 | $97.98 | $95.57 | $96.66 | $95.98 | 1,067,750 |
| 2023-03-31 | $95.99 | $96.82 | $94.92 | $95.52 | $94.85 | 1,290,326 |
| 2023-03-30 | $97.89 | $98.00 | $94.75 | $95.34 | $94.67 | 1,337,451 |
| 2023-03-29 | $97.74 | $97.85 | $96.45 | $97.00 | $96.32 | 1,430,434 |
| 2023-03-28 | $95.69 | $97.35 | $95.43 | $96.60 | $95.93 | 1,318,993 |
| 2023-03-27 | $94.89 | $96.62 | $94.40 | $95.83 | $95.16 | 1,322,046 |
| 2023-03-24 | $92.99 | $94.41 | $91.55 | $93.93 | $93.27 | 1,370,909 |
| 2023-03-23 | $95.93 | $97.64 | $92.91 | $93.54 | $92.89 | 1,553,049 |
| 2023-03-22 | $97.60 | $98.20 | $95.56 | $95.64 | $94.97 | 1,097,643 |
| 2023-03-21 | $96.32 | $97.23 | $94.80 | $97.20 | $96.52 | 1,623,148 |
| 2023-03-20 | $92.50 | $96.35 | $92.45 | $95.04 | $94.38 | 2,494,303 |
| 2023-03-17 | $96.35 | $96.94 | $91.97 | $92.11 | $92.11 | 3,876,813 |
| 2023-03-16 | $95.10 | $98.07 | $95.10 | $96.72 | $96.72 | 2,220,336 |
| 2023-03-15 | $101.77 | $102.00 | $95.52 | $96.79 | $96.79 | 6,957,250 |
| 2023-03-14 | $100.73 | $106.99 | $99.96 | $104.62 | $104.62 | 39,934,105 |
| 2023-03-13 | $91.00 | $91.64 | $89.04 | $91.39 | $91.39 | 1,678,923 |
| 2023-03-10 | $94.74 | $94.86 | $92.13 | $92.55 | $92.55 | 1,040,691 |
| 2023-03-09 | $96.84 | $97.73 | $94.88 | $94.91 | $94.91 | 1,016,390 |
| 2023-03-08 | $97.18 | $97.51 | $96.06 | $96.82 | $96.82 | 623,284 |
| 2023-03-07 | $97.20 | $97.81 | $96.18 | $97.18 | $97.18 | 884,540 |
| 2023-03-06 | $98.49 | $98.74 | $97.51 | $98.06 | $98.06 | 985,248 |
| 2023-03-03 | $97.23 | $99.07 | $96.93 | $98.77 | $98.77 | 1,052,772 |
| 2023-03-02 | $95.05 | $98.23 | $94.65 | $97.56 | $97.56 | 856,556 |
| 2023-03-01 | $95.15 | $96.14 | $94.88 | $95.17 | $95.17 | 661,654 |
| 2023-02-28 | $96.91 | $96.91 | $94.97 | $95.50 | $95.50 | 1,327,075 |
| 2023-02-27 | $97.97 | $98.98 | $97.17 | $97.19 | $97.19 | 796,794 |
| 2023-02-24 | $98.15 | $98.37 | $97.37 | $98.06 | $98.06 | 696,294 |
| 2023-02-23 | $98.72 | $99.64 | $97.79 | $98.42 | $98.42 | 608,829 |
| 2023-02-22 | $96.33 | $98.69 | $96.01 | $97.85 | $97.85 | 811,878 |
| 2023-02-21 | $97.10 | $97.61 | $96.17 | $96.17 | $96.17 | 1,257,825 |
| 2023-02-17 | $97.01 | $97.95 | $95.95 | $97.57 | $97.57 | 752,551 |
| 2023-02-16 | $98.85 | $99.33 | $97.55 | $97.55 | $97.55 | 810,100 |
| 2023-02-15 | $99.12 | $99.45 | $98.33 | $99.40 | $99.40 | 986,159 |
| 2023-02-14 | $98.49 | $100.00 | $97.83 | $99.96 | $99.34 | 1,140,539 |
| 2023-02-13 | $98.40 | $98.54 | $97.03 | $98.24 | $97.63 | 1,681,650 |
| 2023-02-10 | $96.99 | $99.44 | $96.45 | $98.89 | $98.27 | 1,358,873 |
| 2023-02-09 | $96.46 | $98.76 | $95.34 | $96.10 | $95.50 | 1,623,357 |
| 2023-02-08 | $98.40 | $103.40 | $97.74 | $98.19 | $97.58 | 1,846,736 |
| 2023-02-07 | $99.36 | $99.61 | $97.44 | $98.96 | $98.34 | 1,191,348 |
| 2023-02-06 | $98.16 | $99.64 | $97.35 | $99.58 | $98.96 | 1,216,008 |
| 2023-02-03 | $98.86 | $99.83 | $97.55 | $98.08 | $97.47 | 1,159,883 |
| 2023-02-02 | $99.58 | $99.73 | $97.12 | $98.71 | $98.09 | 1,296,604 |
| 2023-02-01 | $99.07 | $100.55 | $98.34 | $100.12 | $99.49 | 847,809 |
| 2023-01-31 | $97.20 | $99.28 | $96.86 | $99.10 | $98.48 | 1,026,174 |
| 2023-01-30 | $97.27 | $97.69 | $96.33 | $97.07 | $96.46 | 740,360 |
| 2023-01-27 | $100.00 | $100.26 | $97.56 | $97.60 | $96.99 | 887,274 |
| 2023-01-26 | $97.43 | $99.88 | $96.01 | $99.75 | $99.13 | 1,283,168 |
| 2023-01-25 | $95.71 | $96.90 | $94.39 | $96.88 | $96.27 | 1,112,808 |
| 2023-01-24 | $94.98 | $96.93 | $94.45 | $96.57 | $95.97 | 964,332 |
| 2023-01-23 | $97.00 | $97.35 | $94.40 | $95.65 | $95.05 | 1,373,360 |
| 2023-01-20 | $98.90 | $100.13 | $96.18 | $97.43 | $96.82 | 1,118,443 |
| 2023-01-19 | $97.75 | $99.69 | $97.42 | $98.39 | $97.78 | 742,273 |
| 2023-01-18 | $101.05 | $102.31 | $97.76 | $97.89 | $97.28 | 904,022 |
| 2023-01-17 | $100.97 | $102.39 | $100.63 | $101.20 | $100.57 | 730,076 |
| 2023-01-13 | $100.54 | $100.81 | $99.58 | $100.42 | $99.79 | 595,876 |
| 2023-01-12 | $98.71 | $101.25 | $98.06 | $100.54 | $99.91 | 990,531 |
| 2023-01-11 | $98.70 | $99.00 | $97.73 | $98.46 | $97.84 | 569,754 |
| 2023-01-10 | $98.76 | $99.27 | $96.48 | $97.51 | $96.90 | 907,777 |
| 2023-01-09 | $96.59 | $99.19 | $96.00 | $98.04 | $97.43 | 1,245,214 |
| 2023-01-06 | $94.37 | $97.01 | $94.21 | $96.62 | $96.02 | 958,196 |
| 2023-01-05 | $95.63 | $95.73 | $91.75 | $93.18 | $92.60 | 1,409,726 |
| 2023-01-04 | $95.47 | $96.24 | $93.34 | $95.00 | $94.41 | 1,384,238 |
| 2023-01-03 | $99.95 | $100.00 | $95.34 | $95.57 | $94.97 | 876,767 |
| 2022-12-30 | $99.54 | $100.01 | $98.82 | $99.77 | $99.77 | 597,006 |
| 2022-12-29 | $99.63 | $101.22 | $99.63 | $99.79 | $99.79 | 691,153 |
| 2022-12-28 | $100.66 | $101.16 | $98.89 | $99.50 | $99.50 | 707,696 |
| 2022-12-27 | $99.27 | $100.80 | $99.27 | $100.58 | $100.58 | 623,846 |
| 2022-12-23 | $97.46 | $99.11 | $97.20 | $98.96 | $98.96 | 459,676 |
| 2022-12-22 | $97.72 | $97.72 | $95.49 | $97.11 | $97.11 | 545,408 |
| 2022-12-21 | $97.06 | $98.55 | $96.54 | $97.79 | $97.79 | 911,566 |
| 2022-12-20 | $95.92 | $97.36 | $95.56 | $96.47 | $96.47 | 1,096,080 |
| 2022-12-19 | $96.68 | $97.88 | $95.19 | $96.19 | $96.19 | 807,548 |
| 2022-12-16 | $95.97 | $97.49 | $94.50 | $96.08 | $96.08 | 1,638,489 |
| 2022-12-15 | $95.25 | $96.80 | $95.16 | $96.75 | $96.75 | 1,105,231 |
| 2022-12-14 | $96.11 | $97.01 | $95.00 | $96.23 | $96.23 | 1,341,119 |
| 2022-12-13 | $96.90 | $97.15 | $94.46 | $94.47 | $94.47 | 1,036,057 |
| 2022-12-12 | $95.71 | $95.71 | $94.31 | $95.47 | $95.47 | 729,221 |
| 2022-12-09 | $96.40 | $96.89 | $95.34 | $95.51 | $95.51 | 791,717 |
| 2022-12-08 | $96.58 | $97.00 | $95.20 | $96.36 | $96.36 | 1,148,414 |
| 2022-12-07 | $95.38 | $97.91 | $95.17 | $95.51 | $95.51 | 1,196,435 |
| 2022-12-06 | $93.00 | $95.81 | $92.90 | $95.47 | $95.47 | 1,608,426 |
| 2022-12-05 | $93.61 | $94.37 | $92.45 | $93.32 | $93.32 | 1,540,803 |
| 2022-12-02 | $98.42 | $98.92 | $94.07 | $94.83 | $94.83 | 2,621,089 |
| 2022-12-01 | $103.59 | $104.54 | $96.16 | $98.94 | $98.94 | 2,660,647 |
| 2022-11-30 | $105.81 | $106.20 | $102.55 | $104.84 | $104.84 | 2,051,588 |
| 2022-11-29 | $103.23 | $105.60 | $103.23 | $104.16 | $104.16 | 1,306,491 |
| 2022-11-28 | $100.91 | $102.38 | $100.22 | $102.38 | $102.38 | 941,663 |
| 2022-11-25 | $101.82 | $103.13 | $101.53 | $101.78 | $101.78 | 544,650 |
| 2022-11-23 | $101.51 | $102.17 | $100.82 | $101.18 | $101.18 | 588,322 |
| 2022-11-22 | $101.89 | $102.82 | $99.58 | $101.58 | $101.58 | 1,744,583 |
| 2022-11-21 | $100.24 | $102.07 | $98.19 | $101.28 | $101.28 | 1,458,227 |
| 2022-11-18 | $100.34 | $101.29 | $99.57 | $100.70 | $100.70 | 812,598 |
| 2022-11-17 | $97.78 | $99.59 | $97.50 | $99.49 | $99.49 | 1,051,382 |
| 2022-11-16 | $99.74 | $99.92 | $98.52 | $99.41 | $98.79 | 881,887 |
| 2022-11-15 | $99.52 | $100.50 | $97.30 | $99.76 | $99.14 | 1,582,404 |
| 2022-11-14 | $100.94 | $101.99 | $98.76 | $98.86 | $98.24 | 1,335,791 |
| 2022-11-11 | $103.00 | $103.69 | $99.89 | $101.51 | $101.51 | 1,003,320 |
| 2022-11-10 | $102.76 | $104.20 | $100.82 | $102.19 | $102.19 | 1,496,014 |
| 2022-11-09 | $103.07 | $104.02 | $99.55 | $99.93 | $99.93 | 1,799,980 |
| 2022-11-08 | $103.40 | $105.76 | $102.96 | $104.56 | $104.56 | 1,958,345 |
| 2022-11-07 | $99.55 | $103.28 | $99.55 | $103.21 | $103.21 | 1,721,676 |
| 2022-11-04 | $100.64 | $101.40 | $98.31 | $99.53 | $99.53 | 840,777 |
| 2022-11-03 | $97.46 | $99.57 | $96.65 | $98.73 | $98.73 | 960,423 |
| 2022-11-02 | $98.34 | $101.64 | $98.21 | $99.18 | $99.18 | 1,520,813 |
| 2022-11-01 | $99.39 | $100.95 | $98.34 | $99.77 | $99.77 | 1,023,573 |
| 2022-10-31 | $97.20 | $100.22 | $97.20 | $98.70 | $98.70 | 1,471,801 |
| 2022-10-28 | $97.79 | $98.63 | $95.75 | $96.76 | $96.76 | 1,124,140 |
| 2022-10-27 | $99.23 | $102.79 | $97.79 | $97.86 | $97.86 | 1,840,464 |
| 2022-10-26 | $98.00 | $99.72 | $95.04 | $98.41 | $98.41 | 2,825,193 |
| 2022-10-25 | $91.25 | $92.28 | $89.67 | $91.97 | $91.97 | 1,822,198 |
| 2022-10-24 | $90.85 | $91.37 | $90.44 | $91.11 | $91.11 | 1,123,219 |
| 2022-10-21 | $89.55 | $91.34 | $88.93 | $90.80 | $90.80 | 853,388 |
| 2022-10-20 | $91.15 | $91.73 | $89.82 | $89.83 | $89.83 | 1,186,210 |
| 2022-10-19 | $89.00 | $90.83 | $88.68 | $90.60 | $90.60 | 1,239,652 |
| 2022-10-18 | $88.90 | $89.62 | $88.03 | $89.30 | $89.30 | 1,207,066 |
| 2022-10-17 | $86.58 | $88.72 | $86.58 | $87.84 | $87.84 | 1,061,037 |
| 2022-10-14 | $90.51 | $91.55 | $84.61 | $84.99 | $84.99 | 1,297,691 |
| 2022-10-13 | $86.98 | $90.86 | $85.21 | $90.35 | $90.35 | 1,136,263 |
| 2022-10-12 | $86.55 | $88.33 | $83.68 | $87.60 | $87.60 | 1,943,685 |
| 2022-10-11 | $85.70 | $87.75 | $84.36 | $86.20 | $86.20 | 1,044,613 |
| 2022-10-10 | $86.25 | $87.52 | $86.17 | $86.60 | $86.60 | 954,063 |
| 2022-10-07 | $85.97 | $86.46 | $84.64 | $85.52 | $85.52 | 879,654 |
| 2022-10-06 | $86.90 | $87.89 | $86.18 | $86.25 | $86.25 | 1,325,439 |
| 2022-10-05 | $87.46 | $88.33 | $86.59 | $87.74 | $87.74 | 857,762 |
| 2022-10-04 | $85.49 | $88.40 | $85.43 | $88.13 | $88.13 | 1,300,398 |
| 2022-10-03 | $83.44 | $84.62 | $82.78 | $84.39 | $84.39 | 1,010,920 |
| 2022-09-30 | $83.21 | $83.43 | $82.05 | $82.57 | $82.57 | 1,051,544 |
| 2022-09-29 | $83.36 | $83.43 | $80.41 | $82.24 | $82.24 | 1,044,679 |
| 2022-09-28 | $82.57 | $84.33 | $82.26 | $83.90 | $83.90 | 1,161,052 |
| 2022-09-27 | $83.08 | $84.92 | $81.80 | $82.21 | $82.21 | 1,166,513 |
| 2022-09-26 | $82.37 | $84.39 | $81.29 | $81.92 | $81.92 | 1,372,352 |
| 2022-09-23 | $86.20 | $86.53 | $82.61 | $83.19 | $83.19 | 1,334,575 |
| 2022-09-22 | $90.26 | $90.85 | $88.13 | $88.30 | $88.30 | 952,005 |
| 2022-09-21 | $91.82 | $92.30 | $89.50 | $89.50 | $89.50 | 852,515 |
| 2022-09-20 | $90.80 | $90.80 | $88.82 | $90.21 | $90.21 | 872,250 |
| 2022-09-19 | $88.37 | $91.31 | $88.22 | $91.25 | $91.25 | 911,534 |
| 2022-09-16 | $90.91 | $90.92 | $88.62 | $89.45 | $89.45 | 1,629,999 |
| 2022-09-15 | $92.09 | $92.56 | $90.89 | $91.20 | $91.20 | 922,153 |
| 2022-09-14 | $93.11 | $93.32 | $91.37 | $92.20 | $92.20 | 909,069 |
| 2022-09-13 | $93.63 | $96.17 | $92.47 | $92.94 | $92.94 | 1,000,323 |
| 2022-09-12 | $97.42 | $98.09 | $94.43 | $94.91 | $94.91 | 1,235,079 |
| 2022-09-09 | $97.89 | $98.09 | $95.72 | $96.89 | $96.89 | 1,174,168 |
| 2022-09-08 | $95.00 | $96.95 | $94.65 | $96.87 | $96.87 | 881,443 |
| 2022-09-07 | $93.33 | $96.16 | $92.75 | $95.57 | $95.57 | 1,327,949 |
| 2022-09-06 | $99.59 | $100.23 | $93.69 | $94.10 | $94.10 | 1,433,481 |
| 2022-09-02 | $99.16 | $101.15 | $98.95 | $99.01 | $99.01 | 1,134,429 |
| 2022-09-01 | $98.34 | $98.98 | $97.03 | $98.07 | $98.07 | 891,897 |
| 2022-08-31 | $99.20 | $100.48 | $98.26 | $99.17 | $99.17 | 1,799,286 |
| 2022-08-30 | $103.56 | $104.15 | $99.50 | $99.88 | $99.88 | 1,486,593 |
| 2022-08-29 | $101.60 | $104.54 | $101.36 | $103.80 | $103.80 | 1,115,990 |
| 2022-08-26 | $102.63 | $103.52 | $101.19 | $102.32 | $102.32 | 921,023 |
| 2022-08-25 | $101.91 | $102.95 | $101.42 | $102.94 | $102.94 | 838,774 |
| 2022-08-24 | $101.53 | $103.00 | $100.59 | $101.33 | $101.33 | 993,216 |
| 2022-08-23 | $99.69 | $102.75 | $99.69 | $101.91 | $101.91 | 1,661,032 |
| 2022-08-22 | $98.69 | $99.40 | $97.91 | $99.30 | $99.30 | 930,611 |
| 2022-08-19 | $100.00 | $100.85 | $99.55 | $100.02 | $100.02 | 1,390,226 |
| 2022-08-18 | $99.97 | $101.23 | $99.67 | $100.69 | $100.69 | 1,447,953 |
| 2022-08-17 | $99.03 | $100.13 | $98.51 | $100.10 | $99.48 | 906,756 |
| 2022-08-16 | $100.25 | $100.96 | $98.78 | $99.52 | $98.91 | 1,767,325 |
| 2022-08-15 | $99.42 | $100.71 | $97.82 | $100.35 | $99.73 | 1,010,960 |
| 2022-08-12 | $100.08 | $101.28 | $99.36 | $101.24 | $100.62 | 1,034,251 |
| 2022-08-11 | $98.79 | $99.79 | $98.28 | $98.59 | $97.98 | 853,886 |
| 2022-08-10 | $97.96 | $98.60 | $96.85 | $97.85 | $97.25 | 1,114,975 |
| 2022-08-09 | $97.06 | $98.90 | $96.72 | $97.38 | $96.78 | 1,044,733 |
| 2022-08-08 | $96.88 | $97.78 | $96.07 | $96.29 | $95.70 | 1,147,860 |
| 2022-08-05 | $94.65 | $97.36 | $94.56 | $96.75 | $96.15 | 1,351,344 |
| 2022-08-04 | $94.56 | $96.56 | $93.97 | $95.05 | $94.46 | 1,524,422 |
| 2022-08-03 | $92.84 | $95.30 | $92.43 | $95.05 | $94.46 | 2,166,056 |
| 2022-08-02 | $93.54 | $94.30 | $92.51 | $92.94 | $92.37 | 1,529,565 |
| 2022-08-01 | $92.47 | $94.68 | $92.04 | $93.84 | $93.26 | 1,701,948 |
| 2022-07-29 | $89.67 | $92.60 | $89.40 | $92.33 | $91.76 | 1,682,717 |
| 2022-07-28 | $90.14 | $91.23 | $88.86 | $89.32 | $88.77 | 2,134,771 |
| 2022-07-27 | $90.70 | $92.83 | $88.41 | $91.52 | $90.96 | 3,247,894 |
| 2022-07-26 | $95.52 | $97.20 | $94.23 | $95.33 | $94.74 | 1,765,333 |
| 2022-07-25 | $92.45 | $94.96 | $91.99 | $94.20 | $93.62 | 1,292,262 |
| 2022-07-22 | $91.46 | $92.94 | $90.54 | $91.02 | $90.46 | 876,576 |
| 2022-07-21 | $90.91 | $92.53 | $90.65 | $91.59 | $91.02 | 1,367,685 |
| 2022-07-20 | $89.29 | $91.97 | $89.16 | $91.89 | $91.32 | 1,605,129 |
| 2022-07-19 | $88.12 | $90.15 | $87.91 | $90.00 | $89.44 | 1,298,970 |
| 2022-07-18 | $87.48 | $89.50 | $87.44 | $87.71 | $87.17 | 1,183,519 |
| 2022-07-15 | $86.50 | $86.67 | $84.93 | $86.41 | $85.88 | 863,947 |
| 2022-07-14 | $85.18 | $85.76 | $84.04 | $85.63 | $85.10 | 1,091,226 |
| 2022-07-13 | $86.84 | $88.33 | $86.69 | $87.11 | $86.57 | 998,022 |
| 2022-07-12 | $85.88 | $89.31 | $85.61 | $87.59 | $87.05 | 1,421,224 |
| 2022-07-11 | $87.06 | $88.46 | $86.63 | $87.13 | $86.59 | 959,174 |
| 2022-07-08 | $89.47 | $89.95 | $87.56 | $87.70 | $87.16 | 953,367 |
| 2022-07-07 | $88.52 | $90.52 | $87.38 | $88.75 | $88.20 | 1,957,267 |
| 2022-07-06 | $87.01 | $87.35 | $83.78 | $85.85 | $85.32 | 2,323,894 |
| 2022-07-05 | $88.79 | $89.76 | $85.48 | $86.62 | $86.09 | 1,450,772 |
| 2022-07-01 | $90.58 | $91.44 | $88.08 | $90.95 | $90.39 | 1,286,994 |
| 2022-06-30 | $91.42 | $92.23 | $90.41 | $90.69 | $90.13 | 1,729,803 |
| 2022-06-29 | $90.90 | $92.18 | $89.70 | $91.48 | $90.92 | 1,338,956 |
| 2022-06-28 | $92.21 | $94.36 | $90.02 | $90.71 | $90.15 | 1,218,632 |
| 2022-06-27 | $89.25 | $91.41 | $87.92 | $90.92 | $90.36 | 1,973,400 |
| 2022-06-24 | $87.44 | $89.39 | $85.50 | $88.39 | $87.84 | 3,142,336 |
| 2022-06-23 | $92.46 | $92.59 | $86.05 | $87.39 | $86.85 | 3,119,321 |
| 2022-06-22 | $96.69 | $96.77 | $92.92 | $93.06 | $92.49 | 2,220,351 |
| 2022-06-21 | $98.10 | $99.28 | $97.46 | $98.71 | $98.10 | 1,872,168 |
| 2022-06-17 | $100.11 | $100.43 | $96.08 | $97.60 | $97.00 | 3,743,950 |
| 2022-06-16 | $101.67 | $102.54 | $99.93 | $100.24 | $99.62 | 1,620,836 |
| 2022-06-15 | $104.82 | $105.66 | $102.89 | $103.92 | $103.28 | 1,229,394 |
| 2022-06-14 | $103.14 | $104.42 | $102.55 | $104.35 | $103.71 | 1,328,892 |
| 2022-06-13 | $104.51 | $105.68 | $102.23 | $102.44 | $101.81 | 1,316,000 |
| 2022-06-10 | $108.81 | $109.78 | $106.91 | $106.96 | $106.30 | 1,167,961 |
| 2022-06-09 | $112.81 | $113.42 | $110.16 | $110.19 | $109.51 | 933,941 |
| 2022-06-08 | $112.13 | $113.65 | $111.79 | $112.53 | $111.84 | 1,044,468 |
| 2022-06-07 | $111.00 | $113.32 | $110.70 | $112.81 | $112.11 | 1,398,560 |
| 2022-06-06 | $113.85 | $113.85 | $111.49 | $111.90 | $111.21 | 1,492,593 |
| 2022-06-03 | $114.56 | $114.81 | $112.15 | $112.99 | $112.29 | 1,473,495 |
| 2022-06-02 | $113.50 | $116.33 | $112.82 | $115.20 | $114.49 | 1,341,968 |
| 2022-06-01 | $118.67 | $118.99 | $112.28 | $114.10 | $113.40 | 1,730,294 |
| 2022-05-31 | $116.40 | $118.64 | $115.65 | $118.32 | $117.59 | 2,564,029 |
| 2022-05-27 | $114.75 | $114.87 | $112.69 | $114.72 | $114.01 | 1,279,864 |
| 2022-05-26 | $116.12 | $116.43 | $113.87 | $114.93 | $114.22 | 1,013,798 |
| 2022-05-25 | $115.40 | $116.79 | $114.32 | $115.73 | $115.02 | 1,165,383 |
| 2022-05-24 | $112.86 | $115.54 | $112.07 | $115.46 | $114.75 | 2,010,997 |
| 2022-05-23 | $110.41 | $114.37 | $109.67 | $113.44 | $112.74 | 1,204,693 |
| 2022-05-20 | $110.50 | $112.33 | $107.08 | $109.38 | $108.71 | 1,283,860 |
| 2022-05-19 | $110.00 | $111.58 | $107.65 | $110.35 | $109.67 | 1,609,468 |
| 2022-05-18 | $115.22 | $115.92 | $110.63 | $111.29 | $110.60 | 1,240,231 |
| 2022-05-17 | $114.50 | $117.52 | $112.79 | $116.49 | $115.23 | 1,455,552 |
| 2022-05-16 | $110.45 | $112.80 | $110.38 | $112.57 | $111.35 | 1,460,414 |
| 2022-05-13 | $110.93 | $111.64 | $108.28 | $109.58 | $108.39 | 1,496,195 |
| 2022-05-12 | $109.62 | $110.54 | $106.58 | $109.17 | $107.99 | 1,537,050 |
| 2022-05-11 | $110.50 | $113.01 | $109.08 | $109.77 | $108.58 | 1,910,376 |
| 2022-05-10 | $108.74 | $111.10 | $108.30 | $110.33 | $109.13 | 1,703,285 |
| 2022-05-09 | $113.21 | $113.80 | $107.57 | $107.83 | $106.66 | 1,775,743 |
| 2022-05-06 | $114.56 | $115.60 | $113.16 | $115.23 | $113.98 | 1,475,662 |
| 2022-05-05 | $118.44 | $118.93 | $114.35 | $114.82 | $113.58 | 1,033,206 |
| 2022-05-04 | $117.30 | $118.88 | $114.96 | $118.68 | $117.39 | 1,861,335 |
| 2022-05-03 | $115.00 | $117.67 | $114.56 | $116.77 | $115.50 | 1,283,065 |
| 2022-05-02 | $113.13 | $116.15 | $113.12 | $115.24 | $113.99 | 1,652,540 |
| 2022-04-29 | $117.26 | $117.26 | $112.96 | $113.12 | $111.89 | 1,523,316 |
| 2022-04-28 | $120.16 | $120.86 | $115.45 | $116.83 | $115.56 | 2,245,048 |
| 2022-04-27 | $118.00 | $121.78 | $113.75 | $118.96 | $117.67 | 2,712,697 |
| 2022-04-26 | $120.00 | $120.86 | $114.81 | $114.86 | $113.62 | 2,349,349 |
| 2022-04-25 | $116.39 | $117.17 | $112.47 | $116.39 | $115.13 | 1,977,443 |
| 2022-04-22 | $122.03 | $123.04 | $116.70 | $117.94 | $116.66 | 3,243,550 |
| 2022-04-21 | $127.35 | $128.40 | $122.14 | $122.33 | $121.00 | 1,816,324 |
| 2022-04-20 | $122.83 | $126.64 | $121.68 | $126.00 | $124.63 | 2,290,830 |
| 2022-04-19 | $124.09 | $126.18 | $121.89 | $123.24 | $121.90 | 2,324,049 |
| 2022-04-18 | $123.87 | $127.97 | $123.51 | $126.76 | $125.39 | 2,507,852 |
| 2022-04-14 | $122.00 | $124.37 | $121.99 | $123.96 | $122.62 | 1,375,475 |
| 2022-04-13 | $119.48 | $121.43 | $119.12 | $120.96 | $119.65 | 1,378,719 |
| 2022-04-12 | $118.90 | $121.48 | $118.50 | $119.30 | $118.01 | 1,436,103 |
| 2022-04-11 | $119.90 | $119.94 | $116.62 | $117.67 | $116.40 | 1,734,605 |
| 2022-04-08 | $118.00 | $119.87 | $116.99 | $118.25 | $116.97 | 1,344,931 |
| 2022-04-07 | $113.82 | $117.67 | $113.75 | $116.74 | $115.48 | 2,038,571 |
| 2022-04-06 | $112.03 | $114.97 | $111.90 | $113.16 | $111.93 | 1,943,466 |
| 2022-04-05 | $111.86 | $112.81 | $111.40 | $111.89 | $110.68 | 1,098,373 |
| 2022-04-04 | $113.40 | $113.40 | $110.58 | $111.45 | $110.24 | 817,569 |
| 2022-04-01 | $111.54 | $113.60 | $111.14 | $112.78 | $111.56 | 1,005,113 |
| 2022-03-31 | $109.34 | $112.14 | $108.55 | $110.81 | $109.61 | 1,234,514 |
| 2022-03-30 | $108.87 | $111.25 | $108.87 | $109.71 | $108.52 | 1,147,895 |
| 2022-03-29 | $110.00 | $110.00 | $104.01 | $108.08 | $106.91 | 2,750,233 |
| 2022-03-28 | $116.54 | $116.54 | $112.97 | $113.86 | $112.63 | 1,354,997 |
| 2022-03-25 | $114.09 | $117.45 | $114.09 | $117.21 | $115.94 | 2,239,623 |
| 2022-03-24 | $112.60 | $114.20 | $112.30 | $113.99 | $112.75 | 1,680,856 |
| 2022-03-23 | $110.79 | $112.29 | $110.45 | $111.96 | $110.75 | 1,256,898 |
| 2022-03-22 | $110.99 | $111.18 | $109.18 | $110.33 | $109.13 | 2,016,666 |
| 2022-03-21 | $106.46 | $110.13 | $106.01 | $110.08 | $108.89 | 2,925,808 |
| 2022-03-18 | $104.74 | $105.45 | $103.17 | $104.91 | $103.77 | 2,251,294 |
| 2022-03-17 | $104.56 | $106.79 | $104.30 | $105.39 | $104.25 | 1,965,310 |
| 2022-03-16 | $107.86 | $108.24 | $102.96 | $104.06 | $102.93 | 3,064,158 |
| 2022-03-15 | $108.61 | $109.49 | $106.07 | $108.06 | $106.89 | 1,474,842 |
| 2022-03-14 | $110.16 | $110.50 | $106.44 | $108.15 | $106.98 | 1,631,303 |
| 2022-03-11 | $109.64 | $111.16 | $109.14 | $109.93 | $108.74 | 1,370,916 |
| 2022-03-10 | $106.66 | $110.23 | $106.52 | $109.75 | $108.56 | 1,932,917 |
| 2022-03-09 | $107.00 | $108.40 | $105.05 | $107.48 | $106.32 | 1,671,473 |
| 2022-03-08 | $108.89 | $109.84 | $105.50 | $106.31 | $105.16 | 2,568,668 |
| 2022-03-07 | $109.50 | $112.63 | $107.47 | $108.75 | $107.57 | 3,034,130 |
| 2022-03-04 | $109.05 | $109.05 | $106.74 | $108.32 | $107.15 | 2,075,998 |
| 2022-03-03 | $108.75 | $109.83 | $107.54 | $109.21 | $108.03 | 2,106,183 |
| 2022-03-02 | $106.80 | $108.40 | $106.34 | $107.77 | $106.60 | 2,145,774 |
| 2022-03-01 | $104.86 | $107.04 | $103.94 | $105.87 | $104.72 | 2,292,426 |
| 2022-02-28 | $104.20 | $105.70 | $103.33 | $104.55 | $103.42 | 2,819,621 |
| 2022-02-25 | $101.14 | $105.29 | $99.99 | $105.19 | $104.05 | 2,033,325 |
| 2022-02-24 | $97.86 | $102.27 | $96.89 | $101.91 | $100.81 | 2,242,561 |
| 2022-02-23 | $99.86 | $100.89 | $99.50 | $99.68 | $98.60 | 1,647,545 |
| 2022-02-22 | $98.99 | $100.33 | $97.84 | $99.13 | $98.06 | 974,669 |
| 2022-02-18 | $99.91 | $100.80 | $98.72 | $99.30 | $98.22 | 1,183,911 |
| 2022-02-17 | $101.34 | $101.45 | $99.80 | $100.00 | $98.92 | 1,964,301 |
| 2022-02-16 | $101.54 | $103.03 | $101.14 | $102.76 | $101.65 | 1,488,067 |
| 2022-02-15 | $100.49 | $102.10 | $100.01 | $101.62 | $100.52 | 1,407,079 |
| 2022-02-14 | $102.00 | $102.05 | $99.87 | $100.83 | $99.22 | 1,801,656 |
| 2022-02-11 | $102.03 | $102.41 | $100.28 | $101.69 | $100.07 | 1,540,759 |
| 2022-02-10 | $99.60 | $102.94 | $98.37 | $99.06 | $97.48 | 1,452,979 |
| 2022-02-09 | $100.50 | $103.59 | $99.01 | $99.60 | $98.01 | 1,832,114 |
| 2022-02-08 | $99.50 | $101.22 | $99.12 | $100.96 | $99.35 | 1,329,737 |
| 2022-02-07 | $98.22 | $99.39 | $97.67 | $98.92 | $97.35 | 666,715 |
| 2022-02-04 | $98.67 | $99.47 | $96.86 | $98.10 | $96.54 | 788,875 |
| 2022-02-03 | $99.50 | $100.78 | $98.53 | $98.79 | $97.22 | 956,380 |
| 2022-02-02 | $100.05 | $101.13 | $98.63 | $100.66 | $99.06 | 1,383,600 |
| 2022-02-01 | $98.86 | $100.06 | $98.20 | $99.99 | $98.40 | 1,648,249 |
| 2022-01-31 | $97.79 | $98.97 | $97.02 | $98.86 | $97.29 | 1,072,724 |
| 2022-01-28 | $96.41 | $98.71 | $96.18 | $98.19 | $96.63 | 913,721 |
| 2022-01-27 | $97.38 | $99.63 | $96.30 | $96.59 | $95.05 | 1,192,686 |
| 2022-01-26 | $95.00 | $98.24 | $94.91 | $96.29 | $94.76 | 1,061,215 |
| 2022-01-25 | $92.99 | $95.00 | $90.43 | $94.69 | $93.18 | 1,282,641 |
| 2022-01-24 | $91.81 | $94.10 | $89.62 | $93.69 | $92.20 | 1,733,942 |
| 2022-01-21 | $93.86 | $95.48 | $92.17 | $94.33 | $92.83 | 1,205,522 |
| 2022-01-20 | $96.78 | $97.95 | $94.53 | $94.76 | $93.25 | 1,207,724 |
| 2022-01-19 | $98.24 | $98.28 | $96.35 | $96.76 | $95.22 | 802,781 |
| 2022-01-18 | $97.93 | $98.38 | $96.81 | $98.09 | $96.53 | 728,035 |
| 2022-01-14 | $98.29 | $99.48 | $97.13 | $98.71 | $97.14 | 733,298 |
| 2022-01-13 | $99.26 | $99.93 | $98.35 | $98.78 | $97.21 | 583,727 |
| 2022-01-12 | $98.00 | $99.62 | $97.29 | $98.57 | $97.00 | 1,250,252 |
| 2022-01-11 | $96.16 | $97.77 | $95.37 | $97.76 | $96.20 | 1,152,450 |
| 2022-01-10 | $97.00 | $97.88 | $94.91 | $96.11 | $94.58 | 978,316 |
| 2022-01-07 | $95.83 | $97.30 | $94.70 | $97.02 | $95.48 | 797,402 |
| 2022-01-06 | $94.99 | $96.56 | $93.97 | $96.12 | $94.59 | 1,065,220 |
| 2022-01-05 | $94.86 | $95.57 | $93.85 | $93.97 | $92.47 | 975,300 |
| 2022-01-04 | $95.00 | $95.63 | $94.29 | $94.53 | $93.03 | 1,004,123 |
| 2022-01-03 | $93.52 | $94.33 | $92.61 | $93.71 | $92.22 | 577,819 |
| 2021-12-31 | $91.67 | $93.87 | $91.51 | $93.36 | $91.87 | 480,567 |
| 2021-12-30 | $92.51 | $93.23 | $91.85 | $92.06 | $90.59 | 411,338 |
| 2021-12-29 | $91.80 | $92.45 | $91.42 | $92.21 | $90.74 | 482,474 |
| 2021-12-28 | $90.84 | $91.76 | $90.55 | $91.73 | $90.27 | 455,964 |
| 2021-12-27 | $90.27 | $91.29 | $89.56 | $91.06 | $89.61 | 366,763 |
| 2021-12-23 | $89.01 | $90.40 | $88.80 | $90.16 | $88.72 | 481,241 |
| 2021-12-22 | $88.05 | $89.00 | $87.90 | $89.00 | $87.58 | 938,744 |
| 2021-12-21 | $87.05 | $88.91 | $86.77 | $88.27 | $86.86 | 1,014,981 |
| 2021-12-20 | $86.80 | $87.37 | $84.12 | $85.82 | $84.45 | 818,441 |
| 2021-12-17 | $88.25 | $88.81 | $87.14 | $88.08 | $86.68 | 1,070,062 |
| 2021-12-16 | $88.65 | $89.29 | $88.00 | $88.27 | $86.86 | 810,001 |
| 2021-12-15 | $86.95 | $88.06 | $85.70 | $87.78 | $86.38 | 611,124 |
| 2021-12-14 | $87.89 | $88.84 | $87.03 | $87.08 | $85.69 | 729,796 |
| 2021-12-13 | $86.79 | $88.42 | $86.52 | $87.86 | $86.46 | 962,619 |
| 2021-12-10 | $86.25 | $87.03 | $85.78 | $86.91 | $85.53 | 941,988 |
| 2021-12-09 | $86.89 | $86.89 | $84.86 | $85.48 | $84.12 | 934,897 |
| 2021-12-08 | $87.73 | $88.74 | $86.95 | $87.02 | $85.63 | 630,145 |
| 2021-12-07 | $87.43 | $88.66 | $86.63 | $87.78 | $86.38 | 743,334 |
| 2021-12-06 | $87.72 | $88.39 | $86.27 | $86.56 | $85.18 | 1,043,748 |
| 2021-12-03 | $86.79 | $88.27 | $86.04 | $86.62 | $85.24 | 1,486,794 |
| 2021-12-02 | $85.01 | $87.03 | $84.38 | $86.05 | $84.68 | 1,327,996 |
| 2021-12-01 | $88.30 | $88.93 | $84.45 | $84.49 | $83.14 | 1,022,624 |
| 2021-11-30 | $89.90 | $89.90 | $86.00 | $86.57 | $85.19 | 2,229,658 |
| 2021-11-29 | $91.75 | $92.00 | $89.88 | $90.58 | $89.14 | 944,152 |
| 2021-11-26 | $90.84 | $90.94 | $89.39 | $90.48 | $89.04 | 902,383 |
| 2021-11-24 | $94.23 | $94.41 | $92.60 | $92.84 | $91.36 | 841,564 |
| 2021-11-23 | $94.06 | $94.83 | $93.55 | $94.30 | $92.80 | 640,858 |
| 2021-11-22 | $94.36 | $95.48 | $93.64 | $94.21 | $92.71 | 973,383 |
| 2021-11-19 | $95.16 | $96.08 | $93.84 | $94.11 | $92.61 | 878,245 |
| 2021-11-18 | $95.10 | $96.11 | $94.52 | $96.02 | $94.49 | 848,393 |
| 2021-11-17 | $94.76 | $95.79 | $93.75 | $95.63 | $94.11 | 1,272,697 |
| 2021-11-16 | $96.15 | $96.99 | $95.29 | $95.73 | $93.69 | 1,114,891 |
| 2021-11-15 | $95.37 | $96.23 | $94.76 | $96.15 | $94.10 | 977,673 |
| 2021-11-12 | $94.00 | $95.32 | $93.50 | $95.13 | $93.10 | 969,638 |
| 2021-11-11 | $92.53 | $94.31 | $92.12 | $93.96 | $91.96 | 828,320 |
| 2021-11-10 | $92.63 | $93.28 | $91.93 | $92.30 | $90.33 | 1,076,463 |
| 2021-11-09 | $92.50 | $93.70 | $91.57 | $92.89 | $90.91 | 769,013 |
| 2021-11-08 | $93.37 | $94.09 | $92.34 | $92.49 | $90.52 | 550,634 |
| 2021-11-05 | $93.00 | $93.20 | $91.95 | $92.92 | $90.94 | 887,104 |
| 2021-11-04 | $91.70 | $92.81 | $91.54 | $92.57 | $90.60 | 958,840 |
| 2021-11-03 | $90.52 | $91.64 | $89.09 | $91.46 | $89.51 | 1,451,843 |
| 2021-11-02 | $91.76 | $91.99 | $90.37 | $91.13 | $89.19 | 910,013 |
| 2021-11-01 | $93.28 | $94.10 | $91.79 | $92.12 | $90.16 | 1,446,515 |
| 2021-10-29 | $92.94 | $93.68 | $91.96 | $92.64 | $90.67 | 1,302,578 |
| 2021-10-28 | $91.29 | $92.93 | $90.00 | $92.91 | $90.93 | 2,044,238 |
| 2021-10-27 | $90.00 | $91.15 | $89.03 | $90.62 | $88.69 | 2,072,954 |
| 2021-10-26 | $88.82 | $89.12 | $87.05 | $87.25 | $85.39 | 1,050,511 |
| 2021-10-25 | $88.59 | $89.19 | $87.74 | $88.32 | $86.44 | 773,222 |
| 2021-10-22 | $87.60 | $88.61 | $87.45 | $88.33 | $86.45 | 665,484 |
| 2021-10-21 | $87.60 | $88.17 | $86.87 | $87.69 | $85.82 | 683,741 |
| 2021-10-20 | $86.50 | $88.03 | $86.13 | $87.58 | $85.72 | 996,815 |
| 2021-10-19 | $86.23 | $86.74 | $85.63 | $86.47 | $84.63 | 538,126 |
| 2021-10-18 | $85.12 | $86.12 | $84.79 | $85.68 | $83.86 | 483,207 |
| 2021-10-15 | $86.45 | $86.63 | $85.58 | $85.62 | $83.80 | 625,463 |
| 2021-10-14 | $84.67 | $86.00 | $84.20 | $85.87 | $83.53 | 862,914 |
| 2021-10-13 | $84.61 | $84.75 | $83.03 | $84.06 | $81.77 | 844,177 |
| 2021-10-12 | $84.43 | $85.13 | $84.13 | $84.47 | $82.17 | 619,655 |
| 2021-10-11 | $85.05 | $85.58 | $84.40 | $84.94 | $82.62 | 689,661 |
| 2021-10-08 | $84.75 | $85.00 | $84.13 | $84.36 | $82.06 | 529,118 |
| 2021-10-07 | $84.30 | $85.09 | $83.90 | $84.50 | $82.20 | 677,277 |
| 2021-10-06 | $83.42 | $84.33 | $82.06 | $83.93 | $81.64 | 952,649 |
| 2021-10-05 | $82.94 | $84.21 | $81.77 | $84.12 | $81.83 | 1,433,840 |
| 2021-10-04 | $82.52 | $83.62 | $82.32 | $82.59 | $80.34 | 835,664 |
| 2021-10-01 | $81.68 | $83.09 | $80.73 | $82.52 | $80.27 | 952,595 |
| 2021-09-30 | $81.02 | $81.85 | $79.91 | $81.32 | $79.10 | 1,240,984 |
| 2021-09-29 | $81.25 | $81.89 | $80.53 | $80.94 | $78.73 | 695,426 |
| 2021-09-28 | $80.94 | $82.31 | $80.45 | $80.68 | $78.48 | 1,105,153 |
| 2021-09-27 | $79.30 | $80.59 | $78.75 | $80.34 | $78.15 | 922,144 |
| 2021-09-24 | $78.33 | $79.40 | $77.95 | $78.77 | $76.62 | 827,417 |
| 2021-09-23 | $77.72 | $79.60 | $77.51 | $78.69 | $76.55 | 609,685 |
| 2021-09-22 | $78.04 | $78.92 | $76.07 | $77.29 | $75.18 | 1,693,094 |
| 2021-09-21 | $77.64 | $77.64 | $75.81 | $77.11 | $75.01 | 759,100 |
| 2021-09-20 | $78.26 | $78.75 | $76.23 | $77.12 | $75.02 | 925,501 |
| 2021-09-17 | $81.19 | $81.49 | $79.80 | $80.58 | $78.38 | 1,924,709 |
| 2021-09-16 | $81.12 | $81.76 | $80.37 | $81.09 | $78.88 | 1,034,740 |
| 2021-09-15 | $77.00 | $81.31 | $76.71 | $81.13 | $78.92 | 1,844,907 |
| 2021-09-14 | $77.35 | $78.44 | $76.77 | $76.98 | $74.88 | 1,016,926 |
| 2021-09-13 | $77.00 | $77.76 | $76.56 | $77.25 | $75.14 | 877,368 |
| 2021-09-10 | $75.64 | $76.92 | $75.61 | $76.14 | $74.06 | 758,873 |
| 2021-09-09 | $76.38 | $76.62 | $75.19 | $75.65 | $73.59 | 1,016,606 |
| 2021-09-08 | $76.69 | $77.02 | $74.63 | $76.49 | $74.41 | 1,333,431 |
| 2021-09-07 | $77.00 | $78.00 | $76.65 | $77.05 | $74.95 | 1,319,423 |
| 2021-09-03 | $77.16 | $77.47 | $76.28 | $77.39 | $75.28 | 609,759 |
| 2021-09-02 | $76.77 | $78.69 | $76.55 | $77.19 | $75.09 | 1,039,908 |
| 2021-09-01 | $75.73 | $76.17 | $74.27 | $75.76 | $73.70 | 676,009 |
| 2021-08-31 | $75.90 | $76.22 | $75.39 | $75.71 | $73.65 | 1,082,042 |
| 2021-08-30 | $77.45 | $77.45 | $75.63 | $75.73 | $73.67 | 544,604 |
| 2021-08-27 | $75.30 | $77.32 | $74.77 | $77.12 | $75.02 | 787,019 |
| 2021-08-26 | $76.38 | $76.49 | $75.21 | $75.30 | $73.25 | 510,606 |
| 2021-08-25 | $75.41 | $76.89 | $74.92 | $76.37 | $74.29 | 629,644 |
| 2021-08-24 | $74.98 | $76.27 | $74.98 | $75.54 | $73.48 | 679,744 |
| 2021-08-23 | $73.80 | $75.29 | $73.45 | $74.86 | $72.82 | 823,490 |
| 2021-08-20 | $74.27 | $74.63 | $73.15 | $73.62 | $71.61 | 1,280,534 |
| 2021-08-19 | $76.09 | $77.02 | $73.83 | $74.47 | $72.44 | 1,104,905 |
| 2021-08-18 | $77.84 | $78.65 | $77.13 | $77.21 | $75.11 | 569,410 |
| 2021-08-17 | $79.02 | $79.79 | $77.86 | $78.81 | $76.14 | 934,024 |
| 2021-08-16 | $79.03 | $79.65 | $78.52 | $79.58 | $76.89 | 684,390 |
| 2021-08-13 | $79.29 | $79.91 | $78.83 | $79.17 | $76.49 | 681,017 |
| 2021-08-12 | $79.00 | $79.24 | $78.38 | $79.09 | $76.41 | 602,704 |
| 2021-08-11 | $79.32 | $79.49 | $77.69 | $79.24 | $76.56 | 780,345 |
| 2021-08-10 | $77.43 | $78.81 | $77.40 | $78.65 | $75.99 | 710,383 |
| 2021-08-09 | $76.35 | $78.16 | $76.10 | $77.35 | $74.73 | 740,169 |
| 2021-08-06 | $75.33 | $76.86 | $75.33 | $76.56 | $73.97 | 664,512 |
| 2021-08-05 | $75.38 | $76.00 | $74.51 | $74.96 | $72.42 | 703,120 |
| 2021-08-04 | $76.45 | $76.45 | $74.67 | $75.28 | $72.73 | 959,476 |
| 2021-08-03 | $76.53 | $77.73 | $74.86 | $77.24 | $74.63 | 1,006,549 |
| 2021-08-02 | $77.98 | $78.85 | $76.49 | $76.69 | $74.10 | 1,150,193 |
| 2021-07-30 | $79.72 | $80.11 | $77.27 | $77.63 | $75.00 | 1,317,355 |
| 2021-07-29 | $79.28 | $80.42 | $78.19 | $79.61 | $76.92 | 1,368,973 |
| 2021-07-28 | $78.30 | $79.14 | $75.49 | $78.51 | $75.85 | 2,770,621 |
| 2021-07-27 | $74.75 | $75.54 | $74.20 | $75.20 | $72.66 | 1,493,995 |
| 2021-07-26 | $75.28 | $76.13 | $74.67 | $74.72 | $72.19 | 1,307,430 |
| 2021-07-23 | $74.91 | $75.07 | $74.19 | $74.94 | $72.41 | 1,008,747 |
| 2021-07-22 | $75.83 | $75.83 | $74.42 | $74.55 | $72.03 | 1,345,818 |
| 2021-07-21 | $75.34 | $76.40 | $75.23 | $75.90 | $73.33 | 2,000,138 |
| 2021-07-20 | $73.91 | $75.20 | $73.52 | $74.78 | $72.25 | 1,290,627 |
| 2021-07-19 | $72.07 | $73.96 | $71.73 | $73.78 | $71.28 | 1,755,077 |
| 2021-07-16 | $76.00 | $76.40 | $73.37 | $73.59 | $71.10 | 1,197,820 |
| 2021-07-15 | $75.70 | $76.56 | $75.25 | $75.70 | $73.14 | 759,443 |
| 2021-07-14 | $76.49 | $77.33 | $75.44 | $75.94 | $73.37 | 975,759 |
| 2021-07-13 | $77.65 | $77.65 | $75.99 | $76.34 | $73.76 | 959,513 |
| 2021-07-12 | $77.12 | $77.81 | $75.89 | $77.53 | $74.91 | 1,117,699 |
| 2021-07-09 | $77.21 | $77.97 | $76.59 | $77.45 | $74.83 | 1,280,844 |
| 2021-07-08 | $76.02 | $77.09 | $74.89 | $76.14 | $73.56 | 1,034,947 |
| 2021-07-07 | $77.00 | $78.17 | $76.51 | $77.80 | $75.17 | 1,760,030 |
| 2021-07-06 | $79.49 | $79.68 | $77.36 | $77.67 | $75.04 | 1,249,720 |
| 2021-07-02 | $79.62 | $79.93 | $78.55 | $79.69 | $76.99 | 954,501 |
| 2021-07-01 | $79.08 | $80.05 | $78.53 | $79.42 | $76.73 | 1,306,594 |
| 2021-06-30 | $79.29 | $79.68 | $77.53 | $78.15 | $75.51 | 1,093,379 |
| 2021-06-29 | $79.76 | $80.42 | $79.12 | $79.54 | $76.85 | 1,376,116 |
| 2021-06-28 | $79.64 | $79.83 | $77.80 | $79.35 | $76.67 | 1,171,519 |
| 2021-06-25 | $79.76 | $80.44 | $78.37 | $79.11 | $76.43 | 2,197,239 |
| 2021-06-24 | $80.64 | $81.57 | $80.05 | $80.29 | $77.57 | 970,492 |
| 2021-06-23 | $79.61 | $80.35 | $79.38 | $79.99 | $77.28 | 1,153,419 |
| 2021-06-22 | $80.26 | $80.64 | $78.63 | $79.77 | $77.07 | 1,587,118 |
| 2021-06-21 | $77.92 | $80.26 | $77.70 | $80.18 | $77.47 | 2,165,686 |
| 2021-06-18 | $77.16 | $77.92 | $75.89 | $77.20 | $74.59 | 3,735,884 |
| 2021-06-17 | $80.16 | $80.32 | $74.81 | $78.01 | $75.37 | 3,322,289 |
| 2021-06-16 | $81.38 | $81.38 | $80.01 | $80.44 | $77.72 | 1,442,772 |
| 2021-06-15 | $82.53 | $82.78 | $81.06 | $81.45 | $78.69 | 1,527,361 |
| 2021-06-14 | $84.21 | $84.49 | $82.17 | $82.62 | $79.83 | 1,595,572 |
| 2021-06-11 | $88.19 | $88.34 | $84.55 | $84.70 | $81.83 | 1,463,653 |
| 2021-06-10 | $89.19 | $89.33 | $87.49 | $87.53 | $84.57 | 591,239 |
| 2021-06-09 | $89.43 | $89.70 | $88.29 | $88.79 | $85.79 | 851,842 |
| 2021-06-08 | $89.37 | $90.04 | $88.65 | $89.75 | $86.71 | 1,199,355 |
| 2021-06-07 | $89.25 | $90.10 | $88.92 | $89.60 | $86.57 | 931,677 |
| 2021-06-04 | $89.05 | $89.60 | $88.53 | $89.11 | $86.10 | 817,833 |
| 2021-06-03 | $88.42 | $89.02 | $87.60 | $88.94 | $85.93 | 1,048,666 |
| 2021-06-02 | $89.76 | $89.76 | $87.78 | $88.57 | $85.57 | 1,226,798 |
| 2021-06-01 | $88.10 | $89.48 | $87.85 | $89.36 | $86.34 | 1,341,828 |
| 2021-05-28 | $87.11 | $87.31 | $86.14 | $86.82 | $83.88 | 1,093,236 |
| 2021-05-27 | $88.50 | $89.45 | $87.00 | $87.01 | $84.07 | 1,879,830 |
| 2021-05-26 | $87.02 | $87.95 | $85.83 | $87.84 | $84.87 | 1,111,063 |
| 2021-05-25 | $86.86 | $87.83 | $86.34 | $87.02 | $84.08 | 1,102,852 |
| 2021-05-24 | $87.22 | $87.72 | $86.44 | $86.80 | $83.86 | 500,189 |
| 2021-05-21 | $86.65 | $87.43 | $86.03 | $86.85 | $83.91 | 1,194,422 |
| 2021-05-20 | $85.96 | $86.32 | $84.40 | $85.49 | $82.60 | 1,527,167 |
| 2021-05-19 | $86.57 | $86.69 | $84.84 | $85.97 | $83.06 | 1,039,715 |
| 2021-05-18 | $89.61 | $89.89 | $87.76 | $87.77 | $84.80 | 970,086 |
| 2021-05-17 | $90.28 | $90.49 | $89.28 | $89.54 | $86.02 | 997,887 |
| 2021-05-14 | $89.88 | $91.00 | $89.75 | $90.63 | $87.07 | 782,474 |
| 2021-05-13 | $88.50 | $90.30 | $88.28 | $89.31 | $85.80 | 540,386 |
| 2021-05-12 | $90.27 | $91.00 | $87.46 | $88.36 | $84.89 | 1,077,407 |
| 2021-05-11 | $88.89 | $91.05 | $88.39 | $90.77 | $87.20 | 963,016 |
| 2021-05-10 | $91.88 | $92.38 | $90.50 | $90.54 | $86.98 | 971,259 |
| 2021-05-07 | $88.76 | $91.99 | $88.50 | $91.32 | $87.73 | 1,413,406 |
| 2021-05-06 | $90.00 | $90.38 | $87.52 | $88.97 | $85.47 | 1,032,012 |
| 2021-05-05 | $87.50 | $90.00 | $86.79 | $90.00 | $86.46 | 1,359,600 |
| 2021-05-04 | $85.84 | $89.23 | $85.00 | $87.03 | $83.61 | 2,541,206 |
| 2021-05-03 | $85.04 | $86.53 | $84.86 | $85.83 | $82.46 | 1,812,156 |
| 2021-04-30 | $85.10 | $85.84 | $84.24 | $84.42 | $81.10 | 925,900 |
| 2021-04-29 | $86.50 | $87.17 | $84.90 | $85.46 | $82.10 | 954,049 |
| 2021-04-28 | $88.58 | $88.81 | $85.61 | $85.65 | $82.28 | 1,091,601 |
| 2021-04-27 | $86.40 | $88.84 | $86.20 | $88.34 | $84.87 | 2,000,818 |
| 2021-04-26 | $85.34 | $86.49 | $85.10 | $86.05 | $82.67 | 1,345,272 |
| 2021-04-23 | $83.58 | $85.18 | $83.20 | $85.10 | $81.76 | 1,209,039 |
| 2021-04-22 | $82.86 | $83.97 | $82.02 | $83.35 | $80.07 | 1,270,414 |
| 2021-04-21 | $81.00 | $83.03 | $80.30 | $82.80 | $79.55 | 1,319,017 |
| 2021-04-20 | $82.70 | $83.35 | $80.45 | $81.31 | $78.11 | 909,647 |
| 2021-04-19 | $83.35 | $83.89 | $82.29 | $83.18 | $79.91 | 1,191,422 |
| 2021-04-16 | $81.00 | $83.72 | $81.00 | $83.62 | $80.33 | 1,445,251 |
| 2021-04-15 | $80.31 | $80.95 | $78.80 | $80.91 | $77.73 | 1,216,232 |
| 2021-04-14 | $78.40 | $80.72 | $78.13 | $80.03 | $76.88 | 974,218 |
| 2021-04-13 | $78.94 | $79.18 | $77.62 | $77.68 | $74.63 | 604,958 |
| 2021-04-12 | $79.59 | $79.85 | $78.67 | $79.26 | $76.15 | 612,277 |
| 2021-04-09 | $78.90 | $79.45 | $78.06 | $79.45 | $76.33 | 605,238 |
| 2021-04-08 | $78.53 | $78.72 | $77.20 | $78.39 | $75.31 | 984,752 |
| 2021-04-07 | $79.44 | $79.86 | $78.30 | $78.58 | $75.49 | 503,508 |
| 2021-04-06 | $79.11 | $80.12 | $78.35 | $79.31 | $76.19 | 795,557 |
| 2021-04-05 | $80.41 | $80.60 | $78.94 | $78.94 | $75.84 | 722,446 |
| 2021-04-01 | $79.69 | $80.77 | $79.51 | $80.20 | $77.05 | 1,146,677 |
| 2021-03-31 | $80.25 | $80.68 | $79.27 | $79.27 | $76.15 | 1,122,337 |
| 2021-03-30 | $77.83 | $80.22 | $77.76 | $79.81 | $76.67 | 1,259,724 |
| 2021-03-29 | $78.35 | $79.56 | $77.58 | $77.68 | $74.63 | 1,124,267 |
| 2021-03-26 | $77.97 | $79.30 | $77.65 | $79.28 | $76.16 | 944,395 |
| 2021-03-25 | $75.00 | $77.48 | $74.42 | $77.10 | $74.07 | 1,572,001 |
| 2021-03-24 | $76.35 | $77.24 | $75.41 | $75.53 | $72.56 | 882,816 |
| 2021-03-23 | $77.00 | $77.58 | $75.06 | $75.58 | $72.61 | 974,299 |
| 2021-03-22 | $78.33 | $78.61 | $76.82 | $77.66 | $74.61 | 724,559 |
| 2021-03-19 | $78.80 | $78.91 | $77.16 | $78.18 | $75.11 | 1,602,536 |
| 2021-03-18 | $79.53 | $80.53 | $78.13 | $78.53 | $75.44 | 854,415 |
| 2021-03-17 | $78.95 | $79.36 | $77.63 | $79.06 | $75.95 | 897,089 |
| 2021-03-16 | $79.18 | $79.99 | $78.29 | $78.98 | $75.88 | 851,304 |
| 2021-03-15 | $80.55 | $80.80 | $78.41 | $79.24 | $76.13 | 863,709 |
| 2021-03-12 | $81.11 | $82.33 | $80.34 | $80.78 | $77.61 | 1,498,124 |
| 2021-03-11 | $80.74 | $81.92 | $78.84 | $81.46 | $78.26 | 1,365,759 |
| 2021-03-10 | $79.38 | $80.89 | $78.87 | $80.52 | $77.36 | 1,484,796 |
| 2021-03-09 | $79.05 | $80.08 | $78.12 | $79.06 | $75.95 | 1,070,854 |
| 2021-03-08 | $77.59 | $80.00 | $77.23 | $78.46 | $75.38 | 1,519,588 |
| 2021-03-05 | $77.34 | $78.55 | $74.97 | $77.72 | $74.67 | 1,545,540 |
| 2021-03-04 | $78.02 | $78.80 | $73.45 | $76.06 | $73.07 | 2,219,164 |
| 2021-03-03 | $79.36 | $81.00 | $78.23 | $78.45 | $75.37 | 1,755,433 |
| 2021-03-02 | $78.92 | $79.87 | $78.45 | $79.26 | $76.15 | 1,252,427 |
| 2021-03-01 | $77.62 | $79.01 | $76.90 | $78.68 | $75.59 | 1,935,323 |
| 2021-02-26 | $74.99 | $77.08 | $74.02 | $76.58 | $73.57 | 2,176,629 |
| 2021-02-25 | $76.76 | $77.82 | $74.50 | $74.72 | $71.78 | 1,309,999 |
| 2021-02-24 | $77.60 | $78.37 | $76.40 | $76.76 | $73.74 | 1,396,139 |
| 2021-02-23 | $78.00 | $78.79 | $75.93 | $77.41 | $74.37 | 1,793,523 |
| 2021-02-22 | $76.33 | $78.50 | $75.72 | $78.19 | $75.12 | 2,055,070 |
| 2021-02-19 | $75.01 | $77.39 | $75.01 | $76.38 | $73.38 | 1,420,935 |
| 2021-02-18 | $77.11 | $77.34 | $73.99 | $74.74 | $71.80 | 2,139,071 |
| 2021-02-17 | $78.71 | $78.92 | $76.83 | $78.00 | $74.93 | 2,181,728 |
| 2021-02-16 | $78.00 | $79.45 | $77.17 | $79.31 | $76.19 | 1,910,199 |
| 2021-02-12 | $76.06 | $78.05 | $75.05 | $78.00 | $74.93 | 2,406,178 |
| 2021-02-11 | $74.80 | $76.35 | $74.30 | $76.21 | $72.75 | 1,804,233 |
| 2021-02-10 | $75.03 | $77.43 | $73.82 | $74.69 | $71.30 | 4,036,808 |
| 2021-02-09 | $74.00 | $75.62 | $73.51 | $75.43 | $72.00 | 2,501,163 |
| 2021-02-08 | $73.31 | $75.05 | $73.11 | $74.11 | $70.74 | 1,577,601 |
| 2021-02-05 | $72.00 | $73.76 | $71.68 | $73.09 | $69.77 | 2,892,035 |
| 2021-02-04 | $70.53 | $71.64 | $70.37 | $71.58 | $68.33 | 1,028,173 |
| 2021-02-03 | $69.55 | $71.05 | $69.08 | $70.50 | $67.30 | 1,637,286 |
| 2021-02-02 | $68.16 | $69.78 | $67.63 | $69.50 | $66.34 | 1,361,340 |
| 2021-02-01 | $65.91 | $67.51 | $65.05 | $67.27 | $64.21 | 1,176,928 |
| 2021-01-29 | $66.29 | $66.65 | $64.51 | $65.44 | $62.47 | 955,378 |
| 2021-01-28 | $64.45 | $67.07 | $64.01 | $66.65 | $63.62 | 1,590,169 |
| 2021-01-27 | $65.51 | $65.90 | $62.07 | $63.91 | $61.01 | 2,061,003 |
| 2021-01-26 | $68.35 | $68.60 | $66.39 | $66.65 | $63.62 | 1,227,417 |
| 2021-01-25 | $68.60 | $68.66 | $66.33 | $67.72 | $64.64 | 1,588,090 |
| 2021-01-22 | $68.20 | $68.91 | $67.52 | $68.60 | $65.48 | 1,138,000 |
| 2021-01-21 | $70.93 | $71.22 | $68.55 | $68.68 | $65.56 | 1,122,704 |
| 2021-01-20 | $70.87 | $71.80 | $70.38 | $70.91 | $67.69 | 963,534 |
| 2021-01-19 | $71.00 | $72.35 | $70.33 | $70.65 | $67.44 | 1,521,518 |
| 2021-01-15 | $71.80 | $71.99 | $69.75 | $70.66 | $67.45 | 1,149,257 |
| 2021-01-14 | $70.45 | $73.49 | $70.43 | $72.25 | $68.97 | 1,609,122 |
| 2021-01-13 | $69.97 | $72.25 | $69.47 | $70.43 | $67.23 | 1,979,258 |
| 2021-01-12 | $70.00 | $70.28 | $69.32 | $69.69 | $66.52 | 750,947 |
| 2021-01-11 | $69.10 | $70.91 | $69.10 | $69.72 | $66.55 | 1,156,041 |
| 2021-01-08 | $69.70 | $70.31 | $68.87 | $70.20 | $67.01 | 1,019,568 |
| 2021-01-07 | $70.78 | $71.47 | $69.30 | $69.44 | $66.29 | 1,284,028 |
| 2021-01-06 | $68.40 | $72.23 | $68.26 | $70.17 | $66.98 | 2,892,444 |
| 2021-01-05 | $65.64 | $68.11 | $65.64 | $67.40 | $64.34 | 1,382,810 |
| 2021-01-04 | $65.92 | $67.39 | $64.39 | $65.71 | $62.73 | 1,255,411 |
| 2020-12-31 | $65.14 | $65.86 | $64.78 | $65.58 | $62.60 | 846,803 |
| 2020-12-30 | $63.82 | $65.38 | $63.35 | $65.19 | $62.23 | 663,550 |
| 2020-12-29 | $64.02 | $64.29 | $62.84 | $63.44 | $60.56 | 722,398 |
| 2020-12-28 | $64.65 | $64.99 | $63.85 | $64.11 | $61.20 | 493,498 |
| 2020-12-24 | $64.38 | $64.60 | $63.78 | $64.33 | $61.41 | 239,724 |
| 2020-12-23 | $64.55 | $64.92 | $63.61 | $64.72 | $61.78 | 505,767 |
| 2020-12-22 | $64.80 | $64.99 | $63.56 | $64.09 | $61.18 | 1,124,720 |
| 2020-12-21 | $63.71 | $65.00 | $63.30 | $64.82 | $61.88 | 979,658 |
| 2020-12-18 | $64.07 | $64.51 | $63.21 | $64.38 | $61.46 | 2,150,571 |
| 2020-12-17 | $64.62 | $64.98 | $63.57 | $64.00 | $61.09 | 953,503 |
| 2020-12-16 | $65.00 | $65.16 | $63.97 | $64.63 | $61.69 | 557,042 |
| 2020-12-15 | $64.00 | $65.84 | $63.80 | $65.16 | $62.20 | 1,099,411 |
| 2020-12-14 | $66.53 | $66.64 | $63.71 | $63.78 | $60.88 | 997,777 |
| 2020-12-11 | $64.21 | $66.71 | $64.21 | $66.04 | $63.04 | 1,884,326 |
| 2020-12-10 | $63.77 | $64.64 | $62.84 | $64.50 | $61.57 | 2,047,536 |
| 2020-12-09 | $62.02 | $63.61 | $61.23 | $63.50 | $60.62 | 2,088,740 |
| 2020-12-08 | $60.76 | $62.03 | $60.27 | $61.35 | $58.56 | 1,205,316 |
| 2020-12-07 | $61.54 | $61.66 | $60.31 | $60.78 | $58.02 | 907,743 |
| 2020-12-04 | $61.04 | $61.78 | $61.00 | $61.47 | $58.68 | 1,079,097 |
| 2020-12-03 | $60.00 | $61.23 | $59.71 | $60.78 | $58.02 | 923,758 |
| 2020-12-02 | $59.17 | $59.60 | $58.76 | $59.31 | $56.62 | 670,870 |
| 2020-12-01 | $59.97 | $60.63 | $58.81 | $59.47 | $56.77 | 993,273 |
| 2020-11-30 | $60.48 | $60.99 | $58.81 | $58.89 | $56.22 | 1,875,217 |
| 2020-11-27 | $61.60 | $62.12 | $60.52 | $60.84 | $58.08 | 405,552 |
| 2020-11-25 | $62.20 | $62.49 | $60.68 | $61.83 | $59.02 | 1,407,631 |
| 2020-11-24 | $60.67 | $62.73 | $60.05 | $62.65 | $59.80 | 1,949,617 |
| 2020-11-23 | $59.29 | $60.45 | $58.84 | $59.93 | $57.21 | 1,228,321 |
| 2020-11-20 | $58.49 | $58.97 | $58.10 | $58.74 | $56.07 | 713,231 |
| 2020-11-19 | $58.14 | $58.66 | $57.36 | $58.53 | $55.87 | 1,099,638 |
| 2020-11-18 | $59.50 | $60.64 | $58.28 | $58.38 | $55.73 | 1,199,318 |
| 2020-11-17 | $59.33 | $59.93 | $58.59 | $59.38 | $56.68 | 1,168,467 |
| 2020-11-16 | $59.92 | $61.08 | $58.65 | $60.69 | $57.45 | 1,399,941 |
| 2020-11-13 | $58.27 | $59.53 | $58.18 | $59.17 | $56.01 | 839,008 |
| 2020-11-12 | $58.93 | $58.93 | $57.40 | $57.99 | $54.89 | 920,522 |
| 2020-11-11 | $59.00 | $59.68 | $57.43 | $58.90 | $55.76 | 1,078,353 |
| 2020-11-10 | $57.21 | $58.94 | $56.50 | $58.81 | $55.67 | 1,331,371 |
| 2020-11-09 | $59.00 | $59.50 | $56.80 | $56.85 | $53.81 | 1,893,379 |
| 2020-11-06 | $58.83 | $58.88 | $57.23 | $57.51 | $54.44 | 1,253,674 |
| 2020-11-05 | $56.04 | $58.81 | $56.04 | $58.50 | $55.38 | 1,297,786 |
| 2020-11-04 | $56.26 | $56.70 | $54.00 | $55.96 | $52.97 | 1,603,978 |
| 2020-11-03 | $58.36 | $58.66 | $56.12 | $56.48 | $53.46 | 1,456,517 |
| 2020-11-02 | $57.43 | $58.50 | $56.88 | $58.07 | $54.97 | 1,581,700 |
| 2020-10-30 | $57.58 | $57.91 | $55.91 | $56.73 | $53.70 | 2,022,808 |
| 2020-10-29 | $58.31 | $58.73 | $57.18 | $58.29 | $55.18 | 2,218,636 |
| 2020-10-28 | $58.00 | $60.50 | $57.05 | $58.06 | $54.96 | 4,133,379 |
| 2020-10-27 | $55.65 | $56.12 | $54.68 | $55.69 | $52.72 | 1,517,555 |
| 2020-10-26 | $55.60 | $56.06 | $54.91 | $55.69 | $52.72 | 1,139,358 |
| 2020-10-23 | $56.92 | $57.87 | $55.83 | $56.02 | $53.03 | 1,412,105 |
| 2020-10-22 | $55.38 | $57.45 | $55.25 | $56.45 | $53.44 | 1,683,410 |
| 2020-10-21 | $55.06 | $56.14 | $55.00 | $55.10 | $52.16 | 1,097,470 |
| 2020-10-20 | $55.17 | $55.47 | $54.10 | $55.03 | $52.09 | 1,278,659 |
| 2020-10-19 | $55.41 | $56.09 | $54.18 | $54.60 | $51.68 | 1,650,141 |
| 2020-10-16 | $54.24 | $54.90 | $53.87 | $54.59 | $51.68 | 1,532,371 |
| 2020-10-15 | $51.43 | $54.99 | $51.25 | $54.21 | $51.32 | 2,652,131 |
| 2020-10-14 | $50.85 | $52.22 | $50.65 | $52.15 | $49.37 | 1,158,970 |
| 2020-10-13 | $50.93 | $51.27 | $50.15 | $50.94 | $48.22 | 1,025,163 |
| 2020-10-12 | $50.75 | $51.72 | $50.34 | $51.39 | $48.65 | 916,964 |
| 2020-10-09 | $49.50 | $51.21 | $49.39 | $50.47 | $47.78 | 1,589,241 |
| 2020-10-08 | $49.42 | $49.43 | $48.66 | $49.02 | $46.40 | 1,524,007 |
| 2020-10-07 | $48.08 | $49.22 | $48.00 | $49.06 | $46.44 | 1,441,068 |
| 2020-10-06 | $47.89 | $48.91 | $47.51 | $47.60 | $45.06 | 1,065,578 |
| 2020-10-05 | $46.78 | $47.52 | $46.56 | $47.24 | $44.72 | 755,314 |
| 2020-10-02 | $45.04 | $46.48 | $44.82 | $46.39 | $43.91 | 553,553 |
| 2020-10-01 | $45.84 | $46.08 | $45.27 | $45.82 | $43.37 | 550,618 |
| 2020-09-30 | $45.22 | $46.10 | $45.22 | $45.70 | $43.26 | 889,022 |
| 2020-09-29 | $46.28 | $46.35 | $44.97 | $45.18 | $42.77 | 628,291 |
| 2020-09-28 | $46.97 | $47.56 | $46.49 | $46.50 | $44.02 | 912,802 |
| 2020-09-25 | $44.44 | $46.20 | $44.41 | $46.09 | $43.63 | 1,568,702 |
| 2020-09-24 | $44.52 | $45.22 | $43.41 | $44.65 | $42.27 | 1,196,374 |
| 2020-09-23 | $46.35 | $46.85 | $44.58 | $44.66 | $42.28 | 1,087,104 |
| 2020-09-22 | $45.92 | $46.35 | $45.62 | $45.98 | $43.53 | 978,846 |
| 2020-09-21 | $46.48 | $46.48 | $45.29 | $45.73 | $43.29 | 1,234,929 |
| 2020-09-18 | $47.51 | $49.48 | $47.33 | $47.61 | $45.07 | 4,055,595 |
| 2020-09-17 | $46.06 | $47.42 | $45.49 | $47.33 | $44.80 | 1,230,486 |
| 2020-09-16 | $46.43 | $46.86 | $46.19 | $46.51 | $44.03 | 871,407 |
| 2020-09-15 | $46.36 | $46.87 | $45.61 | $46.37 | $43.89 | 1,319,714 |
| 2020-09-14 | $46.04 | $46.32 | $45.40 | $46.25 | $43.78 | 915,270 |
| 2020-09-11 | $45.37 | $45.81 | $45.01 | $45.64 | $43.20 | 688,110 |
| 2020-09-10 | $45.89 | $46.39 | $45.37 | $45.39 | $42.97 | 538,110 |
| 2020-09-09 | $45.45 | $46.26 | $45.33 | $45.85 | $43.40 | 598,895 |
| 2020-09-08 | $46.27 | $46.30 | $45.10 | $45.22 | $42.81 | 895,759 |
| 2020-09-04 | $46.23 | $46.67 | $45.24 | $46.48 | $44.00 | 654,510 |
| 2020-09-03 | $46.59 | $47.22 | $45.59 | $45.76 | $43.32 | 770,710 |
| 2020-09-02 | $45.62 | $46.53 | $45.37 | $46.41 | $43.93 | 809,580 |
| 2020-09-01 | $45.52 | $46.08 | $45.01 | $45.47 | $43.04 | 580,761 |
| 2020-08-31 | $46.45 | $46.64 | $45.58 | $45.62 | $43.18 | 961,462 |
| 2020-08-28 | $46.30 | $46.72 | $45.82 | $46.67 | $44.18 | 717,140 |
| 2020-08-27 | $46.66 | $46.90 | $45.92 | $46.24 | $43.77 | 542,484 |
| 2020-08-26 | $46.92 | $47.05 | $46.30 | $46.65 | $44.16 | 578,370 |
| 2020-08-25 | $47.19 | $47.36 | $46.14 | $46.94 | $44.43 | 906,462 |
| 2020-08-24 | $47.09 | $47.56 | $46.52 | $46.83 | $44.33 | 692,789 |
| 2020-08-21 | $46.10 | $47.01 | $46.03 | $46.77 | $44.27 | 1,010,430 |
| 2020-08-20 | $46.25 | $46.76 | $45.70 | $45.99 | $43.53 | 888,420 |
| 2020-08-19 | $46.17 | $47.07 | $46.13 | $46.69 | $44.20 | 836,359 |
| 2020-08-18 | $46.34 | $46.40 | $45.86 | $46.17 | $43.71 | 635,669 |
| 2020-08-17 | $46.02 | $46.94 | $46.01 | $46.39 | $43.91 | 741,969 |
| 2020-08-14 | $45.75 | $46.39 | $45.53 | $45.93 | $43.48 | 838,717 |
| 2020-08-13 | $47.00 | $47.00 | $46.31 | $46.47 | $43.52 | 900,514 |
| 2020-08-12 | $47.25 | $47.39 | $46.69 | $46.81 | $43.83 | 744,729 |
| 2020-08-11 | $47.47 | $47.78 | $46.68 | $46.72 | $43.75 | 828,014 |
| 2020-08-10 | $45.48 | $47.04 | $45.44 | $46.80 | $43.82 | 1,038,800 |
| 2020-08-07 | $44.42 | $45.59 | $44.38 | $45.46 | $42.57 | 808,739 |
| 2020-08-06 | $44.60 | $45.15 | $44.60 | $44.70 | $41.86 | 788,502 |
| 2020-08-05 | $44.67 | $44.99 | $44.30 | $44.84 | $41.99 | 1,012,819 |
| 2020-08-04 | $44.03 | $44.34 | $43.11 | $44.31 | $41.49 | 1,035,334 |
| 2020-08-03 | $43.65 | $44.66 | $43.38 | $44.03 | $41.23 | 1,236,336 |
| 2020-07-31 | $44.63 | $44.94 | $42.85 | $43.44 | $40.68 | 1,418,366 |
| 2020-07-30 | $44.62 | $45.64 | $44.57 | $45.01 | $42.15 | 1,256,445 |
| 2020-07-29 | $45.76 | $46.69 | $43.86 | $45.18 | $42.31 | 2,377,579 |
| 2020-07-28 | $44.95 | $45.56 | $44.11 | $44.60 | $41.76 | 1,001,509 |
| 2020-07-27 | $43.90 | $45.02 | $43.65 | $45.00 | $42.14 | 1,038,224 |
| 2020-07-24 | $44.70 | $44.98 | $44.00 | $44.33 | $41.51 | 895,876 |
| 2020-07-23 | $43.34 | $45.14 | $43.34 | $44.78 | $41.93 | 1,142,910 |
| 2020-07-22 | $42.79 | $43.61 | $42.63 | $43.37 | $40.61 | 803,269 |
| 2020-07-21 | $42.06 | $43.29 | $42.06 | $42.89 | $40.16 | 1,116,797 |
| 2020-07-20 | $42.73 | $43.05 | $41.57 | $41.91 | $39.25 | 927,026 |
| 2020-07-17 | $43.09 | $43.46 | $42.76 | $43.06 | $40.32 | 874,160 |
| 2020-07-16 | $43.05 | $43.89 | $42.62 | $42.84 | $40.12 | 1,009,254 |
| 2020-07-15 | $42.47 | $43.48 | $42.02 | $43.23 | $40.48 | 1,876,810 |
| 2020-07-14 | $40.31 | $41.96 | $40.14 | $41.90 | $39.24 | 1,169,853 |
| 2020-07-13 | $40.57 | $41.14 | $39.74 | $40.50 | $37.92 | 1,169,189 |
| 2020-07-10 | $38.23 | $40.03 | $38.23 | $39.89 | $37.35 | 975,825 |
| 2020-07-09 | $38.93 | $39.00 | $38.00 | $38.23 | $35.80 | 904,632 |
| 2020-07-08 | $39.64 | $40.07 | $38.84 | $39.19 | $36.70 | 893,010 |
| 2020-07-07 | $40.04 | $40.04 | $39.37 | $39.64 | $37.12 | 1,011,633 |
| 2020-07-06 | $40.35 | $40.74 | $39.94 | $40.49 | $37.92 | 1,297,945 |
| 2020-07-02 | $41.10 | $41.53 | $39.73 | $39.78 | $37.25 | 1,554,397 |
| 2020-07-01 | $41.10 | $41.26 | $40.04 | $40.13 | $37.58 | 1,560,943 |
| 2020-06-30 | $40.85 | $41.37 | $40.30 | $41.13 | $38.51 | 1,095,598 |
| 2020-06-29 | $40.56 | $41.36 | $40.44 | $40.81 | $38.22 | 907,968 |
| 2020-06-26 | $42.38 | $42.38 | $40.20 | $40.22 | $37.66 | 2,111,844 |
| 2020-06-25 | $41.29 | $42.60 | $41.21 | $42.52 | $39.82 | 2,062,508 |
| 2020-06-24 | $40.53 | $42.17 | $39.70 | $41.19 | $38.57 | 2,607,025 |
| 2020-06-23 | $40.69 | $41.57 | $40.42 | $41.08 | $38.47 | 1,580,016 |
| 2020-06-22 | $40.66 | $40.91 | $40.03 | $40.39 | $37.82 | 1,071,460 |
| 2020-06-19 | $42.00 | $42.00 | $40.63 | $40.63 | $38.05 | 2,544,497 |
| 2020-06-18 | $39.97 | $41.36 | $39.71 | $41.21 | $38.59 | 1,489,756 |
| 2020-06-17 | $41.07 | $41.11 | $40.08 | $40.41 | $37.84 | 1,124,302 |
| 2020-06-16 | $41.00 | $41.47 | $39.97 | $41.08 | $38.47 | 1,216,237 |
| 2020-06-15 | $38.04 | $40.10 | $37.82 | $39.82 | $37.29 | 1,308,565 |
| 2020-06-12 | $40.01 | $40.24 | $38.64 | $39.39 | $36.89 | 1,743,275 |
| 2020-06-11 | $39.89 | $39.97 | $38.71 | $38.88 | $36.41 | 2,285,190 |
| 2020-06-10 | $42.84 | $43.09 | $40.39 | $40.42 | $37.85 | 1,542,625 |
| 2020-06-09 | $43.00 | $43.29 | $42.10 | $42.91 | $40.18 | 1,055,690 |
| 2020-06-08 | $43.40 | $44.37 | $43.31 | $43.81 | $41.02 | 1,744,027 |
| 2020-06-05 | $42.80 | $44.86 | $42.33 | $42.47 | $39.77 | 1,519,295 |
| 2020-06-04 | $41.19 | $41.86 | $40.61 | $41.30 | $38.67 | 967,263 |
| 2020-06-03 | $40.44 | $41.67 | $40.38 | $41.39 | $38.76 | 1,493,270 |
| 2020-06-02 | $39.97 | $39.99 | $38.93 | $39.87 | $37.33 | 1,743,141 |
| 2020-06-01 | $38.89 | $39.82 | $38.67 | $39.22 | $36.73 | 1,622,390 |
| 2020-05-29 | $38.46 | $39.33 | $37.91 | $39.02 | $36.54 | 3,153,987 |
| 2020-05-28 | $39.70 | $39.89 | $38.65 | $38.87 | $36.40 | 1,436,003 |
| 2020-05-27 | $38.38 | $39.86 | $38.31 | $39.36 | $36.86 | 3,096,348 |
| 2020-05-26 | $37.18 | $38.10 | $36.93 | $37.72 | $35.32 | 2,626,631 |
| 2020-05-22 | $35.40 | $35.60 | $34.57 | $35.38 | $33.13 | 1,406,080 |
| 2020-05-21 | $35.35 | $35.71 | $35.00 | $35.53 | $33.27 | 1,246,290 |
| 2020-05-20 | $35.46 | $35.95 | $35.18 | $35.59 | $33.33 | 1,325,478 |
| 2020-05-19 | $35.50 | $35.97 | $34.97 | $35.14 | $32.91 | 1,291,064 |
| 2020-05-18 | $35.42 | $35.90 | $35.12 | $35.43 | $33.18 | 1,794,430 |
| 2020-05-15 | $34.02 | $34.80 | $33.73 | $34.33 | $32.15 | 1,424,058 |
| 2020-05-14 | $33.93 | $34.85 | $33.08 | $34.77 | $32.09 | 1,446,791 |
| 2020-05-13 | $35.06 | $35.24 | $33.82 | $34.35 | $31.70 | 1,610,288 |
| 2020-05-12 | $35.30 | $35.62 | $34.53 | $34.63 | $31.96 | 1,397,888 |
| 2020-05-11 | $36.16 | $36.42 | $34.62 | $34.67 | $32.00 | 1,805,376 |
| 2020-05-08 | $37.10 | $37.44 | $36.05 | $36.53 | $33.72 | 1,632,393 |
| 2020-05-07 | $34.50 | $36.75 | $34.50 | $36.37 | $33.57 | 2,962,507 |
| 2020-05-06 | $35.00 | $35.42 | $32.68 | $34.20 | $31.57 | 5,259,476 |
| 2020-05-05 | $38.00 | $38.60 | $37.83 | $37.94 | $35.02 | 994,016 |
| 2020-05-04 | $37.56 | $38.09 | $37.16 | $37.69 | $34.79 | 1,517,889 |
| 2020-05-01 | $39.09 | $39.44 | $37.60 | $37.89 | $34.97 | 999,095 |
| 2020-04-30 | $41.21 | $41.43 | $39.55 | $39.67 | $36.61 | 1,062,600 |
| 2020-04-29 | $41.04 | $42.07 | $40.89 | $41.65 | $38.44 | 1,107,183 |
| 2020-04-28 | $40.50 | $40.71 | $39.57 | $40.42 | $37.31 | 1,018,756 |
| 2020-04-27 | $39.71 | $40.00 | $39.17 | $39.69 | $36.63 | 1,706,661 |
| 2020-04-24 | $39.77 | $39.83 | $38.74 | $39.61 | $36.56 | 1,093,325 |
| 2020-04-23 | $38.00 | $39.36 | $38.00 | $39.13 | $36.12 | 1,087,771 |
| 2020-04-22 | $36.81 | $38.11 | $36.45 | $37.80 | $34.89 | 1,641,527 |
| 2020-04-21 | $38.13 | $38.30 | $36.09 | $36.13 | $33.35 | 1,433,505 |
| 2020-04-20 | $39.50 | $40.13 | $38.77 | $38.88 | $35.89 | 1,141,986 |
| 2020-04-17 | $38.93 | $40.11 | $38.61 | $40.09 | $37.00 | 1,789,765 |
| 2020-04-16 | $36.92 | $38.39 | $36.39 | $38.11 | $35.17 | 1,486,494 |
| 2020-04-15 | $38.48 | $38.53 | $36.36 | $36.92 | $34.08 | 1,497,603 |
| 2020-04-14 | $39.97 | $40.72 | $38.78 | $39.46 | $36.42 | 1,397,091 |
| 2020-04-13 | $40.86 | $41.15 | $38.89 | $38.95 | $35.95 | 1,026,285 |
| 2020-04-09 | $39.85 | $41.41 | $39.53 | $40.83 | $37.69 | 1,360,533 |
| 2020-04-08 | $38.49 | $39.80 | $38.18 | $39.44 | $36.40 | 1,625,252 |
| 2020-04-07 | $39.54 | $41.26 | $37.99 | $38.02 | $35.09 | 1,360,353 |
| 2020-04-06 | $38.67 | $39.29 | $37.96 | $38.27 | $35.32 | 1,533,858 |
| 2020-04-03 | $38.55 | $39.08 | $36.63 | $37.17 | $34.31 | 1,225,625 |
| 2020-04-02 | $38.34 | $39.79 | $37.80 | $39.08 | $36.07 | 1,591,963 |
| 2020-04-01 | $39.59 | $40.44 | $37.53 | $38.37 | $35.41 | 1,729,370 |
| 2020-03-31 | $39.71 | $41.46 | $39.69 | $41.03 | $37.87 | 1,988,830 |
| 2020-03-30 | $36.51 | $40.19 | $35.65 | $39.59 | $36.54 | 1,772,401 |
| 2020-03-27 | $36.31 | $37.33 | $35.15 | $36.19 | $33.40 | 1,688,631 |
| 2020-03-26 | $37.16 | $38.80 | $36.32 | $37.64 | $34.74 | 1,544,001 |
| 2020-03-25 | $35.56 | $38.95 | $35.23 | $36.63 | $33.81 | 2,052,728 |
| 2020-03-24 | $34.69 | $35.61 | $34.12 | $35.00 | $32.30 | 1,834,407 |
| 2020-03-23 | $31.62 | $33.79 | $30.74 | $32.74 | $30.22 | 2,094,953 |
| 2020-03-20 | $33.41 | $35.06 | $31.70 | $31.78 | $29.33 | 2,262,973 |
| 2020-03-19 | $30.00 | $33.95 | $29.00 | $32.74 | $30.22 | 2,221,509 |
| 2020-03-18 | $33.00 | $33.50 | $29.64 | $30.25 | $27.92 | 2,399,701 |
| 2020-03-17 | $35.02 | $36.51 | $33.64 | $35.29 | $32.57 | 2,583,877 |
| 2020-03-16 | $35.96 | $37.62 | $33.32 | $33.64 | $31.05 | 1,704,672 |
| 2020-03-13 | $38.00 | $39.39 | $36.00 | $38.56 | $35.59 | 1,726,164 |
| 2020-03-12 | $37.48 | $38.53 | $34.11 | $36.15 | $33.37 | 3,126,247 |
| 2020-03-11 | $42.16 | $42.40 | $39.32 | $39.90 | $36.83 | 1,943,961 |
| 2020-03-10 | $44.70 | $44.78 | $40.75 | $43.34 | $40.00 | 1,660,516 |
| 2020-03-09 | $43.93 | $45.67 | $42.19 | $43.58 | $40.22 | 2,266,330 |
| 2020-03-06 | $47.29 | $47.54 | $45.88 | $46.85 | $43.24 | 1,529,805 |
| 2020-03-05 | $48.57 | $49.10 | $47.91 | $48.42 | $44.69 | 1,027,982 |
| 2020-03-04 | $49.32 | $50.30 | $49.26 | $49.71 | $45.88 | 1,650,627 |
| 2020-03-03 | $48.91 | $49.89 | $48.04 | $48.56 | $44.82 | 1,125,211 |
| 2020-03-02 | $47.21 | $49.19 | $47.07 | $49.03 | $45.25 | 1,794,135 |
| 2020-02-28 | $46.68 | $47.55 | $45.65 | $46.95 | $43.33 | 2,186,501 |
| 2020-02-27 | $49.90 | $49.99 | $47.51 | $47.85 | $44.16 | 1,610,791 |
| 2020-02-26 | $51.25 | $51.94 | $50.52 | $50.53 | $46.64 | 1,324,790 |
| 2020-02-25 | $52.92 | $52.97 | $50.62 | $51.02 | $47.09 | 1,263,787 |
| 2020-02-24 | $52.75 | $53.18 | $52.22 | $53.02 | $48.94 | 1,212,001 |
| 2020-02-21 | $53.63 | $53.86 | $53.00 | $53.23 | $49.13 | 579,671 |
| 2020-02-20 | $53.61 | $54.04 | $53.17 | $53.98 | $49.82 | 853,815 |
| 2020-02-19 | $53.79 | $54.20 | $53.57 | $53.76 | $49.62 | 1,077,423 |
| 2020-02-18 | $54.00 | $54.00 | $52.95 | $53.60 | $49.47 | 1,092,349 |
| 2020-02-14 | $55.72 | $55.72 | $54.18 | $54.22 | $50.04 | 1,301,080 |
| 2020-02-13 | $55.15 | $56.79 | $54.66 | $55.77 | $51.47 | 2,246,282 |
| 2020-02-12 | $56.60 | $57.50 | $54.84 | $55.02 | $50.33 | 2,763,184 |
| 2020-02-11 | $54.92 | $56.31 | $54.70 | $55.00 | $50.31 | 1,711,724 |
| 2020-02-10 | $53.82 | $55.16 | $53.62 | $54.67 | $50.01 | 1,519,209 |
| 2020-02-07 | $53.49 | $54.43 | $53.12 | $54.08 | $49.47 | 879,364 |
| 2020-02-06 | $54.64 | $55.00 | $53.63 | $53.64 | $49.07 | 887,746 |
| 2020-02-05 | $53.30 | $54.65 | $53.29 | $54.36 | $49.73 | 919,139 |
| 2020-02-04 | $53.57 | $54.32 | $52.80 | $52.98 | $48.46 | 780,887 |
| 2020-02-03 | $52.69 | $53.44 | $52.52 | $52.99 | $48.47 | 887,651 |
| 2020-01-31 | $52.24 | $52.43 | $51.82 | $52.43 | $47.96 | 978,090 |
| 2020-01-30 | $51.00 | $52.50 | $50.91 | $52.47 | $48.00 | 956,165 |
| 2020-01-29 | $51.67 | $51.77 | $51.00 | $51.05 | $46.70 | 800,684 |
| 2020-01-28 | $52.10 | $52.38 | $51.30 | $51.61 | $47.21 | 1,444,160 |
| 2020-01-27 | $53.61 | $53.66 | $51.71 | $51.84 | $47.42 | 1,383,133 |
| 2020-01-24 | $55.55 | $55.57 | $54.12 | $54.32 | $49.69 | 802,039 |
| 2020-01-23 | $55.57 | $55.84 | $54.84 | $55.60 | $50.86 | 593,644 |
| 2020-01-22 | $56.48 | $56.49 | $55.19 | $55.88 | $51.12 | 822,653 |
| 2020-01-21 | $56.15 | $56.56 | $55.72 | $56.41 | $51.60 | 940,251 |
| 2020-01-17 | $56.32 | $56.58 | $55.88 | $56.06 | $51.28 | 1,316,754 |
| 2020-01-16 | $55.66 | $56.54 | $55.41 | $56.32 | $51.52 | 692,744 |
| 2020-01-15 | $55.55 | $56.00 | $55.19 | $55.38 | $50.66 | 531,961 |
| 2020-01-14 | $55.84 | $56.16 | $55.33 | $55.60 | $50.86 | 674,620 |
| 2020-01-13 | $55.70 | $56.39 | $55.45 | $55.78 | $51.03 | 708,691 |
| 2020-01-10 | $55.91 | $56.34 | $55.55 | $55.66 | $50.92 | 673,305 |
| 2020-01-09 | $56.39 | $56.54 | $55.21 | $55.98 | $51.21 | 799,612 |
| 2020-01-08 | $57.01 | $57.13 | $56.14 | $56.39 | $51.58 | 827,510 |
| 2020-01-07 | $57.55 | $57.81 | $56.93 | $57.04 | $52.18 | 733,357 |
| 2020-01-06 | $57.64 | $57.79 | $57.10 | $57.52 | $52.62 | 1,388,683 |
| 2020-01-03 | $57.36 | $57.98 | $57.30 | $57.94 | $53.00 | 782,350 |
| 2020-01-02 | $57.92 | $58.19 | $57.10 | $57.56 | $52.65 | 574,550 |
| 2019-12-31 | $57.12 | $57.75 | $56.94 | $57.55 | $52.65 | 634,009 |
| 2019-12-30 | $57.20 | $57.30 | $56.87 | $57.15 | $52.28 | 445,665 |
| 2019-12-27 | $57.48 | $57.85 | $57.14 | $57.37 | $52.48 | 436,970 |
| 2019-12-26 | $57.10 | $57.71 | $57.10 | $57.38 | $52.49 | 552,631 |
| 2019-12-24 | $57.23 | $57.31 | $56.90 | $57.05 | $52.19 | 177,668 |
| 2019-12-23 | $57.71 | $57.76 | $56.75 | $56.97 | $52.11 | 567,869 |
| 2019-12-20 | $55.65 | $57.94 | $55.22 | $57.55 | $52.65 | 2,030,951 |
| 2019-12-19 | $56.29 | $56.32 | $55.74 | $55.98 | $51.21 | 709,883 |
| 2019-12-18 | $55.67 | $56.19 | $55.32 | $56.14 | $51.36 | 1,141,017 |
| 2019-12-17 | $55.77 | $56.00 | $55.18 | $55.84 | $51.08 | 949,235 |
| 2019-12-16 | $55.74 | $56.22 | $55.61 | $55.92 | $51.15 | 778,475 |
| 2019-12-13 | $56.16 | $56.20 | $55.06 | $55.77 | $51.02 | 854,141 |
| 2019-12-12 | $55.44 | $56.14 | $55.28 | $55.93 | $51.16 | 768,228 |
| 2019-12-11 | $54.68 | $55.67 | $54.58 | $55.28 | $50.57 | 781,347 |
| 2019-12-10 | $54.53 | $55.14 | $54.14 | $54.71 | $50.05 | 1,110,788 |
| 2019-12-09 | $53.72 | $53.85 | $53.08 | $53.40 | $48.85 | 653,780 |
| 2019-12-06 | $53.86 | $54.47 | $53.61 | $53.72 | $49.14 | 553,590 |
| 2019-12-05 | $53.21 | $53.65 | $52.79 | $53.51 | $48.95 | 792,012 |
| 2019-12-04 | $52.78 | $53.52 | $52.78 | $53.10 | $48.57 | 731,317 |
| 2019-12-03 | $52.99 | $53.26 | $52.48 | $52.86 | $48.35 | 764,111 |
| 2019-12-02 | $53.25 | $54.09 | $53.12 | $53.54 | $48.98 | 560,819 |
| 2019-11-29 | $53.13 | $53.76 | $52.80 | $53.38 | $48.83 | 415,473 |
| 2019-11-27 | $53.34 | $53.89 | $53.16 | $53.45 | $48.89 | 701,204 |
| 2019-11-26 | $53.87 | $54.15 | $53.03 | $53.28 | $48.74 | 923,540 |
| 2019-11-25 | $54.07 | $54.62 | $53.86 | $53.88 | $49.29 | 712,538 |
| 2019-11-22 | $54.48 | $55.32 | $54.08 | $54.08 | $49.47 | 515,040 |
| 2019-11-21 | $55.10 | $55.18 | $54.55 | $54.64 | $49.98 | 637,978 |
| 2019-11-20 | $55.67 | $55.67 | $54.63 | $55.30 | $50.59 | 1,610,655 |
| 2019-11-19 | $54.65 | $55.87 | $54.65 | $55.66 | $50.92 | 1,254,049 |
| 2019-11-18 | $55.99 | $55.99 | $54.61 | $54.68 | $50.02 | 688,944 |
| 2019-11-15 | $55.39 | $56.23 | $55.15 | $56.19 | $51.40 | 921,251 |
| 2019-11-14 | $55.08 | $55.75 | $55.03 | $55.45 | $50.28 | 702,895 |
| 2019-11-13 | $55.50 | $55.62 | $54.71 | $55.20 | $50.05 | 694,306 |
| 2019-11-12 | $56.00 | $56.63 | $55.58 | $55.72 | $50.52 | 828,652 |
| 2019-11-11 | $55.73 | $55.93 | $55.20 | $55.82 | $50.61 | 726,135 |
| 2019-11-08 | $55.22 | $55.96 | $54.88 | $55.89 | $50.68 | 535,137 |
| 2019-11-07 | $55.50 | $56.35 | $55.30 | $55.45 | $50.28 | 691,378 |
| 2019-11-06 | $55.56 | $55.92 | $55.16 | $55.21 | $50.06 | 760,778 |
| 2019-11-05 | $56.01 | $56.76 | $55.23 | $55.59 | $50.40 | 1,106,861 |
| 2019-11-04 | $54.58 | $56.42 | $54.58 | $56.26 | $51.01 | 1,195,367 |
| 2019-11-01 | $54.15 | $54.62 | $53.72 | $54.22 | $49.16 | 1,236,439 |
| 2019-10-31 | $53.00 | $54.22 | $52.10 | $54.00 | $48.96 | 1,256,494 |
| 2019-10-30 | $55.04 | $55.99 | $52.31 | $52.76 | $47.84 | 2,272,274 |
| 2019-10-29 | $55.04 | $56.53 | $55.04 | $56.19 | $50.95 | 1,177,015 |
| 2019-10-28 | $55.35 | $55.85 | $54.87 | $55.53 | $50.35 | 620,961 |
| 2019-10-25 | $54.58 | $55.35 | $54.34 | $55.24 | $50.09 | 525,365 |
| 2019-10-24 | $55.45 | $55.45 | $54.30 | $54.64 | $49.54 | 462,624 |
| 2019-10-23 | $55.37 | $55.45 | $54.40 | $55.45 | $50.28 | 647,729 |
| 2019-10-22 | $55.21 | $55.45 | $54.72 | $55.40 | $50.23 | 907,452 |
| 2019-10-21 | $54.66 | $55.54 | $54.66 | $55.15 | $50.00 | 718,649 |
| 2019-10-18 | $54.98 | $55.64 | $54.21 | $54.70 | $49.60 | 988,678 |
| 2019-10-17 | $55.23 | $55.34 | $54.51 | $55.05 | $49.91 | 815,803 |
| 2019-10-16 | $56.94 | $57.13 | $55.23 | $55.40 | $50.23 | 861,623 |
| 2019-10-15 | $56.61 | $57.34 | $56.20 | $57.13 | $51.80 | 894,834 |
| 2019-10-14 | $56.26 | $56.69 | $55.94 | $56.55 | $51.27 | 1,161,531 |
| 2019-10-11 | $55.77 | $56.98 | $55.77 | $56.21 | $50.97 | 1,087,093 |
| 2019-10-10 | $54.82 | $55.56 | $54.59 | $55.38 | $50.21 | 830,470 |
| 2019-10-09 | $54.56 | $54.93 | $54.23 | $54.83 | $49.71 | 667,948 |
| 2019-10-08 | $55.66 | $55.66 | $54.40 | $54.42 | $49.34 | 810,871 |
| 2019-10-07 | $55.89 | $56.15 | $55.41 | $55.63 | $50.44 | 686,841 |
| 2019-10-04 | $55.72 | $56.29 | $55.59 | $56.29 | $51.04 | 641,055 |
| 2019-10-03 | $55.50 | $55.85 | $54.82 | $55.79 | $50.59 | 668,209 |
| 2019-10-02 | $56.30 | $56.45 | $55.43 | $55.86 | $50.65 | 699,479 |
| 2019-10-01 | $56.87 | $57.17 | $55.95 | $56.39 | $51.13 | 1,110,673 |
| 2019-09-30 | $56.51 | $57.04 | $56.29 | $56.62 | $51.34 | 847,351 |
| 2019-09-27 | $56.66 | $56.88 | $56.20 | $56.54 | $51.27 | 532,887 |
| 2019-09-26 | $56.20 | $57.17 | $56.08 | $56.56 | $51.28 | 1,081,975 |
| 2019-09-25 | $55.67 | $56.45 | $55.59 | $56.08 | $50.85 | 869,911 |
| 2019-09-24 | $56.18 | $56.31 | $55.32 | $55.55 | $50.37 | 940,472 |
| 2019-09-23 | $55.65 | $56.34 | $55.25 | $55.97 | $50.75 | 853,024 |
| 2019-09-20 | $56.14 | $56.51 | $55.72 | $55.96 | $50.74 | 1,698,226 |
| 2019-09-19 | $57.10 | $57.10 | $56.08 | $56.15 | $50.91 | 703,731 |
| 2019-09-18 | $56.75 | $57.17 | $56.27 | $56.98 | $51.66 | 928,452 |
| 2019-09-17 | $57.55 | $57.58 | $56.57 | $56.66 | $51.37 | 769,351 |
| 2019-09-16 | $56.56 | $58.00 | $56.38 | $57.82 | $52.43 | 751,180 |
| 2019-09-13 | $57.38 | $57.70 | $56.60 | $56.83 | $51.53 | 2,088,144 |
| 2019-09-12 | $57.70 | $58.06 | $56.94 | $57.50 | $52.14 | 812,841 |
| 2019-09-11 | $57.19 | $58.00 | $56.57 | $57.97 | $52.56 | 850,710 |
| 2019-09-10 | $56.99 | $57.51 | $56.54 | $56.99 | $51.67 | 1,088,420 |
| 2019-09-09 | $55.79 | $57.11 | $55.72 | $57.10 | $51.77 | 990,097 |
| 2019-09-06 | $55.07 | $55.97 | $55.04 | $55.80 | $50.59 | 659,350 |
| 2019-09-05 | $54.19 | $55.73 | $54.19 | $55.22 | $50.07 | 706,964 |
| 2019-09-04 | $53.95 | $54.19 | $53.63 | $53.90 | $48.87 | 852,434 |
| 2019-09-03 | $53.35 | $53.53 | $52.63 | $53.36 | $48.38 | 751,348 |
| 2019-08-30 | $53.37 | $53.91 | $53.16 | $53.41 | $48.43 | 1,013,657 |
| 2019-08-29 | $52.75 | $52.85 | $52.03 | $52.62 | $47.71 | 970,330 |
| 2019-08-28 | $52.54 | $52.80 | $51.77 | $52.44 | $47.55 | 1,004,099 |
| 2019-08-27 | $53.65 | $53.65 | $51.66 | $52.58 | $47.67 | 1,119,802 |
| 2019-08-26 | $53.62 | $53.75 | $52.94 | $53.51 | $48.52 | 844,019 |
| 2019-08-23 | $54.45 | $54.56 | $53.02 | $53.22 | $48.25 | 873,246 |
| 2019-08-22 | $54.59 | $55.10 | $54.22 | $54.90 | $49.78 | 775,024 |
| 2019-08-21 | $54.07 | $54.82 | $53.38 | $54.70 | $49.60 | 918,524 |
| 2019-08-20 | $54.79 | $54.79 | $53.87 | $53.90 | $48.87 | 951,714 |
| 2019-08-19 | $54.78 | $55.10 | $53.01 | $55.01 | $49.88 | 780,850 |
| 2019-08-16 | $54.08 | $54.92 | $53.58 | $54.87 | $49.30 | 824,524 |
| 2019-08-15 | $53.50 | $53.97 | $53.01 | $53.82 | $48.36 | 902,194 |
| 2019-08-14 | $52.98 | $53.70 | $52.33 | $53.34 | $47.93 | 1,182,875 |
| 2019-08-13 | $53.30 | $55.02 | $53.19 | $53.47 | $48.04 | 1,400,517 |
| 2019-08-12 | $56.66 | $56.82 | $53.26 | $53.36 | $47.95 | 1,398,846 |
| 2019-08-09 | $57.71 | $57.83 | $56.87 | $57.22 | $51.41 | 693,291 |
| 2019-08-08 | $56.54 | $58.12 | $56.27 | $58.10 | $52.21 | 1,587,572 |
| 2019-08-07 | $55.59 | $56.33 | $54.88 | $56.27 | $50.56 | 879,470 |
| 2019-08-06 | $55.59 | $56.40 | $55.00 | $56.07 | $50.38 | 1,270,965 |
| 2019-08-05 | $56.60 | $56.66 | $55.17 | $55.30 | $49.69 | 1,268,546 |
| 2019-08-02 | $57.80 | $57.90 | $56.49 | $57.19 | $51.39 | 898,458 |
| 2019-08-01 | $58.74 | $59.65 | $57.79 | $57.92 | $52.04 | 1,750,865 |
| 2019-07-31 | $58.21 | $59.37 | $57.90 | $58.43 | $52.50 | 2,253,654 |
| 2019-07-30 | $56.45 | $56.79 | $56.05 | $56.36 | $50.64 | 1,476,004 |
| 2019-07-29 | $56.91 | $57.25 | $55.86 | $56.58 | $50.84 | 1,061,781 |
| 2019-07-26 | $56.85 | $57.05 | $56.36 | $56.93 | $51.15 | 974,612 |
| 2019-07-25 | $56.83 | $57.23 | $56.35 | $56.63 | $50.88 | 1,016,459 |
| 2019-07-24 | $56.69 | $57.07 | $56.20 | $56.87 | $51.10 | 791,412 |
| 2019-07-23 | $56.58 | $57.18 | $56.54 | $56.97 | $51.19 | 863,893 |
| 2019-07-22 | $57.05 | $57.24 | $56.04 | $56.34 | $50.62 | 1,312,755 |
| 2019-07-19 | $55.98 | $56.21 | $55.39 | $55.57 | $49.93 | 671,133 |
| 2019-07-18 | $55.61 | $56.19 | $55.29 | $55.83 | $50.17 | 612,533 |
| 2019-07-17 | $55.94 | $55.97 | $55.12 | $55.67 | $50.02 | 666,444 |
| 2019-07-16 | $56.58 | $56.64 | $55.46 | $55.84 | $50.17 | 685,244 |
| 2019-07-15 | $57.00 | $57.06 | $56.46 | $56.78 | $51.02 | 633,109 |
| 2019-07-12 | $56.65 | $57.43 | $56.61 | $56.86 | $51.09 | 789,823 |
| 2019-07-11 | $57.40 | $57.76 | $56.47 | $56.55 | $50.81 | 506,608 |
| 2019-07-10 | $57.45 | $57.83 | $57.18 | $57.19 | $51.39 | 1,214,742 |
| 2019-07-09 | $56.87 | $57.50 | $56.56 | $57.29 | $51.48 | 738,030 |
| 2019-07-08 | $56.59 | $57.24 | $56.28 | $56.97 | $51.19 | 633,297 |
| 2019-07-05 | $56.57 | $56.83 | $56.03 | $56.61 | $50.87 | 434,121 |
| 2019-07-03 | $56.77 | $57.09 | $56.59 | $56.73 | $50.97 | 373,911 |
| 2019-07-02 | $56.55 | $57.15 | $56.31 | $56.41 | $50.69 | 783,566 |
| 2019-07-01 | $56.28 | $56.81 | $56.07 | $56.29 | $50.58 | 862,774 |
| 2019-06-28 | $55.27 | $56.25 | $55.04 | $55.71 | $50.06 | 1,590,524 |
| 2019-06-27 | $55.31 | $55.62 | $54.86 | $55.10 | $49.51 | 1,082,472 |
| 2019-06-26 | $55.86 | $56.24 | $55.56 | $55.63 | $49.99 | 651,669 |
| 2019-06-25 | $57.41 | $57.48 | $55.75 | $55.88 | $50.21 | 1,934,703 |
| 2019-06-24 | $57.53 | $57.62 | $56.96 | $57.49 | $51.66 | 982,480 |
| 2019-06-21 | $57.49 | $57.82 | $56.79 | $57.55 | $51.71 | 2,591,786 |
| 2019-06-20 | $57.70 | $57.84 | $57.18 | $57.61 | $51.76 | 1,328,042 |
| 2019-06-19 | $58.14 | $58.19 | $57.16 | $57.36 | $51.54 | 3,198,697 |
| 2019-06-18 | $57.72 | $58.13 | $57.60 | $57.98 | $52.10 | 2,046,040 |
| 2019-06-17 | $57.97 | $58.10 | $57.28 | $57.51 | $51.67 | 1,182,722 |
| 2019-06-14 | $57.49 | $58.09 | $57.28 | $57.86 | $51.99 | 1,059,138 |
| 2019-06-13 | $57.40 | $57.95 | $56.98 | $57.50 | $51.67 | 621,684 |
| 2019-06-12 | $56.33 | $57.33 | $56.24 | $57.10 | $51.31 | 1,713,200 |
| 2019-06-11 | $56.48 | $56.65 | $55.74 | $56.20 | $50.50 | 1,423,711 |
| 2019-06-10 | $55.22 | $56.52 | $55.07 | $56.40 | $50.68 | 2,316,759 |
| 2019-06-07 | $55.35 | $55.39 | $54.70 | $55.15 | $49.55 | 2,378,778 |
| 2019-06-06 | $54.67 | $55.24 | $54.12 | $55.10 | $49.51 | 1,095,330 |
| 2019-06-05 | $54.58 | $55.01 | $53.65 | $54.53 | $49.00 | 922,083 |
| 2019-06-04 | $54.82 | $55.25 | $54.37 | $54.75 | $49.19 | 1,156,913 |
| 2019-06-03 | $52.29 | $54.65 | $51.91 | $54.60 | $49.06 | 1,952,472 |
| 2019-05-31 | $50.83 | $52.36 | $50.83 | $52.29 | $46.98 | 1,756,810 |
| 2019-05-30 | $52.17 | $52.42 | $51.09 | $51.18 | $45.99 | 1,267,847 |
| 2019-05-29 | $51.12 | $52.82 | $50.67 | $51.81 | $46.55 | 1,799,028 |
| 2019-05-28 | $50.52 | $51.14 | $50.47 | $50.62 | $45.48 | 2,009,478 |
| 2019-05-24 | $51.75 | $51.75 | $50.36 | $50.55 | $45.42 | 1,073,086 |
| 2019-05-23 | $51.60 | $51.60 | $50.50 | $51.42 | $46.20 | 1,396,592 |
| 2019-05-22 | $51.64 | $51.99 | $50.21 | $51.90 | $46.63 | 1,447,225 |
| 2019-05-21 | $51.96 | $52.20 | $51.52 | $51.98 | $46.71 | 1,917,698 |
| 2019-05-20 | $52.03 | $52.39 | $51.61 | $51.83 | $46.57 | 1,341,052 |
| 2019-05-17 | $52.54 | $53.27 | $52.00 | $52.23 | $46.93 | 1,583,387 |
| 2019-05-16 | $53.35 | $53.77 | $53.08 | $53.29 | $47.43 | 713,517 |
| 2019-05-15 | $52.49 | $53.65 | $52.39 | $53.27 | $47.41 | 998,201 |
| 2019-05-14 | $52.49 | $53.27 | $52.48 | $52.65 | $46.86 | 930,659 |
| 2019-05-13 | $52.99 | $53.55 | $52.22 | $52.49 | $46.72 | 1,073,009 |
| 2019-05-10 | $52.84 | $53.84 | $51.80 | $53.76 | $47.85 | 1,683,015 |
| 2019-05-09 | $53.08 | $54.12 | $53.04 | $53.17 | $47.32 | 1,512,324 |
| 2019-05-08 | $51.25 | $53.79 | $51.25 | $53.44 | $47.56 | 2,826,667 |
| 2019-05-07 | $50.30 | $50.53 | $49.64 | $49.98 | $44.48 | 1,440,428 |
| 2019-05-06 | $50.72 | $50.93 | $50.20 | $50.65 | $45.08 | 1,049,195 |
| 2019-05-03 | $51.13 | $51.49 | $50.75 | $51.15 | $45.52 | 813,582 |
| 2019-05-02 | $51.86 | $52.27 | $50.87 | $51.13 | $45.51 | 1,355,553 |
| 2019-05-01 | $52.28 | $53.03 | $52.15 | $52.16 | $46.42 | 1,423,679 |
| 2019-04-30 | $50.29 | $52.45 | $50.29 | $52.41 | $46.65 | 2,208,319 |
| 2019-04-29 | $49.15 | $50.43 | $49.10 | $50.12 | $44.61 | 2,056,723 |
| 2019-04-26 | $48.60 | $49.06 | $47.26 | $48.97 | $43.58 | 2,298,329 |
| 2019-04-25 | $50.96 | $50.97 | $48.52 | $48.60 | $43.25 | 3,155,574 |
| 2019-04-24 | $51.21 | $51.42 | $50.96 | $51.12 | $45.50 | 1,782,983 |
| 2019-04-23 | $51.48 | $51.98 | $51.25 | $51.25 | $45.61 | 992,903 |
| 2019-04-22 | $51.13 | $51.42 | $50.80 | $51.31 | $45.67 | 1,290,148 |
| 2019-04-18 | $51.81 | $51.86 | $50.90 | $51.13 | $45.51 | 1,253,337 |
| 2019-04-17 | $51.99 | $52.26 | $51.46 | $51.55 | $45.88 | 992,817 |
| 2019-04-16 | $52.49 | $52.94 | $51.71 | $51.74 | $46.05 | 1,386,029 |
| 2019-04-15 | $52.65 | $52.83 | $52.10 | $52.48 | $46.71 | 2,205,308 |
| 2019-04-12 | $52.93 | $53.43 | $52.55 | $52.65 | $46.86 | 1,105,518 |
| 2019-04-11 | $53.02 | $53.50 | $52.77 | $52.96 | $47.14 | 746,789 |
| 2019-04-10 | $53.12 | $53.56 | $52.71 | $52.99 | $47.16 | 931,453 |
| 2019-04-09 | $53.80 | $53.96 | $52.61 | $53.11 | $47.27 | 1,884,700 |
| 2019-04-08 | $53.28 | $53.67 | $53.07 | $53.53 | $47.64 | 1,592,962 |
| 2019-04-05 | $52.80 | $53.32 | $52.38 | $53.25 | $47.39 | 2,122,802 |
| 2019-04-04 | $51.95 | $53.45 | $51.95 | $53.22 | $47.37 | 1,455,515 |
| 2019-04-03 | $52.15 | $52.38 | $51.65 | $51.89 | $46.18 | 1,278,626 |
| 2019-04-02 | $52.89 | $53.30 | $52.10 | $52.16 | $46.42 | 1,052,516 |
| 2019-04-01 | $53.32 | $53.50 | $52.67 | $52.81 | $47.00 | 1,029,741 |
| 2019-03-29 | $52.42 | $53.22 | $52.38 | $53.07 | $47.23 | 1,248,874 |
| 2019-03-28 | $51.83 | $52.26 | $51.64 | $52.20 | $46.46 | 886,597 |
| 2019-03-27 | $51.59 | $51.89 | $51.14 | $51.81 | $46.11 | 1,311,858 |
| 2019-03-26 | $51.66 | $51.98 | $51.06 | $51.59 | $45.92 | 1,360,320 |
| 2019-03-25 | $51.59 | $52.09 | $51.08 | $51.44 | $45.78 | 2,451,868 |
| 2019-03-22 | $52.26 | $52.35 | $51.45 | $51.70 | $46.01 | 2,028,192 |
| 2019-03-21 | $51.46 | $52.53 | $51.39 | $52.29 | $46.54 | 1,346,219 |
| 2019-03-20 | $51.94 | $52.22 | $51.30 | $51.41 | $45.76 | 1,151,578 |
| 2019-03-19 | $52.25 | $52.96 | $51.94 | $52.05 | $46.33 | 1,585,963 |
| 2019-03-18 | $52.95 | $53.39 | $52.07 | $52.22 | $46.48 | 2,889,992 |
| 2019-03-15 | $52.10 | $52.92 | $51.94 | $52.86 | $47.05 | 3,472,159 |
| 2019-03-14 | $52.05 | $52.44 | $51.45 | $52.05 | $46.33 | 1,783,348 |
| 2019-03-13 | $52.11 | $52.57 | $51.86 | $52.02 | $46.30 | 2,207,535 |
| 2019-03-12 | $51.75 | $52.25 | $51.53 | $52.00 | $46.28 | 1,600,940 |
| 2019-03-11 | $50.43 | $52.00 | $50.25 | $51.64 | $45.96 | 2,452,321 |
| 2019-03-08 | $50.51 | $50.68 | $49.90 | $50.23 | $44.71 | 1,516,373 |
| 2019-03-07 | $50.94 | $51.15 | $50.07 | $50.58 | $45.02 | 4,422,931 |
| 2019-03-06 | $52.18 | $52.26 | $50.97 | $51.02 | $45.41 | 2,341,596 |
| 2019-03-05 | $52.85 | $52.93 | $52.19 | $52.20 | $46.46 | 2,270,443 |
| 2019-03-04 | $53.01 | $53.36 | $52.34 | $52.81 | $47.00 | 1,546,117 |
| 2019-03-01 | $53.14 | $53.49 | $52.29 | $53.00 | $47.17 | 1,348,525 |
| 2019-02-28 | $53.09 | $53.34 | $52.73 | $53.08 | $47.24 | 2,491,536 |
| 2019-02-27 | $52.77 | $53.30 | $52.34 | $53.03 | $47.20 | 2,438,609 |
| 2019-02-26 | $53.59 | $53.75 | $52.63 | $52.86 | $47.05 | 2,788,804 |
| 2019-02-25 | $52.00 | $54.04 | $51.85 | $53.43 | $47.55 | 3,166,990 |
| 2019-02-22 | $53.11 | $54.00 | $51.64 | $51.77 | $46.08 | 3,147,501 |
| 2019-02-21 | $51.45 | $54.00 | $48.89 | $53.48 | $47.60 | 5,792,313 |
| 2019-02-20 | $52.76 | $53.29 | $52.58 | $52.70 | $46.90 | 2,009,389 |
| 2019-02-19 | $52.45 | $52.92 | $52.13 | $52.65 | $46.86 | 1,103,720 |
| 2019-02-15 | $52.73 | $53.21 | $52.26 | $52.31 | $46.56 | 1,135,692 |
| 2019-02-14 | $53.17 | $53.22 | $52.64 | $52.91 | $46.64 | 659,603 |
| 2019-02-13 | $52.69 | $53.56 | $52.54 | $53.17 | $46.87 | 1,024,583 |
| 2019-02-12 | $52.76 | $53.09 | $52.31 | $52.69 | $46.45 | 1,391,347 |
| 2019-02-11 | $52.81 | $52.99 | $52.34 | $52.34 | $46.14 | 1,121,617 |
| 2019-02-08 | $53.55 | $53.99 | $52.84 | $53.03 | $46.75 | 643,994 |
| 2019-02-07 | $53.80 | $54.02 | $53.11 | $53.61 | $47.26 | 772,572 |
| 2019-02-06 | $53.85 | $54.26 | $53.64 | $54.23 | $47.81 | 448,548 |
| 2019-02-05 | $53.97 | $54.63 | $53.64 | $53.99 | $47.60 | 962,436 |
| 2019-02-04 | $54.96 | $54.96 | $53.58 | $54.11 | $47.70 | 966,407 |
| 2019-02-01 | $55.25 | $55.34 | $54.42 | $54.96 | $48.45 | 656,764 |
| 2019-01-31 | $54.43 | $55.11 | $54.35 | $55.07 | $48.55 | 1,118,411 |
| 2019-01-30 | $53.93 | $54.68 | $53.71 | $54.41 | $47.97 | 943,398 |
| 2019-01-29 | $53.86 | $54.11 | $53.43 | $53.71 | $47.35 | 910,417 |
| 2019-01-28 | $53.07 | $54.02 | $52.65 | $53.93 | $47.54 | 1,531,741 |
| 2019-01-25 | $53.10 | $53.55 | $53.05 | $53.29 | $46.98 | 1,243,215 |
| 2019-01-24 | $52.38 | $53.83 | $52.33 | $53.09 | $46.80 | 2,129,508 |
| 2019-01-23 | $51.92 | $52.67 | $51.26 | $52.67 | $46.43 | 2,112,739 |
| 2019-01-22 | $52.05 | $53.09 | $51.20 | $51.89 | $45.75 | 2,453,925 |
| 2019-01-18 | $52.53 | $53.77 | $52.33 | $53.03 | $46.75 | 2,104,266 |
| 2019-01-17 | $52.84 | $52.84 | $51.24 | $52.34 | $46.14 | 2,447,009 |
| 2019-01-16 | $53.35 | $54.06 | $51.72 | $52.37 | $46.17 | 4,166,532 |
| 2019-01-15 | $54.65 | $54.65 | $52.92 | $53.23 | $46.93 | 2,250,597 |
| 2019-01-14 | $55.50 | $55.66 | $54.45 | $54.56 | $48.10 | 1,228,028 |
| 2019-01-11 | $56.35 | $56.64 | $55.67 | $55.72 | $49.12 | 1,089,113 |
| 2019-01-10 | $57.08 | $57.34 | $56.10 | $56.67 | $49.96 | 1,235,017 |
| 2019-01-09 | $55.83 | $57.34 | $55.70 | $57.05 | $50.29 | 2,340,473 |
| 2019-01-08 | $55.51 | $56.12 | $55.08 | $55.73 | $49.13 | 1,246,957 |
| 2019-01-07 | $54.76 | $56.32 | $54.75 | $55.35 | $48.80 | 2,636,359 |
| 2019-01-04 | $53.95 | $54.97 | $53.53 | $54.89 | $48.39 | 1,011,577 |
| 2019-01-03 | $53.38 | $54.03 | $52.28 | $53.41 | $47.09 | 1,257,435 |
| 2019-01-02 | $53.17 | $54.62 | $52.80 | $53.43 | $47.10 | 1,171,531 |
| 2018-12-31 | $53.05 | $53.46 | $52.02 | $53.44 | $47.11 | 1,212,384 |
| 2018-12-28 | $53.32 | $53.84 | $52.61 | $53.00 | $46.72 | 930,579 |
| 2018-12-27 | $52.97 | $53.31 | $51.79 | $53.29 | $46.98 | 1,055,425 |
| 2018-12-26 | $52.17 | $53.62 | $51.13 | $53.50 | $47.17 | 1,505,414 |
| 2018-12-24 | $53.03 | $53.03 | $51.45 | $52.06 | $45.90 | 764,491 |
| 2018-12-21 | $54.39 | $55.33 | $53.28 | $53.35 | $47.03 | 1,730,994 |
| 2018-12-20 | $56.14 | $56.23 | $53.65 | $54.25 | $47.83 | 1,795,471 |
| 2018-12-19 | $57.17 | $57.79 | $56.36 | $56.57 | $49.87 | 1,567,719 |
| 2018-12-18 | $58.00 | $58.49 | $56.72 | $56.79 | $50.07 | 1,292,491 |
| 2018-12-17 | $58.61 | $58.91 | $57.66 | $57.89 | $51.04 | 1,040,366 |
| 2018-12-14 | $58.73 | $60.20 | $58.32 | $58.83 | $51.86 | 918,446 |
| 2018-12-13 | $59.75 | $60.12 | $58.73 | $59.08 | $52.08 | 1,185,402 |
| 2018-12-12 | $58.88 | $60.65 | $58.53 | $59.63 | $52.57 | 1,717,003 |
| 2018-12-11 | $60.00 | $60.48 | $58.19 | $58.47 | $51.55 | 1,685,713 |
| 2018-12-10 | $61.43 | $62.92 | $59.17 | $59.64 | $52.58 | 3,670,408 |
| 2018-12-07 | $58.43 | $59.91 | $57.63 | $59.47 | $52.43 | 2,157,577 |
| 2018-12-06 | $57.88 | $58.69 | $56.14 | $58.67 | $51.72 | 1,629,817 |
| 2018-12-04 | $59.31 | $59.49 | $57.38 | $58.04 | $51.17 | 2,740,477 |
| 2018-12-03 | $59.60 | $59.60 | $57.58 | $59.33 | $52.30 | 1,784,743 |
| 2018-11-30 | $57.83 | $58.17 | $56.80 | $57.07 | $50.31 | 2,157,884 |
| 2018-11-29 | $58.50 | $58.85 | $57.78 | $57.96 | $51.10 | 1,003,128 |
| 2018-11-28 | $58.43 | $58.75 | $57.63 | $58.63 | $51.69 | 655,794 |
| 2018-11-27 | $58.46 | $58.99 | $57.80 | $58.30 | $51.40 | 876,224 |
| 2018-11-26 | $57.52 | $58.66 | $57.51 | $58.47 | $51.55 | 1,122,336 |
| 2018-11-23 | $58.25 | $58.25 | $57.16 | $57.51 | $50.70 | 496,400 |
| 2018-11-21 | $58.21 | $58.91 | $58.18 | $58.23 | $51.34 | 1,161,130 |
| 2018-11-20 | $58.47 | $58.86 | $57.83 | $58.03 | $51.16 | 1,304,354 |
| 2018-11-19 | $58.44 | $58.82 | $58.11 | $58.41 | $51.49 | 1,119,115 |
| 2018-11-16 | $58.29 | $59.23 | $58.09 | $58.41 | $51.49 | 1,791,726 |
| 2018-11-15 | $60.00 | $60.26 | $58.83 | $59.01 | $51.58 | 1,933,610 |
| 2018-11-14 | $61.52 | $61.66 | $59.56 | $60.09 | $52.53 | 1,627,444 |
| 2018-11-13 | $62.37 | $62.98 | $61.51 | $61.73 | $53.96 | 1,110,942 |
| 2018-11-12 | $63.56 | $63.76 | $61.89 | $62.09 | $54.27 | 777,755 |
| 2018-11-09 | $62.38 | $63.50 | $62.20 | $63.27 | $55.30 | 957,689 |
| 2018-11-08 | $63.27 | $63.40 | $62.40 | $62.48 | $54.61 | 1,672,506 |
| 2018-11-07 | $63.55 | $64.18 | $62.68 | $62.75 | $54.85 | 2,155,971 |
| 2018-11-06 | $63.07 | $63.63 | $62.27 | $63.33 | $55.36 | 1,801,131 |
| 2018-11-05 | $62.50 | $63.28 | $61.89 | $62.00 | $54.19 | 1,982,356 |
| 2018-11-02 | $62.74 | $63.75 | $62.11 | $62.50 | $54.63 | 1,811,251 |
| 2018-11-01 | $61.82 | $63.39 | $61.26 | $62.57 | $54.69 | 2,532,578 |
| 2018-10-31 | $68.36 | $68.75 | $61.33 | $61.80 | $54.02 | 7,275,400 |
| 2018-10-30 | $65.66 | $69.30 | $65.09 | $68.02 | $59.46 | 2,525,748 |
| 2018-10-29 | $65.29 | $66.78 | $65.18 | $65.77 | $57.49 | 964,141 |
| 2018-10-26 | $65.58 | $66.08 | $64.58 | $65.23 | $57.02 | 1,317,050 |
| 2018-10-25 | $65.62 | $66.59 | $65.30 | $66.12 | $57.80 | 854,133 |
| 2018-10-24 | $66.75 | $67.52 | $65.55 | $65.64 | $57.38 | 634,885 |
| 2018-10-23 | $66.15 | $67.25 | $65.33 | $66.90 | $58.48 | 1,281,731 |
| 2018-10-22 | $67.59 | $67.86 | $66.28 | $66.84 | $58.43 | 702,816 |
| 2018-10-19 | $67.60 | $68.00 | $67.20 | $67.43 | $58.94 | 995,028 |
| 2018-10-18 | $68.51 | $68.51 | $66.79 | $67.31 | $58.84 | 1,618,283 |
| 2018-10-17 | $68.52 | $68.66 | $67.54 | $68.62 | $59.98 | 800,791 |
| 2018-10-16 | $68.50 | $69.29 | $67.75 | $68.79 | $60.13 | 979,174 |
| 2018-10-15 | $67.23 | $68.60 | $67.14 | $68.02 | $59.46 | 915,800 |
| 2018-10-12 | $67.25 | $67.57 | $66.41 | $67.21 | $58.75 | 1,050,670 |
| 2018-10-11 | $67.44 | $67.60 | $65.73 | $66.61 | $58.22 | 1,875,170 |
| 2018-10-10 | $69.72 | $69.94 | $67.42 | $67.45 | $58.96 | 1,746,205 |
| 2018-10-09 | $70.51 | $70.89 | $69.75 | $69.91 | $61.11 | 1,718,813 |
| 2018-10-08 | $69.36 | $72.35 | $69.00 | $70.77 | $61.86 | 2,521,311 |
| 2018-10-05 | $68.55 | $69.34 | $68.43 | $68.93 | $60.25 | 2,269,851 |
| 2018-10-04 | $68.73 | $68.98 | $67.83 | $68.39 | $59.78 | 1,327,455 |
| 2018-10-03 | $69.31 | $70.06 | $68.78 | $68.81 | $60.15 | 1,406,619 |
| 2018-10-02 | $67.49 | $69.14 | $67.49 | $69.06 | $60.37 | 1,149,162 |
| 2018-10-01 | $68.89 | $68.89 | $67.45 | $67.61 | $59.10 | 1,161,556 |
| 2018-09-28 | $68.33 | $69.15 | $67.66 | $68.71 | $60.06 | 2,322,682 |
| 2018-09-27 | $67.31 | $69.06 | $67.03 | $68.54 | $59.91 | 2,786,622 |
| 2018-09-26 | $66.70 | $67.96 | $66.41 | $67.40 | $58.91 | 2,001,182 |
| 2018-09-25 | $67.21 | $67.65 | $66.37 | $66.63 | $58.24 | 2,088,617 |
| 2018-09-24 | $66.79 | $67.30 | $66.10 | $66.23 | $57.89 | 1,312,318 |
| 2018-09-21 | $66.08 | $66.99 | $65.73 | $66.73 | $58.33 | 2,483,961 |
| 2018-09-20 | $65.25 | $66.40 | $65.25 | $66.18 | $57.85 | 1,593,342 |
| 2018-09-19 | $65.36 | $65.45 | $65.05 | $65.24 | $57.03 | 1,040,892 |
| 2018-09-18 | $64.45 | $65.00 | $64.08 | $64.80 | $56.64 | 577,030 |
| 2018-09-17 | $64.08 | $65.17 | $63.73 | $64.61 | $56.48 | 1,294,211 |
| 2018-09-14 | $64.46 | $64.56 | $63.83 | $64.33 | $56.23 | 1,137,332 |
| 2018-09-13 | $63.79 | $64.46 | $63.48 | $63.68 | $55.66 | 770,772 |
| 2018-09-12 | $63.38 | $64.46 | $63.38 | $63.61 | $55.60 | 1,036,731 |
| 2018-09-11 | $62.59 | $63.81 | $61.99 | $63.26 | $55.30 | 1,683,978 |
| 2018-09-10 | $64.01 | $64.42 | $62.88 | $62.96 | $55.03 | 1,232,292 |
| 2018-09-07 | $63.26 | $63.76 | $62.35 | $63.70 | $55.68 | 1,435,693 |
| 2018-09-06 | $63.80 | $64.25 | $62.95 | $63.29 | $55.32 | 984,544 |
| 2018-09-05 | $63.61 | $64.16 | $63.53 | $63.99 | $55.93 | 992,098 |
| 2018-09-04 | $64.74 | $64.97 | $63.55 | $63.71 | $55.69 | 1,195,984 |
| 2018-08-31 | $64.47 | $65.24 | $64.47 | $64.98 | $56.80 | 1,752,373 |
| 2018-08-30 | $65.31 | $65.45 | $64.31 | $64.66 | $56.52 | 1,442,971 |
| 2018-08-29 | $64.59 | $65.45 | $64.55 | $65.32 | $57.10 | 1,566,493 |
| 2018-08-28 | $64.40 | $64.91 | $64.37 | $64.75 | $56.60 | 1,300,817 |
| 2018-08-27 | $64.16 | $64.99 | $64.16 | $64.70 | $56.55 | 1,163,484 |
| 2018-08-24 | $62.99 | $64.45 | $62.78 | $64.18 | $56.10 | 1,424,941 |
| 2018-08-23 | $62.77 | $62.91 | $62.50 | $62.70 | $54.81 | 1,110,242 |
| 2018-08-22 | $63.80 | $64.24 | $62.93 | $63.00 | $55.07 | 993,608 |
| 2018-08-21 | $63.37 | $64.29 | $63.26 | $63.88 | $55.84 | 1,360,408 |
| 2018-08-20 | $63.14 | $64.09 | $63.05 | $63.82 | $55.35 | 1,572,407 |
| 2018-08-17 | $62.45 | $63.21 | $62.22 | $63.04 | $54.68 | 1,488,309 |
| 2018-08-16 | $62.02 | $63.10 | $61.98 | $62.62 | $54.31 | 1,288,896 |
| 2018-08-15 | $62.00 | $62.00 | $61.28 | $61.79 | $53.59 | 1,419,655 |
| 2018-08-14 | $61.91 | $62.12 | $61.41 | $61.95 | $53.73 | 1,355,816 |
| 2018-08-13 | $63.19 | $63.26 | $61.40 | $61.62 | $53.44 | 3,092,502 |
| 2018-08-10 | $64.98 | $65.16 | $63.03 | $63.39 | $54.98 | 1,809,937 |
| 2018-08-09 | $65.71 | $65.91 | $64.92 | $65.19 | $56.54 | 1,092,911 |
| 2018-08-08 | $66.76 | $66.91 | $65.71 | $65.80 | $57.07 | 1,000,444 |
| 2018-08-07 | $66.10 | $67.51 | $66.10 | $66.71 | $57.86 | 1,370,303 |
| 2018-08-06 | $66.08 | $66.48 | $66.00 | $66.23 | $57.44 | 640,349 |
| 2018-08-03 | $66.26 | $66.60 | $65.99 | $66.09 | $57.32 | 863,952 |
| 2018-08-02 | $66.26 | $66.42 | $65.17 | $66.36 | $57.56 | 2,019,661 |
| 2018-08-01 | $68.05 | $68.26 | $65.94 | $66.00 | $57.24 | 3,672,524 |
| 2018-07-31 | $69.07 | $69.50 | $68.66 | $69.13 | $59.96 | 1,368,894 |
| 2018-07-30 | $67.97 | $68.36 | $67.84 | $68.17 | $59.13 | 833,346 |
| 2018-07-27 | $68.56 | $68.64 | $67.86 | $68.01 | $58.99 | 600,648 |
| 2018-07-26 | $67.95 | $69.06 | $67.85 | $68.48 | $59.39 | 890,102 |
| 2018-07-25 | $67.78 | $68.41 | $67.32 | $68.09 | $59.06 | 1,193,513 |
| 2018-07-24 | $67.75 | $68.70 | $67.68 | $67.80 | $58.80 | 1,822,127 |
| 2018-07-23 | $67.91 | $68.31 | $67.58 | $67.66 | $58.68 | 1,097,313 |
| 2018-07-20 | $67.84 | $68.10 | $67.42 | $68.03 | $59.00 | 810,667 |
| 2018-07-19 | $68.53 | $68.98 | $67.90 | $67.97 | $58.95 | 736,452 |
| 2018-07-18 | $68.57 | $68.95 | $68.25 | $68.41 | $59.33 | 650,371 |
| 2018-07-17 | $67.96 | $68.78 | $67.79 | $68.74 | $59.62 | 1,029,355 |
| 2018-07-16 | $68.50 | $68.70 | $67.36 | $67.66 | $58.68 | 1,119,014 |
| 2018-07-13 | $69.00 | $69.08 | $68.09 | $68.47 | $59.39 | 1,187,908 |
| 2018-07-12 | $69.92 | $70.18 | $68.73 | $68.85 | $59.71 | 1,154,875 |
| 2018-07-11 | $70.24 | $70.90 | $69.61 | $69.76 | $60.50 | 1,198,585 |
| 2018-07-10 | $69.56 | $70.48 | $69.56 | $70.20 | $60.89 | 1,227,025 |
| 2018-07-09 | $70.05 | $70.24 | $69.41 | $69.46 | $60.24 | 1,030,091 |
| 2018-07-06 | $69.55 | $70.21 | $69.17 | $69.78 | $60.52 | 1,191,604 |
| 2018-07-05 | $68.10 | $69.48 | $67.73 | $69.40 | $60.19 | 2,264,249 |
| 2018-07-03 | $69.34 | $69.34 | $67.68 | $68.00 | $58.98 | 1,912,796 |
| 2018-07-02 | $69.64 | $69.71 | $69.09 | $69.33 | $60.13 | 1,032,277 |
| 2018-06-29 | $69.64 | $70.42 | $69.24 | $69.71 | $60.46 | 1,097,595 |
| 2018-06-28 | $69.87 | $70.06 | $68.91 | $69.60 | $60.37 | 1,194,548 |
| 2018-06-27 | $70.92 | $71.00 | $69.95 | $70.07 | $60.77 | 1,374,562 |
| 2018-06-26 | $71.16 | $72.19 | $70.86 | $70.92 | $61.51 | 1,385,122 |
| 2018-06-25 | $71.40 | $72.28 | $71.13 | $71.25 | $61.80 | 1,858,870 |
| 2018-06-22 | $71.37 | $71.66 | $71.09 | $71.52 | $62.03 | 1,301,258 |
| 2018-06-21 | $71.00 | $71.58 | $70.51 | $71.05 | $61.62 | 1,631,003 |
| 2018-06-20 | $71.76 | $71.90 | $70.13 | $70.27 | $60.95 | 1,868,901 |
| 2018-06-19 | $70.89 | $73.13 | $70.80 | $71.86 | $62.33 | 2,334,654 |
| 2018-06-18 | $69.54 | $71.44 | $69.54 | $71.08 | $61.65 | 1,392,128 |
| 2018-06-15 | $70.04 | $70.23 | $68.43 | $70.08 | $60.78 | 2,487,629 |
| 2018-06-14 | $71.25 | $71.60 | $70.25 | $70.55 | $61.19 | 1,773,163 |
| 2018-06-13 | $69.80 | $71.29 | $69.33 | $70.99 | $61.57 | 3,965,135 |
| 2018-06-12 | $69.69 | $70.00 | $69.44 | $69.69 | $60.44 | 736,556 |
| 2018-06-11 | $69.24 | $70.10 | $69.18 | $69.69 | $60.44 | 981,753 |
| 2018-06-08 | $69.09 | $69.60 | $69.09 | $69.17 | $59.99 | 1,064,174 |
| 2018-06-07 | $69.87 | $70.23 | $68.96 | $69.10 | $59.93 | 2,790,270 |
| 2018-06-06 | $70.60 | $70.68 | $69.34 | $70.07 | $60.77 | 1,348,874 |
| 2018-06-05 | $69.98 | $70.74 | $69.59 | $70.44 | $61.09 | 1,387,491 |
| 2018-06-04 | $70.16 | $70.41 | $69.61 | $69.99 | $60.70 | 976,024 |
| 2018-06-01 | $69.60 | $70.35 | $69.43 | $69.89 | $60.62 | 915,654 |
| 2018-05-31 | $70.09 | $70.28 | $68.97 | $69.55 | $60.32 | 1,612,083 |
| 2018-05-30 | $70.13 | $70.49 | $69.51 | $70.35 | $61.02 | 1,019,240 |
| 2018-05-29 | $69.85 | $69.96 | $69.24 | $69.66 | $60.42 | 1,068,397 |
| 2018-05-25 | $69.84 | $70.69 | $69.80 | $69.94 | $60.66 | 976,506 |
| 2018-05-24 | $70.14 | $70.51 | $69.42 | $70.10 | $60.80 | 749,376 |
| 2018-05-23 | $69.67 | $70.09 | $69.43 | $69.84 | $60.57 | 924,167 |
| 2018-05-22 | $70.04 | $70.64 | $69.86 | $69.97 | $60.69 | 827,693 |
| 2018-05-21 | $69.81 | $70.04 | $69.04 | $69.93 | $60.65 | 1,291,598 |
| 2018-05-18 | $70.23 | $70.48 | $69.42 | $69.66 | $60.42 | 1,378,458 |
| 2018-05-17 | $70.77 | $71.08 | $70.28 | $70.69 | $60.91 | 1,016,821 |
| 2018-05-16 | $71.01 | $71.24 | $70.31 | $70.59 | $60.82 | 1,130,750 |
| 2018-05-15 | $70.66 | $71.44 | $70.40 | $71.04 | $61.21 | 1,162,016 |
| 2018-05-14 | $71.30 | $71.48 | $70.30 | $71.04 | $61.21 | 1,002,388 |
| 2018-05-11 | $70.77 | $71.65 | $70.76 | $71.17 | $61.32 | 767,525 |
| 2018-05-10 | $70.02 | $71.23 | $69.80 | $70.75 | $60.96 | 1,179,999 |
| 2018-05-09 | $69.54 | $70.21 | $69.43 | $69.92 | $60.25 | 1,039,613 |
| 2018-05-08 | $69.45 | $69.97 | $69.11 | $69.52 | $59.90 | 1,470,229 |
| 2018-05-07 | $70.35 | $70.68 | $68.89 | $69.36 | $59.76 | 1,694,571 |
| 2018-05-04 | $70.16 | $71.10 | $69.61 | $70.49 | $60.74 | 2,117,447 |
| 2018-05-03 | $73.00 | $73.38 | $69.97 | $70.27 | $60.55 | 4,091,682 |
| 2018-05-02 | $74.30 | $74.69 | $72.77 | $73.29 | $63.15 | 3,115,330 |
| 2018-05-01 | $72.48 | $72.71 | $71.30 | $71.64 | $61.73 | 1,629,896 |
| 2018-04-30 | $73.14 | $73.14 | $72.07 | $72.23 | $62.24 | 966,224 |
| 2018-04-27 | $72.05 | $73.01 | $71.96 | $72.69 | $62.63 | 962,113 |
| 2018-04-26 | $72.53 | $73.05 | $71.92 | $71.97 | $62.01 | 1,501,296 |
| 2018-04-25 | $73.20 | $73.20 | $72.11 | $72.55 | $62.51 | 1,279,020 |
| 2018-04-24 | $73.71 | $73.87 | $72.37 | $72.72 | $62.66 | 1,241,253 |
| 2018-04-23 | $73.75 | $73.83 | $72.70 | $73.44 | $63.28 | 1,397,027 |
| 2018-04-20 | $75.76 | $75.99 | $72.59 | $73.73 | $63.53 | 2,525,365 |
| 2018-04-19 | $75.35 | $76.95 | $74.86 | $75.70 | $65.23 | 1,812,272 |
| 2018-04-18 | $74.78 | $74.95 | $74.01 | $74.86 | $64.50 | 1,276,439 |
| 2018-04-17 | $75.37 | $75.37 | $74.69 | $74.80 | $64.45 | 739,009 |
| 2018-04-16 | $75.41 | $75.48 | $74.56 | $75.06 | $64.67 | 901,217 |
| 2018-04-13 | $75.26 | $75.97 | $74.74 | $75.14 | $64.74 | 751,702 |
| 2018-04-12 | $74.54 | $75.29 | $74.11 | $75.05 | $64.67 | 577,410 |
| 2018-04-11 | $73.93 | $74.86 | $73.70 | $74.49 | $64.18 | 823,178 |
| 2018-04-10 | $75.21 | $75.47 | $73.95 | $74.10 | $63.85 | 1,380,069 |
| 2018-04-09 | $75.59 | $76.37 | $74.90 | $74.91 | $64.54 | 1,196,276 |
| 2018-04-06 | $75.07 | $75.88 | $74.90 | $75.59 | $65.13 | 1,423,186 |
| 2018-04-05 | $76.07 | $76.65 | $74.75 | $75.14 | $64.74 | 1,212,589 |
| 2018-04-04 | $73.12 | $75.86 | $73.00 | $75.64 | $65.17 | 2,452,820 |
| 2018-04-03 | $73.17 | $74.71 | $73.17 | $74.12 | $63.86 | 1,688,923 |
| 2018-04-02 | $73.59 | $73.75 | $71.60 | $72.58 | $62.54 | 1,179,063 |
| 2018-03-29 | $73.37 | $74.78 | $73.31 | $73.94 | $63.71 | 940,878 |
| 2018-03-28 | $72.97 | $73.54 | $72.40 | $73.06 | $62.95 | 821,524 |
| 2018-03-27 | $73.66 | $73.66 | $72.38 | $72.61 | $62.56 | 836,289 |
| 2018-03-26 | $73.01 | $73.24 | $71.62 | $73.19 | $63.06 | 1,019,563 |
| 2018-03-23 | $72.63 | $74.57 | $72.40 | $72.52 | $62.49 | 1,386,913 |
| 2018-03-22 | $72.44 | $73.69 | $71.94 | $72.05 | $62.08 | 1,470,355 |
| 2018-03-21 | $73.63 | $73.89 | $72.61 | $73.02 | $62.92 | 1,142,069 |
| 2018-03-20 | $72.96 | $74.00 | $72.66 | $73.99 | $63.75 | 961,006 |
| 2018-03-19 | $73.59 | $73.73 | $72.34 | $72.65 | $62.60 | 1,089,969 |
| 2018-03-16 | $74.03 | $74.46 | $72.21 | $73.43 | $63.27 | 2,231,443 |
| 2018-03-15 | $74.56 | $75.28 | $73.31 | $73.74 | $63.54 | 1,284,069 |
| 2018-03-14 | $76.00 | $76.21 | $74.05 | $74.24 | $63.97 | 1,030,841 |
| 2018-03-13 | $76.00 | $76.31 | $75.52 | $75.87 | $65.37 | 1,003,110 |
| 2018-03-12 | $75.58 | $76.38 | $75.47 | $75.93 | $65.42 | 1,597,180 |
| 2018-03-09 | $77.13 | $77.23 | $72.32 | $74.96 | $64.59 | 4,762,727 |
| 2018-03-08 | $77.41 | $77.75 | $76.60 | $77.01 | $66.35 | 1,223,676 |
| 2018-03-07 | $77.72 | $79.10 | $77.17 | $77.43 | $66.72 | 2,360,359 |
| 2018-03-06 | $79.09 | $79.09 | $76.69 | $77.11 | $66.44 | 2,965,416 |
| 2018-03-05 | $75.25 | $78.97 | $75.12 | $77.99 | $67.20 | 3,432,388 |
| 2018-03-02 | $75.22 | $75.78 | $74.34 | $75.17 | $64.77 | 1,710,070 |
| 2018-03-01 | $75.24 | $76.81 | $75.04 | $75.98 | $65.47 | 976,929 |
| 2018-02-28 | $75.29 | $76.69 | $75.29 | $75.43 | $64.99 | 1,507,059 |
| 2018-02-27 | $76.47 | $76.47 | $74.83 | $74.83 | $64.48 | 1,446,434 |
| 2018-02-26 | $76.60 | $76.60 | $75.69 | $75.97 | $65.46 | 856,592 |
| 2018-02-23 | $75.70 | $77.00 | $75.48 | $76.62 | $66.02 | 843,845 |
| 2018-02-22 | $75.39 | $76.68 | $75.15 | $75.59 | $65.13 | 1,368,288 |
| 2018-02-21 | $76.35 | $76.58 | $75.09 | $75.10 | $64.71 | 2,099,851 |
| 2018-02-20 | $78.62 | $78.73 | $75.01 | $76.07 | $65.54 | 2,333,890 |
| 2018-02-16 | $77.00 | $79.94 | $76.85 | $79.10 | $68.15 | 2,344,097 |
| 2018-02-15 | $76.24 | $77.54 | $75.18 | $77.19 | $66.51 | 2,679,631 |
| 2018-02-14 | $76.19 | $77.77 | $74.00 | $75.06 | $64.29 | 5,581,052 |
| 2018-02-13 | $79.57 | $79.99 | $78.58 | $79.51 | $68.10 | 1,534,740 |
| 2018-02-12 | $81.00 | $81.00 | $78.07 | $79.66 | $68.23 | 1,954,401 |
| 2018-02-09 | $80.46 | $81.45 | $77.70 | $80.75 | $69.16 | 2,224,737 |
| 2018-02-08 | $81.46 | $82.56 | $79.96 | $79.96 | $68.49 | 1,928,905 |
| 2018-02-07 | $82.50 | $83.00 | $81.34 | $81.34 | $69.67 | 1,661,591 |
| 2018-02-06 | $80.49 | $82.86 | $80.33 | $82.55 | $70.71 | 3,029,112 |
| 2018-02-05 | $82.50 | $83.20 | $80.89 | $80.89 | $69.28 | 5,295,791 |
| 2018-02-02 | $78.85 | $79.43 | $78.43 | $78.60 | $67.32 | 1,122,916 |
| 2018-02-01 | $79.21 | $82.00 | $78.91 | $79.66 | $68.23 | 1,499,699 |
| 2018-01-31 | $80.00 | $80.50 | $78.83 | $79.43 | $68.03 | 1,596,263 |
| 2018-01-30 | $79.98 | $80.50 | $79.40 | $79.95 | $68.48 | 1,405,122 |
| 2018-01-29 | $81.39 | $81.73 | $80.19 | $80.86 | $69.26 | 1,176,122 |
| 2018-01-26 | $80.61 | $82.22 | $80.05 | $81.80 | $70.06 | 2,202,605 |
| 2018-01-25 | $80.14 | $80.51 | $79.77 | $80.00 | $68.52 | 1,396,839 |
| 2018-01-24 | $80.70 | $81.61 | $79.37 | $80.03 | $68.55 | 1,712,004 |
| 2018-01-23 | $81.67 | $81.85 | $79.82 | $80.57 | $69.01 | 3,879,891 |
| 2018-01-22 | $79.59 | $82.44 | $78.40 | $82.11 | $70.33 | 8,428,382 |
| 2018-01-19 | $69.41 | $77.83 | $68.65 | $77.56 | $66.43 | 4,161,938 |
| 2018-01-18 | $69.95 | $70.26 | $69.44 | $69.64 | $59.65 | 935,411 |
| 2018-01-17 | $70.37 | $70.89 | $69.66 | $70.45 | $60.34 | 1,040,249 |
| 2018-01-16 | $69.52 | $70.98 | $69.41 | $70.18 | $60.11 | 1,170,503 |
| 2018-01-12 | $70.42 | $70.73 | $69.17 | $69.74 | $59.73 | 966,473 |
| 2018-01-11 | $69.68 | $70.76 | $69.36 | $70.44 | $60.33 | 1,044,815 |
| 2018-01-10 | $69.39 | $69.53 | $67.82 | $69.39 | $59.43 | 921,408 |
| 2018-01-09 | $69.22 | $69.96 | $68.87 | $69.63 | $59.64 | 984,403 |
| 2018-01-08 | $69.75 | $69.77 | $68.24 | $68.93 | $59.04 | 1,037,423 |
| 2018-01-05 | $70.50 | $70.99 | $69.55 | $69.94 | $59.91 | 792,666 |
| 2018-01-04 | $69.78 | $71.21 | $69.75 | $70.47 | $60.36 | 2,026,905 |
| 2018-01-03 | $68.38 | $70.21 | $68.06 | $69.45 | $59.49 | 2,121,847 |
| 2018-01-02 | $67.23 | $68.03 | $66.45 | $67.99 | $58.24 | 943,394 |
| 2017-12-29 | $67.30 | $67.92 | $67.08 | $67.08 | $57.46 | 808,797 |
| 2017-12-28 | $67.06 | $67.22 | $66.66 | $67.15 | $57.52 | 574,148 |
| 2017-12-27 | $67.32 | $67.36 | $66.75 | $66.86 | $57.27 | 458,235 |
| 2017-12-26 | $66.55 | $67.27 | $66.55 | $67.17 | $57.53 | 569,668 |
| 2017-12-22 | $66.90 | $67.43 | $66.55 | $66.74 | $57.16 | 486,816 |
| 2017-12-21 | $67.57 | $68.19 | $66.90 | $66.99 | $57.38 | 975,518 |
| 2017-12-20 | $67.08 | $67.64 | $66.32 | $67.25 | $57.60 | 1,241,345 |
| 2017-12-19 | $67.05 | $67.18 | $66.37 | $66.91 | $57.31 | 1,099,228 |
| 2017-12-18 | $67.71 | $68.97 | $66.95 | $67.03 | $57.41 | 1,044,638 |
| 2017-12-15 | $66.33 | $67.97 | $66.13 | $67.69 | $57.98 | 1,779,876 |
| 2017-12-14 | $66.77 | $67.35 | $66.11 | $66.12 | $56.63 | 1,520,377 |
| 2017-12-13 | $68.57 | $69.00 | $66.11 | $66.22 | $56.72 | 2,702,124 |
| 2017-12-12 | $69.87 | $70.67 | $68.62 | $68.68 | $58.83 | 1,598,138 |
| 2017-12-11 | $70.06 | $70.48 | $69.39 | $69.67 | $59.67 | 1,307,039 |
| 2017-12-08 | $69.12 | $70.46 | $68.99 | $69.79 | $59.78 | 2,153,426 |
| 2017-12-07 | $69.50 | $70.60 | $68.55 | $69.21 | $59.28 | 2,627,432 |
| 2017-12-06 | $66.07 | $69.01 | $66.07 | $68.33 | $58.53 | 2,182,477 |
| 2017-12-05 | $67.69 | $67.74 | $66.04 | $66.06 | $56.58 | 1,339,962 |
| 2017-12-04 | $67.25 | $68.04 | $66.69 | $67.49 | $57.81 | 841,972 |
| 2017-12-01 | $66.85 | $67.72 | $66.24 | $67.14 | $57.51 | 890,839 |
| 2017-11-30 | $66.60 | $68.25 | $66.60 | $66.91 | $57.31 | 1,937,984 |
| 2017-11-29 | $65.72 | $67.31 | $65.72 | $66.42 | $56.89 | 1,272,980 |
| 2017-11-28 | $65.25 | $65.84 | $65.11 | $65.45 | $56.06 | 1,904,347 |
| 2017-11-27 | $65.49 | $65.58 | $64.74 | $65.16 | $55.81 | 937,000 |
| 2017-11-24 | $65.76 | $65.94 | $65.10 | $65.25 | $55.89 | 248,447 |
| 2017-11-22 | $65.21 | $65.76 | $64.89 | $65.48 | $56.09 | 1,210,020 |
| 2017-11-21 | $65.56 | $65.95 | $65.13 | $65.30 | $55.93 | 892,148 |
| 2017-11-20 | $65.28 | $65.87 | $64.79 | $65.30 | $55.93 | 1,232,078 |
| 2017-11-17 | $64.98 | $65.87 | $64.41 | $65.50 | $56.10 | 979,158 |
| 2017-11-16 | $65.11 | $65.89 | $63.87 | $65.63 | $55.82 | 1,592,444 |
| 2017-11-15 | $65.82 | $65.88 | $65.03 | $65.15 | $55.41 | 1,497,585 |
| 2017-11-14 | $65.97 | $67.15 | $65.86 | $66.22 | $56.32 | 938,052 |
| 2017-11-13 | $67.00 | $67.25 | $65.85 | $66.31 | $56.40 | 1,573,376 |
| 2017-11-10 | $67.39 | $67.78 | $67.03 | $67.15 | $57.11 | 1,019,899 |
| 2017-11-09 | $67.72 | $68.34 | $67.46 | $67.60 | $57.50 | 1,275,882 |
| 2017-11-08 | $67.50 | $68.06 | $67.05 | $67.89 | $57.74 | 1,110,620 |
| 2017-11-07 | $67.60 | $68.47 | $67.26 | $67.43 | $57.35 | 1,260,596 |
| 2017-11-06 | $67.72 | $67.99 | $67.41 | $67.64 | $57.53 | 851,643 |
| 2017-11-03 | $69.23 | $69.41 | $67.16 | $67.86 | $57.72 | 1,836,026 |
| 2017-11-02 | $69.50 | $70.90 | $68.78 | $69.13 | $58.80 | 1,985,803 |
| 2017-11-01 | $70.48 | $71.75 | $69.24 | $69.56 | $59.16 | 1,995,329 |
| 2017-10-31 | $68.17 | $69.08 | $68.01 | $68.78 | $58.50 | 1,530,326 |
| 2017-10-30 | $69.68 | $69.86 | $69.08 | $69.27 | $58.92 | 611,458 |
| 2017-10-27 | $69.71 | $70.00 | $69.28 | $69.82 | $59.39 | 619,228 |
| 2017-10-26 | $70.35 | $70.70 | $69.86 | $69.96 | $59.50 | 614,291 |
| 2017-10-25 | $70.39 | $70.75 | $69.37 | $70.04 | $59.57 | 557,040 |
| 2017-10-24 | $70.95 | $71.29 | $70.59 | $70.73 | $60.16 | 624,886 |
| 2017-10-23 | $70.88 | $71.54 | $70.82 | $71.12 | $60.49 | 564,857 |
| 2017-10-20 | $70.83 | $71.22 | $70.33 | $71.17 | $60.53 | 701,303 |
| 2017-10-19 | $70.34 | $71.10 | $70.09 | $70.83 | $60.24 | 617,391 |
| 2017-10-18 | $71.14 | $71.41 | $70.37 | $70.44 | $59.91 | 892,907 |
| 2017-10-17 | $70.78 | $71.52 | $70.49 | $71.21 | $60.57 | 802,174 |
| 2017-10-16 | $72.00 | $72.50 | $70.11 | $70.78 | $60.20 | 2,195,256 |
| 2017-10-13 | $68.43 | $74.04 | $67.94 | $72.49 | $61.66 | 5,702,617 |
| 2017-10-12 | $67.53 | $67.87 | $67.36 | $67.85 | $57.71 | 972,998 |
| 2017-10-11 | $67.99 | $68.29 | $67.34 | $67.74 | $57.62 | 781,842 |
| 2017-10-10 | $67.46 | $67.93 | $67.33 | $67.84 | $57.70 | 1,208,176 |
| 2017-10-09 | $68.50 | $68.75 | $67.15 | $67.18 | $57.14 | 1,134,001 |
| 2017-10-06 | $69.68 | $69.72 | $68.33 | $68.72 | $58.45 | 1,042,279 |
| 2017-10-05 | $69.61 | $69.90 | $69.53 | $69.80 | $59.37 | 688,485 |
| 2017-10-04 | $68.94 | $69.93 | $68.87 | $69.51 | $59.12 | 1,073,260 |
| 2017-10-03 | $70.19 | $70.35 | $69.22 | $69.32 | $58.96 | 1,148,195 |
| 2017-10-02 | $69.77 | $70.54 | $69.59 | $69.92 | $59.47 | 1,062,399 |
| 2017-09-29 | $69.55 | $69.72 | $69.02 | $69.46 | $59.08 | 1,033,457 |
| 2017-09-28 | $70.50 | $71.25 | $69.47 | $69.54 | $59.15 | 1,105,731 |
| 2017-09-27 | $71.59 | $71.63 | $70.65 | $70.78 | $60.20 | 886,512 |
| 2017-09-26 | $71.72 | $71.96 | $71.22 | $71.47 | $60.79 | 495,810 |
| 2017-09-25 | $71.35 | $71.73 | $71.11 | $71.48 | $60.80 | 553,930 |
| 2017-09-22 | $71.48 | $71.94 | $71.07 | $71.28 | $60.63 | 630,976 |
| 2017-09-21 | $71.40 | $71.94 | $71.13 | $71.38 | $60.71 | 573,030 |
| 2017-09-20 | $72.25 | $72.41 | $71.35 | $71.47 | $60.79 | 1,007,490 |
| 2017-09-19 | $72.75 | $72.98 | $72.24 | $72.48 | $61.65 | 887,938 |
| 2017-09-18 | $72.77 | $73.35 | $72.66 | $72.84 | $61.95 | 867,860 |
| 2017-09-15 | $73.01 | $73.78 | $72.07 | $72.53 | $61.69 | 1,724,605 |
| 2017-09-14 | $72.29 | $73.00 | $72.29 | $72.83 | $61.95 | 949,870 |
| 2017-09-13 | $72.12 | $73.03 | $71.58 | $72.29 | $61.49 | 1,408,183 |
| 2017-09-12 | $72.89 | $73.12 | $69.94 | $71.44 | $60.76 | 3,223,100 |
| 2017-09-11 | $75.14 | $76.30 | $74.94 | $75.75 | $64.43 | 801,493 |
| 2017-09-08 | $75.61 | $75.76 | $74.74 | $74.82 | $63.64 | 620,001 |
| 2017-09-07 | $75.72 | $76.04 | $74.89 | $75.64 | $64.34 | 550,973 |
| 2017-09-06 | $75.81 | $75.94 | $75.36 | $75.60 | $64.30 | 557,480 |
| 2017-09-05 | $76.05 | $76.37 | $75.43 | $75.68 | $64.37 | 597,707 |
| 2017-09-01 | $75.21 | $76.23 | $74.30 | $76.20 | $64.81 | 894,315 |
| 2017-08-31 | $74.20 | $75.02 | $73.00 | $74.63 | $63.48 | 1,523,614 |
| 2017-08-30 | $74.57 | $75.01 | $73.97 | $74.05 | $62.98 | 533,828 |
| 2017-08-29 | $74.46 | $75.02 | $73.62 | $74.20 | $63.11 | 1,073,179 |
| 2017-08-28 | $75.90 | $76.16 | $74.49 | $74.58 | $63.43 | 835,479 |
| 2017-08-25 | $75.73 | $76.00 | $75.39 | $75.53 | $64.24 | 428,813 |
| 2017-08-24 | $75.47 | $75.54 | $74.92 | $75.47 | $64.19 | 683,369 |
| 2017-08-23 | $75.95 | $76.40 | $75.27 | $75.48 | $64.20 | 815,049 |
| 2017-08-22 | $75.18 | $76.04 | $74.90 | $76.02 | $64.66 | 1,110,397 |
| 2017-08-21 | $75.00 | $75.19 | $74.33 | $75.09 | $63.87 | 509,359 |
| 2017-08-18 | $74.92 | $75.29 | $74.57 | $74.95 | $63.75 | 979,281 |
| 2017-08-17 | $77.22 | $77.32 | $75.43 | $75.55 | $63.87 | 741,816 |
| 2017-08-16 | $77.16 | $77.97 | $77.09 | $77.16 | $65.23 | 586,335 |
| 2017-08-15 | $77.64 | $77.78 | $77.16 | $77.16 | $65.23 | 469,657 |
| 2017-08-14 | $77.70 | $78.35 | $77.14 | $77.22 | $65.28 | 803,804 |
| 2017-08-11 | $77.40 | $77.74 | $77.20 | $77.27 | $65.32 | 676,372 |
| 2017-08-10 | $76.73 | $78.57 | $76.45 | $77.96 | $65.90 | 1,472,853 |
| 2017-08-09 | $76.50 | $76.96 | $75.71 | $76.93 | $65.03 | 896,245 |
| 2017-08-08 | $77.29 | $77.61 | $76.31 | $76.98 | $65.08 | 1,102,816 |
| 2017-08-07 | $76.52 | $77.52 | $75.98 | $77.26 | $65.31 | 1,469,287 |
| 2017-08-04 | $76.26 | $76.51 | $75.66 | $76.34 | $64.54 | 751,081 |
| 2017-08-03 | $77.00 | $77.84 | $75.55 | $75.96 | $64.21 | 1,111,943 |
| 2017-08-02 | $80.56 | $81.50 | $76.52 | $77.48 | $65.50 | 1,554,022 |
| 2017-08-01 | $78.73 | $79.34 | $76.95 | $78.06 | $65.99 | 1,355,774 |
| 2017-07-31 | $80.10 | $80.10 | $78.08 | $78.39 | $66.27 | 1,085,581 |
| 2017-07-28 | $79.29 | $79.95 | $78.87 | $79.85 | $67.50 | 457,493 |
| 2017-07-27 | $80.00 | $80.00 | $78.62 | $79.24 | $66.99 | 628,134 |
| 2017-07-26 | $80.76 | $80.76 | $79.60 | $79.71 | $67.38 | 612,561 |
| 2017-07-25 | $80.63 | $81.00 | $79.64 | $80.59 | $68.13 | 785,295 |
| 2017-07-24 | $79.61 | $80.50 | $79.45 | $80.13 | $67.74 | 790,637 |
| 2017-07-21 | $79.54 | $79.94 | $78.05 | $79.63 | $67.32 | 897,876 |
| 2017-07-20 | $78.68 | $79.88 | $77.12 | $79.58 | $67.27 | 1,502,647 |
| 2017-07-19 | $78.38 | $79.30 | $77.67 | $78.69 | $66.52 | 703,152 |
| 2017-07-18 | $78.20 | $78.69 | $77.93 | $78.19 | $66.10 | 800,850 |
| 2017-07-17 | $78.50 | $78.91 | $78.03 | $78.69 | $66.52 | 790,058 |
| 2017-07-14 | $78.58 | $78.76 | $77.88 | $78.38 | $66.26 | 873,263 |
| 2017-07-13 | $77.15 | $78.67 | $76.53 | $78.37 | $66.25 | 938,667 |
| 2017-07-12 | $75.95 | $76.90 | $75.31 | $76.77 | $64.90 | 1,343,878 |
| 2017-07-11 | $76.03 | $76.46 | $75.39 | $75.51 | $63.83 | 827,807 |
| 2017-07-10 | $77.05 | $77.50 | $76.31 | $76.47 | $64.64 | 697,171 |
| 2017-07-07 | $75.85 | $77.27 | $75.37 | $76.84 | $64.96 | 789,482 |
| 2017-07-06 | $76.51 | $76.91 | $75.06 | $75.41 | $63.75 | 1,259,957 |
| 2017-07-05 | $75.68 | $77.67 | $75.68 | $77.09 | $65.17 | 1,179,961 |
| 2017-07-03 | $74.95 | $76.21 | $74.68 | $75.87 | $64.14 | 617,117 |
| 2017-06-30 | $74.11 | $74.83 | $72.87 | $74.60 | $63.06 | 1,261,608 |
| 2017-06-29 | $74.08 | $74.52 | $73.01 | $73.59 | $62.21 | 879,961 |
| 2017-06-28 | $74.80 | $75.12 | $73.59 | $74.03 | $62.58 | 861,204 |
| 2017-06-27 | $74.32 | $75.51 | $74.21 | $74.32 | $62.83 | 834,356 |
| 2017-06-26 | $75.72 | $75.97 | $74.41 | $74.47 | $62.95 | 819,745 |
| 2017-06-23 | $75.71 | $76.23 | $74.94 | $75.72 | $64.01 | 1,226,527 |
| 2017-06-22 | $75.86 | $75.96 | $75.15 | $75.54 | $63.86 | 889,613 |
| 2017-06-21 | $76.13 | $76.85 | $75.61 | $75.73 | $64.02 | 1,397,946 |
| 2017-06-20 | $77.44 | $77.79 | $76.06 | $76.26 | $64.47 | 1,863,108 |
| 2017-06-19 | $77.31 | $78.51 | $76.80 | $77.80 | $65.77 | 1,368,518 |
| 2017-06-16 | $76.66 | $77.60 | $76.45 | $76.94 | $65.04 | 1,713,456 |
| 2017-06-15 | $77.10 | $77.84 | $76.27 | $77.34 | $65.38 | 1,367,494 |
| 2017-06-14 | $77.50 | $78.23 | $77.23 | $77.88 | $65.84 | 1,300,515 |
| 2017-06-13 | $78.36 | $78.41 | $77.03 | $77.69 | $65.68 | 1,563,324 |
| 2017-06-12 | $78.14 | $79.25 | $77.50 | $77.97 | $65.91 | 1,750,414 |
| 2017-06-09 | $81.18 | $81.46 | $78.51 | $79.06 | $66.83 | 1,779,134 |
| 2017-06-08 | $81.19 | $81.73 | $80.06 | $80.75 | $68.26 | 1,006,039 |
| 2017-06-07 | $80.00 | $81.36 | $79.30 | $81.33 | $68.75 | 1,562,185 |
| 2017-06-06 | $79.87 | $79.87 | $78.88 | $79.29 | $67.03 | 1,123,228 |
| 2017-06-05 | $80.19 | $80.74 | $79.45 | $80.10 | $67.71 | 1,225,228 |
| 2017-06-02 | $79.28 | $81.06 | $79.28 | $80.30 | $67.88 | 1,231,629 |
| 2017-06-01 | $80.40 | $80.96 | $79.23 | $79.34 | $67.07 | 1,631,437 |
| 2017-05-31 | $81.21 | $81.21 | $79.40 | $79.97 | $67.60 | 1,685,523 |
| 2017-05-30 | $81.96 | $82.63 | $80.87 | $80.98 | $68.46 | 1,495,387 |
| 2017-05-26 | $83.75 | $83.75 | $81.35 | $82.17 | $69.46 | 1,940,573 |
| 2017-05-25 | $81.92 | $83.66 | $81.44 | $83.22 | $70.35 | 2,989,196 |
| 2017-05-24 | $77.55 | $82.96 | $77.32 | $82.54 | $69.78 | 6,776,711 |
| 2017-05-23 | $70.23 | $82.40 | $69.65 | $81.70 | $69.07 | 90,388 |
| 2017-05-22 | $69.98 | $70.60 | $69.48 | $70.07 | $59.23 | 1,418,290 |
| 2017-05-19 | $69.64 | $70.25 | $69.36 | $69.68 | $58.90 | 1,316,082 |
| 2017-05-18 | $67.41 | $69.62 | $67.41 | $69.27 | $58.56 | 1,317,971 |
| 2017-05-17 | $68.63 | $70.25 | $67.49 | $69.20 | $58.50 | 1,034,219 |
| 2017-05-16 | $70.00 | $70.43 | $69.49 | $70.01 | $58.83 | 747,841 |
| 2017-05-15 | $70.10 | $70.35 | $69.79 | $70.11 | $58.91 | 798,088 |
| 2017-05-12 | $70.15 | $70.58 | $69.45 | $69.93 | $58.76 | 878,308 |
| 2017-05-11 | $69.82 | $70.57 | $69.55 | $70.15 | $58.94 | 1,001,211 |
| 2017-05-10 | $69.52 | $70.50 | $69.06 | $70.01 | $58.83 | 1,507,323 |
| 2017-05-09 | $70.07 | $70.38 | $69.02 | $69.43 | $58.34 | 1,670,720 |
| 2017-05-08 | $69.26 | $70.37 | $69.03 | $70.01 | $58.83 | 1,534,993 |
| 2017-05-05 | $69.76 | $70.36 | $69.01 | $69.53 | $58.42 | 2,158,858 |
| 2017-05-04 | $67.53 | $69.97 | $67.53 | $69.79 | $58.64 | 3,924,797 |
| 2017-05-03 | $68.41 | $70.00 | $66.50 | $67.04 | $56.33 | 56,880 |
| 2017-05-02 | $77.70 | $77.80 | $75.09 | $75.55 | $63.48 | 2,120,630 |
| 2017-05-01 | $78.94 | $79.19 | $77.70 | $77.98 | $65.52 | 971,638 |
| 2017-04-28 | $78.58 | $79.20 | $77.98 | $79.03 | $66.41 | 1,179,218 |
| 2017-04-27 | $78.23 | $78.69 | $77.82 | $78.49 | $65.95 | 754,403 |
| 2017-04-26 | $78.74 | $78.95 | $78.02 | $78.36 | $65.84 | 716,373 |
| 2017-04-25 | $78.69 | $78.98 | $77.70 | $78.60 | $66.04 | 813,075 |
| 2017-04-24 | $78.03 | $78.74 | $77.77 | $78.38 | $65.86 | 972,250 |
| 2017-04-21 | $77.36 | $77.85 | $77.33 | $77.46 | $65.09 | 830,691 |
| 2017-04-20 | $77.37 | $78.17 | $76.99 | $77.65 | $65.25 | 1,074,366 |
| 2017-04-19 | $77.83 | $78.15 | $76.82 | $77.01 | $64.71 | 830,136 |
| 2017-04-18 | $77.11 | $78.62 | $76.74 | $77.84 | $65.41 | 1,106,474 |
| 2017-04-17 | $76.40 | $77.07 | $76.39 | $77.03 | $64.73 | 669,378 |
| 2017-04-13 | $76.93 | $77.24 | $76.35 | $76.51 | $64.29 | 691,130 |
| 2017-04-12 | $77.13 | $77.98 | $76.62 | $77.19 | $64.86 | 1,131,299 |
| 2017-04-11 | $76.79 | $77.37 | $76.39 | $76.85 | $64.57 | 1,384,837 |
| 2017-04-10 | $75.95 | $76.68 | $75.59 | $76.63 | $64.39 | 1,400,060 |
| 2017-04-07 | $77.17 | $77.48 | $75.67 | $75.99 | $63.85 | 1,732,667 |
| 2017-04-06 | $75.28 | $77.11 | $75.01 | $77.05 | $64.74 | 2,304,064 |
| 2017-04-05 | $78.37 | $78.76 | $77.09 | $77.32 | $64.97 | 1,726,854 |
| 2017-04-04 | $78.43 | $78.87 | $77.86 | $78.25 | $65.75 | 1,873,239 |
| 2017-04-03 | $79.44 | $79.69 | $78.49 | $78.72 | $66.15 | 1,434,221 |
| 2017-03-31 | $79.40 | $79.90 | $79.16 | $79.26 | $66.60 | 1,255,720 |
| 2017-03-30 | $81.41 | $81.50 | $79.45 | $79.58 | $66.87 | 1,249,377 |
| 2017-03-29 | $80.75 | $81.72 | $80.50 | $81.52 | $68.50 | 1,943,177 |
| 2017-03-28 | $79.65 | $80.86 | $79.45 | $80.50 | $67.64 | 1,358,348 |
| 2017-03-27 | $80.09 | $80.66 | $79.38 | $79.96 | $67.19 | 1,499,590 |
| 2017-03-24 | $80.00 | $80.90 | $79.60 | $80.17 | $67.36 | 1,388,162 |
| 2017-03-23 | $80.71 | $80.95 | $79.98 | $80.08 | $67.29 | 1,073,051 |
| 2017-03-22 | $78.80 | $80.90 | $78.60 | $80.74 | $67.84 | 1,995,940 |
| 2017-03-21 | $79.56 | $79.93 | $78.37 | $78.59 | $66.04 | 1,896,444 |
| 2017-03-20 | $80.50 | $80.51 | $78.46 | $79.56 | $66.85 | 1,939,683 |
| 2017-03-17 | $82.17 | $82.20 | $81.31 | $81.84 | $68.77 | 1,823,680 |
| 2017-03-16 | $81.54 | $81.90 | $81.29 | $81.66 | $68.62 | 942,517 |
| 2017-03-15 | $81.56 | $82.26 | $80.88 | $81.56 | $68.53 | 1,325,371 |
| 2017-03-14 | $80.90 | $81.46 | $80.37 | $81.03 | $68.09 | 1,011,615 |
| 2017-03-13 | $81.33 | $81.50 | $80.36 | $80.89 | $67.97 | 1,502,324 |
| 2017-03-10 | $80.81 | $81.66 | $80.80 | $81.12 | $68.16 | 1,207,850 |
| 2017-03-09 | $80.52 | $81.16 | $80.21 | $80.89 | $67.97 | 911,883 |
| 2017-03-08 | $81.35 | $81.94 | $80.06 | $80.43 | $67.58 | 1,541,662 |
| 2017-03-07 | $81.24 | $81.74 | $80.67 | $81.42 | $68.41 | 1,291,859 |
| 2017-03-06 | $81.26 | $81.41 | $80.43 | $81.32 | $68.33 | 1,370,104 |
| 2017-03-03 | $80.80 | $81.94 | $80.35 | $81.65 | $68.61 | 1,551,449 |
| 2017-03-02 | $81.49 | $81.49 | $80.39 | $80.94 | $68.01 | 1,388,286 |
| 2017-03-01 | $82.25 | $82.66 | $81.51 | $82.07 | $68.96 | 1,582,609 |
| 2017-02-28 | $80.99 | $82.65 | $80.85 | $81.85 | $68.78 | 2,046,907 |
| 2017-02-27 | $81.05 | $81.44 | $80.57 | $81.40 | $68.40 | 1,343,184 |
| 2017-02-24 | $79.59 | $81.06 | $79.30 | $81.05 | $68.10 | 1,700,222 |
| 2017-02-23 | $79.51 | $80.64 | $79.15 | $80.05 | $67.26 | 1,813,116 |
| 2017-02-22 | $78.80 | $79.61 | $78.40 | $79.44 | $66.75 | 1,548,943 |
| 2017-02-21 | $77.43 | $78.71 | $77.10 | $78.44 | $65.91 | 1,426,223 |
| 2017-02-17 | $75.19 | $77.82 | $74.92 | $77.78 | $65.36 | 1,964,278 |
| 2017-02-16 | $75.42 | $76.53 | $75.36 | $75.37 | $63.33 | 2,161,689 |
| 2017-02-15 | $71.64 | $75.28 | $71.52 | $75.14 | $63.14 | 47,768 |
| 2017-02-14 | $68.04 | $68.45 | $67.52 | $68.29 | $57.38 | 1,289,364 |
| 2017-02-13 | $68.39 | $68.70 | $67.96 | $68.46 | $57.17 | 783,351 |
| 2017-02-10 | $68.83 | $68.89 | $68.12 | $68.55 | $57.25 | 792,095 |
| 2017-02-09 | $68.77 | $68.99 | $68.34 | $68.57 | $57.26 | 627,889 |
| 2017-02-08 | $69.36 | $69.50 | $68.20 | $68.50 | $57.21 | 683,721 |
| 2017-02-07 | $69.02 | $69.80 | $68.20 | $69.06 | $57.67 | 752,500 |
| 2017-02-06 | $69.83 | $69.93 | $69.13 | $69.40 | $57.96 | 535,029 |
| 2017-02-03 | $69.43 | $70.36 | $69.14 | $69.63 | $58.15 | 757,268 |
| 2017-02-02 | $68.80 | $69.39 | $68.32 | $69.09 | $57.70 | 730,887 |
| 2017-02-01 | $69.12 | $69.29 | $67.85 | $68.69 | $57.36 | 690,870 |
| 2017-01-31 | $68.05 | $69.24 | $67.67 | $69.21 | $57.80 | 990,012 |
| 2017-01-30 | $68.20 | $68.73 | $67.20 | $67.81 | $56.63 | 701,600 |
| 2017-01-27 | $68.31 | $68.92 | $67.88 | $68.66 | $57.34 | 850,737 |
| 2017-01-26 | $68.93 | $69.47 | $68.08 | $68.28 | $57.02 | 643,074 |
| 2017-01-25 | $68.69 | $69.90 | $68.54 | $69.59 | $58.12 | 829,062 |
| 2017-01-24 | $68.68 | $69.39 | $68.26 | $68.70 | $57.37 | 1,151,049 |
| 2017-01-23 | $68.00 | $68.60 | $67.58 | $68.52 | $57.22 | 651,489 |
| 2017-01-20 | $68.16 | $68.73 | $67.57 | $67.96 | $56.76 | 603,973 |
| 2017-01-19 | $68.99 | $69.16 | $67.92 | $68.00 | $56.79 | 636,570 |
| 2017-01-18 | $68.80 | $69.60 | $68.45 | $69.01 | $57.63 | 1,348,069 |
| 2017-01-17 | $68.86 | $69.07 | $67.80 | $68.49 | $57.20 | 1,089,084 |
| 2017-01-13 | $69.19 | $69.20 | $68.45 | $68.83 | $57.48 | 663,233 |
| 2017-01-12 | $70.54 | $70.60 | $68.93 | $69.08 | $57.69 | 450,428 |
| 2017-01-11 | $70.48 | $70.70 | $69.51 | $70.60 | $58.96 | 761,493 |
| 2017-01-10 | $70.36 | $70.79 | $69.52 | $70.40 | $58.79 | 776,554 |
| 2017-01-09 | $69.98 | $70.93 | $69.94 | $70.14 | $58.58 | 709,336 |
| 2017-01-06 | $70.92 | $70.99 | $69.88 | $70.14 | $58.58 | 912,039 |
| 2017-01-05 | $72.35 | $72.48 | $70.90 | $71.10 | $59.38 | 874,036 |
| 2017-01-04 | $73.31 | $73.40 | $71.89 | $72.27 | $60.35 | 1,001,852 |
| 2017-01-03 | $72.86 | $73.27 | $72.29 | $73.24 | $61.16 | 650,766 |
| 2016-12-30 | $70.66 | $72.28 | $70.45 | $72.24 | $60.33 | 508,368 |
| 2016-12-29 | $70.74 | $71.35 | $70.65 | $70.83 | $59.15 | 422,812 |
| 2016-12-28 | $72.09 | $72.18 | $70.97 | $71.01 | $59.30 | 497,244 |
| 2016-12-27 | $71.51 | $72.14 | $71.30 | $72.00 | $60.13 | 353,038 |
| 2016-12-23 | $71.19 | $71.57 | $70.94 | $71.43 | $59.65 | 329,689 |
| 2016-12-22 | $72.19 | $72.40 | $71.05 | $71.46 | $59.68 | 655,349 |
| 2016-12-21 | $72.20 | $72.33 | $71.71 | $72.08 | $60.20 | 601,050 |
| 2016-12-20 | $71.34 | $71.94 | $70.76 | $71.93 | $60.07 | 677,664 |
| 2016-12-19 | $72.85 | $73.26 | $71.12 | $71.54 | $59.75 | 1,056,389 |
| 2016-12-16 | $71.39 | $72.96 | $71.39 | $72.83 | $60.82 | 1,267,516 |
| 2016-12-15 | $71.08 | $71.76 | $70.47 | $71.24 | $59.49 | 709,448 |
| 2016-12-14 | $73.00 | $73.00 | $70.64 | $71.06 | $59.34 | 1,300,272 |
| 2016-12-13 | $73.92 | $74.00 | $72.00 | $72.12 | $60.23 | 1,121,015 |
| 2016-12-12 | $73.13 | $73.95 | $72.91 | $73.61 | $61.47 | 767,994 |
| 2016-12-09 | $73.33 | $73.70 | $73.08 | $73.36 | $61.26 | 792,058 |
| 2016-12-08 | $73.08 | $73.41 | $72.34 | $73.40 | $61.30 | 766,504 |
| 2016-12-07 | $71.95 | $73.04 | $71.49 | $73.00 | $60.96 | 1,297,062 |
| 2016-12-06 | $70.65 | $71.64 | $70.53 | $71.51 | $59.72 | 1,360,454 |
| 2016-12-05 | $69.58 | $70.39 | $69.45 | $70.35 | $58.75 | 1,056,257 |
| 2016-12-02 | $69.70 | $70.07 | $69.03 | $69.12 | $57.72 | 1,150,239 |
| 2016-12-01 | $68.00 | $70.04 | $67.91 | $70.00 | $58.46 | 1,623,696 |
| 2016-11-30 | $67.65 | $68.44 | $67.34 | $68.28 | $57.02 | 996,254 |
| 2016-11-29 | $66.46 | $67.69 | $66.43 | $67.11 | $56.05 | 800,702 |
| 2016-11-28 | $67.60 | $68.60 | $66.12 | $66.47 | $55.51 | 1,463,582 |
| 2016-11-25 | $67.31 | $68.51 | $67.26 | $68.06 | $56.84 | 718,065 |
| 2016-11-23 | $67.35 | $67.93 | $66.51 | $67.11 | $56.05 | 1,081,524 |
| 2016-11-22 | $67.98 | $68.24 | $67.17 | $67.61 | $56.46 | 1,053,248 |
| 2016-11-21 | $67.51 | $68.45 | $67.51 | $67.75 | $56.58 | 755,500 |
| 2016-11-18 | $67.21 | $67.52 | $66.90 | $67.35 | $56.25 | 964,469 |
| 2016-11-17 | $67.56 | $67.64 | $66.53 | $67.43 | $56.31 | 1,112,442 |
| 2016-11-16 | $67.08 | $68.04 | $66.39 | $67.48 | $56.35 | 1,639,112 |
| 2016-11-15 | $66.59 | $68.07 | $66.19 | $68.06 | $56.49 | 1,039,724 |
| 2016-11-14 | $64.61 | $66.79 | $64.33 | $66.57 | $55.25 | 1,468,222 |
| 2016-11-11 | $66.94 | $67.18 | $63.96 | $64.30 | $53.37 | 1,838,502 |
| 2016-11-10 | $68.17 | $69.23 | $67.08 | $67.36 | $55.91 | 1,340,046 |
| 2016-11-09 | $69.36 | $69.98 | $67.62 | $68.48 | $56.84 | 1,766,506 |
| 2016-11-08 | $69.12 | $70.53 | $68.70 | $70.05 | $58.14 | 1,055,991 |
| 2016-11-07 | $69.90 | $70.33 | $68.75 | $69.08 | $57.33 | 1,443,240 |
| 2016-11-04 | $69.34 | $70.09 | $69.11 | $69.31 | $57.52 | 1,741,539 |
| 2016-11-03 | $68.27 | $70.28 | $67.82 | $69.32 | $57.53 | 1,930,428 |
| 2016-11-02 | $64.00 | $69.45 | $62.64 | $68.81 | $57.11 | 4,305,149 |
| 2016-11-01 | $62.00 | $63.62 | $61.98 | $62.58 | $51.94 | 1,805,611 |
| 2016-10-31 | $61.88 | $62.18 | $61.43 | $62.01 | $51.47 | 1,056,676 |
| 2016-10-28 | $61.37 | $62.19 | $60.81 | $61.72 | $51.23 | 893,529 |
| 2016-10-27 | $61.81 | $62.10 | $61.25 | $61.29 | $50.87 | 688,153 |
| 2016-10-26 | $61.15 | $61.90 | $61.06 | $61.47 | $51.02 | 799,035 |
| 2016-10-25 | $61.31 | $62.41 | $61.13 | $61.45 | $51.00 | 964,024 |
| 2016-10-24 | $60.85 | $61.54 | $60.85 | $61.41 | $50.97 | 873,321 |
| 2016-10-21 | $59.54 | $60.95 | $59.04 | $60.85 | $50.50 | 907,795 |
| 2016-10-20 | $60.00 | $60.63 | $59.52 | $59.87 | $49.69 | 1,059,020 |
| 2016-10-19 | $59.62 | $60.08 | $59.16 | $60.06 | $49.85 | 721,739 |
| 2016-10-18 | $59.31 | $59.54 | $59.03 | $59.33 | $49.24 | 818,887 |
| 2016-10-17 | $59.28 | $59.37 | $58.49 | $58.64 | $48.67 | 665,501 |
| 2016-10-14 | $60.45 | $60.87 | $59.16 | $59.16 | $49.10 | 731,888 |
| 2016-10-13 | $59.65 | $60.73 | $59.28 | $60.17 | $49.94 | 590,483 |
| 2016-10-12 | $60.17 | $60.44 | $59.61 | $60.15 | $49.92 | 729,092 |
| 2016-10-11 | $61.52 | $61.89 | $60.10 | $60.27 | $50.02 | 668,634 |
| 2016-10-10 | $61.43 | $61.80 | $61.09 | $61.78 | $51.28 | 488,345 |
| 2016-10-07 | $62.03 | $62.03 | $60.58 | $60.96 | $50.59 | 902,549 |
| 2016-10-06 | $60.73 | $62.17 | $60.73 | $61.87 | $51.35 | 1,283,841 |
| 2016-10-05 | $59.80 | $61.09 | $59.57 | $60.94 | $50.58 | 2,170,156 |
| 2016-10-04 | $59.32 | $60.72 | $59.00 | $59.87 | $49.69 | 1,020,191 |
| 2016-10-03 | $58.96 | $59.44 | $58.64 | $59.39 | $49.29 | 629,282 |
| 2016-09-30 | $58.24 | $59.49 | $58.19 | $59.23 | $49.16 | 1,291,519 |
| 2016-09-29 | $59.31 | $59.45 | $58.51 | $58.76 | $48.77 | 826,543 |
| 2016-09-28 | $59.44 | $59.61 | $58.67 | $59.48 | $49.37 | 998,297 |
| 2016-09-27 | $59.25 | $59.61 | $58.80 | $59.31 | $49.23 | 735,448 |
| 2016-09-26 | $59.96 | $59.96 | $59.39 | $59.47 | $49.36 | 637,412 |
| 2016-09-23 | $60.87 | $61.16 | $59.73 | $60.11 | $49.89 | 1,033,544 |
| 2016-09-22 | $60.65 | $61.51 | $60.62 | $61.37 | $50.93 | 1,129,223 |
| 2016-09-21 | $59.27 | $60.39 | $59.27 | $60.33 | $50.07 | 1,303,490 |
| 2016-09-20 | $59.58 | $59.92 | $58.92 | $59.28 | $49.20 | 1,256,859 |
| 2016-09-19 | $60.88 | $61.36 | $59.68 | $59.70 | $49.55 | 963,842 |
| 2016-09-16 | $60.06 | $60.75 | $60.01 | $60.75 | $50.42 | 1,655,203 |
| 2016-09-15 | $60.17 | $60.66 | $59.76 | $60.39 | $50.12 | 1,195,763 |
| 2016-09-14 | $61.16 | $61.63 | $60.29 | $60.40 | $50.13 | 919,776 |
| 2016-09-13 | $62.14 | $62.58 | $60.70 | $60.95 | $50.59 | 1,544,536 |
| 2016-09-12 | $61.56 | $62.66 | $60.92 | $62.45 | $51.83 | 1,085,693 |
| 2016-09-09 | $63.62 | $63.62 | $61.92 | $61.92 | $51.39 | 1,260,914 |
| 2016-09-08 | $64.13 | $64.37 | $63.37 | $63.75 | $52.91 | 1,035,807 |
| 2016-09-07 | $64.04 | $64.22 | $63.56 | $64.15 | $53.24 | 944,176 |
| 2016-09-06 | $63.58 | $64.20 | $63.17 | $64.08 | $53.18 | 725,165 |
| 2016-09-02 | $62.91 | $63.84 | $62.91 | $63.56 | $52.75 | 627,192 |
| 2016-09-01 | $63.93 | $63.98 | $62.26 | $62.96 | $52.25 | 1,317,218 |
| 2016-08-31 | $63.68 | $63.94 | $62.85 | $63.90 | $53.03 | 1,681,923 |
| 2016-08-30 | $62.67 | $63.27 | $62.33 | $62.52 | $51.89 | 705,974 |
| 2016-08-29 | $62.53 | $63.15 | $62.51 | $62.80 | $52.12 | 530,098 |
| 2016-08-26 | $63.12 | $63.12 | $62.01 | $62.47 | $51.85 | 991,452 |
| 2016-08-25 | $63.45 | $63.88 | $62.89 | $62.93 | $52.23 | 870,143 |
| 2016-08-24 | $64.16 | $64.29 | $63.30 | $63.53 | $52.73 | 960,128 |
| 2016-08-23 | $64.16 | $64.58 | $63.97 | $64.11 | $53.21 | 673,511 |
| 2016-08-22 | $64.33 | $64.33 | $63.66 | $63.99 | $53.11 | 606,948 |
| 2016-08-19 | $63.69 | $63.97 | $63.30 | $63.97 | $53.09 | 752,468 |
| 2016-08-18 | $64.90 | $64.92 | $63.75 | $63.94 | $53.07 | 1,024,982 |
| 2016-08-17 | $64.12 | $65.09 | $63.77 | $64.96 | $53.91 | 908,141 |
| 2016-08-16 | $65.69 | $65.69 | $64.50 | $64.50 | $53.19 | 706,568 |
| 2016-08-15 | $65.70 | $65.99 | $65.51 | $65.95 | $54.38 | 624,705 |
| 2016-08-12 | $65.24 | $65.82 | $64.80 | $65.76 | $54.23 | 752,178 |
| 2016-08-11 | $65.88 | $66.30 | $64.86 | $65.14 | $53.72 | 839,768 |
| 2016-08-10 | $66.41 | $66.66 | $65.70 | $65.79 | $54.25 | 1,072,466 |
| 2016-08-09 | $66.05 | $66.47 | $65.82 | $66.06 | $54.48 | 693,268 |
| 2016-08-08 | $66.17 | $67.08 | $65.76 | $65.83 | $54.29 | 1,126,313 |
| 2016-08-05 | $65.18 | $66.41 | $65.00 | $66.21 | $54.60 | 1,038,296 |
| 2016-08-04 | $64.58 | $65.19 | $63.98 | $65.15 | $53.72 | 1,238,790 |
| 2016-08-03 | $63.24 | $64.46 | $62.74 | $64.46 | $53.16 | 1,284,362 |
| 2016-08-02 | $63.60 | $63.60 | $61.59 | $63.33 | $52.22 | 1,698,666 |
| 2016-08-01 | $65.47 | $65.47 | $62.72 | $63.03 | $51.98 | 1,813,832 |
| 2016-07-29 | $65.20 | $65.94 | $65.04 | $65.84 | $54.29 | 1,043,866 |
| 2016-07-28 | $63.00 | $65.53 | $62.00 | $65.35 | $53.89 | 2,017,144 |
| 2016-07-27 | $61.24 | $61.57 | $60.88 | $61.23 | $50.49 | 1,021,898 |
| 2016-07-26 | $61.33 | $61.68 | $60.90 | $61.20 | $50.47 | 743,022 |
| 2016-07-25 | $62.20 | $62.20 | $61.32 | $61.39 | $50.62 | 921,594 |
| 2016-07-22 | $61.75 | $62.38 | $61.48 | $62.20 | $51.29 | 694,279 |
| 2016-07-21 | $61.48 | $62.09 | $61.20 | $61.68 | $50.86 | 660,621 |
| 2016-07-20 | $60.91 | $61.50 | $60.78 | $61.42 | $50.65 | 786,627 |
| 2016-07-19 | $61.13 | $61.21 | $60.61 | $60.73 | $50.08 | 834,158 |
| 2016-07-18 | $61.05 | $61.68 | $60.69 | $61.15 | $50.43 | 971,362 |
| 2016-07-15 | $60.68 | $61.13 | $60.24 | $61.05 | $50.34 | 1,040,662 |
| 2016-07-14 | $60.51 | $60.68 | $60.12 | $60.51 | $49.90 | 740,740 |
| 2016-07-13 | $60.49 | $60.57 | $59.49 | $60.21 | $49.65 | 806,452 |
| 2016-07-12 | $59.98 | $60.68 | $59.97 | $60.46 | $49.86 | 965,100 |
| 2016-07-11 | $60.08 | $60.16 | $59.36 | $59.51 | $49.07 | 830,639 |
| 2016-07-08 | $58.49 | $60.15 | $58.30 | $60.00 | $49.48 | 1,440,340 |
| 2016-07-07 | $58.67 | $59.12 | $57.85 | $57.96 | $47.80 | 829,773 |
| 2016-07-06 | $57.50 | $58.25 | $57.11 | $58.12 | $47.93 | 1,014,592 |
| 2016-07-05 | $58.71 | $58.96 | $57.27 | $57.76 | $47.63 | 1,255,789 |
| 2016-07-01 | $59.38 | $59.62 | $58.12 | $58.56 | $48.29 | 1,446,065 |
| 2016-06-30 | $59.15 | $59.40 | $58.78 | $59.15 | $48.78 | 1,563,753 |
| 2016-06-29 | $58.18 | $59.20 | $58.18 | $59.06 | $48.70 | 720,285 |
| 2016-06-28 | $58.07 | $58.25 | $57.28 | $58.20 | $47.99 | 901,691 |
| 2016-06-27 | $58.22 | $58.30 | $56.69 | $57.16 | $47.14 | 1,465,297 |
| 2016-06-24 | $59.92 | $60.85 | $58.74 | $58.76 | $48.46 | 1,779,656 |
| 2016-06-23 | $61.78 | $62.18 | $61.43 | $61.62 | $50.81 | 639,657 |
| 2016-06-22 | $61.32 | $62.43 | $61.17 | $61.54 | $50.75 | 1,000,127 |
| 2016-06-21 | $61.99 | $61.99 | $61.07 | $61.56 | $50.76 | 955,659 |
| 2016-06-20 | $61.66 | $62.39 | $61.66 | $61.73 | $50.90 | 896,661 |
| 2016-06-17 | $61.32 | $61.74 | $61.02 | $61.57 | $50.77 | 1,361,989 |
| 2016-06-16 | $61.60 | $61.80 | $60.71 | $61.38 | $50.62 | 979,736 |
| 2016-06-15 | $62.34 | $62.95 | $61.89 | $61.99 | $51.12 | 1,380,520 |
| 2016-06-14 | $62.18 | $62.69 | $61.68 | $62.17 | $51.27 | 1,007,961 |
| 2016-06-13 | $65.40 | $65.40 | $62.27 | $62.43 | $51.48 | 2,518,483 |
| 2016-06-10 | $66.02 | $66.12 | $65.11 | $65.40 | $53.93 | 1,098,771 |
| 2016-06-09 | $66.27 | $66.65 | $65.42 | $66.16 | $54.56 | 1,620,559 |
| 2016-06-08 | $67.12 | $67.67 | $66.47 | $66.50 | $54.84 | 1,351,543 |
| 2016-06-07 | $67.64 | $67.64 | $66.99 | $67.15 | $55.37 | 1,033,552 |
| 2016-06-06 | $67.77 | $68.22 | $67.33 | $67.45 | $55.62 | 954,831 |
| 2016-06-03 | $67.74 | $67.95 | $67.39 | $67.77 | $55.89 | 1,130,934 |
| 2016-06-02 | $66.95 | $68.23 | $66.85 | $67.74 | $55.86 | 1,497,413 |
| 2016-06-01 | $66.81 | $67.70 | $66.52 | $67.49 | $55.65 | 1,489,770 |
| 2016-05-31 | $65.84 | $67.17 | $65.83 | $67.07 | $55.31 | 2,342,883 |
| 2016-05-27 | $66.21 | $66.34 | $65.17 | $65.79 | $54.25 | 726,544 |
| 2016-05-26 | $65.89 | $66.59 | $65.27 | $65.90 | $54.34 | 1,386,919 |
| 2016-05-25 | $64.66 | $66.03 | $64.56 | $65.52 | $54.03 | 1,867,671 |
| 2016-05-24 | $64.01 | $65.19 | $63.65 | $64.45 | $53.15 | 1,414,423 |
| 2016-05-23 | $62.51 | $64.45 | $62.49 | $63.74 | $52.56 | 1,655,560 |
| 2016-05-20 | $61.29 | $63.00 | $61.01 | $62.74 | $51.74 | 1,319,652 |
| 2016-05-19 | $60.75 | $61.21 | $59.97 | $61.10 | $50.38 | 1,071,225 |
| 2016-05-18 | $60.14 | $61.34 | $59.88 | $60.88 | $50.20 | 1,351,909 |
| 2016-05-17 | $60.33 | $61.09 | $59.98 | $60.14 | $49.59 | 967,027 |
| 2016-05-16 | $60.80 | $61.64 | $60.62 | $60.94 | $49.94 | 835,861 |
| 2016-05-13 | $61.32 | $61.33 | $60.20 | $60.65 | $49.70 | 767,160 |
| 2016-05-12 | $61.61 | $62.03 | $60.88 | $61.37 | $50.29 | 826,917 |
| 2016-05-11 | $61.16 | $61.76 | $60.90 | $61.18 | $50.13 | 828,924 |
| 2016-05-10 | $60.99 | $61.31 | $60.42 | $61.31 | $50.24 | 865,922 |
| 2016-05-09 | $61.05 | $61.79 | $60.18 | $60.68 | $49.72 | 893,704 |
| 2016-05-06 | $60.55 | $61.04 | $60.13 | $60.95 | $49.95 | 1,115,239 |
| 2016-05-05 | $62.31 | $62.31 | $60.49 | $60.59 | $49.65 | 1,436,273 |
| 2016-05-04 | $61.61 | $62.18 | $61.24 | $62.07 | $50.86 | 1,229,055 |
| 2016-05-03 | $62.22 | $62.39 | $61.25 | $61.79 | $50.63 | 1,127,699 |
| 2016-05-02 | $62.52 | $62.88 | $62.32 | $62.52 | $51.23 | 1,163,023 |
| 2016-04-29 | $62.66 | $62.81 | $61.44 | $62.50 | $51.22 | 1,822,053 |
| 2016-04-28 | $61.87 | $63.58 | $61.87 | $62.51 | $51.22 | 3,258,210 |
| 2016-04-27 | $59.98 | $60.59 | $59.54 | $60.46 | $49.54 | 1,675,185 |
| 2016-04-26 | $59.22 | $60.12 | $59.07 | $59.97 | $49.14 | 1,085,864 |
| 2016-04-25 | $59.89 | $60.09 | $58.86 | $59.28 | $48.58 | 1,231,938 |
| 2016-04-22 | $59.00 | $59.90 | $58.80 | $59.89 | $49.08 | 1,430,677 |
| 2016-04-21 | $59.57 | $60.38 | $59.06 | $59.43 | $48.70 | 1,363,284 |
| 2016-04-20 | $59.23 | $59.97 | $58.92 | $59.52 | $48.77 | 1,917,102 |
| 2016-04-19 | $57.75 | $59.50 | $57.74 | $59.19 | $48.50 | 1,645,905 |
| 2016-04-18 | $57.30 | $57.91 | $57.18 | $57.90 | $47.45 | 1,382,008 |
| 2016-04-15 | $56.91 | $57.92 | $56.57 | $57.51 | $47.13 | 1,766,991 |
| 2016-04-14 | $56.36 | $56.67 | $56.02 | $56.54 | $46.33 | 1,185,713 |
| 2016-04-13 | $56.56 | $57.03 | $56.38 | $56.53 | $46.32 | 1,229,875 |
| 2016-04-12 | $56.18 | $56.48 | $55.73 | $56.41 | $46.23 | 1,274,398 |
| 2016-04-11 | $56.11 | $57.21 | $56.07 | $56.14 | $46.00 | 1,018,869 |
| 2016-04-08 | $56.88 | $57.17 | $55.99 | $56.25 | $46.09 | 1,037,239 |
| 2016-04-07 | $55.61 | $57.05 | $55.42 | $56.43 | $46.24 | 2,264,264 |
| 2016-04-06 | $55.67 | $56.28 | $54.72 | $55.62 | $45.58 | 1,326,458 |
| 2016-04-05 | $55.50 | $56.18 | $54.88 | $55.70 | $45.64 | 2,519,919 |
| 2016-04-04 | $56.70 | $56.70 | $55.73 | $55.97 | $45.86 | 1,453,253 |
| 2016-04-01 | $56.32 | $56.96 | $55.17 | $56.90 | $46.63 | 1,087,395 |
| 2016-03-31 | $56.33 | $57.34 | $56.31 | $56.67 | $46.44 | 1,467,198 |
| 2016-03-30 | $57.00 | $58.20 | $55.80 | $56.50 | $46.30 | 1,467,086 |
| 2016-03-29 | $56.01 | $56.98 | $55.92 | $56.93 | $46.65 | 1,326,890 |
| 2016-03-28 | $55.85 | $56.78 | $55.59 | $56.17 | $46.03 | 1,166,283 |
| 2016-03-24 | $54.11 | $56.04 | $53.50 | $55.85 | $45.77 | 1,754,527 |
| 2016-03-23 | $55.00 | $55.10 | $54.16 | $54.24 | $44.45 | 1,290,873 |
| 2016-03-22 | $55.02 | $55.81 | $54.44 | $55.09 | $45.14 | 1,064,449 |
| 2016-03-21 | $55.54 | $56.14 | $55.24 | $55.34 | $45.35 | 1,385,585 |
| 2016-03-18 | $56.06 | $56.90 | $55.29 | $55.83 | $45.75 | 1,656,533 |
| 2016-03-17 | $54.64 | $56.18 | $54.64 | $55.59 | $45.55 | 1,056,984 |
| 2016-03-16 | $54.71 | $55.20 | $54.14 | $54.82 | $44.92 | 1,079,373 |
| 2016-03-15 | $55.00 | $55.53 | $54.06 | $54.76 | $44.87 | 826,305 |
| 2016-03-14 | $55.89 | $56.37 | $54.52 | $55.00 | $45.07 | 1,215,617 |
| 2016-03-11 | $56.17 | $57.08 | $55.86 | $56.21 | $46.06 | 1,452,743 |
| 2016-03-10 | $55.64 | $56.02 | $54.41 | $55.71 | $45.65 | 1,747,539 |
| 2016-03-09 | $55.09 | $56.47 | $54.92 | $55.40 | $45.40 | 1,816,291 |
| 2016-03-08 | $55.71 | $56.36 | $53.91 | $54.82 | $44.92 | 1,694,896 |
| 2016-03-07 | $54.57 | $56.33 | $54.51 | $55.95 | $45.85 | 1,315,362 |
| 2016-03-04 | $54.28 | $56.11 | $54.27 | $54.90 | $44.99 | 1,869,095 |
| 2016-03-03 | $51.89 | $54.15 | $51.56 | $54.02 | $44.27 | 2,118,557 |
| 2016-03-02 | $50.08 | $51.60 | $49.54 | $51.50 | $42.20 | 2,026,474 |
| 2016-03-01 | $49.94 | $50.59 | $49.55 | $50.00 | $40.97 | 1,394,672 |
| 2016-02-29 | $50.56 | $50.86 | $49.64 | $49.72 | $40.74 | 1,653,980 |
| 2016-02-26 | $51.25 | $51.57 | $50.42 | $50.47 | $41.36 | 1,297,571 |
| 2016-02-25 | $49.83 | $51.25 | $49.42 | $50.99 | $41.78 | 2,662,941 |
| 2016-02-24 | $49.41 | $49.82 | $48.74 | $49.59 | $40.64 | 2,014,112 |
| 2016-02-23 | $51.30 | $51.47 | $49.09 | $49.70 | $40.73 | 1,827,648 |
| 2016-02-22 | $49.94 | $51.53 | $49.48 | $51.33 | $42.06 | 2,572,403 |
| 2016-02-19 | $50.14 | $50.16 | $48.74 | $48.81 | $40.00 | 1,446,733 |
| 2016-02-18 | $50.30 | $50.98 | $49.47 | $50.58 | $41.45 | 2,063,713 |
| 2016-02-17 | $52.50 | $52.57 | $50.36 | $50.40 | $41.30 | 1,874,338 |
| 2016-02-16 | $51.93 | $53.30 | $51.53 | $52.16 | $42.74 | 1,713,748 |
| 2016-02-12 | $48.43 | $51.99 | $48.36 | $51.46 | $42.17 | 3,751,953 |
| 2016-02-11 | $56.20 | $56.75 | $46.08 | $47.79 | $38.87 | 5,527,775 |
| 2016-02-10 | $57.13 | $58.70 | $56.60 | $58.43 | $47.53 | 2,015,801 |
| 2016-02-09 | $57.98 | $58.31 | $56.33 | $56.75 | $46.16 | 2,171,169 |
| 2016-02-08 | $59.28 | $59.39 | $57.86 | $58.39 | $47.50 | 1,210,519 |
| 2016-02-05 | $59.36 | $59.77 | $59.07 | $59.43 | $48.34 | 1,168,872 |
| 2016-02-04 | $59.40 | $60.60 | $59.26 | $59.50 | $48.40 | 1,512,781 |
| 2016-02-03 | $59.11 | $59.50 | $58.53 | $59.23 | $48.18 | 1,043,147 |
| 2016-02-02 | $60.47 | $60.47 | $58.16 | $58.43 | $47.53 | 1,593,282 |
| 2016-02-01 | $61.89 | $62.07 | $60.88 | $61.24 | $49.82 | 899,086 |
| 2016-01-29 | $59.99 | $62.01 | $59.98 | $62.01 | $50.44 | 1,505,058 |
| 2016-01-28 | $59.40 | $60.19 | $58.98 | $60.08 | $48.87 | 1,082,128 |
| 2016-01-27 | $58.81 | $59.13 | $57.91 | $58.61 | $47.68 | 1,791,114 |
| 2016-01-26 | $59.41 | $59.63 | $58.73 | $59.32 | $48.25 | 1,503,922 |
| 2016-01-25 | $59.79 | $60.13 | $58.82 | $59.03 | $48.02 | 1,771,340 |
| 2016-01-22 | $60.04 | $60.87 | $59.56 | $59.93 | $48.75 | 941,615 |
| 2016-01-21 | $59.26 | $60.03 | $58.86 | $59.42 | $48.33 | 972,360 |
| 2016-01-20 | $60.36 | $60.59 | $58.32 | $59.64 | $48.51 | 1,797,204 |
| 2016-01-19 | $62.27 | $62.49 | $60.81 | $60.85 | $49.50 | 1,797,214 |
| 2016-01-15 | $63.02 | $63.17 | $61.06 | $61.80 | $50.27 | 1,438,533 |
| 2016-01-14 | $64.72 | $64.85 | $63.20 | $63.95 | $52.02 | 1,691,535 |
| 2016-01-13 | $65.61 | $67.08 | $64.69 | $64.87 | $52.77 | 1,789,756 |
| 2016-01-12 | $66.76 | $67.14 | $64.42 | $65.17 | $53.01 | 1,330,661 |
| 2016-01-11 | $66.50 | $66.69 | $65.88 | $66.45 | $54.05 | 1,034,668 |
| 2016-01-08 | $66.57 | $67.02 | $65.95 | $66.12 | $53.79 | 989,143 |
| 2016-01-07 | $66.03 | $67.19 | $65.53 | $66.54 | $54.13 | 1,519,715 |
| 2016-01-06 | $66.00 | $67.21 | $65.85 | $66.75 | $54.30 | 1,179,952 |
| 2016-01-05 | $66.60 | $67.03 | $66.00 | $66.58 | $54.16 | 1,277,587 |
| 2016-01-04 | $67.48 | $67.51 | $66.40 | $66.82 | $54.35 | 980,197 |
| 2015-12-31 | $68.55 | $68.86 | $68.15 | $68.28 | $55.54 | 699,749 |
| 2015-12-30 | $68.91 | $69.18 | $68.43 | $68.75 | $55.92 | 789,041 |
| 2015-12-29 | $68.22 | $69.02 | $68.22 | $68.92 | $56.06 | 760,101 |
| 2015-12-28 | $68.23 | $68.40 | $67.74 | $68.03 | $55.34 | 649,887 |
| 2015-12-24 | $67.50 | $68.44 | $67.45 | $68.42 | $55.66 | 459,424 |
| 2015-12-23 | $67.10 | $67.93 | $66.97 | $67.75 | $55.11 | 992,942 |
| 2015-12-22 | $65.70 | $67.18 | $65.70 | $66.86 | $54.39 | 961,324 |
| 2015-12-21 | $66.17 | $66.78 | $65.25 | $65.64 | $53.39 | 1,218,869 |
| 2015-12-18 | $63.92 | $66.43 | $63.59 | $66.10 | $53.77 | 2,858,228 |
| 2015-12-17 | $63.47 | $64.10 | $63.04 | $64.04 | $52.09 | 1,653,952 |
| 2015-12-16 | $63.03 | $63.37 | $62.10 | $63.17 | $51.39 | 1,249,361 |
| 2015-12-15 | $62.03 | $63.01 | $62.00 | $62.58 | $50.91 | 1,298,216 |
| 2015-12-14 | $62.95 | $63.46 | $61.55 | $61.81 | $50.28 | 1,287,877 |
| 2015-12-11 | $62.82 | $63.40 | $62.15 | $62.96 | $51.21 | 1,136,860 |
| 2015-12-10 | $63.76 | $64.17 | $63.09 | $63.52 | $51.67 | 1,117,812 |
| 2015-12-09 | $63.25 | $64.58 | $63.02 | $63.45 | $51.61 | 1,185,341 |
| 2015-12-08 | $64.55 | $64.56 | $63.33 | $63.42 | $51.59 | 1,234,710 |
| 2015-12-07 | $65.00 | $65.69 | $64.56 | $65.01 | $52.88 | 1,349,082 |
| 2015-12-04 | $64.46 | $65.45 | $64.23 | $64.98 | $52.86 | 789,232 |
| 2015-12-03 | $65.47 | $65.99 | $63.98 | $64.40 | $52.39 | 1,474,618 |
| 2015-12-02 | $65.89 | $66.06 | $65.35 | $65.43 | $53.22 | 882,373 |
| 2015-12-01 | $67.00 | $67.36 | $65.71 | $65.91 | $53.61 | 1,639,790 |
| 2015-11-30 | $66.94 | $67.20 | $66.18 | $66.61 | $54.18 | 1,170,180 |
| 2015-11-27 | $67.82 | $67.82 | $66.60 | $67.01 | $54.51 | 602,950 |
| 2015-11-25 | $67.09 | $67.92 | $66.90 | $67.77 | $55.13 | 884,941 |
| 2015-11-24 | $68.19 | $68.58 | $66.87 | $67.05 | $54.54 | 1,784,286 |
| 2015-11-23 | $65.72 | $68.90 | $65.32 | $68.37 | $55.62 | 2,454,414 |
| 2015-11-20 | $66.50 | $67.26 | $65.32 | $65.52 | $53.30 | 1,353,051 |
| 2015-11-19 | $66.60 | $67.51 | $66.01 | $66.13 | $53.79 | 1,338,712 |
| 2015-11-18 | $66.37 | $66.85 | $66.00 | $66.50 | $54.09 | 1,351,175 |
| 2015-11-17 | $68.50 | $69.03 | $65.75 | $65.95 | $53.65 | 1,850,587 |
| 2015-11-16 | $68.00 | $68.76 | $68.00 | $68.37 | $55.62 | 900,207 |
| 2015-11-13 | $67.70 | $68.37 | $67.55 | $68.04 | $55.35 | 1,469,863 |
| 2015-11-12 | $69.04 | $69.36 | $67.62 | $67.70 | $55.07 | 1,145,471 |
| 2015-11-11 | $70.60 | $70.80 | $69.85 | $69.89 | $56.53 | 669,944 |
| 2015-11-10 | $71.28 | $71.52 | $70.43 | $70.60 | $57.11 | 701,978 |
| 2015-11-09 | $72.97 | $73.31 | $71.41 | $71.61 | $57.93 | 877,884 |
| 2015-11-06 | $72.01 | $73.11 | $71.73 | $72.97 | $59.03 | 1,134,451 |
| 2015-11-05 | $71.45 | $73.85 | $71.45 | $73.32 | $59.31 | 1,563,188 |
| 2015-11-04 | $71.61 | $71.61 | $70.77 | $71.04 | $57.46 | 1,334,426 |
| 2015-11-03 | $72.27 | $72.27 | $70.72 | $71.61 | $57.93 | 1,525,490 |
| 2015-11-02 | $72.86 | $73.40 | $72.09 | $72.66 | $58.78 | 1,238,744 |
| 2015-10-30 | $74.01 | $74.79 | $72.77 | $72.96 | $59.02 | 1,199,265 |
| 2015-10-29 | $78.20 | $79.10 | $72.88 | $74.09 | $59.93 | 2,754,126 |
| 2015-10-28 | $78.82 | $79.87 | $76.61 | $79.12 | $64.00 | 1,124,813 |
| 2015-10-27 | $79.05 | $79.45 | $78.61 | $79.21 | $64.07 | 882,725 |
| 2015-10-26 | $79.49 | $79.52 | $78.77 | $79.25 | $64.11 | 610,624 |
| 2015-10-23 | $79.49 | $79.77 | $78.85 | $79.41 | $64.24 | 482,528 |
| 2015-10-22 | $78.32 | $79.30 | $77.88 | $79.09 | $63.98 | 625,481 |
| 2015-10-21 | $78.28 | $78.77 | $77.68 | $77.95 | $63.05 | 572,217 |
| 2015-10-20 | $77.80 | $78.10 | $77.40 | $77.94 | $63.05 | 608,322 |
| 2015-10-19 | $77.64 | $78.10 | $77.37 | $77.81 | $62.94 | 764,312 |
| 2015-10-16 | $77.42 | $77.81 | $76.47 | $77.78 | $62.92 | 656,827 |
| 2015-10-15 | $77.37 | $77.94 | $76.40 | $77.12 | $62.38 | 684,270 |
| 2015-10-14 | $77.37 | $77.98 | $77.00 | $77.30 | $62.53 | 743,964 |
| 2015-10-13 | $77.01 | $78.42 | $76.70 | $77.47 | $62.67 | 1,079,664 |
| 2015-10-12 | $77.04 | $77.37 | $76.73 | $77.13 | $62.39 | 393,996 |
| 2015-10-09 | $76.67 | $77.48 | $76.54 | $77.12 | $62.38 | 738,049 |
| 2015-10-08 | $76.13 | $77.20 | $75.76 | $76.69 | $62.03 | 774,400 |
| 2015-10-07 | $75.28 | $76.30 | $74.51 | $76.07 | $61.53 | 1,327,710 |
| 2015-10-06 | $74.85 | $75.35 | $74.65 | $75.11 | $60.76 | 861,109 |
| 2015-10-05 | $74.74 | $75.74 | $74.42 | $75.01 | $60.68 | 1,466,609 |
| 2015-10-02 | $73.06 | $74.62 | $72.23 | $74.57 | $60.32 | 1,081,701 |
| 2015-10-01 | $73.43 | $74.05 | $72.50 | $73.41 | $59.38 | 1,030,098 |
| 2015-09-30 | $73.09 | $73.66 | $72.65 | $73.30 | $59.29 | 1,465,681 |
| 2015-09-29 | $70.98 | $72.51 | $70.59 | $72.39 | $58.56 | 1,378,435 |
| 2015-09-28 | $70.54 | $70.58 | $68.75 | $69.11 | $55.90 | 751,934 |
| 2015-09-25 | $71.09 | $71.82 | $70.59 | $71.15 | $57.55 | 862,420 |
| 2015-09-24 | $69.06 | $70.81 | $68.31 | $70.50 | $57.03 | 796,117 |
| 2015-09-23 | $69.60 | $70.45 | $69.38 | $69.54 | $56.25 | 437,749 |
| 2015-09-22 | $70.27 | $70.27 | $69.05 | $69.69 | $56.37 | 649,448 |
| 2015-09-21 | $70.79 | $71.84 | $70.63 | $71.05 | $57.47 | 561,658 |
| 2015-09-18 | $70.99 | $71.51 | $70.51 | $70.71 | $57.20 | 844,017 |
| 2015-09-17 | $71.60 | $72.17 | $71.05 | $71.31 | $57.68 | 520,764 |
| 2015-09-16 | $71.07 | $72.00 | $71.07 | $71.67 | $57.97 | 474,319 |
| 2015-09-15 | $70.24 | $71.11 | $70.00 | $70.97 | $57.41 | 624,793 |
| 2015-09-14 | $69.71 | $70.14 | $69.50 | $69.85 | $56.50 | 802,117 |
| 2015-09-11 | $69.81 | $70.09 | $69.20 | $69.59 | $56.29 | 600,901 |
| 2015-09-10 | $69.50 | $70.95 | $69.39 | $70.20 | $56.79 | 893,994 |
| 2015-09-09 | $71.00 | $71.25 | $69.54 | $69.72 | $56.40 | 612,638 |
| 2015-09-08 | $71.17 | $71.29 | $70.20 | $70.67 | $57.17 | 502,576 |
| 2015-09-04 | $70.28 | $70.42 | $69.69 | $70.04 | $56.66 | 521,550 |
| 2015-09-03 | $71.02 | $71.98 | $70.74 | $70.87 | $57.33 | 569,561 |
| 2015-09-02 | $70.97 | $71.37 | $70.05 | $70.93 | $57.38 | 607,453 |
| 2015-09-01 | $71.39 | $71.85 | $70.01 | $70.45 | $56.99 | 1,114,258 |
| 2015-08-31 | $72.02 | $72.86 | $71.94 | $72.45 | $58.61 | 1,589,213 |
| 2015-08-28 | $71.77 | $72.72 | $71.45 | $72.57 | $58.70 | 1,106,655 |
| 2015-08-27 | $70.06 | $72.57 | $69.81 | $71.73 | $58.02 | 1,691,377 |
| 2015-08-26 | $70.02 | $70.45 | $69.21 | $69.64 | $56.33 | 1,879,154 |
| 2015-08-25 | $71.88 | $72.37 | $68.89 | $68.94 | $55.77 | 1,685,117 |
| 2015-08-24 | $69.25 | $71.32 | $67.06 | $70.23 | $56.81 | 2,151,442 |
| 2015-08-21 | $72.18 | $72.77 | $70.95 | $70.96 | $57.40 | 1,120,278 |
| 2015-08-20 | $73.93 | $73.95 | $72.89 | $72.91 | $58.98 | 987,833 |
Bunge Ltd (BG) News Headlines
.jpg)
.jpg)
.jpg)
Recent Bunge Ltd (BG) News
.jpg)
.jpg)
.jpg)
Similar Companies to Bunge Ltd (BG) in the Farm Products Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Tyson Foods Inc - Class A | TSN | Farm Products | Consumer Defensive | 115,000 |
| Industrias Bachoco S.A.B. DE C.V. | IBA | Farm Products | Consumer Defensive | 37,000 |
| Archer Daniels Midland Company | ADM | Farm Products | Consumer Defensive | 33,000 |
| Bunge Ltd | BG | Farm Products | Consumer Defensive | 32,000 |
| Fresh Del Monte Produce Inc | FDP | Farm Products | Consumer Defensive | 16,000 |
| CHS Inc | CHSCL | Farm Products | Consumer Defensive | 8,000 |
| Cal-Maine Foods Inc | CALM | Farm Products | Consumer Defensive | 2,800 |
| Mission Produce Inc | AVO | Farm Products | Consumer Defensive | 1,500 |
| Limoneira Company | LMNR | Farm Products | Consumer Defensive | 900 |
| Village Farms International Inc | VFF | Farm Products | Consumer Defensive | 753 |