BHP Group Ltd (BHP) Exchange: NYSE
Data as of Aug. 21, 2025
$50.73 ($0.06) 0.12%
BHP Group Ltd - Daily Information
Click for more stock information on BHP Group Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $50.82 |
| Previous Close | $50.73 |
| High | $51.05 |
| Low | $50.41 |
| Adjusted Open | $50.82 |
| Previous Adjusted Close | $50.73 |
| Adjusted High | $51.05 |
| Adjusted Low | $50.41 |
Invest in BHP Group Ltd (BHP)
Key People BHP Group Ltd
| Employee | Position |
|---|---|
| Mike Henry | CEO, CFO & Non-Independent Executive Director |
| Rag Udd | CTO & VP-Technology Global Transformation |
| Geraldine Ann Slattery | President-Petroleum |
| Edgar Basto | President-Minerals Australia |
| Johan van Jaarsveld | Chief Development Officer |
| Laura Tyler | Head-Geoscience & Resource Engineering |
| Brandon Craig | Vice President-Maintenance |
| Vandita Pant | Chief Commercial Officer |
| Robb Eadie | Chief Risk Officer |
| Graham Tiver | Group Financial Controller |
| Adrian P. Wood | Head-Investor Relations |
| Athalie Williams | Chief People Officer |
| Stefanie Wilkinson | Co-Secretary |
| Prakash Kakkad | Co-Secretary |
| John-Paul Santamaria | Co-Secretary |
| Caroline Cox | Chief Legal, Governance & External Affairs Officer |
| John Kenneth Norman MacKenzie | Chairman |
| Susan Saltzbart Kilsby | Independent Non-Executive Director |
| Ian David Cockerill | Independent Non-Executive Director |
| Gary J. Goldberg | Senior Independent Director |
| Dion J. Weisler | Independent Non-Executive Director |
| Xiaoqun Clever | Independent Non-Executive Director |
| Christine Elizabeth O'Reilly | Independent Non-Executive Director |
| Malcolm William Broomhead | Independent Non-Executive Director |
| Anita Margaret Frew | Independent Non-Executive Director |
| Terence J. Bowen | Independent Non-Executive Director |
| John Mogford | Independent Non-Executive Director |
| Mike Henry | CEO, Non-Independent Executive Director |
| David Mark Lamont | Chief Financial Officer |
| Laura Tyler | Chief Technical Officer |
| Ragnar Udd | President-Minerals Americas |
| Michael Paul Rosatelli | Exploration Geologist |
Historical Stock Data for BHP Group Ltd (BHP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $50.82 | $51.05 | $50.41 | $50.73 | $50.73 | 2,590,829 |
| 2025-07-31 | $49.83 | $50.77 | $49.68 | $50.67 | $50.67 | 3,557,654 |
| 2025-07-30 | $52.00 | $52.12 | $50.28 | $50.65 | $50.65 | 5,461,427 |
| 2025-07-29 | $52.36 | $52.80 | $52.20 | $52.71 | $52.71 | 2,708,881 |
| 2025-07-28 | $52.32 | $52.41 | $51.82 | $52.28 | $52.28 | 3,119,287 |
| 2025-07-25 | $53.24 | $53.29 | $52.85 | $53.15 | $53.15 | 3,187,149 |
| 2025-07-24 | $54.47 | $54.77 | $53.98 | $54.08 | $54.08 | 3,123,860 |
| 2025-07-23 | $54.91 | $55.38 | $54.90 | $55.31 | $55.31 | 3,301,942 |
| 2025-07-22 | $54.25 | $55.11 | $54.19 | $55.06 | $55.06 | 3,340,552 |
| 2025-07-21 | $52.95 | $53.88 | $52.91 | $53.18 | $53.18 | 3,784,314 |
| 2025-07-18 | $52.01 | $52.20 | $51.49 | $51.84 | $51.84 | 3,275,311 |
| 2025-07-17 | $50.92 | $51.80 | $50.78 | $51.69 | $51.69 | 2,924,557 |
| 2025-07-16 | $50.75 | $51.17 | $50.44 | $51.17 | $51.17 | 3,145,068 |
| 2025-07-15 | $51.44 | $51.52 | $50.16 | $50.37 | $50.37 | 3,863,880 |
| 2025-07-14 | $51.85 | $52.10 | $51.53 | $51.92 | $51.92 | 3,212,655 |
| 2025-07-11 | $51.44 | $52.13 | $51.29 | $52.08 | $52.08 | 3,350,987 |
| 2025-07-10 | $51.24 | $52.17 | $51.09 | $51.51 | $51.51 | 5,678,648 |
| 2025-07-09 | $50.09 | $50.22 | $49.30 | $49.61 | $49.61 | 3,732,848 |
| 2025-07-08 | $49.79 | $50.73 | $49.23 | $49.36 | $49.36 | 5,596,043 |
| 2025-07-07 | $50.02 | $50.13 | $49.24 | $49.39 | $49.39 | 3,537,099 |
| 2025-07-03 | $50.92 | $51.19 | $50.25 | $50.52 | $50.52 | 4,181,019 |
| 2025-07-02 | $49.14 | $50.74 | $49.07 | $50.73 | $50.73 | 6,941,233 |
| 2025-07-01 | $48.13 | $48.88 | $48.05 | $48.67 | $48.67 | 2,492,356 |
| 2025-06-30 | $47.96 | $48.11 | $47.73 | $48.09 | $48.09 | 2,644,719 |
| 2025-06-27 | $48.35 | $48.78 | $48.26 | $48.62 | $48.62 | 3,050,785 |
| 2025-06-26 | $47.57 | $48.57 | $47.49 | $48.34 | $48.34 | 4,231,946 |
| 2025-06-25 | $46.73 | $46.93 | $46.43 | $46.74 | $46.74 | 2,407,812 |
| 2025-06-24 | $47.13 | $47.50 | $47.10 | $47.29 | $47.29 | 3,067,163 |
| 2025-06-23 | $45.78 | $46.88 | $45.74 | $46.83 | $46.83 | 3,815,458 |
| 2025-06-20 | $47.31 | $47.33 | $45.98 | $46.14 | $46.14 | 5,841,997 |
| 2025-06-18 | $47.65 | $48.08 | $47.56 | $47.62 | $47.62 | 2,206,876 |
| 2025-06-17 | $48.63 | $48.71 | $47.72 | $47.78 | $47.78 | 3,816,759 |
| 2025-06-16 | $49.04 | $49.53 | $48.86 | $48.90 | $48.90 | 2,908,263 |
| 2025-06-13 | $48.67 | $48.84 | $48.36 | $48.55 | $48.55 | 2,710,972 |
| 2025-06-12 | $49.63 | $49.89 | $49.54 | $49.81 | $49.81 | 2,555,967 |
| 2025-06-11 | $50.92 | $51.05 | $50.49 | $50.61 | $50.61 | 2,637,713 |
| 2025-06-10 | $50.29 | $50.89 | $50.23 | $50.88 | $50.88 | 2,556,015 |
| 2025-06-09 | $49.78 | $50.34 | $49.63 | $50.18 | $50.18 | 2,240,763 |
| 2025-06-06 | $49.71 | $49.79 | $49.37 | $49.58 | $49.58 | 1,757,662 |
| 2025-06-05 | $50.33 | $50.52 | $49.75 | $49.83 | $49.83 | 2,427,174 |
| 2025-06-04 | $49.24 | $49.50 | $49.10 | $49.10 | $49.10 | 2,774,278 |
| 2025-06-03 | $48.18 | $48.70 | $48.15 | $48.60 | $48.60 | 2,987,539 |
| 2025-06-02 | $48.90 | $49.45 | $48.79 | $49.43 | $49.43 | 2,382,487 |
| 2025-05-30 | $49.09 | $49.12 | $48.45 | $48.99 | $48.99 | 2,280,754 |
| 2025-05-29 | $49.40 | $49.43 | $49.05 | $49.27 | $49.27 | 2,046,485 |
| 2025-05-28 | $49.26 | $49.39 | $48.89 | $49.20 | $49.20 | 2,050,385 |
| 2025-05-27 | $49.47 | $49.93 | $49.46 | $49.80 | $49.80 | 2,984,371 |
| 2025-05-23 | $49.13 | $49.96 | $49.02 | $49.89 | $49.89 | 1,973,065 |
| 2025-05-22 | $49.46 | $49.54 | $49.13 | $49.15 | $49.15 | 2,003,296 |
| 2025-05-21 | $49.68 | $49.94 | $49.29 | $49.34 | $49.34 | 1,693,977 |
| 2025-05-20 | $49.74 | $50.20 | $49.43 | $49.72 | $49.72 | 2,643,972 |
| 2025-05-19 | $49.54 | $50.37 | $49.54 | $50.35 | $50.35 | 2,740,385 |
| 2025-05-16 | $50.30 | $50.59 | $49.87 | $50.51 | $50.51 | 3,266,922 |
| 2025-05-15 | $50.22 | $50.55 | $49.99 | $50.53 | $50.53 | 1,632,729 |
| 2025-05-14 | $50.74 | $50.74 | $50.10 | $50.30 | $50.30 | 1,793,670 |
| 2025-05-13 | $50.24 | $50.96 | $50.11 | $50.81 | $50.81 | 2,413,820 |
| 2025-05-12 | $50.56 | $51.01 | $49.76 | $49.90 | $49.90 | 3,144,982 |
| 2025-05-09 | $48.66 | $48.81 | $48.46 | $48.67 | $48.67 | 2,173,951 |
| 2025-05-08 | $48.41 | $48.52 | $47.92 | $48.17 | $48.17 | 3,583,425 |
| 2025-05-07 | $48.61 | $48.81 | $48.22 | $48.37 | $48.37 | 2,395,476 |
| 2025-05-06 | $48.67 | $48.96 | $48.54 | $48.83 | $48.83 | 2,184,527 |
| 2025-05-05 | $49.08 | $49.08 | $48.40 | $48.62 | $48.62 | 1,851,214 |
| 2025-05-02 | $48.79 | $49.12 | $48.51 | $48.83 | $48.83 | 3,316,148 |
| 2025-05-01 | $48.16 | $48.23 | $47.42 | $47.71 | $47.71 | 3,851,994 |
| 2025-04-30 | $46.93 | $47.67 | $46.75 | $47.55 | $47.55 | 3,130,828 |
| 2025-04-29 | $49.05 | $49.12 | $48.53 | $48.60 | $48.60 | 1,501,109 |
| 2025-04-28 | $48.13 | $48.56 | $48.04 | $48.42 | $48.42 | 2,349,914 |
| 2025-04-25 | $48.64 | $48.66 | $48.03 | $48.21 | $48.21 | 3,407,441 |
| 2025-04-24 | $48.83 | $49.49 | $48.66 | $49.31 | $49.31 | 2,558,400 |
| 2025-04-23 | $48.76 | $49.55 | $48.30 | $48.38 | $48.38 | 3,599,866 |
| 2025-04-22 | $47.45 | $47.91 | $47.26 | $47.65 | $47.65 | 2,385,984 |
| 2025-04-21 | $46.69 | $47.04 | $46.30 | $46.89 | $46.89 | 2,683,070 |
| 2025-04-17 | $46.36 | $46.96 | $46.25 | $46.49 | $46.49 | 2,488,789 |
| 2025-04-16 | $45.96 | $46.26 | $45.32 | $45.63 | $45.63 | 2,678,774 |
| 2025-04-15 | $46.40 | $46.73 | $46.05 | $46.25 | $46.25 | 1,989,821 |
| 2025-04-14 | $45.67 | $46.60 | $45.47 | $46.29 | $46.29 | 3,888,166 |
| 2025-04-11 | $44.31 | $45.67 | $44.29 | $45.25 | $45.25 | 4,398,339 |
| 2025-04-10 | $43.91 | $44.02 | $42.26 | $43.49 | $43.49 | 5,250,643 |
| 2025-04-09 | $40.83 | $44.49 | $40.66 | $44.35 | $44.35 | 8,667,070 |
| 2025-04-08 | $43.30 | $43.36 | $39.73 | $40.22 | $40.22 | 6,841,592 |
| 2025-04-07 | $41.76 | $44.24 | $41.15 | $42.32 | $42.32 | 7,447,859 |
| 2025-04-04 | $43.72 | $43.97 | $41.67 | $42.07 | $42.07 | 8,172,344 |
| 2025-04-03 | $46.42 | $47.03 | $46.10 | $46.48 | $46.48 | 4,734,819 |
| 2025-04-02 | $48.18 | $48.30 | $47.52 | $47.88 | $47.88 | 3,720,654 |
| 2025-04-01 | $48.53 | $48.96 | $48.36 | $48.78 | $48.78 | 2,520,671 |
| 2025-03-31 | $47.58 | $48.63 | $47.30 | $48.54 | $48.54 | 3,272,290 |
| 2025-03-28 | $49.52 | $49.79 | $48.84 | $48.92 | $48.92 | 2,914,739 |
| 2025-03-27 | $49.46 | $49.78 | $49.26 | $49.63 | $49.63 | 2,749,152 |
| 2025-03-26 | $50.07 | $50.07 | $49.60 | $49.82 | $49.82 | 2,646,062 |
| 2025-03-25 | $49.65 | $49.95 | $49.58 | $49.65 | $49.65 | 2,143,493 |
| 2025-03-24 | $49.57 | $49.96 | $49.03 | $49.30 | $49.30 | 2,411,563 |
| 2025-03-21 | $48.71 | $49.23 | $48.64 | $49.15 | $49.15 | 2,242,023 |
| 2025-03-20 | $48.89 | $49.43 | $48.81 | $49.31 | $49.31 | 2,110,200 |
| 2025-03-19 | $49.97 | $50.33 | $49.76 | $50.06 | $50.06 | 2,027,656 |
| 2025-03-18 | $50.60 | $50.68 | $50.07 | $50.54 | $50.54 | 2,091,673 |
| 2025-03-17 | $50.13 | $50.68 | $50.10 | $50.57 | $50.57 | 3,305,231 |
| 2025-03-14 | $49.25 | $49.59 | $48.97 | $49.45 | $49.45 | 2,319,094 |
| 2025-03-13 | $48.37 | $49.15 | $48.21 | $48.65 | $48.65 | 3,155,579 |
| 2025-03-12 | $49.05 | $49.09 | $48.21 | $48.36 | $48.36 | 3,711,702 |
| 2025-03-11 | $50.31 | $50.37 | $49.32 | $49.78 | $49.78 | 3,574,442 |
| 2025-03-10 | $49.25 | $50.04 | $49.18 | $49.61 | $49.61 | 5,054,373 |
| 2025-03-07 | $48.67 | $50.27 | $48.67 | $50.16 | $50.16 | 3,737,877 |
| 2025-03-06 | $50.29 | $50.86 | $50.29 | $50.69 | $49.70 | 2,627,294 |
| 2025-03-05 | $50.21 | $50.77 | $49.91 | $50.71 | $49.72 | 2,957,552 |
| 2025-03-04 | $48.89 | $49.98 | $48.43 | $49.22 | $49.22 | 2,892,442 |
| 2025-03-03 | $49.98 | $50.11 | $48.60 | $48.84 | $48.84 | 3,511,990 |
| 2025-02-28 | $48.64 | $48.96 | $48.08 | $48.48 | $48.48 | 3,056,119 |
| 2025-02-27 | $50.01 | $50.04 | $49.25 | $49.36 | $49.36 | 2,091,278 |
| 2025-02-26 | $50.31 | $50.66 | $50.09 | $50.22 | $50.22 | 2,245,580 |
| 2025-02-25 | $50.80 | $50.90 | $50.40 | $50.70 | $50.70 | 2,287,639 |
| 2025-02-24 | $51.45 | $51.47 | $51.06 | $51.09 | $51.09 | 1,771,836 |
| 2025-02-21 | $52.18 | $52.29 | $51.40 | $51.44 | $51.44 | 2,156,100 |
| 2025-02-20 | $52.23 | $52.40 | $51.86 | $52.11 | $52.11 | 3,012,493 |
| 2025-02-19 | $50.95 | $51.39 | $50.63 | $51.08 | $51.08 | 2,756,741 |
| 2025-02-18 | $52.35 | $52.38 | $51.70 | $51.94 | $51.94 | 1,942,661 |
| 2025-02-14 | $52.48 | $52.52 | $51.53 | $51.55 | $51.55 | 2,833,456 |
| 2025-02-13 | $50.93 | $51.97 | $50.82 | $51.83 | $51.83 | 2,983,150 |
| 2025-02-12 | $50.32 | $51.16 | $50.25 | $50.66 | $50.66 | 2,463,806 |
| 2025-02-11 | $49.89 | $50.25 | $49.66 | $50.20 | $50.20 | 2,234,384 |
| 2025-02-10 | $50.73 | $50.93 | $50.57 | $50.82 | $50.82 | 1,834,896 |
| 2025-02-07 | $51.24 | $51.25 | $50.27 | $50.35 | $50.35 | 2,115,794 |
| 2025-02-06 | $51.20 | $51.25 | $50.55 | $50.69 | $50.69 | 2,183,599 |
| 2025-02-05 | $49.92 | $50.32 | $49.88 | $50.05 | $50.05 | 2,203,408 |
| 2025-02-04 | $49.31 | $49.99 | $49.16 | $49.83 | $49.83 | 2,138,798 |
| 2025-02-03 | $48.35 | $49.27 | $48.23 | $48.79 | $48.79 | 2,607,661 |
| 2025-01-31 | $49.70 | $49.84 | $49.01 | $49.15 | $49.15 | 1,950,666 |
| 2025-01-30 | $49.63 | $49.97 | $49.42 | $49.75 | $49.75 | 2,105,636 |
| 2025-01-29 | $48.78 | $49.31 | $48.63 | $48.79 | $48.79 | 2,142,004 |
| 2025-01-28 | $49.29 | $49.30 | $48.42 | $48.71 | $48.71 | 2,630,790 |
| 2025-01-27 | $49.81 | $49.97 | $49.43 | $49.90 | $49.90 | 2,824,883 |
| 2025-01-24 | $50.14 | $50.30 | $49.75 | $49.87 | $49.87 | 1,731,848 |
| 2025-01-23 | $49.02 | $49.51 | $48.78 | $49.47 | $49.47 | 2,493,758 |
| 2025-01-22 | $49.77 | $49.77 | $49.07 | $49.07 | $49.07 | 3,221,998 |
| 2025-01-21 | $50.05 | $50.25 | $49.84 | $50.12 | $50.12 | 3,188,157 |
| 2025-01-17 | $49.85 | $50.49 | $49.76 | $50.09 | $50.09 | 2,349,428 |
| 2025-01-16 | $49.44 | $49.65 | $49.01 | $49.56 | $49.56 | 4,154,024 |
| 2025-01-15 | $50.03 | $50.17 | $49.59 | $49.81 | $49.81 | 2,246,340 |
| 2025-01-14 | $49.51 | $49.67 | $49.24 | $49.62 | $49.62 | 1,642,293 |
| 2025-01-13 | $48.40 | $49.30 | $48.37 | $49.30 | $49.30 | 2,122,681 |
| 2025-01-10 | $49.03 | $49.08 | $48.38 | $48.54 | $48.54 | 2,411,281 |
| 2025-01-08 | $48.08 | $48.76 | $48.06 | $48.72 | $48.72 | 2,147,943 |
| 2025-01-07 | $48.78 | $48.97 | $48.11 | $48.18 | $48.18 | 1,834,303 |
| 2025-01-06 | $49.12 | $49.30 | $48.43 | $48.49 | $48.49 | 2,507,147 |
| 2025-01-03 | $49.12 | $49.15 | $48.55 | $48.81 | $48.81 | 3,249,104 |
| 2025-01-02 | $49.23 | $49.57 | $48.97 | $49.21 | $49.21 | 2,610,204 |
| 2024-12-31 | $48.88 | $49.20 | $48.76 | $48.83 | $48.83 | 1,579,112 |
| 2024-12-30 | $49.08 | $49.13 | $48.68 | $48.78 | $48.78 | 2,002,941 |
| 2024-12-27 | $49.11 | $49.43 | $48.92 | $49.21 | $49.21 | 1,608,900 |
| 2024-12-26 | $49.35 | $49.49 | $49.12 | $49.35 | $49.35 | 1,487,198 |
| 2024-12-24 | $49.44 | $49.46 | $49.10 | $49.42 | $49.42 | 647,395 |
| 2024-12-23 | $49.12 | $49.56 | $48.93 | $49.41 | $49.41 | 2,176,967 |
| 2024-12-20 | $48.92 | $49.78 | $48.79 | $49.20 | $49.20 | 2,916,292 |
| 2024-12-19 | $49.36 | $49.47 | $48.85 | $48.94 | $48.94 | 2,154,727 |
| 2024-12-18 | $50.78 | $50.91 | $49.35 | $49.40 | $49.40 | 2,564,807 |
| 2024-12-17 | $50.89 | $51.26 | $50.73 | $51.00 | $51.00 | 2,120,380 |
| 2024-12-16 | $51.42 | $51.65 | $51.06 | $51.11 | $51.11 | 1,890,772 |
| 2024-12-13 | $51.94 | $51.99 | $51.45 | $51.67 | $51.67 | 1,863,026 |
| 2024-12-12 | $52.77 | $52.90 | $52.41 | $52.45 | $52.45 | 1,738,056 |
| 2024-12-11 | $53.51 | $53.70 | $53.23 | $53.56 | $53.56 | 1,498,750 |
| 2024-12-10 | $53.30 | $53.66 | $53.08 | $53.40 | $53.40 | 1,793,955 |
| 2024-12-09 | $54.22 | $54.67 | $53.73 | $53.75 | $53.75 | 3,199,759 |
| 2024-12-06 | $52.21 | $52.25 | $51.34 | $51.40 | $51.40 | 1,691,213 |
| 2024-12-05 | $52.52 | $52.72 | $52.02 | $52.19 | $52.19 | 1,965,836 |
| 2024-12-04 | $53.21 | $53.21 | $52.62 | $52.76 | $52.76 | 2,222,971 |
| 2024-12-03 | $53.25 | $53.57 | $52.98 | $53.12 | $53.12 | 2,202,421 |
| 2024-12-02 | $52.87 | $53.01 | $52.39 | $52.85 | $52.85 | 2,330,788 |
| 2024-11-29 | $52.18 | $52.98 | $52.15 | $52.65 | $52.65 | 1,362,519 |
| 2024-11-27 | $51.59 | $52.03 | $51.48 | $51.80 | $51.80 | 2,799,378 |
| 2024-11-26 | $51.65 | $51.70 | $51.12 | $51.19 | $51.19 | 2,354,178 |
| 2024-11-25 | $52.55 | $52.65 | $52.28 | $52.46 | $52.46 | 1,654,052 |
| 2024-11-22 | $51.79 | $52.40 | $51.67 | $52.36 | $52.36 | 2,659,507 |
| 2024-11-21 | $51.69 | $52.08 | $51.49 | $52.02 | $52.02 | 2,214,424 |
| 2024-11-20 | $52.59 | $52.59 | $52.01 | $52.27 | $52.27 | 1,830,490 |
| 2024-11-19 | $52.12 | $52.75 | $51.91 | $52.68 | $52.68 | 2,621,813 |
| 2024-11-18 | $52.06 | $52.67 | $52.06 | $52.49 | $52.49 | 2,488,366 |
| 2024-11-15 | $52.09 | $52.38 | $51.72 | $51.84 | $51.84 | 2,274,897 |
| 2024-11-14 | $52.09 | $52.43 | $51.79 | $52.05 | $52.05 | 2,380,964 |
| 2024-11-13 | $52.48 | $52.69 | $52.10 | $52.32 | $52.32 | 3,083,411 |
| 2024-11-12 | $52.70 | $52.77 | $52.26 | $52.60 | $52.60 | 2,423,060 |
| 2024-11-11 | $53.56 | $54.22 | $53.44 | $53.53 | $53.53 | 4,093,971 |
| 2024-11-08 | $56.07 | $56.10 | $54.79 | $55.19 | $55.19 | 4,307,531 |
| 2024-11-07 | $57.48 | $58.51 | $57.46 | $57.75 | $57.75 | 2,204,545 |
| 2024-11-06 | $55.01 | $56.02 | $54.81 | $55.94 | $55.94 | 3,068,148 |
| 2024-11-05 | $56.52 | $56.72 | $56.34 | $56.68 | $56.68 | 1,186,216 |
| 2024-11-04 | $55.98 | $56.56 | $55.94 | $56.12 | $56.12 | 1,586,029 |
| 2024-11-01 | $56.09 | $56.24 | $55.87 | $55.94 | $55.94 | 1,492,956 |
| 2024-10-31 | $56.10 | $56.13 | $55.04 | $55.46 | $55.46 | 1,642,038 |
| 2024-10-30 | $56.45 | $56.96 | $56.06 | $56.42 | $56.42 | 1,590,769 |
| 2024-10-29 | $57.40 | $57.66 | $57.13 | $57.14 | $57.14 | 1,854,540 |
| 2024-10-28 | $56.73 | $57.18 | $56.65 | $57.12 | $57.12 | 1,706,676 |
| 2024-10-25 | $56.49 | $56.93 | $56.30 | $56.44 | $56.44 | 1,727,829 |
| 2024-10-24 | $56.28 | $56.31 | $55.46 | $56.16 | $56.16 | 1,770,984 |
| 2024-10-23 | $55.55 | $55.88 | $55.47 | $55.73 | $55.73 | 1,517,331 |
| 2024-10-22 | $56.62 | $56.73 | $56.38 | $56.64 | $56.64 | 1,355,139 |
| 2024-10-21 | $56.81 | $57.04 | $56.11 | $56.32 | $56.32 | 1,711,242 |
| 2024-10-18 | $57.31 | $57.36 | $56.96 | $57.12 | $57.12 | 1,446,613 |
| 2024-10-17 | $56.73 | $56.90 | $56.33 | $56.89 | $56.89 | 2,796,018 |
| 2024-10-16 | $58.78 | $58.82 | $56.61 | $56.73 | $56.73 | 4,033,495 |
| 2024-10-15 | $58.41 | $58.63 | $58.03 | $58.16 | $58.16 | 2,547,627 |
| 2024-10-14 | $58.55 | $59.56 | $58.36 | $59.43 | $59.43 | 2,279,103 |
| 2024-10-11 | $58.80 | $59.27 | $58.64 | $58.95 | $58.95 | 1,648,274 |
| 2024-10-10 | $58.24 | $58.93 | $57.96 | $58.91 | $58.91 | 1,732,648 |
| 2024-10-09 | $58.01 | $58.37 | $57.87 | $58.18 | $58.18 | 1,633,612 |
| 2024-10-08 | $58.57 | $58.60 | $57.97 | $58.40 | $58.40 | 3,470,265 |
| 2024-10-07 | $60.83 | $61.03 | $60.57 | $60.81 | $60.81 | 1,372,221 |
| 2024-10-04 | $60.67 | $60.93 | $60.34 | $60.57 | $60.57 | 1,848,307 |
| 2024-10-03 | $60.81 | $61.29 | $60.77 | $60.89 | $60.89 | 2,833,697 |
| 2024-10-02 | $62.52 | $63.21 | $62.41 | $62.43 | $62.43 | 2,409,059 |
| 2024-10-01 | $61.76 | $62.50 | $61.51 | $62.39 | $62.39 | 3,066,362 |
| 2024-09-30 | $62.50 | $62.56 | $61.74 | $62.11 | $62.11 | 3,113,161 |
| 2024-09-27 | $61.74 | $62.32 | $61.70 | $62.01 | $62.01 | 3,578,019 |
| 2024-09-26 | $60.35 | $61.20 | $59.93 | $60.91 | $60.91 | 4,908,568 |
| 2024-09-25 | $58.01 | $58.13 | $57.64 | $57.73 | $57.73 | 3,242,692 |
| 2024-09-24 | $57.06 | $57.41 | $56.67 | $57.35 | $57.35 | 4,251,757 |
| 2024-09-23 | $54.03 | $54.61 | $53.95 | $54.59 | $54.59 | 1,792,593 |
| 2024-09-20 | $54.42 | $54.56 | $53.79 | $53.79 | $53.79 | 3,280,137 |
| 2024-09-19 | $55.36 | $55.45 | $54.79 | $55.19 | $55.19 | 3,185,474 |
| 2024-09-18 | $53.55 | $54.01 | $53.02 | $53.05 | $53.05 | 2,151,280 |
| 2024-09-17 | $53.55 | $53.92 | $53.33 | $53.45 | $53.45 | 2,040,942 |
| 2024-09-16 | $53.46 | $53.74 | $53.16 | $53.54 | $53.54 | 3,337,421 |
| 2024-09-13 | $52.78 | $53.25 | $52.78 | $52.89 | $52.89 | 2,782,231 |
| 2024-09-12 | $52.89 | $53.77 | $52.76 | $53.68 | $52.22 | 3,641,989 |
| 2024-09-11 | $52.06 | $52.86 | $51.43 | $52.81 | $51.37 | 3,468,283 |
| 2024-09-10 | $51.31 | $51.39 | $50.90 | $51.32 | $49.92 | 2,482,845 |
| 2024-09-09 | $51.94 | $52.00 | $51.56 | $51.78 | $50.37 | 2,224,210 |
| 2024-09-06 | $51.65 | $51.99 | $51.09 | $51.39 | $49.99 | 2,871,160 |
| 2024-09-05 | $52.54 | $52.84 | $52.39 | $52.51 | $51.08 | 1,776,632 |
| 2024-09-04 | $52.03 | $52.75 | $52.03 | $52.25 | $50.83 | 2,322,018 |
| 2024-09-03 | $52.74 | $52.82 | $51.92 | $52.34 | $50.92 | 4,824,710 |
| 2024-08-30 | $54.95 | $55.20 | $54.68 | $55.13 | $53.63 | 1,650,091 |
| 2024-08-29 | $54.76 | $55.37 | $54.57 | $55.13 | $53.63 | 2,106,696 |
| 2024-08-28 | $54.35 | $54.58 | $54.11 | $54.42 | $52.94 | 3,465,180 |
| 2024-08-27 | $55.53 | $55.81 | $55.27 | $55.67 | $54.15 | 2,970,799 |
| 2024-08-26 | $55.80 | $55.98 | $55.25 | $55.51 | $54.00 | 2,845,609 |
| 2024-08-23 | $54.54 | $55.20 | $54.34 | $55.19 | $53.69 | 2,241,094 |
| 2024-08-22 | $54.83 | $54.88 | $54.19 | $54.29 | $52.81 | 1,792,906 |
| 2024-08-21 | $55.12 | $55.44 | $54.88 | $55.35 | $53.84 | 2,128,629 |
| 2024-08-20 | $53.85 | $54.11 | $53.54 | $53.64 | $52.18 | 2,324,193 |
| 2024-08-19 | $53.62 | $54.11 | $53.59 | $53.96 | $52.49 | 2,288,652 |
| 2024-08-16 | $52.65 | $53.51 | $52.49 | $53.24 | $51.79 | 2,683,816 |
| 2024-08-15 | $52.57 | $52.99 | $52.48 | $52.65 | $51.22 | 2,612,082 |
| 2024-08-14 | $52.36 | $52.59 | $52.00 | $52.25 | $50.83 | 3,564,948 |
| 2024-08-13 | $53.39 | $53.73 | $53.23 | $53.66 | $52.20 | 2,203,909 |
| 2024-08-12 | $53.72 | $53.95 | $53.21 | $53.56 | $52.10 | 2,226,923 |
| 2024-08-09 | $53.64 | $53.93 | $53.15 | $53.76 | $52.30 | 2,124,534 |
| 2024-08-08 | $52.97 | $53.54 | $52.94 | $53.15 | $51.70 | 2,267,770 |
| 2024-08-07 | $53.59 | $53.68 | $52.74 | $52.76 | $51.32 | 2,465,397 |
| 2024-08-06 | $52.50 | $53.92 | $52.42 | $53.52 | $52.06 | 2,870,182 |
| 2024-08-05 | $52.00 | $53.25 | $51.73 | $53.04 | $51.60 | 3,524,876 |
| 2024-08-02 | $54.57 | $54.65 | $53.58 | $54.01 | $52.54 | 2,996,408 |
| 2024-08-01 | $54.99 | $55.16 | $53.81 | $54.26 | $52.78 | 2,525,184 |
| 2024-07-31 | $55.16 | $56.00 | $55.02 | $55.53 | $54.02 | 2,547,850 |
| 2024-07-30 | $53.76 | $54.21 | $53.48 | $54.11 | $52.64 | 2,892,664 |
| 2024-07-29 | $54.79 | $55.06 | $54.56 | $55.01 | $53.51 | 2,167,046 |
| 2024-07-26 | $55.21 | $55.55 | $54.94 | $55.38 | $55.38 | 1,825,221 |
| 2024-07-25 | $54.40 | $55.38 | $54.21 | $54.79 | $54.79 | 2,669,054 |
| 2024-07-24 | $55.07 | $55.24 | $54.40 | $54.43 | $54.43 | 2,075,090 |
| 2024-07-23 | $54.68 | $55.19 | $54.42 | $55.07 | $55.07 | 2,585,623 |
| 2024-07-22 | $55.60 | $55.85 | $55.39 | $55.75 | $55.75 | 1,939,132 |
| 2024-07-19 | $55.60 | $55.93 | $55.10 | $55.65 | $55.65 | 2,077,719 |
| 2024-07-18 | $56.95 | $56.98 | $56.05 | $56.12 | $56.12 | 2,438,329 |
| 2024-07-17 | $57.41 | $57.63 | $56.98 | $56.99 | $56.99 | 1,820,667 |
| 2024-07-16 | $57.00 | $57.34 | $56.49 | $57.20 | $57.20 | 2,433,312 |
| 2024-07-15 | $58.31 | $58.65 | $58.01 | $58.31 | $58.31 | 1,878,041 |
| 2024-07-12 | $59.40 | $59.77 | $59.18 | $59.27 | $59.27 | 2,595,204 |
| 2024-07-11 | $58.77 | $58.93 | $57.87 | $58.23 | $58.23 | 2,212,487 |
| 2024-07-10 | $58.03 | $58.64 | $57.98 | $58.55 | $58.55 | 1,639,207 |
| 2024-07-09 | $58.56 | $58.66 | $58.18 | $58.36 | $58.36 | 1,551,234 |
| 2024-07-08 | $58.63 | $59.00 | $58.16 | $58.35 | $58.35 | 1,877,678 |
| 2024-07-05 | $59.47 | $59.66 | $58.86 | $59.49 | $59.49 | 1,500,411 |
| 2024-07-03 | $59.00 | $60.03 | $58.96 | $59.54 | $59.54 | 1,861,735 |
| 2024-07-02 | $57.11 | $57.83 | $57.06 | $57.75 | $57.75 | 1,557,967 |
| 2024-07-01 | $57.81 | $58.44 | $57.53 | $57.71 | $57.71 | 1,575,229 |
| 2024-06-28 | $57.54 | $57.57 | $56.93 | $57.09 | $57.09 | 1,610,524 |
| 2024-06-27 | $56.85 | $57.00 | $56.61 | $56.74 | $56.74 | 1,755,440 |
| 2024-06-26 | $57.35 | $57.53 | $57.01 | $57.33 | $57.33 | 1,905,214 |
| 2024-06-25 | $57.00 | $57.06 | $56.71 | $56.97 | $56.97 | 1,538,748 |
| 2024-06-24 | $56.65 | $57.37 | $56.60 | $56.69 | $56.69 | 1,872,533 |
| 2024-06-21 | $56.63 | $56.83 | $56.32 | $56.58 | $56.58 | 2,227,017 |
| 2024-06-20 | $57.00 | $57.41 | $56.75 | $57.21 | $57.21 | 1,895,585 |
| 2024-06-18 | $56.05 | $56.79 | $55.95 | $56.66 | $56.66 | 2,759,166 |
| 2024-06-17 | $55.84 | $56.39 | $55.68 | $56.25 | $56.25 | 2,568,835 |
| 2024-06-14 | $56.33 | $57.10 | $56.29 | $56.83 | $56.83 | 2,218,491 |
| 2024-06-13 | $57.09 | $57.40 | $56.65 | $57.35 | $57.35 | 2,062,671 |
| 2024-06-12 | $58.13 | $58.22 | $57.26 | $57.39 | $57.39 | 2,679,624 |
| 2024-06-11 | $56.40 | $56.81 | $56.21 | $56.80 | $56.80 | 2,494,367 |
| 2024-06-10 | $58.31 | $58.54 | $58.04 | $58.41 | $58.41 | 1,138,167 |
| 2024-06-07 | $58.77 | $58.88 | $58.19 | $58.19 | $58.19 | 1,665,761 |
| 2024-06-06 | $58.67 | $59.77 | $58.48 | $59.70 | $59.70 | 2,233,202 |
| 2024-06-05 | $58.25 | $58.64 | $57.97 | $58.62 | $58.62 | 2,605,678 |
| 2024-06-04 | $57.92 | $58.20 | $57.37 | $58.07 | $58.07 | 3,687,898 |
| 2024-06-03 | $59.03 | $59.40 | $58.47 | $59.38 | $59.38 | 2,063,987 |
| 2024-05-31 | $59.59 | $59.88 | $58.67 | $59.53 | $59.53 | 2,023,670 |
| 2024-05-30 | $59.55 | $59.68 | $58.54 | $58.66 | $58.66 | 2,229,998 |
| 2024-05-29 | $60.07 | $60.84 | $59.41 | $59.45 | $59.45 | 3,208,038 |
| 2024-05-28 | $59.97 | $60.19 | $59.30 | $59.60 | $59.60 | 2,119,142 |
| 2024-05-24 | $58.83 | $59.75 | $58.79 | $59.63 | $59.63 | 2,395,664 |
| 2024-05-23 | $59.04 | $59.24 | $58.33 | $58.75 | $58.75 | 2,125,295 |
| 2024-05-22 | $61.29 | $61.29 | $58.67 | $58.73 | $58.73 | 3,606,487 |
| 2024-05-21 | $61.69 | $62.28 | $61.44 | $61.63 | $61.63 | 1,787,981 |
| 2024-05-20 | $61.36 | $62.02 | $61.23 | $61.58 | $61.58 | 2,365,427 |
| 2024-05-17 | $60.42 | $61.61 | $60.18 | $61.47 | $61.47 | 3,522,181 |
| 2024-05-16 | $59.53 | $60.78 | $59.40 | $60.02 | $60.02 | 2,439,743 |
| 2024-05-15 | $59.47 | $59.56 | $58.31 | $59.27 | $59.27 | 1,589,263 |
| 2024-05-14 | $59.28 | $59.38 | $58.50 | $58.79 | $58.79 | 2,546,768 |
| 2024-05-13 | $57.42 | $57.67 | $57.17 | $57.18 | $57.18 | 1,485,438 |
| 2024-05-10 | $57.50 | $57.67 | $57.13 | $57.19 | $57.19 | 1,560,245 |
| 2024-05-09 | $56.73 | $57.13 | $56.43 | $57.12 | $57.12 | 1,551,264 |
| 2024-05-08 | $56.58 | $56.76 | $56.35 | $56.50 | $56.50 | 1,481,093 |
| 2024-05-07 | $57.56 | $57.71 | $57.31 | $57.47 | $57.47 | 2,043,663 |
| 2024-05-06 | $56.86 | $56.92 | $56.60 | $56.86 | $56.86 | 1,181,169 |
| 2024-05-03 | $56.26 | $56.74 | $55.92 | $56.26 | $56.26 | 2,087,955 |
| 2024-05-02 | $55.76 | $56.35 | $55.51 | $55.58 | $55.58 | 2,781,881 |
| 2024-05-01 | $55.30 | $55.74 | $54.81 | $55.00 | $55.00 | 2,307,704 |
| 2024-04-30 | $56.23 | $56.34 | $55.16 | $55.16 | $55.16 | 2,456,366 |
| 2024-04-29 | $55.88 | $56.90 | $55.87 | $56.81 | $56.81 | 2,500,757 |
| 2024-04-26 | $56.91 | $56.91 | $55.80 | $56.43 | $56.43 | 4,065,233 |
| 2024-04-25 | $57.37 | $58.13 | $57.09 | $57.21 | $57.21 | 3,969,933 |
| 2024-04-24 | $59.10 | $59.30 | $58.69 | $59.24 | $59.24 | 2,063,721 |
| 2024-04-23 | $57.62 | $58.74 | $57.47 | $58.70 | $58.70 | 3,003,735 |
| 2024-04-22 | $57.91 | $58.67 | $57.71 | $58.51 | $58.51 | 1,955,087 |
| 2024-04-19 | $57.76 | $58.44 | $57.73 | $58.12 | $58.12 | 2,028,710 |
| 2024-04-18 | $58.75 | $58.77 | $57.77 | $57.99 | $57.99 | 2,890,371 |
| 2024-04-17 | $58.98 | $59.36 | $58.16 | $58.41 | $58.41 | 3,440,348 |
| 2024-04-16 | $57.15 | $57.29 | $56.61 | $56.96 | $56.96 | 3,171,824 |
| 2024-04-15 | $59.76 | $59.98 | $58.84 | $59.06 | $59.06 | 2,149,992 |
| 2024-04-12 | $59.69 | $60.02 | $58.54 | $58.56 | $58.56 | 2,583,462 |
| 2024-04-11 | $59.46 | $59.68 | $58.70 | $59.49 | $59.49 | 2,946,795 |
| 2024-04-10 | $59.78 | $59.97 | $59.28 | $59.68 | $59.68 | 3,291,483 |
| 2024-04-09 | $59.98 | $60.54 | $59.87 | $60.49 | $60.49 | 2,781,651 |
| 2024-04-08 | $59.10 | $59.76 | $58.97 | $59.69 | $59.69 | 3,630,699 |
| 2024-04-05 | $57.77 | $57.94 | $57.27 | $57.66 | $57.66 | 3,397,668 |
| 2024-04-04 | $59.30 | $59.34 | $57.73 | $57.74 | $57.74 | 2,813,612 |
| 2024-04-03 | $58.62 | $58.87 | $58.24 | $58.84 | $58.84 | 3,755,098 |
| 2024-04-02 | $58.59 | $59.23 | $58.49 | $59.17 | $59.17 | 3,127,929 |
| 2024-04-01 | $58.25 | $58.67 | $58.08 | $58.35 | $58.35 | 2,278,642 |
| 2024-03-28 | $57.51 | $57.80 | $57.27 | $57.69 | $57.69 | 2,658,812 |
| 2024-03-27 | $56.50 | $57.53 | $56.48 | $57.53 | $57.53 | 2,384,750 |
| 2024-03-26 | $56.87 | $56.89 | $56.23 | $56.55 | $56.55 | 2,649,187 |
| 2024-03-25 | $57.47 | $57.82 | $56.94 | $56.96 | $56.96 | 1,592,380 |
| 2024-03-22 | $57.25 | $57.52 | $57.03 | $57.04 | $57.04 | 2,399,660 |
| 2024-03-21 | $58.32 | $58.49 | $57.84 | $57.89 | $57.89 | 1,786,307 |
| 2024-03-20 | $56.79 | $57.84 | $56.60 | $57.78 | $57.78 | 2,443,103 |
| 2024-03-19 | $56.45 | $56.74 | $56.31 | $56.64 | $56.64 | 2,521,088 |
| 2024-03-18 | $56.46 | $56.47 | $55.87 | $55.88 | $55.88 | 1,958,124 |
| 2024-03-15 | $55.20 | $55.78 | $55.09 | $55.67 | $55.67 | 3,439,662 |
| 2024-03-14 | $56.48 | $56.65 | $55.76 | $56.04 | $56.04 | 2,899,101 |
| 2024-03-13 | $55.88 | $57.22 | $55.81 | $56.87 | $56.87 | 3,611,006 |
| 2024-03-12 | $56.75 | $56.85 | $55.94 | $56.00 | $56.00 | 2,868,247 |
| 2024-03-11 | $55.77 | $56.22 | $55.70 | $56.13 | $56.13 | 3,071,472 |
| 2024-03-08 | $57.98 | $58.01 | $57.11 | $57.30 | $57.30 | 3,953,987 |
| 2024-03-07 | $58.31 | $58.48 | $57.81 | $57.82 | $57.82 | 2,788,461 |
| 2024-03-06 | $58.68 | $59.09 | $58.45 | $58.56 | $57.14 | 2,221,225 |
| 2024-03-05 | $57.73 | $58.01 | $57.33 | $57.49 | $56.09 | 1,478,847 |
| 2024-03-04 | $58.01 | $58.21 | $57.87 | $58.06 | $56.65 | 2,111,324 |
| 2024-03-01 | $57.86 | $58.43 | $57.46 | $58.34 | $58.34 | 2,713,772 |
| 2024-02-29 | $57.53 | $57.80 | $57.20 | $57.34 | $57.34 | 1,969,804 |
| 2024-02-28 | $56.91 | $57.12 | $56.80 | $57.09 | $57.09 | 1,760,770 |
| 2024-02-27 | $57.95 | $58.07 | $57.58 | $57.74 | $57.74 | 2,347,504 |
| 2024-02-26 | $57.38 | $57.38 | $56.79 | $57.20 | $57.20 | 3,202,113 |
| 2024-02-23 | $58.54 | $58.85 | $58.19 | $58.31 | $58.31 | 1,650,317 |
| 2024-02-22 | $58.24 | $58.45 | $58.00 | $58.36 | $58.36 | 2,355,803 |
| 2024-02-21 | $57.92 | $58.20 | $57.55 | $57.76 | $57.76 | 2,178,708 |
| 2024-02-20 | $59.11 | $59.12 | $57.62 | $58.10 | $58.10 | 4,523,187 |
| 2024-02-16 | $60.19 | $60.74 | $60.10 | $60.34 | $60.34 | 2,981,090 |
| 2024-02-15 | $58.62 | $59.73 | $58.62 | $59.61 | $59.61 | 2,389,971 |
| 2024-02-14 | $59.44 | $59.91 | $59.32 | $59.85 | $59.85 | 2,241,530 |
| 2024-02-13 | $59.62 | $59.70 | $58.50 | $58.93 | $58.93 | 2,801,387 |
| 2024-02-12 | $60.14 | $60.72 | $60.08 | $60.45 | $60.45 | 1,879,610 |
| 2024-02-09 | $60.09 | $60.22 | $59.66 | $60.18 | $60.18 | 2,242,832 |
| 2024-02-08 | $60.15 | $60.24 | $59.87 | $60.04 | $60.04 | 1,791,354 |
| 2024-02-07 | $60.29 | $60.59 | $60.04 | $60.52 | $60.52 | 2,136,085 |
| 2024-02-06 | $59.99 | $60.38 | $59.90 | $60.33 | $60.33 | 2,304,075 |
| 2024-02-05 | $59.66 | $59.75 | $59.17 | $59.49 | $59.49 | 3,395,075 |
| 2024-02-02 | $61.33 | $61.38 | $60.68 | $61.09 | $61.09 | 2,676,655 |
| 2024-02-01 | $61.39 | $62.04 | $61.29 | $61.96 | $61.96 | 1,783,476 |
| 2024-01-31 | $61.99 | $62.33 | $61.14 | $61.22 | $61.22 | 1,908,160 |
| 2024-01-30 | $61.59 | $61.91 | $60.89 | $61.77 | $61.77 | 2,926,142 |
| 2024-01-29 | $61.86 | $62.01 | $61.37 | $61.96 | $61.96 | 1,811,526 |
| 2024-01-26 | $61.83 | $62.02 | $61.49 | $61.96 | $61.96 | 1,451,845 |
| 2024-01-25 | $62.14 | $62.16 | $61.30 | $61.70 | $61.70 | 2,514,885 |
| 2024-01-24 | $63.14 | $63.21 | $62.14 | $62.17 | $62.17 | 3,187,754 |
| 2024-01-23 | $61.15 | $62.18 | $61.04 | $61.30 | $61.30 | 3,452,834 |
| 2024-01-22 | $59.80 | $60.42 | $59.70 | $60.12 | $60.12 | 3,230,462 |
| 2024-01-19 | $60.24 | $60.54 | $59.72 | $60.53 | $60.53 | 2,475,483 |
| 2024-01-18 | $60.06 | $60.49 | $59.68 | $60.48 | $60.48 | 3,051,837 |
| 2024-01-17 | $60.29 | $60.51 | $60.02 | $60.42 | $60.42 | 3,059,942 |
| 2024-01-16 | $62.19 | $62.22 | $61.15 | $61.52 | $61.52 | 3,371,708 |
| 2024-01-12 | $63.71 | $64.04 | $63.16 | $63.26 | $63.26 | 2,615,638 |
| 2024-01-11 | $63.70 | $63.96 | $63.03 | $63.49 | $63.49 | 2,355,904 |
| 2024-01-10 | $63.92 | $64.28 | $63.58 | $63.67 | $63.67 | 2,976,418 |
| 2024-01-09 | $64.77 | $64.85 | $64.48 | $64.60 | $64.60 | 2,415,651 |
| 2024-01-08 | $65.04 | $66.13 | $64.96 | $66.02 | $66.02 | 2,329,018 |
| 2024-01-05 | $65.64 | $66.56 | $65.63 | $66.02 | $66.02 | 2,158,736 |
| 2024-01-04 | $66.30 | $66.79 | $66.13 | $66.59 | $66.59 | 1,887,983 |
| 2024-01-03 | $66.46 | $67.48 | $66.33 | $67.18 | $67.18 | 2,372,906 |
| 2024-01-02 | $67.99 | $68.41 | $67.74 | $67.91 | $67.91 | 2,545,063 |
| 2023-12-29 | $68.33 | $68.55 | $68.01 | $68.31 | $68.31 | 1,555,430 |
| 2023-12-28 | $68.84 | $69.11 | $68.58 | $68.62 | $68.62 | 1,949,494 |
| 2023-12-27 | $68.24 | $68.99 | $68.23 | $68.89 | $68.89 | 2,327,961 |
| 2023-12-26 | $68.00 | $68.45 | $67.96 | $68.22 | $68.22 | 1,390,217 |
| 2023-12-22 | $68.00 | $68.17 | $67.67 | $67.82 | $67.82 | 1,895,779 |
| 2023-12-21 | $67.25 | $67.88 | $67.07 | $67.79 | $67.79 | 2,681,183 |
| 2023-12-20 | $66.70 | $67.11 | $66.01 | $66.03 | $66.03 | 2,048,145 |
| 2023-12-19 | $66.80 | $67.41 | $66.73 | $67.21 | $67.21 | 2,589,942 |
| 2023-12-18 | $66.09 | $66.50 | $65.98 | $66.09 | $66.09 | 2,211,872 |
| 2023-12-15 | $65.15 | $66.01 | $64.61 | $65.79 | $65.79 | 3,607,235 |
| 2023-12-14 | $64.98 | $65.86 | $64.97 | $65.53 | $65.53 | 3,058,464 |
| 2023-12-13 | $62.46 | $64.08 | $62.11 | $64.05 | $64.05 | 2,656,358 |
| 2023-12-12 | $62.29 | $62.33 | $61.79 | $62.15 | $62.15 | 1,639,086 |
| 2023-12-11 | $61.76 | $62.19 | $61.28 | $62.07 | $62.07 | 2,896,192 |
| 2023-12-08 | $62.24 | $62.78 | $62.06 | $62.46 | $62.46 | 2,537,104 |
| 2023-12-07 | $62.47 | $62.90 | $62.13 | $62.69 | $62.69 | 2,981,817 |
| 2023-12-06 | $62.56 | $62.58 | $61.35 | $61.45 | $61.45 | 2,327,255 |
| 2023-12-05 | $61.04 | $61.18 | $60.54 | $61.02 | $61.02 | 2,189,122 |
| 2023-12-04 | $61.61 | $61.96 | $61.22 | $61.36 | $61.36 | 2,962,748 |
| 2023-12-01 | $61.96 | $63.10 | $61.69 | $62.94 | $62.94 | 3,721,651 |
| 2023-11-30 | $60.91 | $61.02 | $60.63 | $60.96 | $60.96 | 1,539,415 |
| 2023-11-29 | $61.62 | $61.73 | $60.56 | $60.80 | $60.80 | 1,957,797 |
| 2023-11-28 | $61.29 | $61.77 | $60.98 | $61.64 | $61.64 | 1,493,079 |
| 2023-11-27 | $61.71 | $61.86 | $61.26 | $61.31 | $61.31 | 1,493,756 |
| 2023-11-24 | $61.80 | $62.39 | $61.80 | $62.01 | $62.01 | 1,025,140 |
| 2023-11-22 | $62.35 | $62.48 | $61.80 | $62.22 | $62.22 | 2,335,298 |
| 2023-11-21 | $62.29 | $62.67 | $62.23 | $62.52 | $62.52 | 1,994,045 |
| 2023-11-20 | $60.97 | $61.80 | $60.96 | $61.61 | $61.61 | 1,695,563 |
| 2023-11-17 | $61.01 | $61.16 | $60.60 | $60.91 | $60.91 | 1,799,768 |
| 2023-11-16 | $60.05 | $60.59 | $60.05 | $60.38 | $60.38 | 1,612,202 |
| 2023-11-15 | $60.68 | $61.04 | $60.49 | $60.60 | $60.60 | 2,140,690 |
| 2023-11-14 | $60.17 | $60.81 | $60.14 | $60.65 | $60.65 | 2,442,797 |
| 2023-11-13 | $58.09 | $58.61 | $58.03 | $58.39 | $58.39 | 1,692,991 |
| 2023-11-10 | $57.53 | $58.18 | $57.20 | $58.07 | $58.07 | 1,698,505 |
| 2023-11-09 | $57.91 | $58.44 | $57.26 | $57.30 | $57.30 | 1,841,706 |
| 2023-11-08 | $57.26 | $57.59 | $56.82 | $57.06 | $57.06 | 2,175,911 |
| 2023-11-07 | $57.76 | $57.76 | $57.21 | $57.53 | $57.53 | 2,573,470 |
| 2023-11-06 | $59.47 | $59.59 | $58.91 | $59.02 | $59.02 | 1,726,487 |
| 2023-11-03 | $58.90 | $59.48 | $58.88 | $59.12 | $59.12 | 2,218,658 |
| 2023-11-02 | $58.72 | $59.27 | $58.56 | $59.03 | $59.03 | 2,102,490 |
| 2023-11-01 | $57.54 | $58.08 | $57.19 | $57.93 | $57.93 | 2,114,184 |
| 2023-10-31 | $56.44 | $57.31 | $56.28 | $57.06 | $57.06 | 2,607,499 |
| 2023-10-30 | $57.92 | $58.12 | $57.39 | $57.55 | $57.55 | 1,903,108 |
| 2023-10-27 | $57.58 | $57.69 | $56.92 | $57.19 | $57.19 | 2,595,502 |
| 2023-10-26 | $56.64 | $57.06 | $56.22 | $56.72 | $56.72 | 2,770,973 |
| 2023-10-25 | $56.78 | $57.29 | $56.64 | $56.67 | $56.67 | 2,826,112 |
| 2023-10-24 | $55.54 | $56.30 | $55.45 | $56.22 | $56.22 | 3,063,509 |
| 2023-10-23 | $54.75 | $55.23 | $54.28 | $54.85 | $54.85 | 2,064,336 |
| 2023-10-20 | $55.29 | $55.44 | $54.80 | $54.85 | $54.85 | 3,325,855 |
| 2023-10-19 | $56.77 | $57.01 | $56.27 | $56.54 | $56.54 | 2,955,537 |
| 2023-10-18 | $57.56 | $57.76 | $56.85 | $57.15 | $57.15 | 3,723,135 |
| 2023-10-17 | $57.05 | $58.44 | $57.05 | $58.39 | $58.39 | 2,773,653 |
| 2023-10-16 | $57.43 | $58.29 | $57.22 | $57.81 | $57.81 | 2,347,183 |
| 2023-10-13 | $57.02 | $57.23 | $56.41 | $56.60 | $56.60 | 2,097,393 |
| 2023-10-12 | $57.37 | $57.43 | $56.15 | $56.59 | $56.59 | 2,872,089 |
| 2023-10-11 | $57.48 | $57.68 | $56.91 | $57.43 | $57.43 | 2,288,720 |
| 2023-10-10 | $57.05 | $57.42 | $56.77 | $57.10 | $57.10 | 2,383,940 |
| 2023-10-09 | $55.90 | $56.28 | $55.48 | $56.24 | $56.24 | 2,079,573 |
| 2023-10-06 | $56.01 | $57.21 | $55.53 | $56.95 | $56.95 | 2,952,104 |
| 2023-10-05 | $54.91 | $55.45 | $54.86 | $55.33 | $55.33 | 1,771,857 |
| 2023-10-04 | $55.24 | $55.24 | $54.44 | $55.04 | $55.04 | 3,047,501 |
| 2023-10-03 | $55.00 | $55.58 | $54.65 | $54.91 | $54.91 | 2,353,007 |
| 2023-10-02 | $56.50 | $56.59 | $55.44 | $55.91 | $55.91 | 2,554,736 |
| 2023-09-29 | $57.48 | $57.57 | $56.74 | $56.88 | $56.88 | 2,231,297 |
| 2023-09-28 | $56.69 | $57.34 | $56.30 | $57.20 | $57.20 | 2,946,034 |
| 2023-09-27 | $56.00 | $56.05 | $55.04 | $55.70 | $55.70 | 3,087,564 |
| 2023-09-26 | $55.50 | $55.79 | $54.94 | $55.00 | $55.00 | 2,262,146 |
| 2023-09-25 | $55.67 | $56.17 | $55.07 | $56.12 | $56.12 | 2,831,055 |
| 2023-09-22 | $57.49 | $57.51 | $56.72 | $56.75 | $56.75 | 2,721,719 |
| 2023-09-21 | $56.11 | $56.19 | $55.62 | $55.67 | $55.67 | 2,406,265 |
| 2023-09-20 | $57.91 | $58.50 | $57.46 | $57.47 | $57.47 | 1,794,447 |
| 2023-09-19 | $58.21 | $58.55 | $57.61 | $57.84 | $57.84 | 1,929,150 |
| 2023-09-18 | $58.67 | $58.67 | $58.13 | $58.25 | $58.25 | 1,980,096 |
| 2023-09-15 | $59.25 | $59.30 | $58.43 | $58.45 | $58.45 | 3,046,090 |
| 2023-09-14 | $58.56 | $58.86 | $58.29 | $58.40 | $58.40 | 4,115,302 |
| 2023-09-13 | $56.37 | $56.54 | $56.01 | $56.16 | $56.16 | 1,919,335 |
| 2023-09-12 | $56.65 | $56.97 | $56.37 | $56.49 | $56.49 | 1,853,780 |
| 2023-09-11 | $56.92 | $57.14 | $56.45 | $56.51 | $56.51 | 2,391,336 |
| 2023-09-08 | $55.01 | $55.36 | $54.85 | $54.99 | $54.99 | 1,971,059 |
| 2023-09-07 | $55.68 | $55.99 | $55.19 | $55.40 | $55.40 | 2,600,795 |
| 2023-09-06 | $58.57 | $58.73 | $57.92 | $58.50 | $56.86 | 2,506,959 |
| 2023-09-05 | $58.93 | $59.19 | $58.50 | $58.50 | $56.86 | 2,069,818 |
| 2023-09-01 | $58.41 | $58.98 | $58.10 | $58.26 | $56.62 | 2,299,159 |
| 2023-08-31 | $57.98 | $58.06 | $57.42 | $57.49 | $55.88 | 2,152,357 |
| 2023-08-30 | $57.89 | $58.00 | $57.50 | $57.75 | $56.13 | 2,537,864 |
| 2023-08-29 | $56.36 | $57.30 | $56.18 | $57.29 | $55.68 | 2,769,237 |
| 2023-08-28 | $56.05 | $56.49 | $55.76 | $56.07 | $54.50 | 2,819,191 |
| 2023-08-25 | $55.67 | $55.72 | $54.73 | $55.21 | $53.66 | 3,110,480 |
| 2023-08-24 | $55.35 | $55.81 | $55.12 | $55.37 | $53.82 | 2,824,092 |
| 2023-08-23 | $56.53 | $57.08 | $56.29 | $56.98 | $55.38 | 3,254,594 |
| 2023-08-22 | $56.35 | $56.50 | $54.89 | $55.36 | $53.81 | 4,307,214 |
| 2023-08-21 | $56.07 | $56.37 | $55.90 | $56.24 | $54.66 | 2,390,744 |
| 2023-08-18 | $55.73 | $55.96 | $55.43 | $55.80 | $54.23 | 2,583,912 |
| 2023-08-17 | $56.94 | $57.07 | $55.99 | $56.23 | $54.65 | 3,994,417 |
| 2023-08-16 | $55.82 | $56.36 | $55.54 | $55.62 | $54.06 | 3,492,544 |
| 2023-08-15 | $57.50 | $57.50 | $56.52 | $56.66 | $55.07 | 2,639,340 |
| 2023-08-14 | $57.55 | $58.02 | $57.04 | $57.84 | $56.22 | 2,732,528 |
| 2023-08-11 | $59.02 | $59.19 | $58.75 | $58.96 | $57.30 | 1,946,748 |
| 2023-08-10 | $60.08 | $60.42 | $59.22 | $59.32 | $57.65 | 1,970,686 |
| 2023-08-09 | $59.85 | $60.05 | $59.42 | $59.50 | $57.83 | 1,622,514 |
| 2023-08-08 | $58.63 | $59.49 | $58.22 | $59.43 | $57.76 | 1,781,519 |
| 2023-08-07 | $60.01 | $60.05 | $59.35 | $59.94 | $58.26 | 1,561,426 |
| 2023-08-04 | $59.76 | $60.65 | $59.76 | $59.89 | $58.21 | 2,328,143 |
| 2023-08-03 | $59.42 | $60.19 | $59.22 | $59.83 | $58.15 | 2,652,686 |
| 2023-08-02 | $60.01 | $60.41 | $59.44 | $59.68 | $58.00 | 2,265,485 |
| 2023-08-01 | $61.45 | $61.60 | $60.88 | $60.95 | $60.95 | 2,265,359 |
| 2023-07-31 | $62.02 | $62.66 | $61.97 | $62.65 | $62.65 | 1,858,577 |
| 2023-07-28 | $61.90 | $61.98 | $61.29 | $61.33 | $61.33 | 2,122,928 |
| 2023-07-27 | $62.91 | $63.07 | $61.95 | $62.04 | $62.04 | 2,678,301 |
| 2023-07-26 | $63.26 | $63.56 | $62.69 | $63.12 | $63.12 | 2,543,036 |
| 2023-07-25 | $63.44 | $64.48 | $63.03 | $64.19 | $64.19 | 4,460,663 |
| 2023-07-24 | $60.42 | $61.91 | $60.35 | $61.49 | $61.49 | 2,775,414 |
| 2023-07-21 | $60.98 | $61.03 | $60.39 | $60.74 | $60.74 | 1,539,274 |
| 2023-07-20 | $61.44 | $61.59 | $60.81 | $60.87 | $60.87 | 2,689,685 |
| 2023-07-19 | $60.50 | $60.84 | $60.33 | $60.60 | $60.60 | 1,717,345 |
| 2023-07-18 | $61.07 | $61.46 | $60.87 | $61.29 | $61.29 | 1,874,712 |
| 2023-07-17 | $60.80 | $61.16 | $60.56 | $61.11 | $61.11 | 2,465,660 |
| 2023-07-14 | $62.82 | $62.90 | $61.97 | $62.10 | $62.10 | 2,484,636 |
| 2023-07-13 | $61.84 | $62.48 | $61.69 | $62.33 | $62.33 | 2,678,131 |
| 2023-07-12 | $60.29 | $60.99 | $60.27 | $60.70 | $60.70 | 2,993,139 |
| 2023-07-11 | $58.11 | $58.78 | $57.97 | $58.76 | $58.76 | 2,504,296 |
| 2023-07-10 | $56.98 | $57.71 | $56.93 | $57.47 | $57.47 | 2,240,332 |
| 2023-07-07 | $57.44 | $58.40 | $57.36 | $58.03 | $58.03 | 2,145,042 |
| 2023-07-06 | $58.27 | $58.37 | $57.28 | $57.80 | $57.80 | 3,043,903 |
| 2023-07-05 | $60.23 | $60.27 | $59.41 | $59.42 | $59.42 | 2,193,190 |
| 2023-07-03 | $60.55 | $60.91 | $60.33 | $60.79 | $60.79 | 1,439,468 |
| 2023-06-30 | $59.86 | $59.89 | $59.46 | $59.67 | $59.67 | 2,233,792 |
| 2023-06-29 | $59.13 | $59.83 | $59.01 | $59.77 | $59.77 | 2,479,041 |
| 2023-06-28 | $59.48 | $59.65 | $59.10 | $59.38 | $59.38 | 2,926,745 |
| 2023-06-27 | $60.02 | $60.51 | $59.73 | $60.45 | $60.45 | 1,975,998 |
| 2023-06-26 | $59.16 | $59.66 | $59.09 | $59.55 | $59.55 | 2,172,621 |
| 2023-06-23 | $59.19 | $59.47 | $58.71 | $59.31 | $59.31 | 2,854,510 |
| 2023-06-22 | $60.80 | $61.22 | $60.73 | $60.90 | $60.90 | 2,633,336 |
| 2023-06-21 | $61.36 | $62.14 | $61.20 | $61.94 | $61.94 | 3,155,179 |
| 2023-06-20 | $62.55 | $62.70 | $61.91 | $62.36 | $62.36 | 2,720,856 |
| 2023-06-16 | $63.96 | $64.08 | $63.12 | $63.17 | $63.17 | 2,867,332 |
| 2023-06-15 | $62.75 | $64.17 | $62.75 | $63.98 | $63.98 | 3,096,797 |
| 2023-06-14 | $63.35 | $63.38 | $62.28 | $62.73 | $62.73 | 3,445,617 |
| 2023-06-13 | $61.29 | $61.49 | $61.08 | $61.42 | $61.42 | 3,922,480 |
| 2023-06-12 | $59.49 | $59.58 | $58.94 | $59.52 | $59.52 | 2,154,125 |
| 2023-06-09 | $60.18 | $60.28 | $59.65 | $59.66 | $59.66 | 1,618,796 |
| 2023-06-08 | $59.76 | $60.06 | $59.38 | $60.01 | $60.01 | 2,704,717 |
| 2023-06-07 | $58.82 | $59.36 | $58.70 | $58.73 | $58.73 | 2,395,293 |
| 2023-06-06 | $58.20 | $58.78 | $58.07 | $58.77 | $58.77 | 2,554,619 |
| 2023-06-05 | $58.11 | $58.45 | $57.62 | $57.87 | $57.87 | 2,356,706 |
| 2023-06-02 | $58.41 | $58.88 | $58.13 | $58.72 | $58.72 | 4,372,180 |
| 2023-06-01 | $55.44 | $56.61 | $55.24 | $56.39 | $56.39 | 3,517,974 |
| 2023-05-31 | $54.96 | $55.17 | $54.64 | $54.90 | $54.90 | 3,776,560 |
| 2023-05-30 | $56.46 | $56.50 | $55.53 | $55.82 | $55.82 | 2,452,241 |
| 2023-05-26 | $56.64 | $56.85 | $56.33 | $56.67 | $56.67 | 2,427,538 |
| 2023-05-25 | $55.15 | $55.20 | $54.41 | $55.03 | $55.03 | 3,398,857 |
| 2023-05-24 | $56.04 | $56.24 | $55.28 | $55.41 | $55.41 | 3,681,903 |
| 2023-05-23 | $57.84 | $58.00 | $57.49 | $57.74 | $57.74 | 2,823,978 |
| 2023-05-22 | $58.27 | $58.82 | $58.14 | $58.62 | $58.62 | 2,110,956 |
| 2023-05-19 | $58.86 | $58.92 | $58.30 | $58.53 | $58.53 | 1,749,419 |
| 2023-05-18 | $58.25 | $58.57 | $57.68 | $58.49 | $58.49 | 2,086,310 |
| 2023-05-17 | $59.16 | $59.42 | $58.70 | $59.14 | $59.14 | 2,456,963 |
| 2023-05-16 | $58.69 | $59.12 | $58.07 | $58.13 | $58.13 | 2,149,169 |
| 2023-05-15 | $58.87 | $59.69 | $58.85 | $59.48 | $59.48 | 2,763,947 |
| 2023-05-12 | $58.13 | $58.73 | $58.04 | $58.31 | $58.31 | 2,182,220 |
| 2023-05-11 | $57.56 | $57.87 | $57.12 | $57.67 | $57.67 | 3,606,319 |
| 2023-05-10 | $60.60 | $60.66 | $58.96 | $59.65 | $59.65 | 3,551,435 |
| 2023-05-09 | $60.13 | $60.74 | $59.91 | $60.48 | $60.48 | 2,126,083 |
| 2023-05-08 | $61.45 | $61.68 | $60.77 | $60.87 | $60.87 | 2,461,246 |
| 2023-05-05 | $59.35 | $61.26 | $59.35 | $60.79 | $60.79 | 3,144,126 |
| 2023-05-04 | $58.17 | $58.54 | $57.79 | $58.18 | $58.18 | 2,890,868 |
| 2023-05-03 | $57.91 | $58.70 | $57.80 | $58.20 | $58.20 | 2,524,202 |
| 2023-05-02 | $57.61 | $57.87 | $57.19 | $57.74 | $57.74 | 2,898,803 |
| 2023-05-01 | $59.43 | $59.58 | $58.46 | $58.65 | $58.65 | 2,174,482 |
| 2023-04-28 | $58.43 | $59.17 | $58.31 | $59.04 | $59.04 | 3,566,377 |
| 2023-04-27 | $58.24 | $59.15 | $58.08 | $59.06 | $59.06 | 3,345,934 |
| 2023-04-26 | $58.63 | $58.75 | $58.01 | $58.36 | $58.36 | 3,196,977 |
| 2023-04-25 | $57.85 | $57.94 | $56.93 | $57.10 | $57.10 | 3,722,039 |
| 2023-04-24 | $58.68 | $59.22 | $58.43 | $59.12 | $59.12 | 2,321,425 |
| 2023-04-21 | $59.00 | $59.06 | $58.15 | $58.75 | $58.75 | 4,056,545 |
| 2023-04-20 | $61.25 | $61.74 | $60.55 | $60.71 | $60.71 | 3,367,184 |
| 2023-04-19 | $62.60 | $62.88 | $62.47 | $62.74 | $62.74 | 2,716,633 |
| 2023-04-18 | $62.71 | $63.36 | $62.57 | $63.35 | $63.35 | 2,001,794 |
| 2023-04-17 | $62.16 | $62.46 | $61.77 | $62.14 | $62.14 | 2,287,674 |
| 2023-04-14 | $62.32 | $62.46 | $61.08 | $61.58 | $61.58 | 2,680,376 |
| 2023-04-13 | $62.38 | $62.78 | $62.02 | $62.70 | $62.70 | 2,035,967 |
| 2023-04-12 | $62.60 | $62.83 | $62.17 | $62.39 | $62.39 | 2,186,038 |
| 2023-04-11 | $62.40 | $63.01 | $62.24 | $62.71 | $62.71 | 3,459,583 |
| 2023-04-10 | $59.89 | $60.34 | $59.61 | $60.32 | $60.32 | 1,858,388 |
| 2023-04-06 | $60.28 | $60.35 | $59.65 | $59.96 | $59.96 | 2,657,700 |
| 2023-04-05 | $60.35 | $60.71 | $59.87 | $60.64 | $60.64 | 2,393,006 |
| 2023-04-04 | $61.76 | $61.78 | $60.50 | $60.88 | $60.88 | 4,352,749 |
| 2023-04-03 | $62.50 | $63.03 | $62.14 | $62.81 | $62.81 | 2,947,424 |
| 2023-03-31 | $63.24 | $63.57 | $63.02 | $63.41 | $63.41 | 2,488,756 |
| 2023-03-30 | $63.05 | $63.21 | $62.52 | $62.89 | $62.89 | 3,877,625 |
| 2023-03-29 | $60.45 | $60.88 | $60.18 | $60.79 | $60.79 | 2,417,576 |
| 2023-03-28 | $59.57 | $59.75 | $59.29 | $59.64 | $59.64 | 1,871,348 |
| 2023-03-27 | $58.24 | $58.55 | $57.86 | $58.38 | $58.38 | 1,952,300 |
| 2023-03-24 | $57.89 | $58.27 | $57.67 | $58.15 | $58.15 | 2,498,834 |
| 2023-03-23 | $58.18 | $58.61 | $57.22 | $57.61 | $57.61 | 2,404,498 |
| 2023-03-22 | $58.69 | $58.81 | $57.50 | $57.53 | $57.53 | 3,074,628 |
| 2023-03-21 | $58.84 | $59.04 | $57.97 | $58.20 | $58.20 | 3,041,220 |
| 2023-03-20 | $58.31 | $58.85 | $58.02 | $58.76 | $58.76 | 2,315,392 |
| 2023-03-17 | $57.66 | $57.91 | $57.09 | $57.60 | $57.60 | 2,879,219 |
| 2023-03-16 | $56.62 | $57.60 | $56.48 | $57.58 | $57.58 | 4,129,377 |
| 2023-03-15 | $58.84 | $59.16 | $57.17 | $58.18 | $58.18 | 5,445,000 |
| 2023-03-14 | $60.48 | $61.10 | $60.35 | $61.00 | $61.00 | 2,977,390 |
| 2023-03-13 | $59.42 | $61.34 | $59.33 | $60.72 | $60.72 | 4,309,577 |
| 2023-03-10 | $60.71 | $61.54 | $59.97 | $60.11 | $60.11 | 4,029,056 |
| 2023-03-09 | $61.73 | $61.93 | $60.49 | $60.73 | $60.73 | 3,042,403 |
| 2023-03-08 | $63.28 | $63.52 | $63.02 | $63.26 | $63.26 | 2,969,813 |
| 2023-03-07 | $63.60 | $63.64 | $62.19 | $62.21 | $62.21 | 3,367,481 |
| 2023-03-06 | $64.30 | $64.40 | $63.83 | $64.04 | $64.04 | 3,009,476 |
| 2023-03-03 | $65.68 | $66.01 | $65.38 | $65.85 | $65.85 | 2,686,285 |
| 2023-03-02 | $63.46 | $65.27 | $63.17 | $65.01 | $65.01 | 5,879,405 |
| 2023-03-01 | $63.00 | $63.54 | $62.63 | $63.16 | $63.16 | 4,786,835 |
| 2023-02-28 | $61.27 | $61.57 | $60.75 | $60.97 | $60.97 | 3,041,490 |
| 2023-02-27 | $60.11 | $60.98 | $59.98 | $60.45 | $60.45 | 2,873,058 |
| 2023-02-24 | $60.13 | $60.50 | $59.84 | $60.43 | $60.43 | 4,344,661 |
| 2023-02-23 | $63.35 | $63.92 | $62.22 | $62.83 | $62.83 | 4,134,540 |
| 2023-02-22 | $64.33 | $64.63 | $63.46 | $64.18 | $64.18 | 4,002,562 |
| 2023-02-21 | $66.80 | $67.14 | $66.12 | $66.27 | $66.27 | 3,126,441 |
| 2023-02-17 | $66.48 | $66.88 | $66.15 | $66.44 | $66.44 | 2,740,371 |
| 2023-02-16 | $66.47 | $67.77 | $66.31 | $67.13 | $67.13 | 2,713,049 |
| 2023-02-15 | $65.26 | $66.85 | $65.11 | $66.80 | $66.80 | 2,936,935 |
| 2023-02-14 | $66.18 | $67.42 | $66.07 | $67.16 | $67.16 | 2,350,486 |
| 2023-02-13 | $65.72 | $66.94 | $65.62 | $66.74 | $66.74 | 2,930,722 |
| 2023-02-10 | $66.33 | $66.41 | $65.51 | $65.98 | $65.98 | 2,827,455 |
| 2023-02-09 | $68.10 | $68.10 | $66.45 | $66.68 | $66.68 | 2,507,093 |
| 2023-02-08 | $66.57 | $67.14 | $66.40 | $66.55 | $66.55 | 2,310,587 |
| 2023-02-07 | $65.93 | $67.05 | $65.32 | $66.81 | $66.81 | 3,124,350 |
| 2023-02-06 | $66.07 | $66.26 | $65.38 | $66.02 | $66.02 | 2,881,784 |
| 2023-02-03 | $67.39 | $68.00 | $66.89 | $67.08 | $67.08 | 3,359,289 |
| 2023-02-02 | $69.00 | $69.07 | $66.81 | $67.55 | $67.55 | 6,053,621 |
| 2023-02-01 | $69.91 | $70.44 | $68.35 | $70.10 | $70.10 | 4,558,032 |
| 2023-01-31 | $69.21 | $70.20 | $69.01 | $70.15 | $70.15 | 2,321,627 |
| 2023-01-30 | $69.70 | $70.20 | $69.49 | $69.67 | $69.67 | 2,577,112 |
| 2023-01-27 | $70.28 | $70.68 | $69.24 | $69.88 | $69.88 | 3,123,784 |
| 2023-01-26 | $71.32 | $71.52 | $70.41 | $71.24 | $71.24 | 2,810,979 |
| 2023-01-25 | $69.39 | $70.85 | $69.38 | $70.76 | $70.76 | 2,653,990 |
| 2023-01-24 | $70.00 | $70.00 | $68.20 | $69.76 | $69.76 | 2,533,876 |
| 2023-01-23 | $69.16 | $69.56 | $68.77 | $69.38 | $69.38 | 2,272,872 |
| 2023-01-20 | $68.15 | $69.49 | $67.98 | $69.46 | $69.46 | 4,344,910 |
| 2023-01-19 | $67.87 | $69.32 | $67.79 | $68.88 | $68.88 | 3,704,431 |
| 2023-01-18 | $69.42 | $70.00 | $68.05 | $68.06 | $68.06 | 3,548,944 |
| 2023-01-17 | $68.66 | $68.69 | $67.73 | $67.76 | $67.76 | 3,530,250 |
| 2023-01-13 | $68.65 | $69.38 | $68.44 | $69.28 | $69.28 | 2,635,238 |
| 2023-01-12 | $68.18 | $69.00 | $66.96 | $68.99 | $68.99 | 3,174,619 |
| 2023-01-11 | $67.43 | $67.48 | $66.57 | $67.30 | $67.30 | 3,299,494 |
| 2023-01-10 | $66.31 | $66.82 | $65.86 | $66.78 | $66.78 | 2,679,551 |
| 2023-01-09 | $66.47 | $66.67 | $65.58 | $65.62 | $65.62 | 2,844,153 |
| 2023-01-06 | $64.70 | $66.11 | $64.10 | $66.04 | $66.04 | 2,820,305 |
| 2023-01-05 | $63.22 | $63.61 | $62.76 | $63.33 | $63.33 | 3,024,855 |
| 2023-01-04 | $62.38 | $62.78 | $61.68 | $62.77 | $62.77 | 3,345,572 |
| 2023-01-03 | $61.58 | $62.35 | $61.05 | $61.40 | $61.40 | 2,137,915 |
| 2022-12-30 | $62.00 | $62.43 | $61.64 | $62.05 | $62.05 | 1,349,516 |
| 2022-12-29 | $62.00 | $62.46 | $61.96 | $62.24 | $62.24 | 1,495,302 |
| 2022-12-28 | $62.87 | $62.93 | $61.64 | $61.74 | $61.74 | 1,670,349 |
| 2022-12-27 | $62.69 | $63.09 | $62.40 | $62.74 | $62.74 | 1,457,305 |
| 2022-12-23 | $62.03 | $62.14 | $61.33 | $62.05 | $62.05 | 1,235,157 |
| 2022-12-22 | $61.65 | $61.73 | $60.57 | $61.41 | $61.41 | 2,308,328 |
| 2022-12-21 | $62.45 | $62.90 | $62.29 | $62.66 | $62.66 | 1,884,164 |
| 2022-12-20 | $61.10 | $61.89 | $61.10 | $61.54 | $61.54 | 1,722,948 |
| 2022-12-19 | $61.90 | $62.10 | $60.48 | $60.82 | $60.82 | 2,035,573 |
| 2022-12-16 | $60.85 | $61.32 | $60.56 | $61.18 | $61.18 | 3,155,813 |
| 2022-12-15 | $62.41 | $62.50 | $61.59 | $61.67 | $61.67 | 3,580,614 |
| 2022-12-14 | $62.42 | $62.90 | $61.61 | $62.41 | $62.41 | 3,227,485 |
| 2022-12-13 | $64.15 | $64.44 | $63.14 | $63.36 | $63.36 | 2,604,774 |
| 2022-12-12 | $63.29 | $63.31 | $62.19 | $63.09 | $63.09 | 2,631,521 |
| 2022-12-09 | $64.67 | $65.18 | $63.98 | $63.98 | $63.98 | 2,923,796 |
| 2022-12-08 | $63.42 | $63.96 | $63.24 | $63.47 | $63.47 | 2,243,159 |
| 2022-12-07 | $62.30 | $63.21 | $62.22 | $62.45 | $62.45 | 2,420,685 |
| 2022-12-06 | $63.12 | $63.43 | $62.38 | $62.74 | $62.74 | 2,885,199 |
| 2022-12-05 | $63.53 | $64.25 | $62.32 | $62.48 | $62.48 | 3,001,229 |
| 2022-12-02 | $61.90 | $63.56 | $61.85 | $63.43 | $63.43 | 2,857,593 |
| 2022-12-01 | $62.79 | $63.42 | $62.67 | $63.02 | $63.02 | 2,789,875 |
| 2022-11-30 | $61.72 | $63.19 | $61.43 | $62.80 | $62.80 | 3,757,685 |
| 2022-11-29 | $60.45 | $61.00 | $60.36 | $60.81 | $60.81 | 3,402,237 |
| 2022-11-28 | $58.99 | $59.69 | $58.77 | $58.98 | $58.98 | 3,015,958 |
| 2022-11-25 | $59.38 | $59.91 | $59.35 | $59.68 | $59.68 | 1,282,685 |
| 2022-11-23 | $58.53 | $60.04 | $58.46 | $60.04 | $60.04 | 3,658,597 |
| 2022-11-22 | $58.00 | $58.82 | $57.78 | $58.75 | $58.75 | 2,482,258 |
| 2022-11-21 | $56.79 | $57.53 | $55.96 | $57.24 | $57.24 | 3,662,352 |
| 2022-11-18 | $58.79 | $58.89 | $58.15 | $58.74 | $58.74 | 2,659,044 |
| 2022-11-17 | $57.00 | $58.62 | $56.83 | $58.60 | $58.60 | 3,270,086 |
| 2022-11-16 | $59.30 | $59.54 | $58.36 | $58.68 | $58.68 | 3,941,216 |
| 2022-11-15 | $60.05 | $60.14 | $59.21 | $59.69 | $59.69 | 3,461,269 |
| 2022-11-14 | $58.36 | $59.13 | $58.24 | $58.39 | $58.39 | 3,682,626 |
| 2022-11-11 | $57.57 | $58.59 | $57.16 | $58.05 | $58.05 | 6,602,068 |
| 2022-11-10 | $53.66 | $54.56 | $53.14 | $54.44 | $54.44 | 4,882,794 |
| 2022-11-09 | $53.23 | $53.54 | $52.06 | $52.10 | $52.10 | 3,225,458 |
| 2022-11-08 | $52.92 | $53.99 | $52.59 | $53.35 | $53.35 | 4,162,449 |
| 2022-11-07 | $53.97 | $53.97 | $52.68 | $52.79 | $52.79 | 3,550,710 |
| 2022-11-04 | $52.62 | $53.62 | $52.18 | $53.04 | $53.04 | 7,810,223 |
| 2022-11-03 | $47.61 | $48.69 | $47.47 | $48.33 | $48.33 | 4,326,752 |
| 2022-11-02 | $49.60 | $50.34 | $48.05 | $48.07 | $48.07 | 4,968,027 |
| 2022-11-01 | $50.34 | $50.40 | $49.24 | $49.60 | $49.60 | 4,150,154 |
| 2022-10-31 | $47.09 | $48.26 | $47.09 | $47.82 | $47.82 | 3,972,539 |
| 2022-10-28 | $48.00 | $48.26 | $46.92 | $47.53 | $47.53 | 7,580,224 |
| 2022-10-27 | $50.08 | $50.19 | $49.40 | $49.90 | $49.90 | 4,783,317 |
| 2022-10-26 | $50.42 | $52.00 | $50.37 | $51.06 | $51.06 | 5,165,359 |
| 2022-10-25 | $48.99 | $50.05 | $48.57 | $49.67 | $49.67 | 3,675,599 |
| 2022-10-24 | $48.90 | $49.58 | $48.70 | $49.01 | $49.01 | 3,782,533 |
| 2022-10-21 | $47.89 | $50.39 | $47.82 | $50.26 | $50.26 | 3,986,913 |
| 2022-10-20 | $47.73 | $49.46 | $47.69 | $48.25 | $48.25 | 4,480,169 |
| 2022-10-19 | $48.72 | $49.10 | $48.15 | $48.57 | $48.57 | 2,639,514 |
| 2022-10-18 | $50.25 | $50.44 | $48.58 | $49.29 | $49.29 | 3,294,771 |
| 2022-10-17 | $49.87 | $50.25 | $49.48 | $49.81 | $49.81 | 4,004,580 |
| 2022-10-14 | $50.36 | $50.39 | $48.27 | $48.31 | $48.31 | 2,834,263 |
| 2022-10-13 | $48.17 | $50.77 | $47.87 | $50.24 | $50.24 | 3,664,855 |
| 2022-10-12 | $49.19 | $50.06 | $49.06 | $49.14 | $49.14 | 3,570,712 |
| 2022-10-11 | $50.13 | $51.20 | $49.47 | $50.13 | $50.13 | 4,007,167 |
| 2022-10-10 | $51.73 | $51.79 | $51.05 | $51.22 | $51.22 | 3,440,311 |
| 2022-10-07 | $51.38 | $51.89 | $50.95 | $51.18 | $51.18 | 3,635,119 |
| 2022-10-06 | $51.76 | $52.28 | $51.36 | $51.57 | $51.57 | 3,393,649 |
| 2022-10-05 | $52.05 | $52.91 | $51.83 | $52.59 | $52.59 | 3,275,424 |
| 2022-10-04 | $52.31 | $53.49 | $52.21 | $53.23 | $53.23 | 3,274,911 |
| 2022-10-03 | $51.00 | $51.95 | $50.88 | $51.66 | $51.66 | 3,003,533 |
| 2022-09-30 | $49.71 | $51.10 | $49.71 | $50.04 | $50.04 | 3,093,926 |
| 2022-09-29 | $50.56 | $50.72 | $49.46 | $50.42 | $50.42 | 4,137,999 |
| 2022-09-28 | $48.58 | $50.23 | $48.50 | $50.13 | $50.13 | 3,765,400 |
| 2022-09-27 | $48.50 | $48.93 | $48.11 | $48.50 | $48.50 | 3,995,745 |
| 2022-09-26 | $47.50 | $48.60 | $47.39 | $47.47 | $47.47 | 5,592,804 |
| 2022-09-23 | $49.16 | $49.27 | $48.18 | $48.87 | $48.87 | 5,368,994 |
| 2022-09-22 | $52.00 | $52.08 | $50.92 | $51.21 | $51.21 | 4,625,564 |
| 2022-09-21 | $51.55 | $51.65 | $50.01 | $50.01 | $50.01 | 2,621,492 |
| 2022-09-20 | $51.64 | $51.71 | $51.01 | $51.45 | $51.45 | 3,740,447 |
| 2022-09-19 | $50.08 | $51.93 | $50.01 | $51.89 | $51.89 | 3,231,100 |
| 2022-09-16 | $50.71 | $51.41 | $50.35 | $50.95 | $50.95 | 4,872,309 |
| 2022-09-15 | $51.68 | $52.39 | $51.35 | $51.68 | $51.68 | 2,991,868 |
| 2022-09-14 | $52.25 | $52.58 | $51.59 | $52.02 | $52.02 | 3,149,681 |
| 2022-09-13 | $53.13 | $53.74 | $52.05 | $52.18 | $52.18 | 4,359,211 |
| 2022-09-12 | $54.60 | $54.90 | $54.15 | $54.54 | $54.54 | 3,382,850 |
| 2022-09-09 | $52.38 | $53.49 | $52.38 | $53.34 | $53.34 | 3,895,058 |
| 2022-09-08 | $49.56 | $50.50 | $49.36 | $50.39 | $50.39 | 5,296,392 |
| 2022-09-07 | $48.63 | $49.19 | $48.22 | $49.00 | $49.00 | 5,109,859 |
| 2022-09-06 | $50.50 | $50.65 | $49.68 | $49.85 | $49.85 | 5,090,471 |
| 2022-09-02 | $51.09 | $51.32 | $49.96 | $50.21 | $50.21 | 4,106,324 |
| 2022-09-01 | $50.37 | $50.39 | $49.40 | $49.88 | $49.88 | 7,320,627 |
| 2022-08-31 | $55.50 | $55.50 | $54.65 | $54.89 | $51.29 | 4,049,983 |
| 2022-08-30 | $57.16 | $57.23 | $55.28 | $55.40 | $51.77 | 4,607,172 |
| 2022-08-29 | $57.85 | $58.56 | $57.81 | $57.86 | $54.07 | 3,547,410 |
| 2022-08-26 | $60.31 | $60.81 | $58.77 | $58.88 | $55.02 | 3,353,642 |
| 2022-08-25 | $58.95 | $59.94 | $58.94 | $59.93 | $56.00 | 2,958,718 |
| 2022-08-24 | $58.05 | $58.42 | $57.68 | $58.15 | $54.34 | 3,385,694 |
| 2022-08-23 | $57.50 | $59.11 | $57.50 | $58.79 | $54.94 | 4,610,533 |
| 2022-08-22 | $56.81 | $57.43 | $56.41 | $57.31 | $53.55 | 3,738,356 |
| 2022-08-19 | $56.91 | $57.01 | $56.28 | $56.75 | $53.03 | 3,216,568 |
| 2022-08-18 | $57.45 | $57.58 | $56.63 | $57.13 | $53.38 | 3,809,275 |
| 2022-08-17 | $56.27 | $57.27 | $56.20 | $56.55 | $52.84 | 3,922,958 |
| 2022-08-16 | $56.56 | $58.00 | $56.32 | $57.97 | $54.17 | 4,584,510 |
| 2022-08-15 | $53.95 | $54.81 | $53.64 | $54.74 | $51.15 | 3,156,813 |
| 2022-08-12 | $54.29 | $55.81 | $54.24 | $55.76 | $52.10 | 3,036,248 |
| 2022-08-11 | $55.09 | $55.87 | $55.08 | $55.35 | $51.72 | 2,482,658 |
| 2022-08-10 | $54.71 | $55.13 | $54.41 | $54.93 | $51.33 | 2,324,985 |
| 2022-08-09 | $54.07 | $54.40 | $53.68 | $53.90 | $50.37 | 2,400,364 |
| 2022-08-08 | $54.77 | $55.13 | $54.16 | $54.38 | $50.81 | 2,331,857 |
| 2022-08-05 | $53.05 | $54.69 | $52.91 | $54.40 | $50.83 | 2,309,311 |
| 2022-08-04 | $53.03 | $53.56 | $52.86 | $53.13 | $49.65 | 2,650,889 |
| 2022-08-03 | $53.64 | $53.68 | $52.90 | $53.25 | $49.76 | 2,524,570 |
| 2022-08-02 | $53.60 | $53.79 | $52.77 | $53.02 | $49.54 | 2,393,297 |
| 2022-08-01 | $54.48 | $54.55 | $53.67 | $54.19 | $50.64 | 2,422,990 |
| 2022-07-29 | $54.29 | $55.31 | $53.88 | $55.04 | $51.43 | 2,655,692 |
| 2022-07-28 | $54.50 | $54.65 | $53.34 | $54.02 | $50.48 | 2,423,490 |
| 2022-07-27 | $52.15 | $53.58 | $51.92 | $53.44 | $49.94 | 2,999,970 |
| 2022-07-26 | $52.83 | $52.97 | $52.31 | $52.72 | $49.26 | 2,989,423 |
| 2022-07-25 | $52.97 | $53.11 | $52.18 | $52.82 | $49.36 | 2,490,645 |
| 2022-07-22 | $51.90 | $52.18 | $50.86 | $51.09 | $47.74 | 3,033,492 |
| 2022-07-21 | $49.50 | $50.83 | $49.46 | $50.76 | $47.43 | 2,922,807 |
| 2022-07-20 | $50.82 | $50.96 | $50.27 | $50.86 | $47.53 | 2,717,952 |
| 2022-07-19 | $50.37 | $51.03 | $49.99 | $50.87 | $47.53 | 3,153,389 |
| 2022-07-18 | $51.13 | $51.61 | $50.46 | $50.67 | $47.35 | 3,781,251 |
| 2022-07-15 | $48.60 | $49.33 | $48.11 | $49.27 | $46.04 | 3,198,914 |
| 2022-07-14 | $48.01 | $48.44 | $47.35 | $48.24 | $45.08 | 4,660,061 |
| 2022-07-13 | $49.68 | $50.76 | $49.26 | $50.29 | $46.99 | 3,406,881 |
| 2022-07-12 | $50.50 | $50.85 | $50.01 | $50.19 | $46.90 | 3,742,107 |
| 2022-07-11 | $51.44 | $51.65 | $50.68 | $51.12 | $47.77 | 2,778,817 |
| 2022-07-08 | $53.32 | $53.53 | $52.28 | $52.99 | $49.52 | 3,193,202 |
| 2022-07-07 | $54.34 | $55.10 | $53.76 | $54.14 | $50.59 | 4,148,384 |
| 2022-07-06 | $52.13 | $52.54 | $51.25 | $52.50 | $49.06 | 4,067,621 |
| 2022-07-05 | $52.27 | $52.95 | $51.46 | $52.94 | $49.47 | 5,292,366 |
| 2022-07-01 | $54.19 | $54.51 | $52.64 | $54.13 | $50.58 | 4,125,761 |
| 2022-06-30 | $56.10 | $56.70 | $55.10 | $56.18 | $52.50 | 3,594,328 |
| 2022-06-29 | $58.65 | $58.79 | $57.61 | $58.19 | $54.37 | 2,876,449 |
| 2022-06-28 | $58.55 | $59.04 | $57.90 | $58.19 | $54.37 | 3,026,939 |
| 2022-06-27 | $57.50 | $58.07 | $57.19 | $57.68 | $53.90 | 2,770,003 |
| 2022-06-24 | $55.16 | $56.37 | $54.89 | $56.32 | $52.63 | 2,783,837 |
| 2022-06-23 | $55.63 | $55.71 | $54.04 | $54.75 | $51.16 | 3,917,476 |
| 2022-06-22 | $55.18 | $56.14 | $55.04 | $55.61 | $51.96 | 4,036,236 |
| 2022-06-21 | $56.95 | $58.10 | $56.92 | $57.72 | $53.94 | 3,576,754 |
| 2022-06-17 | $58.51 | $58.94 | $57.24 | $57.76 | $53.97 | 3,963,830 |
| 2022-06-16 | $60.06 | $60.64 | $59.63 | $60.21 | $56.26 | 3,170,416 |
| 2022-06-15 | $61.26 | $62.27 | $60.33 | $61.95 | $57.89 | 3,582,029 |
| 2022-06-14 | $60.37 | $60.80 | $59.31 | $59.97 | $56.04 | 3,288,629 |
| 2022-06-13 | $60.83 | $61.72 | $60.11 | $60.81 | $56.82 | 3,559,836 |
| 2022-06-10 | $63.56 | $64.13 | $62.92 | $63.48 | $63.48 | 3,218,771 |
| 2022-06-09 | $66.79 | $66.84 | $65.28 | $65.28 | $65.28 | 2,719,348 |
| 2022-06-08 | $67.74 | $68.56 | $67.34 | $67.59 | $67.59 | 3,190,314 |
| 2022-06-07 | $67.04 | $69.25 | $67.03 | $69.21 | $69.21 | 4,557,078 |
| 2022-06-06 | $66.98 | $67.42 | $66.37 | $66.78 | $66.78 | 3,050,042 |
| 2022-06-03 | $66.66 | $67.48 | $66.39 | $67.10 | $67.10 | 3,632,967 |
| 2022-06-02 | $66.40 | $67.93 | $66.25 | $67.44 | $67.44 | 3,866,292 |
| 2022-06-01 | $72.25 | $72.82 | $70.85 | $71.60 | $57.29 | 5,734,558 |
| 2022-05-31 | $71.70 | $72.18 | $70.30 | $70.66 | $56.54 | 3,642,970 |
| 2022-05-27 | $70.48 | $71.47 | $70.40 | $71.02 | $56.83 | 2,923,805 |
| 2022-05-26 | $68.24 | $68.67 | $68.06 | $68.41 | $54.74 | 2,502,130 |
| 2022-05-25 | $68.58 | $68.91 | $67.68 | $68.69 | $54.96 | 2,566,251 |
| 2022-05-24 | $67.75 | $69.14 | $67.63 | $69.01 | $55.22 | 3,559,705 |
| 2022-05-23 | $68.30 | $69.02 | $67.78 | $68.70 | $54.97 | 4,903,755 |
| 2022-05-20 | $67.24 | $67.55 | $66.04 | $67.32 | $53.86 | 5,418,793 |
| 2022-05-19 | $64.13 | $66.46 | $64.13 | $65.87 | $52.70 | 6,078,896 |
| 2022-05-18 | $64.54 | $64.75 | $63.58 | $63.82 | $51.06 | 4,017,121 |
| 2022-05-17 | $65.33 | $65.64 | $64.80 | $65.55 | $52.45 | 4,247,596 |
| 2022-05-16 | $63.46 | $63.89 | $62.80 | $63.47 | $50.78 | 4,702,059 |
| 2022-05-13 | $62.80 | $63.78 | $62.54 | $63.54 | $50.84 | 3,489,761 |
| 2022-05-12 | $61.26 | $62.36 | $60.70 | $61.98 | $49.59 | 5,096,920 |
| 2022-05-11 | $64.04 | $65.02 | $62.69 | $62.77 | $50.22 | 4,783,123 |
| 2022-05-10 | $63.32 | $63.43 | $61.53 | $62.52 | $50.02 | 4,364,996 |
| 2022-05-09 | $63.54 | $63.84 | $62.01 | $62.14 | $49.72 | 6,662,332 |
| 2022-05-06 | $65.17 | $65.98 | $64.36 | $65.85 | $52.69 | 4,248,821 |
| 2022-05-05 | $68.03 | $68.17 | $65.10 | $65.79 | $52.64 | 6,085,209 |
| 2022-05-04 | $67.15 | $69.37 | $66.45 | $69.27 | $55.43 | 5,116,208 |
| 2022-05-03 | $67.59 | $68.43 | $67.44 | $67.88 | $54.31 | 3,405,591 |
| 2022-05-02 | $66.94 | $67.41 | $66.00 | $67.40 | $53.93 | 4,811,501 |
| 2022-04-29 | $68.84 | $69.32 | $66.92 | $66.98 | $53.59 | 4,070,406 |
| 2022-04-28 | $67.08 | $68.17 | $66.39 | $68.11 | $54.50 | 5,326,931 |
| 2022-04-27 | $67.31 | $68.02 | $66.44 | $67.18 | $53.75 | 7,379,248 |
| 2022-04-26 | $65.07 | $65.55 | $64.17 | $64.25 | $51.41 | 5,510,741 |
| 2022-04-25 | $64.98 | $66.12 | $63.86 | $65.90 | $52.73 | 11,373,592 |
| 2022-04-22 | $70.50 | $70.84 | $67.86 | $67.99 | $54.40 | 9,548,477 |
| 2022-04-21 | $74.05 | $74.47 | $71.21 | $71.46 | $57.18 | 9,372,318 |
| 2022-04-20 | $75.75 | $77.10 | $74.67 | $76.90 | $61.53 | 5,408,556 |
| 2022-04-19 | $77.33 | $77.92 | $77.12 | $77.86 | $62.30 | 3,449,837 |
| 2022-04-18 | $78.38 | $79.14 | $78.19 | $78.38 | $62.71 | 3,397,609 |
| 2022-04-14 | $77.71 | $78.51 | $77.55 | $78.15 | $62.53 | 3,381,255 |
| 2022-04-13 | $77.05 | $78.22 | $77.05 | $78.13 | $62.51 | 2,727,777 |
| 2022-04-12 | $76.66 | $78.05 | $76.64 | $77.03 | $61.63 | 3,800,022 |
| 2022-04-11 | $76.73 | $76.92 | $75.45 | $75.90 | $60.73 | 3,262,983 |
| 2022-04-08 | $78.00 | $78.41 | $77.50 | $77.67 | $62.15 | 2,662,949 |
| 2022-04-07 | $77.00 | $77.68 | $76.46 | $77.35 | $61.89 | 3,305,266 |
| 2022-04-06 | $77.76 | $78.02 | $76.65 | $77.32 | $61.87 | 3,927,752 |
| 2022-04-05 | $78.26 | $78.69 | $77.05 | $77.18 | $61.75 | 3,433,197 |
| 2022-04-04 | $78.79 | $79.00 | $78.16 | $78.78 | $63.03 | 2,823,673 |
| 2022-04-01 | $78.51 | $79.66 | $78.43 | $79.30 | $63.45 | 3,095,669 |
| 2022-03-31 | $78.28 | $78.74 | $77.18 | $77.25 | $61.81 | 3,194,819 |
| 2022-03-30 | $77.50 | $78.57 | $77.49 | $78.12 | $62.51 | 4,605,255 |
| 2022-03-29 | $74.25 | $75.76 | $73.47 | $75.63 | $60.51 | 5,468,048 |
| 2022-03-28 | $75.79 | $75.87 | $74.62 | $75.59 | $60.48 | 6,968,189 |
| 2022-03-25 | $74.24 | $75.39 | $74.24 | $75.34 | $60.28 | 3,664,449 |
| 2022-03-24 | $73.69 | $74.58 | $73.65 | $74.27 | $59.43 | 4,441,276 |
| 2022-03-23 | $71.61 | $72.99 | $71.44 | $72.96 | $58.38 | 4,755,220 |
| 2022-03-22 | $72.64 | $73.00 | $70.63 | $71.03 | $56.83 | 7,505,439 |
| 2022-03-21 | $70.42 | $72.10 | $70.37 | $71.64 | $57.32 | 6,661,836 |
| 2022-03-18 | $68.77 | $68.91 | $67.67 | $68.80 | $55.05 | 5,540,557 |
| 2022-03-17 | $66.55 | $67.95 | $66.07 | $67.90 | $54.33 | 4,760,817 |
| 2022-03-16 | $65.46 | $66.97 | $65.31 | $66.84 | $53.48 | 6,389,152 |
| 2022-03-15 | $63.96 | $64.82 | $63.37 | $64.78 | $51.83 | 6,572,981 |
| 2022-03-14 | $67.00 | $67.22 | $65.04 | $65.49 | $52.40 | 8,330,193 |
| 2022-03-11 | $68.42 | $69.62 | $68.35 | $68.55 | $54.85 | 5,894,453 |
| 2022-03-10 | $69.86 | $71.25 | $69.47 | $71.21 | $56.98 | 6,792,371 |
| 2022-03-09 | $68.76 | $70.20 | $68.38 | $69.84 | $55.88 | 11,868,093 |
| 2022-03-08 | $69.58 | $70.70 | $69.05 | $69.57 | $55.67 | 9,053,049 |
| 2022-03-07 | $72.71 | $73.23 | $71.68 | $72.40 | $57.93 | 8,417,744 |
| 2022-03-04 | $70.79 | $73.14 | $70.77 | $73.12 | $58.51 | 6,999,712 |
| 2022-03-03 | $72.49 | $73.58 | $72.29 | $73.00 | $58.41 | 6,315,889 |
| 2022-03-02 | $71.07 | $71.98 | $70.66 | $71.97 | $57.59 | 6,503,882 |
| 2022-03-01 | $68.09 | $68.96 | $67.57 | $68.50 | $54.81 | 5,936,032 |
| 2022-02-28 | $66.97 | $68.07 | $66.92 | $67.79 | $54.24 | 4,707,416 |
| 2022-02-25 | $64.29 | $67.07 | $64.09 | $67.06 | $53.66 | 7,052,005 |
| 2022-02-24 | $63.54 | $63.81 | $62.27 | $63.50 | $50.81 | 8,162,359 |
| 2022-02-23 | $69.69 | $69.82 | $68.67 | $68.76 | $52.54 | 6,643,630 |
| 2022-02-22 | $69.41 | $69.84 | $68.16 | $68.74 | $52.52 | 5,663,716 |
| 2022-02-18 | $69.37 | $69.56 | $68.60 | $69.34 | $52.98 | 7,623,166 |
| 2022-02-17 | $68.15 | $68.56 | $67.59 | $67.92 | $51.89 | 7,743,109 |
| 2022-02-16 | $67.45 | $68.87 | $67.45 | $68.73 | $52.51 | 7,891,584 |
| 2022-02-15 | $67.05 | $67.56 | $66.09 | $67.52 | $51.59 | 8,606,494 |
| 2022-02-14 | $68.60 | $68.60 | $67.53 | $68.26 | $52.15 | 8,240,515 |
| 2022-02-11 | $68.56 | $69.39 | $68.35 | $68.91 | $52.65 | 6,634,094 |
| 2022-02-10 | $69.75 | $70.94 | $69.62 | $69.94 | $53.44 | 9,726,396 |
| 2022-02-09 | $68.43 | $69.02 | $67.76 | $68.90 | $52.64 | 12,021,677 |
| 2022-02-08 | $69.32 | $69.37 | $67.89 | $69.16 | $52.84 | 12,082,430 |
| 2022-02-07 | $67.58 | $68.86 | $67.06 | $68.45 | $52.30 | 8,000,331 |
| 2022-02-04 | $65.85 | $66.43 | $65.64 | $66.16 | $50.55 | 8,408,129 |
| 2022-02-03 | $66.53 | $66.54 | $65.45 | $65.74 | $50.23 | 13,990,255 |
| 2022-02-02 | $65.29 | $65.79 | $64.81 | $65.52 | $50.06 | 8,910,156 |
| 2022-02-01 | $63.98 | $65.07 | $63.83 | $65.02 | $49.68 | 11,664,385 |
| 2022-01-31 | $63.75 | $63.75 | $62.84 | $63.60 | $48.59 | 10,776,132 |
| 2022-01-28 | $64.55 | $64.65 | $63.22 | $64.17 | $49.03 | 15,093,955 |
| 2022-01-27 | $64.97 | $66.09 | $64.90 | $65.80 | $50.27 | 12,706,854 |
| 2022-01-26 | $64.41 | $65.45 | $64.01 | $64.47 | $49.26 | 8,516,672 |
| 2022-01-25 | $63.75 | $64.49 | $62.86 | $63.88 | $48.81 | 9,478,216 |
| 2022-01-24 | $63.23 | $64.63 | $62.22 | $64.61 | $49.36 | 9,963,030 |
| 2022-01-21 | $65.71 | $66.09 | $64.95 | $64.97 | $49.64 | 11,911,811 |
| 2022-01-20 | $68.49 | $69.56 | $67.92 | $68.03 | $51.98 | 10,811,405 |
| 2022-01-19 | $67.80 | $68.79 | $67.65 | $68.48 | $52.32 | 5,627,662 |
| 2022-01-18 | $66.87 | $67.54 | $66.08 | $66.45 | $50.77 | 7,728,793 |
| 2022-01-14 | $66.25 | $67.23 | $66.09 | $66.97 | $51.17 | 6,723,037 |
| 2022-01-13 | $67.00 | $67.52 | $66.80 | $67.10 | $51.27 | 6,500,034 |
| 2022-01-12 | $67.00 | $67.22 | $66.10 | $67.15 | $51.30 | 5,748,474 |
| 2022-01-11 | $63.00 | $64.61 | $62.46 | $64.49 | $49.27 | 5,262,844 |
| 2022-01-10 | $63.14 | $63.45 | $62.20 | $63.15 | $48.25 | 5,445,254 |
| 2022-01-07 | $62.89 | $64.37 | $62.81 | $64.36 | $49.17 | 4,658,820 |
| 2022-01-06 | $62.28 | $62.64 | $61.40 | $62.12 | $47.46 | 3,657,351 |
| 2022-01-05 | $61.74 | $62.98 | $61.72 | $62.05 | $47.41 | 7,976,902 |
| 2022-01-04 | $60.53 | $61.64 | $60.44 | $61.32 | $46.85 | 4,151,233 |
| 2022-01-03 | $60.59 | $60.78 | $60.14 | $60.34 | $46.10 | 1,983,720 |
| 2021-12-31 | $60.13 | $60.53 | $60.04 | $60.35 | $46.11 | 1,538,180 |
| 2021-12-30 | $60.80 | $60.96 | $60.22 | $60.26 | $46.04 | 2,571,575 |
| 2021-12-29 | $60.26 | $60.83 | $60.13 | $60.21 | $46.00 | 2,788,825 |
| 2021-12-28 | $59.93 | $60.25 | $59.43 | $59.62 | $45.55 | 2,232,013 |
| 2021-12-27 | $59.90 | $60.30 | $59.39 | $60.29 | $46.06 | 1,865,967 |
| 2021-12-23 | $59.61 | $60.21 | $59.42 | $59.92 | $45.78 | 2,883,425 |
| 2021-12-22 | $58.91 | $59.34 | $58.06 | $59.25 | $45.27 | 4,194,910 |
| 2021-12-21 | $58.86 | $59.77 | $58.82 | $59.71 | $45.62 | 6,112,610 |
| 2021-12-20 | $57.88 | $58.26 | $57.37 | $58.22 | $44.48 | 3,831,225 |
| 2021-12-17 | $59.04 | $59.09 | $58.17 | $58.27 | $44.52 | 4,589,390 |
| 2021-12-16 | $58.58 | $58.97 | $58.37 | $58.45 | $44.66 | 3,504,084 |
| 2021-12-15 | $58.11 | $58.32 | $57.05 | $58.26 | $44.51 | 4,821,842 |
| 2021-12-14 | $58.11 | $58.63 | $57.82 | $58.08 | $44.38 | 3,861,162 |
| 2021-12-13 | $58.02 | $58.13 | $57.20 | $57.63 | $44.03 | 3,348,516 |
| 2021-12-10 | $57.68 | $57.86 | $56.96 | $57.20 | $43.70 | 3,217,081 |
| 2021-12-09 | $56.97 | $57.25 | $56.70 | $57.06 | $43.60 | 3,129,439 |
| 2021-12-08 | $57.91 | $58.11 | $57.44 | $57.64 | $44.04 | 3,029,074 |
| 2021-12-07 | $57.70 | $58.64 | $57.55 | $57.84 | $44.19 | 5,203,027 |
| 2021-12-06 | $55.93 | $56.10 | $55.45 | $55.83 | $42.66 | 5,446,607 |
| 2021-12-03 | $55.79 | $56.20 | $54.00 | $54.51 | $41.65 | 6,800,521 |
| 2021-12-02 | $56.40 | $57.98 | $56.12 | $57.66 | $44.05 | 7,689,654 |
| 2021-12-01 | $56.45 | $57.13 | $55.24 | $55.27 | $42.23 | 5,085,469 |
| 2021-11-30 | $56.34 | $57.06 | $55.70 | $56.19 | $42.93 | 5,677,557 |
| 2021-11-29 | $55.46 | $56.22 | $55.23 | $55.96 | $42.76 | 4,640,266 |
| 2021-11-26 | $53.42 | $54.53 | $53.28 | $54.43 | $41.59 | 2,837,852 |
| 2021-11-24 | $55.96 | $56.34 | $55.30 | $55.48 | $42.39 | 4,401,557 |
| 2021-11-23 | $54.77 | $55.61 | $54.76 | $55.53 | $42.43 | 4,471,257 |
| 2021-11-22 | $52.90 | $54.50 | $52.65 | $54.02 | $41.27 | 4,435,353 |
| 2021-11-19 | $52.51 | $52.83 | $52.23 | $52.36 | $40.00 | 3,593,488 |
| 2021-11-18 | $52.25 | $52.47 | $51.88 | $52.30 | $39.96 | 2,782,991 |
| 2021-11-17 | $52.71 | $53.09 | $52.29 | $52.32 | $39.97 | 3,064,103 |
| 2021-11-16 | $53.50 | $53.60 | $52.67 | $52.74 | $40.30 | 3,983,241 |
| 2021-11-15 | $53.84 | $53.92 | $53.44 | $53.74 | $41.06 | 3,808,309 |
| 2021-11-12 | $54.50 | $54.85 | $54.25 | $54.52 | $41.66 | 2,315,253 |
| 2021-11-11 | $54.38 | $55.12 | $54.22 | $55.06 | $42.07 | 4,451,643 |
| 2021-11-10 | $53.00 | $53.35 | $52.32 | $52.32 | $39.97 | 2,890,236 |
| 2021-11-09 | $54.18 | $54.33 | $52.84 | $53.40 | $40.80 | 3,857,046 |
| 2021-11-08 | $53.73 | $54.74 | $53.73 | $54.71 | $41.80 | 3,780,641 |
| 2021-11-05 | $53.11 | $53.50 | $52.99 | $53.42 | $40.81 | 3,762,510 |
| 2021-11-04 | $53.40 | $53.46 | $52.70 | $53.18 | $40.63 | 5,842,209 |
| 2021-11-03 | $53.44 | $53.92 | $52.98 | $53.72 | $41.04 | 3,889,875 |
| 2021-11-02 | $53.10 | $53.23 | $52.57 | $53.10 | $40.57 | 6,707,489 |
| 2021-11-01 | $54.82 | $55.02 | $54.46 | $54.50 | $41.64 | 4,470,427 |
| 2021-10-29 | $55.38 | $55.50 | $54.66 | $54.84 | $41.90 | 4,260,375 |
| 2021-10-28 | $56.01 | $56.38 | $55.78 | $56.11 | $42.87 | 2,950,358 |
| 2021-10-27 | $56.28 | $56.44 | $55.68 | $55.77 | $42.61 | 3,334,038 |
| 2021-10-26 | $57.27 | $57.27 | $56.61 | $56.90 | $43.47 | 2,503,956 |
| 2021-10-25 | $57.07 | $57.69 | $56.86 | $57.44 | $43.89 | 3,799,329 |
| 2021-10-22 | $56.38 | $56.95 | $55.75 | $56.72 | $43.34 | 4,310,182 |
| 2021-10-21 | $56.14 | $56.15 | $55.56 | $55.93 | $42.73 | 4,823,483 |
| 2021-10-20 | $57.50 | $58.11 | $57.09 | $58.01 | $44.32 | 4,067,514 |
| 2021-10-19 | $58.06 | $58.46 | $57.63 | $58.08 | $44.38 | 4,645,738 |
| 2021-10-18 | $57.49 | $58.03 | $56.82 | $58.01 | $44.32 | 4,870,269 |
| 2021-10-15 | $58.00 | $58.07 | $57.31 | $57.48 | $43.92 | 4,282,515 |
| 2021-10-14 | $56.86 | $57.81 | $56.80 | $57.65 | $44.05 | 5,228,521 |
| 2021-10-13 | $55.36 | $55.76 | $55.04 | $55.55 | $42.44 | 4,014,382 |
| 2021-10-12 | $55.82 | $56.17 | $55.60 | $55.88 | $42.69 | 3,735,377 |
| 2021-10-11 | $56.60 | $56.97 | $55.83 | $55.84 | $42.66 | 4,786,134 |
| 2021-10-08 | $55.15 | $55.47 | $54.73 | $55.06 | $42.07 | 3,403,223 |
| 2021-10-07 | $54.31 | $54.98 | $54.19 | $54.45 | $41.60 | 3,336,580 |
| 2021-10-06 | $52.80 | $53.77 | $52.43 | $53.75 | $41.07 | 3,809,600 |
| 2021-10-05 | $53.61 | $53.68 | $52.68 | $53.29 | $40.72 | 3,074,140 |
| 2021-10-04 | $53.81 | $54.20 | $53.29 | $53.36 | $40.77 | 3,100,761 |
| 2021-10-01 | $53.51 | $53.80 | $52.87 | $53.55 | $40.91 | 2,887,239 |
| 2021-09-30 | $53.79 | $54.21 | $53.40 | $53.52 | $40.89 | 4,770,382 |
| 2021-09-29 | $52.77 | $53.28 | $52.31 | $52.62 | $40.20 | 6,591,631 |
| 2021-09-28 | $53.96 | $54.15 | $52.43 | $52.56 | $40.16 | 9,077,670 |
| 2021-09-27 | $54.36 | $55.22 | $54.26 | $55.07 | $42.08 | 5,328,943 |
| 2021-09-24 | $54.45 | $54.91 | $54.33 | $54.53 | $41.66 | 5,030,113 |
| 2021-09-23 | $55.22 | $55.56 | $54.67 | $55.05 | $42.06 | 10,581,605 |
| 2021-09-22 | $55.36 | $55.62 | $54.66 | $55.00 | $42.02 | 6,752,079 |
| 2021-09-21 | $55.00 | $55.02 | $53.78 | $54.54 | $41.67 | 4,496,504 |
| 2021-09-20 | $53.01 | $54.11 | $52.86 | $54.04 | $41.29 | 6,939,919 |
| 2021-09-17 | $55.80 | $56.12 | $54.78 | $55.54 | $42.43 | 7,663,082 |
| 2021-09-16 | $58.84 | $58.84 | $57.30 | $58.11 | $44.40 | 4,286,647 |
| 2021-09-15 | $59.84 | $60.76 | $59.75 | $60.32 | $46.09 | 5,262,409 |
| 2021-09-14 | $60.80 | $60.90 | $59.56 | $59.82 | $45.70 | 5,153,855 |
| 2021-09-13 | $61.41 | $61.56 | $60.81 | $61.09 | $46.67 | 4,840,654 |
| 2021-09-10 | $61.18 | $61.68 | $60.84 | $60.86 | $46.50 | 2,127,198 |
| 2021-09-09 | $60.58 | $60.86 | $60.20 | $60.43 | $46.17 | 3,997,179 |
| 2021-09-08 | $61.55 | $61.84 | $60.45 | $61.00 | $46.61 | 5,392,418 |
| 2021-09-07 | $62.20 | $62.47 | $61.65 | $61.95 | $47.33 | 5,165,981 |
| 2021-09-03 | $62.48 | $63.27 | $62.12 | $63.01 | $48.14 | 4,207,766 |
| 2021-09-02 | $61.20 | $62.00 | $61.20 | $61.88 | $47.28 | 6,049,803 |
| 2021-09-01 | $65.01 | $65.55 | $64.74 | $65.28 | $46.85 | 4,173,972 |
| 2021-08-31 | $66.67 | $66.93 | $65.56 | $66.14 | $47.47 | 4,746,876 |
| 2021-08-30 | $67.67 | $68.13 | $67.01 | $67.67 | $48.56 | 2,767,906 |
| 2021-08-27 | $65.35 | $66.63 | $65.35 | $66.58 | $47.78 | 3,997,207 |
| 2021-08-26 | $65.14 | $65.42 | $64.43 | $64.83 | $46.52 | 5,564,792 |
| 2021-08-25 | $65.50 | $66.01 | $65.19 | $65.83 | $47.24 | 4,924,070 |
| 2021-08-24 | $64.35 | $65.37 | $64.35 | $65.23 | $46.81 | 3,842,122 |
| 2021-08-23 | $63.80 | $64.49 | $63.52 | $64.43 | $46.24 | 3,907,755 |
| 2021-08-20 | $63.30 | $63.63 | $62.78 | $63.60 | $45.64 | 5,981,141 |
| 2021-08-19 | $63.37 | $63.96 | $62.54 | $62.84 | $45.10 | 9,808,989 |
| 2021-08-18 | $66.65 | $66.72 | $65.17 | $65.47 | $46.98 | 10,834,950 |
| 2021-08-17 | $70.86 | $71.57 | $68.69 | $69.83 | $50.11 | 14,195,108 |
| 2021-08-16 | $76.30 | $77.17 | $75.12 | $75.82 | $54.41 | 4,146,076 |
| 2021-08-13 | $77.22 | $78.14 | $77.10 | $77.82 | $55.85 | 1,704,023 |
| 2021-08-12 | $76.84 | $76.98 | $76.34 | $76.79 | $55.11 | 1,815,061 |
| 2021-08-11 | $77.52 | $78.00 | $76.98 | $77.87 | $55.88 | 1,216,928 |
| 2021-08-10 | $76.01 | $77.60 | $75.92 | $77.53 | $55.64 | 2,115,327 |
| 2021-08-09 | $76.60 | $76.81 | $76.24 | $76.54 | $54.93 | 1,224,704 |
| 2021-08-06 | $77.27 | $77.49 | $76.40 | $76.72 | $55.06 | 1,264,550 |
| 2021-08-05 | $77.40 | $77.63 | $76.71 | $77.02 | $55.27 | 2,484,701 |
| 2021-08-04 | $79.80 | $80.30 | $79.02 | $79.02 | $56.71 | 1,886,910 |
| 2021-08-03 | $78.80 | $80.02 | $78.25 | $79.73 | $57.22 | 2,127,736 |
| 2021-08-02 | $79.71 | $79.88 | $78.35 | $78.41 | $56.27 | 1,695,718 |
| 2021-07-30 | $78.90 | $79.49 | $78.08 | $78.56 | $56.38 | 1,541,479 |
| 2021-07-29 | $80.31 | $80.50 | $79.94 | $80.24 | $57.58 | 2,935,973 |
| 2021-07-28 | $77.98 | $79.34 | $77.69 | $79.11 | $56.77 | 1,970,516 |
| 2021-07-27 | $77.80 | $78.72 | $77.05 | $78.03 | $56.00 | 2,607,266 |
| 2021-07-26 | $77.51 | $79.16 | $77.50 | $79.03 | $56.72 | 2,659,687 |
| 2021-07-23 | $76.32 | $76.59 | $75.39 | $76.43 | $54.85 | 1,327,427 |
| 2021-07-22 | $76.00 | $76.10 | $74.91 | $75.63 | $54.28 | 1,255,942 |
| 2021-07-21 | $75.03 | $75.86 | $74.90 | $75.74 | $54.35 | 2,152,277 |
| 2021-07-20 | $72.67 | $74.25 | $72.25 | $73.83 | $52.98 | 2,195,275 |
| 2021-07-19 | $72.49 | $72.96 | $72.02 | $72.34 | $51.91 | 2,466,914 |
| 2021-07-16 | $75.91 | $75.91 | $74.14 | $74.38 | $53.38 | 2,161,876 |
| 2021-07-15 | $75.42 | $76.71 | $75.29 | $76.35 | $54.79 | 1,639,766 |
| 2021-07-14 | $77.00 | $77.24 | $75.56 | $76.06 | $54.58 | 2,512,968 |
| 2021-07-13 | $75.77 | $76.49 | $75.66 | $76.18 | $54.67 | 1,328,061 |
| 2021-07-12 | $75.75 | $76.74 | $75.46 | $76.51 | $54.91 | 1,245,532 |
| 2021-07-09 | $74.92 | $76.89 | $74.53 | $76.48 | $54.89 | 3,261,512 |
| 2021-07-08 | $72.60 | $73.78 | $72.29 | $73.50 | $52.75 | 1,874,823 |
| 2021-07-07 | $73.75 | $74.36 | $73.18 | $74.03 | $53.13 | 1,893,772 |
| 2021-07-06 | $73.68 | $73.77 | $71.81 | $72.28 | $51.87 | 1,532,076 |
| 2021-07-02 | $72.44 | $72.98 | $72.00 | $72.96 | $52.36 | 1,103,475 |
| 2021-07-01 | $73.22 | $73.49 | $72.03 | $72.41 | $51.96 | 1,245,201 |
| 2021-06-30 | $72.68 | $73.04 | $72.02 | $72.83 | $52.27 | 1,471,925 |
| 2021-06-29 | $73.19 | $73.45 | $72.63 | $72.82 | $52.26 | 1,155,983 |
| 2021-06-28 | $73.58 | $73.85 | $72.34 | $72.81 | $52.25 | 1,800,228 |
| 2021-06-25 | $73.56 | $73.77 | $73.22 | $73.23 | $52.55 | 1,255,467 |
| 2021-06-24 | $72.39 | $72.87 | $71.97 | $72.79 | $52.24 | 1,232,715 |
| 2021-06-23 | $72.08 | $72.50 | $71.52 | $71.62 | $51.40 | 1,604,026 |
| 2021-06-22 | $70.55 | $71.40 | $69.92 | $71.28 | $51.15 | 2,153,547 |
| 2021-06-21 | $69.60 | $70.61 | $69.45 | $70.43 | $50.54 | 1,885,992 |
| 2021-06-18 | $70.00 | $70.18 | $68.54 | $68.54 | $49.19 | 3,047,858 |
| 2021-06-17 | $72.30 | $72.80 | $70.24 | $70.50 | $50.59 | 4,194,184 |
| 2021-06-16 | $74.16 | $74.77 | $73.40 | $73.82 | $52.98 | 2,404,045 |
| 2021-06-15 | $74.73 | $75.08 | $74.18 | $74.92 | $53.77 | 2,828,581 |
| 2021-06-14 | $75.63 | $75.97 | $75.39 | $75.49 | $54.18 | 1,663,044 |
| 2021-06-11 | $76.04 | $76.25 | $75.54 | $75.87 | $54.45 | 1,257,609 |
| 2021-06-10 | $74.62 | $75.40 | $74.54 | $75.25 | $54.00 | 1,924,948 |
| 2021-06-09 | $74.86 | $74.96 | $74.15 | $74.42 | $53.41 | 2,238,475 |
| 2021-06-08 | $75.53 | $76.47 | $74.74 | $76.01 | $54.55 | 2,089,270 |
| 2021-06-07 | $75.74 | $75.83 | $74.52 | $74.83 | $53.70 | 1,323,874 |
| 2021-06-04 | $76.00 | $76.31 | $75.33 | $76.12 | $54.63 | 1,250,008 |
| 2021-06-03 | $75.18 | $75.18 | $74.40 | $74.95 | $53.79 | 1,457,592 |
| 2021-06-02 | $75.98 | $76.32 | $75.59 | $76.25 | $54.72 | 1,674,038 |
| 2021-06-01 | $76.13 | $76.58 | $75.83 | $76.30 | $54.76 | 2,467,385 |
| 2021-05-28 | $73.92 | $74.38 | $73.71 | $74.11 | $53.18 | 1,395,844 |
| 2021-05-27 | $74.50 | $74.92 | $73.93 | $74.24 | $53.28 | 2,102,982 |
| 2021-05-26 | $71.91 | $72.66 | $71.74 | $72.46 | $52.00 | 2,776,855 |
| 2021-05-25 | $72.50 | $72.60 | $71.73 | $71.91 | $51.61 | 2,557,834 |
| 2021-05-24 | $72.93 | $73.30 | $72.57 | $73.05 | $52.42 | 1,693,100 |
| 2021-05-21 | $74.57 | $74.58 | $73.14 | $73.36 | $52.65 | 1,852,259 |
| 2021-05-20 | $74.00 | $74.29 | $73.48 | $74.10 | $53.18 | 2,443,962 |
| 2021-05-19 | $74.93 | $75.23 | $73.65 | $74.10 | $53.18 | 3,537,738 |
| 2021-05-18 | $79.09 | $79.17 | $77.18 | $77.50 | $55.62 | 2,327,895 |
| 2021-05-17 | $77.17 | $78.81 | $76.98 | $78.70 | $56.48 | 2,697,857 |
| 2021-05-14 | $76.75 | $77.67 | $76.56 | $77.47 | $55.60 | 2,748,138 |
| 2021-05-13 | $77.42 | $78.37 | $76.64 | $77.67 | $55.74 | 2,820,428 |
| 2021-05-12 | $79.83 | $81.03 | $78.73 | $79.05 | $56.73 | 3,056,928 |
| 2021-05-11 | $79.46 | $80.97 | $78.83 | $80.70 | $57.91 | 2,954,225 |
| 2021-05-10 | $81.52 | $82.07 | $80.75 | $80.83 | $58.01 | 3,386,342 |
| 2021-05-07 | $78.67 | $79.54 | $78.01 | $79.38 | $56.97 | 2,902,953 |
| 2021-05-06 | $77.16 | $78.45 | $76.83 | $78.37 | $56.24 | 2,254,867 |
| 2021-05-05 | $76.13 | $77.40 | $75.87 | $77.20 | $55.40 | 2,374,486 |
| 2021-05-04 | $74.40 | $74.59 | $73.43 | $74.57 | $53.51 | 1,561,194 |
| 2021-05-03 | $73.43 | $74.30 | $73.31 | $74.11 | $53.18 | 1,428,571 |
| 2021-04-30 | $74.03 | $74.40 | $72.67 | $72.76 | $52.22 | 2,752,317 |
| 2021-04-29 | $75.91 | $75.99 | $74.07 | $74.77 | $53.66 | 3,069,130 |
| 2021-04-28 | $74.53 | $76.11 | $74.43 | $75.73 | $54.35 | 1,704,576 |
| 2021-04-27 | $74.71 | $74.97 | $74.32 | $74.58 | $53.52 | 2,554,542 |
| 2021-04-26 | $75.27 | $75.92 | $75.05 | $75.68 | $54.31 | 2,690,713 |
| 2021-04-23 | $73.64 | $74.95 | $73.20 | $74.68 | $53.59 | 2,129,341 |
| 2021-04-22 | $73.11 | $73.13 | $72.26 | $72.58 | $52.09 | 3,336,121 |
| 2021-04-21 | $71.90 | $74.05 | $71.65 | $73.94 | $53.06 | 3,687,946 |
| 2021-04-20 | $73.99 | $74.06 | $72.08 | $72.46 | $52.00 | 1,991,011 |
| 2021-04-19 | $74.31 | $74.96 | $73.79 | $74.12 | $53.19 | 1,804,313 |
| 2021-04-16 | $74.50 | $74.51 | $73.33 | $73.75 | $52.93 | 1,884,348 |
| 2021-04-15 | $73.71 | $74.29 | $73.33 | $74.07 | $53.16 | 2,992,936 |
| 2021-04-14 | $71.15 | $73.02 | $71.08 | $72.71 | $52.18 | 3,082,079 |
| 2021-04-13 | $70.49 | $70.52 | $69.76 | $70.27 | $50.43 | 1,701,801 |
| 2021-04-12 | $70.32 | $70.35 | $69.65 | $70.02 | $50.25 | 1,793,620 |
| 2021-04-09 | $70.64 | $70.96 | $70.15 | $70.73 | $50.76 | 2,180,377 |
| 2021-04-08 | $71.17 | $71.25 | $70.62 | $71.23 | $51.12 | 1,446,038 |
| 2021-04-07 | $70.77 | $71.58 | $70.56 | $71.15 | $51.06 | 2,658,765 |
| 2021-04-06 | $71.08 | $71.11 | $69.71 | $69.87 | $50.14 | 1,886,498 |
| 2021-04-05 | $70.34 | $71.58 | $70.29 | $71.14 | $51.05 | 1,708,705 |
| 2021-04-01 | $69.77 | $69.77 | $68.51 | $69.54 | $49.91 | 2,593,872 |
| 2021-03-31 | $69.58 | $69.95 | $69.37 | $69.39 | $49.80 | 2,425,413 |
| 2021-03-30 | $69.46 | $70.06 | $68.90 | $69.70 | $50.02 | 4,722,263 |
| 2021-03-29 | $69.96 | $70.08 | $69.17 | $69.82 | $50.11 | 2,249,254 |
| 2021-03-26 | $69.15 | $70.40 | $69.00 | $70.31 | $50.46 | 2,757,341 |
| 2021-03-25 | $67.41 | $67.75 | $66.33 | $67.66 | $48.56 | 3,349,628 |
| 2021-03-24 | $67.85 | $68.65 | $67.82 | $67.98 | $48.79 | 2,906,249 |
| 2021-03-23 | $68.54 | $68.99 | $67.34 | $67.53 | $48.46 | 3,211,834 |
| 2021-03-22 | $69.26 | $69.37 | $68.47 | $69.17 | $49.64 | 2,435,959 |
| 2021-03-19 | $69.48 | $69.61 | $68.62 | $68.83 | $49.40 | 2,545,883 |
| 2021-03-18 | $71.53 | $71.62 | $69.82 | $69.89 | $50.16 | 2,365,351 |
| 2021-03-17 | $70.90 | $71.85 | $70.44 | $71.55 | $51.35 | 2,376,507 |
| 2021-03-16 | $72.76 | $72.80 | $71.72 | $71.85 | $51.56 | 2,862,553 |
| 2021-03-15 | $73.02 | $73.52 | $72.29 | $73.05 | $52.42 | 3,114,921 |
| 2021-03-12 | $73.28 | $74.65 | $72.91 | $74.58 | $53.52 | 2,928,419 |
| 2021-03-11 | $74.00 | $74.19 | $73.55 | $74.10 | $53.18 | 2,594,419 |
| 2021-03-10 | $73.77 | $74.26 | $72.55 | $72.97 | $52.37 | 4,228,642 |
| 2021-03-09 | $75.03 | $76.32 | $73.45 | $75.63 | $54.28 | 6,261,724 |
| 2021-03-08 | $75.69 | $76.38 | $75.28 | $75.79 | $54.39 | 3,686,133 |
| 2021-03-05 | $75.54 | $76.67 | $74.30 | $76.37 | $54.81 | 5,399,459 |
| 2021-03-04 | $77.02 | $77.57 | $74.98 | $76.00 | $54.54 | 7,397,438 |
| 2021-03-03 | $79.77 | $81.82 | $79.53 | $81.00 | $58.13 | 4,732,275 |
| 2021-03-02 | $79.00 | $80.62 | $78.97 | $80.10 | $57.48 | 3,994,356 |
| 2021-03-01 | $77.01 | $79.07 | $77.00 | $78.76 | $56.52 | 2,955,589 |
| 2021-02-26 | $77.26 | $77.51 | $75.48 | $75.91 | $54.48 | 4,319,067 |
| 2021-02-25 | $80.13 | $80.49 | $77.66 | $78.04 | $56.01 | 3,344,746 |
| 2021-02-24 | $78.34 | $79.95 | $78.01 | $79.74 | $57.23 | 3,297,273 |
| 2021-02-23 | $77.85 | $78.70 | $76.04 | $78.65 | $56.44 | 4,200,274 |
| 2021-02-22 | $76.54 | $78.27 | $76.22 | $77.55 | $55.65 | 3,443,952 |
| 2021-02-19 | $76.39 | $76.72 | $75.63 | $76.11 | $54.62 | 3,650,152 |
| 2021-02-18 | $76.31 | $76.31 | $74.89 | $75.80 | $54.40 | 2,639,573 |
| 2021-02-17 | $76.13 | $76.13 | $74.90 | $75.57 | $54.23 | 2,449,628 |
| 2021-02-16 | $74.20 | $76.20 | $73.87 | $75.48 | $54.17 | 5,229,617 |
| 2021-02-12 | $69.37 | $70.60 | $69.23 | $70.38 | $50.51 | 2,167,674 |
| 2021-02-11 | $69.71 | $70.05 | $69.09 | $69.72 | $50.03 | 3,206,784 |
| 2021-02-10 | $70.67 | $70.79 | $69.02 | $69.81 | $50.10 | 2,986,075 |
| 2021-02-09 | $69.18 | $69.92 | $68.61 | $69.68 | $50.01 | 3,514,688 |
| 2021-02-08 | $68.85 | $69.67 | $68.81 | $69.65 | $49.98 | 2,418,856 |
| 2021-02-05 | $67.44 | $67.84 | $66.90 | $67.78 | $48.64 | 2,945,005 |
| 2021-02-04 | $66.73 | $67.10 | $66.41 | $67.00 | $48.08 | 2,023,459 |
| 2021-02-03 | $66.97 | $67.29 | $66.47 | $67.05 | $48.12 | 3,260,040 |
| 2021-02-02 | $67.17 | $67.41 | $66.51 | $67.11 | $48.16 | 3,208,246 |
| 2021-02-01 | $68.83 | $69.02 | $67.51 | $68.34 | $49.04 | 3,970,158 |
| 2021-01-29 | $68.33 | $68.60 | $66.58 | $66.78 | $47.92 | 4,939,219 |
| 2021-01-28 | $69.76 | $70.28 | $69.18 | $69.31 | $49.74 | 4,568,506 |
| 2021-01-27 | $68.95 | $70.80 | $68.54 | $69.14 | $49.62 | 7,599,214 |
| 2021-01-26 | $71.49 | $72.07 | $71.31 | $71.80 | $51.53 | 2,386,313 |
| 2021-01-25 | $70.61 | $71.27 | $70.27 | $71.21 | $51.10 | 2,843,524 |
| 2021-01-22 | $70.38 | $71.99 | $70.18 | $71.79 | $51.52 | 2,632,704 |
| 2021-01-21 | $73.27 | $73.27 | $71.98 | $72.33 | $51.91 | 3,585,859 |
| 2021-01-20 | $72.81 | $73.21 | $72.35 | $72.78 | $52.23 | 3,405,136 |
| 2021-01-19 | $70.68 | $71.78 | $70.36 | $71.44 | $51.27 | 4,280,771 |
| 2021-01-15 | $71.79 | $71.86 | $70.34 | $70.61 | $50.67 | 2,611,992 |
| 2021-01-14 | $72.48 | $74.41 | $72.45 | $73.88 | $53.02 | 2,864,204 |
| 2021-01-13 | $71.93 | $71.93 | $70.95 | $71.07 | $51.00 | 2,008,410 |
| 2021-01-12 | $71.41 | $72.02 | $70.98 | $71.95 | $51.63 | 1,852,986 |
| 2021-01-11 | $70.79 | $71.73 | $70.62 | $71.28 | $51.15 | 2,928,869 |
| 2021-01-08 | $73.71 | $73.79 | $72.39 | $73.46 | $52.72 | 3,471,870 |
| 2021-01-07 | $72.71 | $73.37 | $72.27 | $73.18 | $52.52 | 3,425,312 |
| 2021-01-06 | $71.40 | $72.41 | $70.90 | $71.71 | $51.46 | 6,054,510 |
| 2021-01-05 | $67.61 | $69.93 | $67.59 | $69.50 | $49.88 | 4,348,719 |
| 2021-01-04 | $68.00 | $68.26 | $67.17 | $67.35 | $48.33 | 3,598,478 |
| 2020-12-31 | $65.52 | $65.55 | $65.12 | $65.34 | $46.89 | 1,905,690 |
| 2020-12-30 | $66.10 | $66.38 | $65.76 | $65.94 | $47.32 | 1,693,095 |
| 2020-12-29 | $66.40 | $66.47 | $65.53 | $65.70 | $47.15 | 2,539,913 |
| 2020-12-28 | $65.64 | $65.97 | $65.06 | $65.29 | $46.86 | 1,010,592 |
| 2020-12-24 | $65.98 | $66.06 | $64.95 | $65.15 | $46.75 | 775,048 |
| 2020-12-23 | $65.52 | $66.00 | $65.27 | $65.63 | $47.10 | 2,008,340 |
| 2020-12-22 | $65.15 | $65.39 | $64.56 | $64.63 | $46.38 | 1,890,724 |
| 2020-12-21 | $64.18 | $65.70 | $64.06 | $65.58 | $47.06 | 2,992,209 |
| 2020-12-18 | $65.94 | $66.07 | $65.50 | $65.72 | $47.16 | 2,972,152 |
| 2020-12-17 | $66.27 | $66.79 | $66.05 | $66.28 | $47.57 | 2,852,587 |
| 2020-12-16 | $64.76 | $65.09 | $64.39 | $64.87 | $46.55 | 3,155,903 |
| 2020-12-15 | $64.18 | $64.77 | $63.97 | $64.69 | $46.42 | 2,427,904 |
| 2020-12-14 | $64.52 | $64.67 | $63.39 | $63.40 | $45.50 | 2,593,472 |
| 2020-12-11 | $64.28 | $64.90 | $64.19 | $64.52 | $46.30 | 2,404,992 |
| 2020-12-10 | $63.52 | $65.11 | $63.45 | $64.75 | $46.47 | 3,125,301 |
| 2020-12-09 | $63.53 | $63.75 | $62.40 | $62.99 | $45.20 | 2,498,897 |
| 2020-12-08 | $62.20 | $63.14 | $62.20 | $63.01 | $45.22 | 2,132,078 |
| 2020-12-07 | $62.63 | $62.99 | $62.33 | $62.53 | $44.87 | 1,774,740 |
| 2020-12-04 | $62.19 | $63.29 | $62.19 | $63.06 | $45.25 | 3,340,802 |
| 2020-12-03 | $61.43 | $62.21 | $61.03 | $61.59 | $44.20 | 2,905,554 |
| 2020-12-02 | $59.38 | $60.42 | $59.21 | $60.13 | $43.15 | 4,611,730 |
| 2020-12-01 | $57.21 | $57.98 | $57.19 | $57.75 | $41.44 | 2,017,025 |
| 2020-11-30 | $56.92 | $57.02 | $55.79 | $55.79 | $40.04 | 2,515,944 |
| 2020-11-27 | $56.55 | $57.29 | $56.50 | $57.26 | $41.09 | 1,556,582 |
| 2020-11-25 | $57.00 | $57.38 | $56.59 | $57.32 | $41.14 | 2,079,529 |
| 2020-11-24 | $56.85 | $57.93 | $56.70 | $57.85 | $41.52 | 3,798,155 |
| 2020-11-23 | $54.58 | $55.17 | $54.50 | $55.12 | $39.56 | 2,840,094 |
| 2020-11-20 | $53.56 | $53.83 | $53.36 | $53.70 | $38.54 | 1,518,977 |
| 2020-11-19 | $52.89 | $53.13 | $52.52 | $53.08 | $38.09 | 1,836,265 |
| 2020-11-18 | $53.94 | $54.09 | $53.32 | $53.33 | $38.27 | 2,052,920 |
| 2020-11-17 | $53.54 | $53.96 | $53.29 | $53.73 | $38.56 | 2,881,686 |
| 2020-11-16 | $54.01 | $54.15 | $53.52 | $53.97 | $38.73 | 2,636,401 |
| 2020-11-13 | $52.46 | $53.18 | $52.33 | $52.95 | $38.00 | 2,170,924 |
| 2020-11-12 | $52.40 | $52.84 | $51.90 | $52.11 | $37.40 | 1,735,443 |
| 2020-11-11 | $53.72 | $53.89 | $53.34 | $53.54 | $38.42 | 1,890,240 |
| 2020-11-10 | $53.68 | $54.31 | $53.56 | $53.61 | $38.47 | 2,653,193 |
| 2020-11-09 | $54.33 | $54.42 | $52.49 | $53.10 | $38.11 | 3,727,611 |
| 2020-11-06 | $51.15 | $51.38 | $50.84 | $51.06 | $36.64 | 2,565,471 |
| 2020-11-05 | $50.14 | $50.60 | $49.93 | $50.06 | $35.93 | 3,220,945 |
| 2020-11-04 | $49.03 | $49.28 | $48.40 | $48.85 | $35.06 | 4,343,005 |
| 2020-11-03 | $49.62 | $49.70 | $49.21 | $49.55 | $35.56 | 2,422,493 |
| 2020-11-02 | $48.45 | $48.47 | $47.94 | $48.09 | $34.51 | 3,153,330 |
| 2020-10-30 | $47.47 | $48.15 | $47.39 | $48.11 | $34.53 | 4,592,207 |
| 2020-10-29 | $47.22 | $48.28 | $46.90 | $48.11 | $34.53 | 3,584,741 |
| 2020-10-28 | $48.18 | $48.42 | $47.63 | $47.70 | $34.23 | 4,602,232 |
| 2020-10-27 | $49.45 | $49.93 | $49.32 | $49.74 | $35.70 | 2,345,216 |
| 2020-10-26 | $50.87 | $50.99 | $49.94 | $50.36 | $36.14 | 2,744,479 |
| 2020-10-23 | $51.40 | $51.55 | $51.18 | $51.39 | $36.88 | 2,697,206 |
| 2020-10-22 | $51.34 | $51.81 | $51.00 | $51.73 | $37.12 | 2,722,533 |
| 2020-10-21 | $51.36 | $52.07 | $51.34 | $51.35 | $36.85 | 2,383,908 |
| 2020-10-20 | $50.82 | $51.38 | $50.75 | $51.20 | $36.74 | 2,818,394 |
| 2020-10-19 | $51.49 | $51.93 | $50.59 | $50.61 | $36.32 | 2,004,690 |
| 2020-10-16 | $51.78 | $51.98 | $51.52 | $51.65 | $37.07 | 1,384,693 |
| 2020-10-15 | $50.99 | $51.91 | $50.90 | $51.81 | $37.18 | 1,723,781 |
| 2020-10-14 | $52.07 | $52.46 | $51.91 | $51.92 | $37.26 | 2,457,586 |
| 2020-10-13 | $51.92 | $52.24 | $51.77 | $52.05 | $37.35 | 2,080,379 |
| 2020-10-12 | $52.84 | $52.84 | $52.33 | $52.50 | $37.68 | 1,592,459 |
| 2020-10-09 | $53.12 | $53.18 | $52.68 | $52.87 | $37.94 | 2,054,235 |
| 2020-10-08 | $52.06 | $52.53 | $51.87 | $52.52 | $37.69 | 2,840,702 |
| 2020-10-07 | $51.40 | $52.29 | $51.32 | $51.94 | $37.27 | 3,199,202 |
| 2020-10-06 | $51.86 | $51.93 | $50.34 | $50.50 | $36.24 | 5,770,386 |
| 2020-10-05 | $51.76 | $52.27 | $51.75 | $52.17 | $37.44 | 1,896,793 |
| 2020-10-02 | $50.63 | $51.82 | $50.50 | $51.46 | $36.93 | 2,750,225 |
| 2020-10-01 | $51.86 | $51.97 | $51.03 | $51.34 | $36.84 | 2,393,132 |
| 2020-09-30 | $52.06 | $52.06 | $51.43 | $51.71 | $37.11 | 2,549,058 |
| 2020-09-29 | $52.08 | $52.35 | $51.43 | $51.60 | $37.03 | 3,017,655 |
| 2020-09-28 | $53.03 | $53.18 | $52.58 | $52.74 | $37.85 | 2,585,870 |
| 2020-09-25 | $51.93 | $52.43 | $51.66 | $52.39 | $37.60 | 2,836,424 |
| 2020-09-24 | $52.15 | $53.20 | $51.81 | $52.65 | $37.78 | 2,500,512 |
| 2020-09-23 | $52.98 | $53.12 | $51.66 | $51.83 | $37.20 | 2,729,696 |
| 2020-09-22 | $53.06 | $53.29 | $52.24 | $52.89 | $37.96 | 1,571,802 |
| 2020-09-21 | $53.38 | $53.46 | $52.16 | $52.92 | $37.98 | 3,170,846 |
| 2020-09-18 | $55.58 | $55.85 | $54.71 | $54.71 | $39.26 | 2,555,105 |
| 2020-09-17 | $54.62 | $55.65 | $54.56 | $55.49 | $39.82 | 4,677,699 |
| 2020-09-16 | $56.48 | $56.58 | $55.81 | $55.88 | $40.10 | 3,164,714 |
| 2020-09-15 | $55.95 | $56.18 | $55.34 | $55.40 | $39.76 | 2,635,830 |
| 2020-09-14 | $54.78 | $55.05 | $54.49 | $54.86 | $39.37 | 2,093,627 |
| 2020-09-11 | $53.49 | $54.50 | $53.30 | $54.19 | $38.89 | 3,368,549 |
| 2020-09-10 | $53.84 | $54.10 | $52.56 | $52.64 | $37.78 | 2,904,329 |
| 2020-09-09 | $53.97 | $54.48 | $53.92 | $54.23 | $38.92 | 2,276,793 |
| 2020-09-08 | $52.90 | $53.80 | $52.60 | $53.05 | $38.07 | 2,568,498 |
| 2020-09-04 | $53.71 | $54.00 | $52.49 | $53.71 | $38.54 | 3,000,245 |
| 2020-09-03 | $53.85 | $53.97 | $52.52 | $53.15 | $38.14 | 3,821,704 |
| 2020-09-02 | $56.91 | $56.95 | $55.87 | $56.38 | $39.64 | 2,116,966 |
| 2020-09-01 | $56.14 | $56.90 | $55.67 | $56.79 | $39.93 | 2,597,667 |
| 2020-08-31 | $55.13 | $55.42 | $54.99 | $55.06 | $38.71 | 2,186,791 |
| 2020-08-28 | $55.43 | $55.85 | $55.07 | $55.83 | $39.25 | 1,855,319 |
| 2020-08-27 | $55.89 | $55.92 | $54.60 | $55.04 | $38.70 | 2,661,660 |
| 2020-08-26 | $54.55 | $55.34 | $54.50 | $55.16 | $38.78 | 1,362,282 |
| 2020-08-25 | $55.03 | $55.03 | $54.27 | $54.72 | $38.47 | 1,672,270 |
| 2020-08-24 | $55.62 | $55.64 | $55.00 | $55.29 | $38.87 | 1,409,916 |
| 2020-08-21 | $54.40 | $54.87 | $54.31 | $54.51 | $38.33 | 2,561,268 |
| 2020-08-20 | $55.08 | $55.75 | $54.81 | $55.74 | $39.19 | 1,830,828 |
| 2020-08-19 | $56.77 | $57.06 | $55.67 | $55.78 | $39.22 | 1,889,397 |
| 2020-08-18 | $57.80 | $57.88 | $56.64 | $56.90 | $40.01 | 2,425,512 |
| 2020-08-17 | $57.85 | $58.32 | $57.81 | $57.98 | $40.77 | 1,689,361 |
| 2020-08-14 | $57.10 | $57.29 | $56.78 | $56.99 | $40.07 | 1,402,734 |
| 2020-08-13 | $57.40 | $57.68 | $56.77 | $57.03 | $40.10 | 1,512,028 |
| 2020-08-12 | $57.60 | $58.35 | $57.30 | $57.46 | $40.40 | 2,782,707 |
| 2020-08-11 | $57.85 | $57.93 | $56.69 | $56.83 | $39.96 | 3,717,078 |
| 2020-08-10 | $56.73 | $57.40 | $56.61 | $57.16 | $40.19 | 2,679,982 |
| 2020-08-07 | $55.97 | $55.98 | $55.39 | $55.89 | $39.30 | 2,892,563 |
| 2020-08-06 | $56.60 | $56.91 | $56.33 | $56.84 | $39.96 | 2,774,399 |
| 2020-08-05 | $55.73 | $56.69 | $55.65 | $56.02 | $39.39 | 2,631,084 |
| 2020-08-04 | $53.32 | $54.17 | $53.32 | $54.16 | $38.08 | 1,888,206 |
| 2020-08-03 | $53.48 | $53.71 | $53.25 | $53.69 | $37.75 | 1,627,948 |
| 2020-07-31 | $52.87 | $52.95 | $52.37 | $52.84 | $37.15 | 2,054,538 |
| 2020-07-30 | $52.71 | $53.27 | $52.24 | $53.15 | $37.37 | 2,671,056 |
| 2020-07-29 | $53.38 | $54.40 | $53.31 | $54.26 | $38.15 | 2,401,041 |
| 2020-07-28 | $53.37 | $53.73 | $53.32 | $53.52 | $37.63 | 2,428,747 |
| 2020-07-27 | $53.41 | $54.45 | $53.33 | $54.39 | $38.24 | 2,831,185 |
| 2020-07-24 | $52.46 | $52.80 | $52.17 | $52.61 | $36.99 | 2,241,799 |
| 2020-07-23 | $53.06 | $53.29 | $52.50 | $52.71 | $37.06 | 2,025,351 |
| 2020-07-22 | $52.57 | $53.23 | $52.57 | $53.19 | $37.40 | 3,314,976 |
| 2020-07-21 | $53.01 | $53.50 | $52.68 | $53.32 | $37.49 | 3,539,644 |
| 2020-07-20 | $53.64 | $54.17 | $53.55 | $53.59 | $37.68 | 2,476,674 |
| 2020-07-17 | $53.41 | $53.99 | $53.30 | $53.84 | $37.85 | 2,544,422 |
| 2020-07-16 | $52.72 | $53.01 | $52.61 | $52.95 | $37.23 | 2,270,171 |
| 2020-07-15 | $53.69 | $53.78 | $52.65 | $53.08 | $37.32 | 4,126,412 |
| 2020-07-14 | $51.15 | $52.52 | $51.09 | $52.36 | $36.81 | 3,047,645 |
| 2020-07-13 | $51.89 | $52.08 | $50.76 | $50.77 | $35.70 | 2,409,338 |
| 2020-07-10 | $50.72 | $51.13 | $50.31 | $51.07 | $35.91 | 2,025,626 |
| 2020-07-09 | $51.19 | $51.35 | $50.15 | $50.50 | $35.51 | 2,047,498 |
| 2020-07-08 | $50.34 | $51.22 | $50.34 | $51.11 | $35.94 | 2,982,495 |
| 2020-07-07 | $50.00 | $50.69 | $49.87 | $49.92 | $35.10 | 2,094,804 |
| 2020-07-06 | $50.02 | $50.45 | $49.92 | $50.43 | $35.46 | 1,694,625 |
| 2020-07-02 | $50.36 | $50.76 | $50.07 | $50.07 | $35.20 | 2,303,558 |
| 2020-07-01 | $49.48 | $49.75 | $49.04 | $49.45 | $34.77 | 2,514,812 |
| 2020-06-30 | $48.68 | $49.88 | $48.62 | $49.73 | $34.96 | 2,215,080 |
| 2020-06-29 | $48.89 | $49.04 | $48.48 | $48.98 | $34.44 | 2,162,287 |
| 2020-06-26 | $49.28 | $49.32 | $48.46 | $48.54 | $34.13 | 2,246,507 |
| 2020-06-25 | $48.57 | $49.44 | $48.42 | $49.41 | $34.74 | 2,413,474 |
| 2020-06-24 | $49.06 | $49.24 | $48.26 | $48.41 | $34.04 | 2,647,010 |
| 2020-06-23 | $49.88 | $50.49 | $49.76 | $49.82 | $35.03 | 2,436,505 |
| 2020-06-22 | $48.74 | $49.16 | $48.53 | $49.11 | $34.53 | 1,500,027 |
| 2020-06-19 | $48.53 | $48.79 | $47.82 | $47.96 | $33.72 | 2,846,128 |
| 2020-06-18 | $48.27 | $49.15 | $48.25 | $49.02 | $34.47 | 2,019,798 |
| 2020-06-17 | $49.87 | $50.18 | $49.53 | $49.64 | $34.90 | 1,671,936 |
| 2020-06-16 | $50.80 | $50.81 | $49.30 | $50.05 | $35.19 | 2,510,504 |
| 2020-06-15 | $48.25 | $49.58 | $47.92 | $49.35 | $34.70 | 2,895,522 |
| 2020-06-12 | $50.47 | $50.75 | $49.27 | $50.01 | $35.16 | 3,964,145 |
| 2020-06-11 | $50.40 | $50.58 | $48.57 | $48.67 | $34.22 | 3,146,072 |
| 2020-06-10 | $52.32 | $52.86 | $51.92 | $52.46 | $36.88 | 2,364,529 |
| 2020-06-09 | $51.56 | $52.57 | $51.25 | $52.28 | $36.76 | 2,059,911 |
| 2020-06-08 | $52.47 | $52.73 | $51.88 | $52.68 | $37.04 | 2,379,595 |
| 2020-06-05 | $51.48 | $52.25 | $51.33 | $51.45 | $36.17 | 2,404,997 |
| 2020-06-04 | $50.15 | $50.50 | $49.89 | $50.40 | $35.44 | 1,993,938 |
| 2020-06-03 | $50.00 | $50.86 | $49.95 | $50.48 | $35.49 | 2,100,493 |
| 2020-06-02 | $48.88 | $49.92 | $48.69 | $49.77 | $34.99 | 3,579,403 |
| 2020-06-01 | $47.34 | $48.31 | $47.17 | $48.25 | $33.92 | 2,720,480 |
| 2020-05-29 | $46.74 | $47.26 | $46.52 | $47.10 | $33.12 | 4,471,568 |
| 2020-05-28 | $46.79 | $47.49 | $46.39 | $46.70 | $32.83 | 2,960,493 |
| 2020-05-27 | $46.53 | $46.53 | $45.72 | $46.21 | $32.49 | 2,602,605 |
| 2020-05-26 | $46.67 | $46.70 | $45.87 | $45.93 | $32.29 | 3,035,994 |
| 2020-05-22 | $45.25 | $45.51 | $44.96 | $45.50 | $31.99 | 1,912,632 |
| 2020-05-21 | $45.77 | $46.20 | $45.41 | $45.54 | $32.02 | 2,483,738 |
| 2020-05-20 | $45.74 | $46.14 | $45.52 | $45.86 | $32.24 | 2,396,805 |
| 2020-05-19 | $45.00 | $45.38 | $44.81 | $44.85 | $31.53 | 3,642,646 |
| 2020-05-18 | $44.20 | $44.97 | $44.12 | $44.79 | $31.49 | 5,013,162 |
| 2020-05-15 | $41.31 | $41.79 | $41.02 | $41.35 | $29.07 | 2,963,167 |
| 2020-05-14 | $38.95 | $40.38 | $38.65 | $40.36 | $28.38 | 3,295,932 |
| 2020-05-13 | $40.05 | $40.23 | $39.32 | $39.63 | $27.86 | 2,924,901 |
| 2020-05-12 | $40.58 | $40.72 | $39.37 | $39.41 | $27.71 | 2,436,525 |
| 2020-05-11 | $40.05 | $40.42 | $39.95 | $40.30 | $28.33 | 1,869,680 |
| 2020-05-08 | $41.26 | $41.46 | $40.97 | $41.42 | $29.12 | 1,950,855 |
| 2020-05-07 | $40.63 | $41.24 | $40.41 | $40.44 | $28.43 | 2,970,599 |
| 2020-05-06 | $40.14 | $40.25 | $39.37 | $39.38 | $27.69 | 3,609,009 |
| 2020-05-05 | $39.56 | $39.77 | $39.09 | $39.16 | $27.53 | 2,500,071 |
| 2020-05-04 | $38.47 | $39.08 | $38.39 | $38.88 | $27.34 | 3,260,549 |
| 2020-05-01 | $38.83 | $39.18 | $38.32 | $38.44 | $27.03 | 3,348,807 |
| 2020-04-30 | $41.07 | $41.28 | $40.35 | $40.68 | $28.60 | 3,417,574 |
| 2020-04-29 | $41.46 | $42.27 | $41.30 | $42.11 | $29.61 | 3,732,400 |
| 2020-04-28 | $40.28 | $40.50 | $39.82 | $39.94 | $28.08 | 2,868,594 |
| 2020-04-27 | $39.30 | $39.68 | $39.10 | $39.50 | $27.77 | 1,965,790 |
| 2020-04-24 | $39.21 | $39.21 | $38.49 | $39.07 | $27.47 | 2,163,984 |
| 2020-04-23 | $38.21 | $39.23 | $38.20 | $38.35 | $26.96 | 3,643,109 |
| 2020-04-22 | $37.65 | $37.95 | $37.46 | $37.75 | $26.54 | 2,528,491 |
| 2020-04-21 | $37.00 | $37.66 | $36.54 | $36.83 | $25.89 | 2,879,816 |
| 2020-04-20 | $38.95 | $39.83 | $38.66 | $38.77 | $27.26 | 3,121,650 |
| 2020-04-17 | $39.91 | $40.12 | $39.44 | $40.02 | $28.14 | 3,448,423 |
| 2020-04-16 | $38.87 | $38.87 | $38.01 | $38.61 | $27.15 | 3,835,235 |
| 2020-04-15 | $38.44 | $38.64 | $37.95 | $38.41 | $27.01 | 4,304,640 |
| 2020-04-14 | $40.30 | $40.69 | $39.92 | $40.36 | $28.38 | 3,072,673 |
| 2020-04-13 | $39.79 | $39.85 | $39.00 | $39.61 | $27.85 | 2,951,263 |
| 2020-04-09 | $39.39 | $40.53 | $39.03 | $39.51 | $27.78 | 4,039,659 |
| 2020-04-08 | $38.86 | $39.38 | $38.23 | $39.31 | $27.64 | 3,274,839 |
| 2020-04-07 | $40.28 | $40.38 | $38.49 | $38.52 | $27.08 | 3,784,317 |
| 2020-04-06 | $38.58 | $39.03 | $38.20 | $38.90 | $27.35 | 4,436,214 |
| 2020-04-03 | $37.12 | $37.85 | $36.14 | $36.59 | $25.73 | 5,089,426 |
| 2020-04-02 | $37.13 | $38.16 | $36.35 | $37.90 | $26.65 | 6,058,136 |
| 2020-04-01 | $36.34 | $37.13 | $35.68 | $35.87 | $25.22 | 4,642,159 |
| 2020-03-31 | $37.10 | $38.02 | $36.39 | $36.69 | $25.80 | 6,083,188 |
| 2020-03-30 | $36.90 | $37.28 | $36.32 | $37.05 | $26.05 | 3,987,160 |
| 2020-03-27 | $35.70 | $36.52 | $35.41 | $35.59 | $25.02 | 5,016,645 |
| 2020-03-26 | $37.70 | $38.14 | $37.01 | $37.85 | $26.61 | 5,726,353 |
| 2020-03-25 | $37.74 | $38.74 | $36.81 | $37.32 | $26.24 | 8,041,263 |
| 2020-03-24 | $36.41 | $36.96 | $35.26 | $36.46 | $25.63 | 9,731,154 |
| 2020-03-23 | $31.73 | $32.84 | $31.35 | $31.72 | $22.30 | 7,565,350 |
| 2020-03-20 | $33.18 | $33.77 | $31.33 | $31.47 | $22.13 | 8,734,325 |
| 2020-03-19 | $31.46 | $33.05 | $30.58 | $32.35 | $22.75 | 7,616,509 |
| 2020-03-18 | $31.90 | $33.07 | $30.06 | $30.95 | $21.76 | 8,026,222 |
| 2020-03-17 | $32.99 | $35.22 | $32.68 | $34.87 | $24.52 | 9,151,108 |
| 2020-03-16 | $30.77 | $32.65 | $30.16 | $31.55 | $22.18 | 12,063,239 |
| 2020-03-13 | $34.06 | $34.44 | $31.82 | $34.29 | $24.11 | 12,432,814 |
| 2020-03-12 | $31.63 | $31.93 | $29.78 | $30.93 | $21.75 | 12,155,385 |
| 2020-03-11 | $36.00 | $36.44 | $34.93 | $35.45 | $24.92 | 12,909,463 |
| 2020-03-10 | $37.77 | $37.81 | $36.35 | $37.76 | $26.55 | 10,322,541 |
| 2020-03-09 | $35.14 | $36.37 | $34.52 | $34.87 | $24.52 | 7,283,173 |
| 2020-03-06 | $41.64 | $42.23 | $41.10 | $41.75 | $29.35 | 4,982,270 |
| 2020-03-05 | $43.31 | $43.50 | $42.75 | $43.10 | $30.30 | 4,249,041 |
| 2020-03-04 | $45.08 | $45.82 | $44.76 | $45.78 | $31.25 | 3,481,369 |
| 2020-03-03 | $44.91 | $45.44 | $43.72 | $43.94 | $29.99 | 7,063,900 |
| 2020-03-02 | $43.41 | $44.32 | $42.96 | $44.25 | $30.20 | 5,960,631 |
| 2020-02-28 | $42.78 | $43.79 | $42.57 | $43.31 | $29.56 | 6,637,434 |
| 2020-02-27 | $45.44 | $46.01 | $44.91 | $44.92 | $30.66 | 4,393,585 |
| 2020-02-26 | $46.90 | $47.31 | $46.43 | $46.44 | $31.70 | 3,100,265 |
| 2020-02-25 | $48.08 | $48.08 | $46.66 | $46.78 | $31.93 | 2,504,047 |
| 2020-02-24 | $47.50 | $48.10 | $47.30 | $47.87 | $32.67 | 4,549,264 |
| 2020-02-21 | $50.62 | $50.67 | $50.22 | $50.41 | $34.41 | 2,623,007 |
| 2020-02-20 | $51.45 | $51.45 | $50.58 | $50.64 | $34.56 | 2,116,808 |
| 2020-02-19 | $51.59 | $51.71 | $51.28 | $51.43 | $35.10 | 2,532,154 |
| 2020-02-18 | $51.17 | $51.65 | $51.13 | $51.56 | $35.19 | 3,126,797 |
| 2020-02-14 | $52.10 | $52.12 | $51.32 | $51.69 | $35.28 | 2,638,360 |
| 2020-02-13 | $52.05 | $52.25 | $51.79 | $52.00 | $35.49 | 2,358,599 |
| 2020-02-12 | $52.55 | $52.66 | $52.09 | $52.37 | $35.74 | 2,447,348 |
| 2020-02-11 | $51.54 | $51.76 | $51.40 | $51.52 | $35.16 | 2,593,722 |
| 2020-02-10 | $50.62 | $51.07 | $50.57 | $51.06 | $34.85 | 2,670,668 |
| 2020-02-07 | $51.35 | $51.59 | $50.91 | $51.07 | $34.86 | 2,621,532 |
| 2020-02-06 | $52.69 | $52.89 | $52.37 | $52.53 | $35.85 | 3,688,874 |
| 2020-02-05 | $52.98 | $53.00 | $52.46 | $52.85 | $36.07 | 3,210,061 |
| 2020-02-04 | $52.02 | $52.26 | $51.83 | $52.17 | $35.61 | 3,035,258 |
| 2020-02-03 | $50.96 | $51.28 | $50.66 | $50.78 | $34.66 | 2,969,328 |
| 2020-01-31 | $52.06 | $52.06 | $51.01 | $51.11 | $34.88 | 4,632,306 |
| 2020-01-30 | $52.38 | $53.03 | $52.06 | $52.98 | $36.16 | 2,223,041 |
| 2020-01-29 | $53.20 | $53.29 | $52.81 | $52.92 | $36.12 | 2,481,800 |
| 2020-01-28 | $52.88 | $53.25 | $52.48 | $53.01 | $36.18 | 2,187,665 |
| 2020-01-27 | $52.64 | $53.03 | $52.60 | $52.75 | $36.00 | 4,058,866 |
| 2020-01-24 | $55.13 | $55.33 | $54.27 | $54.44 | $37.16 | 3,059,624 |
| 2020-01-23 | $55.22 | $55.73 | $54.95 | $55.64 | $37.97 | 6,029,871 |
| 2020-01-22 | $56.42 | $56.64 | $56.15 | $56.34 | $38.45 | 3,875,083 |
| 2020-01-21 | $55.67 | $55.92 | $55.49 | $55.58 | $37.93 | 3,650,506 |
| 2020-01-17 | $56.70 | $56.78 | $56.22 | $56.48 | $38.55 | 2,401,141 |
| 2020-01-16 | $55.62 | $55.67 | $55.13 | $55.56 | $37.92 | 3,360,262 |
| 2020-01-15 | $54.69 | $55.11 | $54.65 | $55.03 | $37.56 | 3,381,900 |
| 2020-01-14 | $54.85 | $55.25 | $54.76 | $55.19 | $37.67 | 2,195,327 |
| 2020-01-13 | $54.30 | $54.78 | $54.10 | $54.75 | $37.37 | 1,753,741 |
| 2020-01-10 | $54.47 | $54.63 | $54.27 | $54.39 | $37.12 | 1,330,372 |
| 2020-01-09 | $54.36 | $54.45 | $53.87 | $54.24 | $37.02 | 1,907,068 |
| 2020-01-08 | $54.70 | $55.00 | $54.60 | $54.76 | $37.37 | 1,469,198 |
| 2020-01-07 | $54.30 | $54.70 | $54.29 | $54.49 | $37.19 | 1,130,977 |
| 2020-01-06 | $54.39 | $54.60 | $54.37 | $54.49 | $37.19 | 860,289 |
| 2020-01-03 | $54.24 | $54.83 | $54.20 | $54.55 | $37.23 | 1,347,323 |
| 2020-01-02 | $55.22 | $55.27 | $54.78 | $54.92 | $37.48 | 1,540,962 |
| 2019-12-31 | $54.66 | $54.80 | $54.43 | $54.71 | $37.34 | 898,426 |
| 2019-12-30 | $54.90 | $55.02 | $54.69 | $54.72 | $37.35 | 894,833 |
| 2019-12-27 | $55.19 | $55.29 | $54.90 | $54.93 | $37.49 | 932,664 |
| 2019-12-26 | $54.70 | $54.91 | $54.64 | $54.81 | $37.41 | 820,821 |
| 2019-12-24 | $54.68 | $54.71 | $54.44 | $54.46 | $37.17 | 464,823 |
| 2019-12-23 | $54.32 | $54.57 | $54.22 | $54.52 | $37.21 | 1,236,100 |
| 2019-12-20 | $54.90 | $54.97 | $54.33 | $54.36 | $37.10 | 1,364,784 |
| 2019-12-19 | $54.64 | $54.81 | $54.43 | $54.63 | $37.29 | 1,150,008 |
| 2019-12-18 | $54.83 | $54.92 | $54.65 | $54.74 | $37.36 | 1,419,342 |
| 2019-12-17 | $54.70 | $55.43 | $54.67 | $55.31 | $37.75 | 2,862,443 |
| 2019-12-16 | $55.78 | $55.78 | $55.16 | $55.19 | $37.67 | 2,062,200 |
| 2019-12-13 | $54.40 | $54.91 | $53.74 | $54.16 | $36.96 | 2,754,049 |
| 2019-12-12 | $53.02 | $53.90 | $52.93 | $53.74 | $36.68 | 2,719,585 |
| 2019-12-11 | $52.68 | $53.38 | $52.59 | $53.22 | $36.32 | 2,512,632 |
| 2019-12-10 | $52.18 | $52.64 | $52.06 | $52.59 | $35.89 | 2,169,596 |
| 2019-12-09 | $52.16 | $52.59 | $52.12 | $52.27 | $35.67 | 1,553,377 |
| 2019-12-06 | $51.84 | $51.98 | $51.71 | $51.75 | $35.32 | 1,582,827 |
| 2019-12-05 | $51.13 | $51.29 | $50.76 | $51.08 | $34.86 | 1,266,252 |
| 2019-12-04 | $51.01 | $51.47 | $50.89 | $51.42 | $35.09 | 1,234,328 |
| 2019-12-03 | $50.63 | $50.88 | $50.44 | $50.79 | $34.66 | 1,727,746 |
| 2019-12-02 | $51.47 | $51.81 | $51.39 | $51.75 | $35.32 | 1,743,971 |
| 2019-11-29 | $51.25 | $51.59 | $51.18 | $51.53 | $35.17 | 1,246,136 |
| 2019-11-27 | $51.82 | $51.89 | $51.44 | $51.85 | $35.39 | 1,355,508 |
| 2019-11-26 | $51.68 | $51.74 | $51.37 | $51.57 | $35.20 | 1,569,467 |
| 2019-11-25 | $51.37 | $51.58 | $51.26 | $51.46 | $35.12 | 1,416,595 |
| 2019-11-22 | $51.02 | $51.08 | $50.69 | $50.84 | $34.70 | 1,337,888 |
| 2019-11-21 | $49.90 | $50.41 | $49.65 | $50.32 | $34.34 | 1,317,538 |
| 2019-11-20 | $50.32 | $50.61 | $50.08 | $50.22 | $34.28 | 1,641,469 |
| 2019-11-19 | $51.62 | $51.74 | $50.93 | $51.12 | $34.89 | 1,891,423 |
| 2019-11-18 | $50.73 | $50.73 | $50.36 | $50.65 | $34.57 | 1,487,979 |
| 2019-11-15 | $50.39 | $50.93 | $50.26 | $50.89 | $34.73 | 2,706,658 |
| 2019-11-14 | $49.80 | $50.15 | $49.70 | $49.90 | $34.06 | 1,952,826 |
| 2019-11-13 | $49.72 | $49.94 | $49.55 | $49.71 | $33.93 | 1,888,146 |
| 2019-11-12 | $50.38 | $50.68 | $50.19 | $50.32 | $34.34 | 2,218,135 |
| 2019-11-11 | $49.94 | $50.41 | $49.70 | $50.37 | $34.38 | 2,370,366 |
| 2019-11-08 | $50.54 | $50.89 | $50.54 | $50.79 | $34.66 | 1,767,139 |
| 2019-11-07 | $51.79 | $51.88 | $51.36 | $51.47 | $35.13 | 1,859,205 |
| 2019-11-06 | $52.11 | $52.11 | $51.28 | $51.40 | $35.08 | 2,599,313 |
| 2019-11-05 | $52.21 | $52.35 | $51.78 | $51.85 | $35.39 | 4,297,037 |
| 2019-11-04 | $50.99 | $51.27 | $50.79 | $50.91 | $34.75 | 2,125,483 |
| 2019-11-01 | $49.25 | $50.12 | $49.18 | $49.99 | $34.12 | 2,207,631 |
| 2019-10-31 | $49.10 | $49.21 | $48.63 | $48.91 | $33.38 | 1,694,537 |
| 2019-10-30 | $49.26 | $49.37 | $48.77 | $49.37 | $33.70 | 1,924,317 |
| 2019-10-29 | $49.74 | $49.93 | $49.62 | $49.72 | $33.93 | 1,291,581 |
| 2019-10-28 | $49.85 | $50.04 | $49.74 | $49.89 | $34.05 | 2,261,442 |
| 2019-10-25 | $48.83 | $49.35 | $48.71 | $49.22 | $33.59 | 1,236,983 |
| 2019-10-24 | $49.26 | $49.37 | $48.70 | $48.87 | $33.35 | 1,638,279 |
| 2019-10-23 | $49.00 | $49.07 | $48.80 | $49.03 | $33.46 | 1,571,367 |
| 2019-10-22 | $48.48 | $48.74 | $48.27 | $48.56 | $33.14 | 1,773,277 |
| 2019-10-21 | $48.49 | $48.53 | $48.18 | $48.38 | $33.02 | 1,420,798 |
| 2019-10-18 | $48.12 | $48.13 | $47.52 | $47.53 | $32.44 | 1,464,661 |
| 2019-10-17 | $48.34 | $48.34 | $47.64 | $47.67 | $32.54 | 1,711,896 |
| 2019-10-16 | $48.39 | $48.58 | $48.14 | $48.17 | $32.88 | 1,644,999 |
| 2019-10-15 | $48.07 | $48.97 | $47.94 | $48.68 | $33.22 | 3,082,127 |
| 2019-10-14 | $48.77 | $48.91 | $48.59 | $48.62 | $33.18 | 1,485,508 |
| 2019-10-11 | $49.37 | $50.06 | $49.37 | $49.61 | $33.86 | 3,458,443 |
| 2019-10-10 | $48.18 | $48.48 | $47.91 | $48.37 | $33.01 | 2,687,379 |
| 2019-10-09 | $47.62 | $47.71 | $47.16 | $47.54 | $32.45 | 1,891,801 |
| 2019-10-08 | $47.64 | $47.75 | $47.40 | $47.47 | $32.40 | 1,849,327 |
| 2019-10-07 | $48.06 | $48.42 | $47.78 | $47.80 | $32.62 | 1,615,794 |
| 2019-10-04 | $47.77 | $48.44 | $47.65 | $48.41 | $33.04 | 1,814,508 |
| 2019-10-03 | $46.95 | $48.06 | $46.84 | $47.87 | $32.67 | 2,591,673 |
| 2019-10-02 | $47.73 | $48.03 | $47.34 | $47.68 | $32.54 | 4,109,491 |
| 2019-10-01 | $49.46 | $49.54 | $48.93 | $49.01 | $33.45 | 1,684,978 |
| 2019-09-30 | $49.22 | $49.59 | $49.18 | $49.38 | $33.70 | 2,045,205 |
| 2019-09-27 | $49.69 | $49.98 | $49.57 | $49.77 | $33.97 | 1,889,028 |
| 2019-09-26 | $49.90 | $49.90 | $49.43 | $49.48 | $33.77 | 1,473,016 |
| 2019-09-25 | $49.00 | $49.73 | $48.92 | $49.63 | $33.87 | 2,402,044 |
| 2019-09-24 | $49.51 | $49.62 | $48.96 | $49.21 | $33.59 | 4,381,820 |
| 2019-09-23 | $50.09 | $50.72 | $49.97 | $50.60 | $34.53 | 2,144,345 |
| 2019-09-20 | $51.23 | $51.43 | $50.90 | $50.99 | $34.80 | 1,787,321 |
| 2019-09-19 | $51.29 | $51.61 | $51.25 | $51.35 | $35.05 | 1,509,573 |
| 2019-09-18 | $51.24 | $51.52 | $50.75 | $51.19 | $34.94 | 1,858,975 |
| 2019-09-17 | $51.55 | $51.66 | $51.24 | $51.58 | $35.20 | 1,686,901 |
| 2019-09-16 | $51.97 | $52.31 | $51.79 | $52.04 | $35.52 | 2,985,369 |
| 2019-09-13 | $52.30 | $52.39 | $51.75 | $51.92 | $35.44 | 3,426,568 |
| 2019-09-12 | $50.86 | $51.18 | $50.61 | $50.96 | $34.78 | 1,885,967 |
| 2019-09-11 | $50.40 | $50.58 | $50.15 | $50.58 | $34.52 | 1,831,444 |
| 2019-09-10 | $49.58 | $50.36 | $49.50 | $50.36 | $34.37 | 2,539,409 |
| 2019-09-09 | $49.18 | $49.76 | $49.18 | $49.75 | $33.95 | 2,058,354 |
| 2019-09-06 | $49.34 | $49.45 | $49.09 | $49.16 | $33.55 | 2,118,022 |
| 2019-09-05 | $48.84 | $49.33 | $48.72 | $49.31 | $33.65 | 2,481,887 |
| 2019-09-04 | $49.85 | $50.51 | $49.81 | $50.41 | $33.35 | 3,134,513 |
| 2019-09-03 | $48.21 | $48.79 | $48.21 | $48.73 | $32.24 | 1,980,866 |
| 2019-08-30 | $49.02 | $49.32 | $48.88 | $49.16 | $32.52 | 2,579,410 |
| 2019-08-29 | $48.47 | $48.60 | $48.08 | $48.14 | $31.85 | 1,418,851 |
| 2019-08-28 | $47.32 | $48.11 | $47.27 | $47.81 | $31.63 | 3,351,066 |
| 2019-08-27 | $47.37 | $47.51 | $46.86 | $47.14 | $31.19 | 2,204,620 |
| 2019-08-26 | $47.12 | $47.39 | $46.87 | $47.22 | $31.24 | 2,035,029 |
| 2019-08-23 | $47.43 | $47.84 | $46.61 | $46.69 | $30.89 | 4,037,067 |
| 2019-08-22 | $47.86 | $48.01 | $47.24 | $47.25 | $31.26 | 2,692,518 |
| 2019-08-21 | $48.00 | $48.13 | $47.47 | $47.61 | $31.50 | 3,152,324 |
| 2019-08-20 | $48.41 | $48.56 | $48.07 | $48.43 | $32.04 | 2,856,838 |
| 2019-08-19 | $49.29 | $49.45 | $49.07 | $49.14 | $32.51 | 2,382,565 |
| 2019-08-16 | $48.93 | $49.08 | $48.62 | $48.81 | $32.29 | 2,911,290 |
| 2019-08-15 | $49.24 | $49.42 | $48.78 | $49.30 | $32.62 | 2,390,956 |
| 2019-08-14 | $49.40 | $49.70 | $49.15 | $49.17 | $32.53 | 2,818,286 |
| 2019-08-13 | $49.58 | $50.78 | $49.44 | $50.65 | $33.51 | 4,059,962 |
| 2019-08-12 | $49.95 | $50.15 | $49.46 | $49.54 | $32.77 | 1,345,536 |
| 2019-08-09 | $50.42 | $50.55 | $49.69 | $49.98 | $33.07 | 2,671,658 |
| 2019-08-08 | $50.43 | $51.24 | $50.26 | $51.00 | $33.74 | 2,132,382 |
| 2019-08-07 | $49.00 | $49.93 | $48.94 | $49.89 | $33.01 | 2,703,716 |
| 2019-08-06 | $50.73 | $50.87 | $49.83 | $50.22 | $33.22 | 1,825,730 |
| 2019-08-05 | $50.63 | $50.86 | $50.18 | $50.43 | $33.36 | 4,171,677 |
| 2019-08-02 | $52.30 | $52.48 | $51.76 | $52.05 | $34.44 | 2,646,812 |
| 2019-08-01 | $53.73 | $54.37 | $52.63 | $52.93 | $35.02 | 4,751,276 |
| 2019-07-31 | $55.77 | $56.02 | $54.32 | $54.93 | $36.34 | 3,505,679 |
| 2019-07-30 | $56.07 | $56.42 | $55.77 | $56.26 | $37.22 | 1,849,874 |
| 2019-07-29 | $56.32 | $56.47 | $56.06 | $56.43 | $37.33 | 1,715,961 |
| 2019-07-26 | $56.04 | $56.15 | $55.85 | $56.13 | $37.13 | 2,331,247 |
| 2019-07-25 | $56.29 | $56.43 | $55.76 | $56.11 | $37.12 | 1,784,456 |
| 2019-07-24 | $56.15 | $56.58 | $56.12 | $56.34 | $37.27 | 2,294,624 |
| 2019-07-23 | $58.78 | $58.88 | $58.12 | $58.38 | $38.62 | 1,560,208 |
| 2019-07-22 | $58.62 | $58.66 | $58.25 | $58.47 | $38.68 | 1,540,420 |
| 2019-07-19 | $58.39 | $58.69 | $58.27 | $58.30 | $38.57 | 1,439,515 |
| 2019-07-18 | $57.64 | $57.94 | $57.35 | $57.84 | $38.27 | 2,179,912 |
| 2019-07-17 | $58.01 | $58.40 | $57.99 | $58.01 | $38.38 | 2,131,361 |
| 2019-07-16 | $57.48 | $58.06 | $57.48 | $57.56 | $38.08 | 1,809,277 |
| 2019-07-15 | $57.82 | $57.93 | $57.54 | $57.85 | $38.27 | 885,737 |
| 2019-07-12 | $57.35 | $57.47 | $57.08 | $57.24 | $37.87 | 1,494,960 |
| 2019-07-11 | $57.01 | $57.26 | $56.73 | $57.21 | $37.85 | 1,043,550 |
| 2019-07-10 | $57.57 | $57.68 | $57.11 | $57.44 | $38.00 | 1,687,322 |
| 2019-07-09 | $56.65 | $56.92 | $56.54 | $56.87 | $37.62 | 2,255,143 |
| 2019-07-08 | $56.99 | $57.49 | $56.76 | $57.19 | $37.84 | 2,126,825 |
| 2019-07-05 | $56.16 | $56.70 | $55.82 | $56.61 | $37.45 | 3,077,450 |
| 2019-07-03 | $58.79 | $58.93 | $58.52 | $58.93 | $38.99 | 1,304,055 |
| 2019-07-02 | $58.76 | $59.02 | $58.50 | $58.97 | $39.01 | 1,619,826 |
| 2019-07-01 | $58.92 | $58.97 | $58.19 | $58.44 | $38.66 | 2,549,705 |
| 2019-06-28 | $58.38 | $58.49 | $58.02 | $58.11 | $38.44 | 1,513,429 |
| 2019-06-27 | $58.27 | $58.42 | $57.96 | $58.21 | $38.51 | 2,180,899 |
| 2019-06-26 | $57.56 | $58.05 | $57.38 | $57.87 | $38.29 | 1,706,074 |
| 2019-06-25 | $57.67 | $57.90 | $57.06 | $57.08 | $37.76 | 2,023,850 |
| 2019-06-24 | $56.99 | $57.38 | $56.89 | $57.34 | $37.93 | 1,813,019 |
| 2019-06-21 | $56.90 | $57.12 | $56.59 | $56.60 | $37.45 | 1,540,796 |
| 2019-06-20 | $57.03 | $57.22 | $56.52 | $57.09 | $37.77 | 3,160,944 |
| 2019-06-19 | $55.65 | $55.83 | $55.16 | $55.73 | $36.87 | 2,101,687 |
| 2019-06-18 | $55.79 | $56.48 | $55.68 | $56.37 | $37.29 | 1,756,392 |
| 2019-06-17 | $55.04 | $55.14 | $54.84 | $54.85 | $36.29 | 1,017,307 |
| 2019-06-14 | $54.92 | $55.11 | $54.72 | $54.97 | $36.37 | 1,486,860 |
| 2019-06-13 | $55.40 | $55.59 | $55.21 | $55.47 | $36.70 | 2,235,746 |
| 2019-06-12 | $54.97 | $55.48 | $54.78 | $54.78 | $36.24 | 2,248,378 |
| 2019-06-11 | $54.90 | $55.17 | $54.76 | $55.05 | $36.42 | 4,886,710 |
| 2019-06-10 | $53.64 | $53.83 | $53.17 | $53.33 | $35.28 | 3,503,157 |
| 2019-06-07 | $53.00 | $53.74 | $52.90 | $53.10 | $35.13 | 2,709,780 |
| 2019-06-06 | $52.53 | $52.85 | $52.46 | $52.72 | $34.88 | 3,118,741 |
| 2019-06-05 | $52.92 | $53.10 | $52.28 | $52.38 | $34.65 | 3,028,168 |
| 2019-06-04 | $52.57 | $53.07 | $52.33 | $53.01 | $35.07 | 1,635,587 |
| 2019-06-03 | $51.79 | $52.50 | $51.75 | $52.38 | $34.65 | 3,572,789 |
| 2019-05-31 | $51.58 | $52.15 | $51.52 | $51.91 | $34.34 | 2,582,783 |
| 2019-05-30 | $52.68 | $52.78 | $52.41 | $52.50 | $34.73 | 2,254,312 |
| 2019-05-29 | $52.13 | $52.67 | $52.08 | $52.64 | $34.83 | 2,729,337 |
| 2019-05-28 | $53.34 | $53.60 | $53.15 | $53.15 | $35.16 | 2,125,508 |
| 2019-05-24 | $52.32 | $52.68 | $52.09 | $52.48 | $34.72 | 2,794,867 |
| 2019-05-23 | $51.13 | $51.44 | $50.79 | $51.28 | $33.93 | 2,274,936 |
| 2019-05-22 | $52.10 | $52.21 | $51.66 | $51.76 | $34.24 | 1,530,678 |
| 2019-05-21 | $52.21 | $52.39 | $51.87 | $52.34 | $34.63 | 5,885,774 |
| 2019-05-20 | $51.88 | $52.43 | $51.79 | $52.32 | $34.61 | 3,910,031 |
| 2019-05-17 | $52.02 | $52.35 | $51.92 | $52.07 | $34.45 | 2,518,736 |
| 2019-05-16 | $51.59 | $52.41 | $51.59 | $52.04 | $34.43 | 1,971,705 |
| 2019-05-15 | $50.60 | $51.49 | $50.53 | $51.42 | $34.02 | 1,871,587 |
| 2019-05-14 | $51.24 | $51.42 | $50.97 | $51.25 | $33.91 | 1,700,349 |
| 2019-05-13 | $50.89 | $51.02 | $50.21 | $50.65 | $33.51 | 2,936,633 |
| 2019-05-10 | $51.40 | $52.09 | $51.12 | $51.87 | $34.32 | 1,652,673 |
| 2019-05-09 | $51.00 | $51.57 | $50.75 | $51.45 | $34.04 | 1,717,740 |
| 2019-05-08 | $51.30 | $51.95 | $51.25 | $51.78 | $34.26 | 2,005,550 |
| 2019-05-07 | $52.07 | $52.13 | $51.40 | $51.89 | $34.33 | 1,749,625 |
| 2019-05-06 | $51.13 | $51.97 | $51.08 | $51.90 | $34.34 | 1,973,014 |
| 2019-05-03 | $52.30 | $52.91 | $52.26 | $52.81 | $34.94 | 1,968,003 |
| 2019-05-02 | $51.64 | $52.06 | $51.58 | $51.72 | $34.22 | 1,834,613 |
| 2019-05-01 | $53.10 | $53.16 | $51.86 | $51.92 | $34.35 | 3,841,636 |
| 2019-04-30 | $53.14 | $53.20 | $52.91 | $52.95 | $35.03 | 1,533,742 |
| 2019-04-29 | $53.31 | $53.39 | $53.13 | $53.34 | $35.29 | 1,174,611 |
| 2019-04-26 | $53.20 | $53.51 | $53.11 | $53.28 | $35.25 | 1,476,929 |
| 2019-04-25 | $53.17 | $53.50 | $52.86 | $53.35 | $35.30 | 1,681,704 |
| 2019-04-24 | $54.09 | $54.09 | $53.24 | $53.30 | $35.26 | 1,873,852 |
| 2019-04-23 | $54.40 | $54.89 | $54.21 | $54.68 | $36.18 | 2,063,090 |
| 2019-04-22 | $54.68 | $55.24 | $54.66 | $55.13 | $36.47 | 1,759,684 |
| 2019-04-18 | $54.83 | $55.00 | $54.67 | $54.95 | $36.35 | 1,421,481 |
| 2019-04-17 | $54.95 | $55.19 | $54.48 | $55.12 | $36.47 | 2,455,387 |
| 2019-04-16 | $56.07 | $56.18 | $55.07 | $55.37 | $36.63 | 3,391,571 |
| 2019-04-15 | $56.19 | $56.40 | $55.96 | $56.02 | $37.06 | 1,528,230 |
| 2019-04-12 | $57.03 | $57.17 | $56.73 | $56.83 | $37.60 | 1,799,699 |
| 2019-04-11 | $56.39 | $56.63 | $56.12 | $56.35 | $37.28 | 1,063,852 |
| 2019-04-10 | $56.87 | $57.25 | $56.73 | $57.00 | $37.71 | 2,041,991 |
| 2019-04-09 | $56.84 | $56.99 | $56.43 | $56.51 | $37.39 | 1,496,161 |
| 2019-04-08 | $56.92 | $57.16 | $56.69 | $57.13 | $37.80 | 1,835,829 |
| 2019-04-05 | $56.35 | $56.59 | $56.16 | $56.33 | $37.27 | 1,510,018 |
| 2019-04-04 | $56.03 | $56.23 | $55.76 | $56.18 | $37.17 | 2,198,501 |
| 2019-04-03 | $56.84 | $56.89 | $56.16 | $56.30 | $37.25 | 4,337,115 |
| 2019-04-02 | $56.01 | $56.18 | $55.84 | $56.11 | $37.12 | 3,835,482 |
| 2019-04-01 | $56.22 | $56.39 | $55.91 | $56.00 | $37.05 | 4,635,216 |
| 2019-03-29 | $54.78 | $54.95 | $54.37 | $54.67 | $36.17 | 3,672,090 |
| 2019-03-28 | $53.96 | $54.12 | $53.73 | $54.01 | $35.73 | 2,241,249 |
| 2019-03-27 | $53.83 | $53.96 | $53.39 | $53.86 | $35.63 | 3,586,598 |
| 2019-03-26 | $53.44 | $53.67 | $53.31 | $53.50 | $35.39 | 3,268,307 |
| 2019-03-25 | $52.39 | $53.04 | $52.34 | $52.71 | $34.87 | 2,630,017 |
| 2019-03-22 | $52.94 | $53.20 | $52.22 | $52.25 | $34.57 | 2,834,012 |
| 2019-03-21 | $53.51 | $53.77 | $53.03 | $53.69 | $35.52 | 3,163,800 |
| 2019-03-20 | $52.69 | $53.74 | $52.31 | $53.39 | $35.32 | 4,162,560 |
| 2019-03-19 | $54.02 | $54.02 | $52.68 | $52.84 | $34.96 | 5,209,200 |
| 2019-03-18 | $52.78 | $53.14 | $52.69 | $53.02 | $35.08 | 1,943,693 |
| 2019-03-15 | $51.88 | $52.16 | $51.81 | $52.12 | $34.48 | 2,773,171 |
| 2019-03-14 | $52.36 | $52.47 | $52.16 | $52.20 | $34.53 | 2,478,564 |
| 2019-03-13 | $53.01 | $53.12 | $52.62 | $52.81 | $34.94 | 1,408,805 |
| 2019-03-12 | $52.22 | $52.49 | $52.12 | $52.28 | $34.59 | 1,548,368 |
| 2019-03-11 | $51.97 | $52.20 | $51.85 | $52.13 | $34.49 | 1,587,902 |
| 2019-03-08 | $51.11 | $51.69 | $51.01 | $51.65 | $34.17 | 1,829,766 |
| 2019-03-07 | $52.01 | $52.11 | $51.64 | $51.89 | $34.33 | 2,317,490 |
| 2019-03-06 | $53.68 | $53.74 | $53.09 | $53.23 | $34.48 | 2,096,275 |
| 2019-03-05 | $52.79 | $53.01 | $52.75 | $52.89 | $34.26 | 1,203,516 |
| 2019-03-04 | $52.69 | $52.89 | $52.49 | $52.79 | $34.20 | 2,198,324 |
| 2019-03-01 | $53.01 | $53.23 | $52.39 | $52.51 | $34.02 | 5,347,652 |
| 2019-02-28 | $53.14 | $53.31 | $52.85 | $52.90 | $34.27 | 3,021,954 |
| 2019-02-27 | $54.60 | $54.73 | $54.24 | $54.28 | $35.16 | 2,539,269 |
| 2019-02-26 | $54.23 | $54.69 | $54.20 | $54.48 | $35.29 | 1,390,095 |
| 2019-02-25 | $54.00 | $54.30 | $53.85 | $54.16 | $35.09 | 2,283,037 |
| 2019-02-22 | $54.23 | $54.51 | $54.09 | $54.30 | $35.18 | 1,537,739 |
| 2019-02-21 | $53.30 | $53.52 | $52.85 | $53.39 | $34.59 | 3,340,021 |
| 2019-02-20 | $53.61 | $54.44 | $53.48 | $54.17 | $35.09 | 2,789,811 |
| 2019-02-19 | $52.70 | $53.79 | $52.64 | $53.20 | $34.47 | 2,969,199 |
| 2019-02-15 | $52.50 | $52.79 | $52.17 | $52.76 | $34.18 | 2,238,330 |
| 2019-02-14 | $51.55 | $52.18 | $51.49 | $51.97 | $33.67 | 1,661,718 |
| 2019-02-13 | $51.87 | $52.16 | $51.64 | $51.66 | $33.47 | 2,811,901 |
| 2019-02-12 | $51.04 | $51.36 | $50.91 | $51.25 | $33.20 | 2,995,650 |
| 2019-02-11 | $50.54 | $50.98 | $50.53 | $50.90 | $32.98 | 2,683,709 |
| 2019-02-08 | $50.39 | $50.78 | $50.26 | $50.70 | $32.85 | 3,019,711 |
| 2019-02-07 | $50.92 | $51.02 | $50.24 | $50.47 | $32.70 | 2,905,356 |
| 2019-02-06 | $50.73 | $51.29 | $50.70 | $51.01 | $33.05 | 3,112,768 |
| 2019-02-05 | $51.08 | $51.22 | $50.95 | $51.15 | $33.14 | 1,711,231 |
| 2019-02-04 | $50.76 | $51.29 | $50.61 | $51.12 | $33.12 | 3,009,385 |
| 2019-02-01 | $50.92 | $51.27 | $50.81 | $51.09 | $33.10 | 1,703,020 |
| 2019-01-31 | $50.69 | $51.25 | $50.55 | $51.19 | $33.16 | 2,978,429 |
| 2019-01-30 | $49.84 | $51.11 | $49.79 | $50.73 | $32.87 | 4,514,916 |
| 2019-01-29 | $49.00 | $49.32 | $48.80 | $49.11 | $31.82 | 3,773,084 |
| 2019-01-28 | $48.23 | $48.39 | $47.92 | $48.21 | $31.23 | 3,358,181 |
| 2019-01-25 | $47.78 | $48.75 | $47.59 | $48.21 | $31.23 | 4,725,124 |
| 2019-01-24 | $46.49 | $46.79 | $46.49 | $46.62 | $30.20 | 1,381,050 |
| 2019-01-23 | $46.71 | $46.83 | $46.21 | $46.53 | $30.14 | 2,164,690 |
| 2019-01-22 | $46.83 | $46.95 | $46.27 | $46.37 | $30.04 | 2,833,102 |
| 2019-01-18 | $48.43 | $48.47 | $47.93 | $48.04 | $31.12 | 2,973,936 |
| 2019-01-17 | $47.10 | $48.14 | $47.10 | $47.85 | $31.00 | 2,696,628 |
| 2019-01-16 | $47.46 | $47.58 | $47.08 | $47.34 | $30.67 | 2,382,501 |
| 2019-01-15 | $47.26 | $47.82 | $47.14 | $47.53 | $30.79 | 3,286,941 |
| 2019-01-14 | $47.05 | $47.61 | $46.85 | $47.14 | $30.54 | 2,280,475 |
| 2019-01-11 | $47.44 | $47.49 | $47.06 | $47.20 | $30.58 | 2,161,231 |
| 2019-01-10 | $47.09 | $47.65 | $47.02 | $47.54 | $30.80 | 2,655,129 |
| 2019-01-09 | $49.89 | $50.07 | $49.38 | $49.60 | $30.81 | 4,785,727 |
| 2019-01-08 | $49.70 | $49.96 | $49.19 | $49.33 | $30.64 | 3,634,416 |
| 2019-01-07 | $49.37 | $49.94 | $49.10 | $49.48 | $30.74 | 3,848,014 |
| 2019-01-04 | $48.02 | $49.55 | $47.86 | $49.22 | $30.57 | 4,994,665 |
| 2019-01-03 | $47.25 | $47.38 | $46.30 | $46.39 | $28.82 | 4,938,517 |
| 2019-01-02 | $46.64 | $47.90 | $46.45 | $47.86 | $29.73 | 2,504,632 |
| 2018-12-31 | $48.52 | $48.55 | $47.71 | $48.29 | $30.00 | 1,984,206 |
| 2018-12-28 | $48.32 | $48.34 | $47.75 | $47.92 | $29.77 | 2,987,363 |
| 2018-12-27 | $46.83 | $47.96 | $46.78 | $47.95 | $29.79 | 3,983,340 |
| 2018-12-26 | $46.33 | $48.32 | $45.97 | $48.30 | $30.00 | 3,625,884 |
| 2018-12-24 | $47.24 | $47.58 | $46.17 | $46.23 | $28.72 | 2,142,144 |
| 2018-12-21 | $47.38 | $48.32 | $46.90 | $47.10 | $29.26 | 5,731,421 |
| 2018-12-20 | $47.47 | $47.55 | $46.38 | $46.77 | $29.05 | 5,888,576 |
| 2018-12-19 | $48.14 | $48.72 | $46.96 | $47.14 | $29.28 | 8,305,607 |
| 2018-12-18 | $47.76 | $48.18 | $47.18 | $47.42 | $29.46 | 6,841,219 |
| 2018-12-17 | $47.81 | $48.18 | $46.84 | $46.99 | $29.19 | 7,666,801 |
| 2018-12-14 | $46.61 | $46.74 | $46.04 | $46.16 | $28.67 | 4,321,395 |
| 2018-12-13 | $47.65 | $47.77 | $47.17 | $47.69 | $29.62 | 6,138,146 |
| 2018-12-12 | $46.93 | $47.16 | $46.53 | $46.61 | $28.95 | 5,770,684 |
| 2018-12-11 | $45.94 | $46.17 | $45.39 | $45.91 | $28.52 | 7,390,767 |
| 2018-12-10 | $45.16 | $45.34 | $44.28 | $44.90 | $27.89 | 8,148,482 |
| 2018-12-07 | $45.65 | $45.96 | $44.50 | $44.58 | $27.69 | 5,020,106 |
| 2018-12-06 | $44.22 | $44.89 | $43.92 | $44.87 | $27.87 | 6,264,079 |
| 2018-12-04 | $46.56 | $47.05 | $45.78 | $45.88 | $28.50 | 4,089,149 |
| 2018-12-03 | $46.85 | $47.07 | $46.32 | $46.50 | $28.89 | 3,308,257 |
| 2018-11-30 | $44.18 | $44.43 | $43.91 | $44.36 | $27.56 | 4,347,800 |
| 2018-11-29 | $45.09 | $45.32 | $44.66 | $44.98 | $27.94 | 3,328,145 |
| 2018-11-28 | $44.48 | $45.54 | $43.76 | $45.54 | $28.29 | 4,578,333 |
| 2018-11-27 | $43.99 | $44.18 | $43.65 | $44.14 | $27.42 | 4,042,273 |
| 2018-11-26 | $44.42 | $44.75 | $44.10 | $44.48 | $27.63 | 2,541,831 |
| 2018-11-23 | $45.06 | $45.14 | $44.16 | $44.77 | $27.81 | 2,860,523 |
| 2018-11-21 | $46.44 | $47.00 | $46.41 | $46.63 | $28.97 | 3,351,589 |
| 2018-11-20 | $46.64 | $46.78 | $45.76 | $46.00 | $28.57 | 4,213,939 |
| 2018-11-19 | $47.68 | $47.89 | $47.43 | $47.57 | $29.55 | 3,302,497 |
| 2018-11-16 | $47.35 | $47.98 | $47.27 | $47.79 | $29.69 | 3,294,647 |
| 2018-11-15 | $46.28 | $47.27 | $45.93 | $47.12 | $29.27 | 2,539,559 |
| 2018-11-14 | $46.19 | $46.50 | $45.89 | $46.37 | $28.80 | 2,402,950 |
| 2018-11-13 | $47.13 | $47.43 | $46.50 | $46.69 | $29.00 | 2,768,439 |
| 2018-11-12 | $47.85 | $47.88 | $47.14 | $47.15 | $29.29 | 2,611,819 |
| 2018-11-09 | $47.20 | $47.30 | $46.73 | $47.15 | $29.29 | 3,294,419 |
| 2018-11-08 | $48.82 | $49.02 | $48.03 | $48.16 | $29.92 | 1,683,880 |
| 2018-11-07 | $49.00 | $49.10 | $48.44 | $48.94 | $30.40 | 2,112,725 |
| 2018-11-06 | $48.26 | $48.42 | $47.82 | $48.07 | $29.86 | 2,754,829 |
| 2018-11-05 | $48.81 | $49.02 | $48.14 | $48.40 | $30.07 | 3,013,724 |
| 2018-11-02 | $48.73 | $49.01 | $47.84 | $48.06 | $29.85 | 3,249,773 |
| 2018-11-01 | $47.75 | $48.63 | $47.44 | $48.50 | $30.13 | 5,644,846 |
| 2018-10-31 | $45.86 | $46.54 | $45.74 | $46.18 | $28.69 | 3,851,425 |
| 2018-10-30 | $44.53 | $45.36 | $44.37 | $45.32 | $28.15 | 3,587,638 |
| 2018-10-29 | $45.71 | $45.72 | $43.84 | $44.29 | $27.51 | 3,606,631 |
| 2018-10-26 | $43.72 | $44.79 | $43.71 | $44.56 | $27.68 | 4,699,371 |
| 2018-10-25 | $44.55 | $44.91 | $44.34 | $44.53 | $27.66 | 4,341,339 |
| 2018-10-24 | $45.53 | $45.68 | $44.02 | $44.04 | $27.36 | 4,117,136 |
| 2018-10-23 | $45.85 | $46.30 | $45.10 | $46.14 | $28.66 | 3,559,435 |
| 2018-10-22 | $46.65 | $47.26 | $46.39 | $47.09 | $29.25 | 2,726,245 |
| 2018-10-19 | $46.53 | $47.01 | $46.33 | $46.59 | $28.94 | 2,315,749 |
| 2018-10-18 | $47.11 | $47.30 | $46.31 | $46.41 | $28.83 | 3,890,858 |
| 2018-10-17 | $48.15 | $48.16 | $47.32 | $47.79 | $29.69 | 2,698,902 |
| 2018-10-16 | $48.27 | $48.55 | $48.17 | $48.48 | $30.12 | 3,401,601 |
| 2018-10-15 | $47.93 | $48.47 | $47.76 | $48.09 | $29.87 | 3,005,577 |
| 2018-10-12 | $48.38 | $48.43 | $47.29 | $47.81 | $29.70 | 3,650,937 |
| 2018-10-11 | $47.45 | $48.22 | $47.10 | $47.69 | $29.62 | 5,688,864 |
| 2018-10-10 | $48.64 | $48.65 | $47.62 | $47.64 | $29.59 | 4,910,743 |
| 2018-10-09 | $48.81 | $49.64 | $48.52 | $49.22 | $30.57 | 2,181,539 |
| 2018-10-08 | $48.55 | $49.20 | $48.33 | $49.07 | $30.48 | 2,699,810 |
| 2018-10-05 | $49.48 | $49.48 | $48.65 | $49.18 | $30.55 | 3,966,808 |
| 2018-10-04 | $50.70 | $50.84 | $49.83 | $50.01 | $31.07 | 3,137,931 |
| 2018-10-03 | $50.52 | $50.67 | $49.98 | $50.08 | $31.11 | 3,016,271 |
| 2018-10-02 | $50.31 | $50.78 | $50.24 | $50.47 | $31.35 | 2,868,077 |
| 2018-10-01 | $50.01 | $50.68 | $49.63 | $50.43 | $31.33 | 2,774,180 |
| 2018-09-28 | $49.42 | $50.07 | $49.37 | $49.84 | $30.96 | 3,182,310 |
| 2018-09-27 | $49.63 | $49.83 | $49.34 | $49.54 | $30.77 | 2,248,396 |
| 2018-09-26 | $49.41 | $50.02 | $49.29 | $49.59 | $30.80 | 3,380,513 |
| 2018-09-25 | $49.99 | $50.26 | $49.93 | $49.98 | $31.05 | 3,031,194 |
| 2018-09-24 | $49.47 | $49.70 | $49.04 | $49.19 | $30.56 | 1,849,170 |
| 2018-09-21 | $49.12 | $49.38 | $48.92 | $49.22 | $30.57 | 2,503,925 |
| 2018-09-20 | $48.24 | $48.42 | $48.07 | $48.27 | $29.98 | 1,828,359 |
| 2018-09-19 | $46.95 | $47.57 | $46.92 | $47.32 | $29.39 | 1,827,616 |
| 2018-09-18 | $45.95 | $46.30 | $45.82 | $46.19 | $28.69 | 1,783,798 |
| 2018-09-17 | $45.59 | $45.93 | $45.15 | $45.23 | $28.10 | 2,229,692 |
| 2018-09-14 | $45.68 | $45.77 | $45.32 | $45.47 | $28.25 | 1,812,601 |
| 2018-09-13 | $45.18 | $45.26 | $44.75 | $45.09 | $28.01 | 1,709,337 |
| 2018-09-12 | $44.19 | $44.73 | $44.10 | $44.68 | $27.75 | 2,999,995 |
| 2018-09-11 | $43.30 | $44.15 | $43.19 | $44.14 | $27.42 | 2,276,326 |
| 2018-09-10 | $44.49 | $44.57 | $43.81 | $43.86 | $27.25 | 2,214,675 |
| 2018-09-07 | $44.38 | $44.59 | $44.02 | $44.42 | $27.59 | 2,386,340 |
| 2018-09-06 | $45.65 | $45.68 | $44.66 | $45.08 | $28.00 | 3,100,581 |
| 2018-09-05 | $47.06 | $47.44 | $46.71 | $46.84 | $28.31 | 3,245,634 |
| 2018-09-04 | $47.18 | $47.30 | $46.83 | $47.24 | $28.55 | 2,660,907 |
| 2018-08-31 | $48.44 | $48.64 | $47.88 | $48.04 | $29.03 | 2,018,041 |
| 2018-08-30 | $49.20 | $49.30 | $48.50 | $48.69 | $29.42 | 1,389,455 |
| 2018-08-29 | $49.40 | $49.88 | $49.29 | $49.78 | $30.08 | 1,549,961 |
| 2018-08-28 | $49.92 | $50.08 | $49.28 | $49.32 | $29.80 | 1,823,935 |
| 2018-08-27 | $48.70 | $49.21 | $48.65 | $49.03 | $29.63 | 2,165,288 |
| 2018-08-24 | $48.18 | $48.68 | $48.08 | $48.46 | $29.28 | 2,221,534 |
| 2018-08-23 | $47.78 | $47.88 | $47.30 | $47.33 | $28.60 | 3,262,582 |
| 2018-08-22 | $48.07 | $48.33 | $47.88 | $48.20 | $29.13 | 3,185,556 |
| 2018-08-21 | $48.02 | $48.02 | $47.24 | $47.44 | $28.67 | 3,217,281 |
| 2018-08-20 | $48.47 | $48.55 | $48.12 | $48.31 | $29.19 | 1,840,671 |
| 2018-08-17 | $47.07 | $48.07 | $46.94 | $47.92 | $28.96 | 2,866,677 |
| 2018-08-16 | $47.51 | $47.79 | $47.21 | $47.27 | $28.57 | 2,675,429 |
| 2018-08-15 | $47.48 | $47.55 | $46.33 | $46.96 | $28.38 | 5,565,519 |
| 2018-08-14 | $49.15 | $49.58 | $48.95 | $49.34 | $29.82 | 2,530,442 |
| 2018-08-13 | $49.21 | $49.36 | $48.57 | $48.63 | $29.39 | 2,207,045 |
| 2018-08-10 | $48.90 | $49.31 | $48.85 | $49.19 | $29.73 | 2,115,352 |
| 2018-08-09 | $50.29 | $50.42 | $49.97 | $50.14 | $30.30 | 1,824,605 |
| 2018-08-08 | $50.65 | $50.68 | $49.86 | $50.31 | $30.40 | 2,879,486 |
| 2018-08-07 | $51.24 | $51.35 | $50.47 | $50.57 | $30.56 | 2,473,063 |
| 2018-08-06 | $49.86 | $50.05 | $49.63 | $49.81 | $30.10 | 2,316,561 |
| 2018-08-03 | $50.00 | $50.55 | $49.87 | $50.38 | $30.44 | 2,066,596 |
| 2018-08-02 | $49.50 | $50.02 | $49.30 | $49.96 | $30.19 | 3,326,765 |
| 2018-08-01 | $51.37 | $51.46 | $50.88 | $51.22 | $30.95 | 2,919,075 |
| 2018-07-31 | $52.22 | $52.62 | $52.10 | $52.26 | $31.58 | 2,601,402 |
| 2018-07-30 | $51.05 | $51.65 | $51.01 | $51.30 | $31.00 | 3,119,770 |
| 2018-07-27 | $51.00 | $51.43 | $50.59 | $50.76 | $30.67 | 2,208,687 |
| 2018-07-26 | $49.68 | $50.33 | $49.58 | $50.05 | $30.25 | 2,223,017 |
| 2018-07-25 | $49.68 | $50.60 | $49.57 | $50.57 | $30.56 | 1,636,223 |
| 2018-07-24 | $50.15 | $50.70 | $50.11 | $50.14 | $30.30 | 3,763,748 |
| 2018-07-23 | $48.47 | $48.60 | $47.99 | $48.23 | $29.15 | 3,149,157 |
| 2018-07-20 | $47.78 | $48.52 | $47.76 | $48.48 | $29.30 | 3,878,599 |
| 2018-07-19 | $48.58 | $48.87 | $48.17 | $48.47 | $29.29 | 3,885,929 |
| 2018-07-18 | $49.09 | $49.98 | $48.98 | $49.84 | $30.12 | 2,771,173 |
| 2018-07-17 | $48.05 | $48.89 | $47.97 | $48.73 | $29.45 | 2,698,266 |
| 2018-07-16 | $48.67 | $48.71 | $48.07 | $48.48 | $29.30 | 2,649,132 |
| 2018-07-13 | $49.09 | $49.21 | $48.68 | $49.12 | $29.68 | 2,473,115 |
| 2018-07-12 | $49.39 | $49.67 | $49.04 | $49.65 | $30.00 | 3,058,046 |
| 2018-07-11 | $49.64 | $49.67 | $48.74 | $48.97 | $29.59 | 4,809,028 |
| 2018-07-10 | $50.72 | $51.22 | $50.65 | $51.18 | $30.93 | 2,588,135 |
| 2018-07-09 | $50.27 | $51.01 | $50.16 | $50.83 | $30.72 | 2,414,843 |
| 2018-07-06 | $48.60 | $50.00 | $48.49 | $49.58 | $29.96 | 2,885,130 |
| 2018-07-05 | $48.93 | $49.10 | $48.51 | $48.69 | $29.42 | 2,766,547 |
| 2018-07-03 | $49.77 | $49.80 | $48.62 | $48.71 | $29.44 | 2,087,773 |
| 2018-07-02 | $48.74 | $48.98 | $48.26 | $48.57 | $29.35 | 3,788,149 |
| 2018-06-29 | $50.36 | $50.75 | $49.92 | $50.01 | $30.22 | 1,736,029 |
| 2018-06-28 | $49.10 | $50.07 | $48.95 | $50.02 | $30.23 | 5,235,536 |
| 2018-06-27 | $49.20 | $50.14 | $49.16 | $49.31 | $29.80 | 5,635,233 |
| 2018-06-26 | $48.07 | $49.02 | $47.91 | $48.83 | $29.51 | 5,939,378 |
| 2018-06-25 | $47.88 | $47.97 | $47.34 | $47.64 | $28.79 | 3,888,607 |
| 2018-06-22 | $48.89 | $49.13 | $48.46 | $48.93 | $29.57 | 3,381,475 |
| 2018-06-21 | $47.81 | $48.12 | $47.65 | $47.88 | $28.93 | 2,324,022 |
| 2018-06-20 | $47.99 | $48.06 | $47.45 | $47.77 | $28.87 | 2,493,680 |
| 2018-06-19 | $47.37 | $47.77 | $47.10 | $47.64 | $28.79 | 3,410,001 |
| 2018-06-18 | $48.31 | $49.08 | $48.20 | $48.97 | $29.59 | 2,329,190 |
| 2018-06-15 | $49.29 | $49.32 | $48.33 | $48.70 | $29.43 | 4,168,239 |
| 2018-06-14 | $50.71 | $50.99 | $50.31 | $50.36 | $30.43 | 1,811,708 |
| 2018-06-13 | $50.92 | $51.17 | $50.58 | $50.69 | $30.63 | 2,964,763 |
| 2018-06-12 | $51.19 | $51.44 | $50.88 | $51.14 | $30.90 | 2,375,608 |
| 2018-06-11 | $51.84 | $52.02 | $51.60 | $51.83 | $31.32 | 975,240 |
| 2018-06-08 | $51.58 | $51.78 | $51.39 | $51.67 | $31.22 | 1,536,682 |
| 2018-06-07 | $51.70 | $52.17 | $51.55 | $51.76 | $31.28 | 3,446,250 |
| 2018-06-06 | $51.23 | $51.96 | $51.23 | $51.95 | $31.39 | 3,564,641 |
| 2018-06-05 | $50.38 | $50.63 | $50.31 | $50.56 | $30.55 | 2,178,103 |
| 2018-06-04 | $50.56 | $50.70 | $50.13 | $50.19 | $30.33 | 1,725,002 |
| 2018-06-01 | $50.31 | $50.47 | $50.05 | $50.24 | $30.36 | 2,383,703 |
| 2018-05-31 | $49.82 | $50.05 | $49.53 | $49.78 | $30.08 | 2,514,236 |
| 2018-05-30 | $48.80 | $49.65 | $48.62 | $49.43 | $29.87 | 2,208,503 |
| 2018-05-29 | $48.36 | $48.80 | $47.95 | $48.14 | $29.09 | 2,579,728 |
| 2018-05-25 | $49.90 | $49.90 | $48.89 | $49.02 | $29.62 | 4,484,545 |
| 2018-05-24 | $50.37 | $50.94 | $50.15 | $50.88 | $30.75 | 2,699,947 |
| 2018-05-23 | $50.70 | $51.02 | $50.21 | $50.99 | $30.81 | 2,916,997 |
| 2018-05-22 | $51.96 | $52.14 | $51.10 | $51.14 | $30.90 | 3,675,723 |
| 2018-05-21 | $51.31 | $51.73 | $51.24 | $51.49 | $31.12 | 2,062,428 |
| 2018-05-18 | $50.90 | $51.14 | $50.54 | $50.81 | $30.70 | 1,955,873 |
| 2018-05-17 | $51.36 | $51.71 | $51.10 | $51.38 | $31.05 | 3,173,034 |
| 2018-05-16 | $51.42 | $51.83 | $51.40 | $51.47 | $31.10 | 3,253,409 |
| 2018-05-15 | $50.51 | $50.87 | $50.22 | $50.67 | $30.62 | 3,570,312 |
| 2018-05-14 | $50.95 | $51.52 | $50.95 | $51.19 | $30.93 | 2,778,546 |
| 2018-05-11 | $50.69 | $50.99 | $50.37 | $50.41 | $30.46 | 3,612,841 |
| 2018-05-10 | $49.41 | $49.96 | $49.24 | $49.88 | $30.14 | 3,158,852 |
| 2018-05-09 | $48.31 | $49.21 | $48.25 | $49.15 | $29.70 | 3,226,627 |
| 2018-05-08 | $47.69 | $47.69 | $47.10 | $47.59 | $28.76 | 1,653,899 |
| 2018-05-07 | $48.26 | $48.40 | $47.69 | $47.85 | $28.92 | 1,932,691 |
| 2018-05-04 | $47.56 | $48.45 | $47.41 | $48.27 | $29.17 | 2,484,073 |
| 2018-05-03 | $47.30 | $47.82 | $46.86 | $47.65 | $28.79 | 2,775,563 |
| 2018-05-02 | $47.00 | $47.43 | $46.86 | $46.95 | $28.37 | 1,985,496 |
| 2018-05-01 | $46.38 | $46.42 | $45.69 | $46.30 | $27.98 | 1,985,536 |
| 2018-04-30 | $46.63 | $47.12 | $46.58 | $46.75 | $28.25 | 2,064,418 |
| 2018-04-27 | $46.66 | $46.74 | $46.33 | $46.53 | $28.12 | 2,707,425 |
| 2018-04-26 | $47.74 | $47.79 | $47.19 | $47.41 | $28.65 | 1,483,108 |
| 2018-04-25 | $47.29 | $47.42 | $46.84 | $47.25 | $28.55 | 1,574,063 |
| 2018-04-24 | $48.09 | $48.38 | $47.21 | $47.57 | $28.75 | 3,104,457 |
| 2018-04-23 | $47.41 | $47.67 | $47.11 | $47.25 | $28.55 | 2,177,578 |
| 2018-04-20 | $48.00 | $48.03 | $47.57 | $47.70 | $28.83 | 3,381,844 |
| 2018-04-19 | $48.25 | $48.48 | $47.58 | $47.75 | $28.86 | 3,349,967 |
| 2018-04-18 | $47.81 | $48.64 | $47.80 | $48.13 | $29.08 | 5,853,016 |
| 2018-04-17 | $46.58 | $46.75 | $46.40 | $46.67 | $28.20 | 2,707,159 |
| 2018-04-16 | $47.05 | $47.10 | $46.02 | $46.28 | $27.97 | 3,886,690 |
| 2018-04-13 | $46.75 | $47.01 | $46.64 | $46.80 | $28.28 | 4,656,463 |
| 2018-04-12 | $45.87 | $46.37 | $45.68 | $46.22 | $27.93 | 2,320,004 |
| 2018-04-11 | $45.74 | $46.40 | $45.65 | $46.11 | $27.86 | 3,239,443 |
| 2018-04-10 | $45.21 | $46.13 | $45.21 | $45.79 | $27.67 | 4,311,503 |
| 2018-04-09 | $43.46 | $44.05 | $43.10 | $43.63 | $26.37 | 3,576,643 |
| 2018-04-06 | $44.18 | $44.38 | $43.40 | $43.64 | $26.37 | 2,906,519 |
| 2018-04-05 | $44.27 | $44.63 | $44.18 | $44.48 | $26.88 | 3,409,372 |
| 2018-04-04 | $43.35 | $44.39 | $43.23 | $44.36 | $26.81 | 2,435,972 |
| 2018-04-03 | $44.29 | $44.73 | $43.85 | $44.14 | $26.67 | 3,132,805 |
| 2018-04-02 | $44.40 | $44.55 | $43.48 | $43.68 | $26.40 | 3,665,855 |
| 2018-03-29 | $44.19 | $44.65 | $43.91 | $44.43 | $26.85 | 3,994,472 |
| 2018-03-28 | $43.77 | $43.95 | $43.35 | $43.49 | $26.28 | 3,530,911 |
| 2018-03-27 | $45.24 | $45.29 | $43.90 | $44.10 | $26.65 | 3,171,230 |
| 2018-03-26 | $44.66 | $44.84 | $44.11 | $44.82 | $27.08 | 2,133,999 |
| 2018-03-23 | $44.51 | $45.01 | $43.95 | $44.00 | $26.59 | 3,223,407 |
| 2018-03-22 | $44.76 | $44.79 | $43.79 | $44.01 | $26.60 | 5,439,192 |
| 2018-03-21 | $44.67 | $46.01 | $44.64 | $45.82 | $27.69 | 5,632,107 |
| 2018-03-20 | $44.39 | $44.84 | $44.11 | $44.67 | $26.99 | 4,250,169 |
| 2018-03-19 | $44.84 | $44.85 | $43.74 | $44.21 | $26.72 | 4,060,433 |
| 2018-03-16 | $45.24 | $45.64 | $45.11 | $45.42 | $27.45 | 1,762,442 |
| 2018-03-15 | $45.10 | $45.47 | $44.99 | $45.21 | $27.32 | 1,851,690 |
| 2018-03-14 | $45.89 | $45.89 | $44.97 | $45.16 | $27.29 | 2,547,833 |
| 2018-03-13 | $45.83 | $45.90 | $44.73 | $44.80 | $27.07 | 3,782,955 |
| 2018-03-12 | $45.40 | $45.73 | $45.13 | $45.46 | $27.47 | 2,498,147 |
| 2018-03-09 | $45.22 | $45.68 | $45.00 | $45.28 | $27.36 | 3,223,265 |
| 2018-03-08 | $44.72 | $44.73 | $44.20 | $44.70 | $27.01 | 5,617,407 |
| 2018-03-07 | $45.92 | $46.29 | $45.11 | $45.90 | $27.07 | 4,269,714 |
| 2018-03-06 | $46.62 | $47.07 | $46.47 | $46.67 | $27.53 | 3,257,732 |
| 2018-03-05 | $45.10 | $45.77 | $44.84 | $45.70 | $26.95 | 2,955,346 |
| 2018-03-02 | $45.18 | $45.50 | $44.53 | $45.43 | $26.79 | 5,790,671 |
| 2018-03-01 | $45.89 | $46.36 | $45.29 | $45.72 | $26.96 | 6,333,666 |
| 2018-02-28 | $47.12 | $47.33 | $46.48 | $46.50 | $27.42 | 3,139,658 |
| 2018-02-27 | $48.52 | $48.52 | $47.51 | $47.79 | $28.19 | 3,211,563 |
| 2018-02-26 | $48.73 | $49.01 | $48.26 | $48.86 | $28.82 | 2,984,506 |
| 2018-02-23 | $47.91 | $48.30 | $47.76 | $48.30 | $28.49 | 2,229,784 |
| 2018-02-22 | $46.97 | $48.37 | $46.97 | $47.60 | $28.07 | 6,112,616 |
| 2018-02-21 | $46.61 | $47.42 | $46.28 | $46.47 | $27.41 | 5,544,069 |
| 2018-02-20 | $46.98 | $47.10 | $46.35 | $46.55 | $27.45 | 8,497,887 |
| 2018-02-16 | $49.25 | $49.57 | $48.32 | $48.69 | $28.72 | 5,235,804 |
| 2018-02-15 | $49.89 | $50.04 | $49.17 | $49.91 | $29.44 | 4,067,680 |
| 2018-02-14 | $47.09 | $49.65 | $47.02 | $49.28 | $29.06 | 8,602,018 |
| 2018-02-13 | $46.87 | $47.91 | $46.78 | $47.74 | $28.16 | 4,653,013 |
| 2018-02-12 | $45.98 | $46.92 | $45.97 | $46.80 | $27.60 | 3,361,963 |
| 2018-02-09 | $45.40 | $46.00 | $44.07 | $45.76 | $26.99 | 5,588,338 |
| 2018-02-08 | $46.16 | $46.26 | $44.73 | $44.76 | $26.40 | 4,468,982 |
| 2018-02-07 | $46.84 | $47.24 | $46.20 | $46.40 | $27.37 | 2,973,716 |
| 2018-02-06 | $46.10 | $47.96 | $46.01 | $47.73 | $28.15 | 4,564,383 |
| 2018-02-05 | $47.89 | $48.52 | $46.30 | $46.47 | $27.41 | 3,241,353 |
| 2018-02-02 | $48.87 | $48.89 | $47.73 | $47.83 | $28.21 | 2,898,159 |
| 2018-02-01 | $48.76 | $49.38 | $48.73 | $49.31 | $29.08 | 2,639,454 |
| 2018-01-31 | $49.10 | $49.33 | $48.70 | $49.02 | $28.91 | 2,677,339 |
| 2018-01-30 | $49.31 | $49.34 | $48.75 | $48.91 | $28.85 | 2,638,265 |
| 2018-01-29 | $50.26 | $50.28 | $49.38 | $49.48 | $29.18 | 2,933,315 |
| 2018-01-26 | $49.49 | $50.03 | $49.36 | $50.00 | $29.49 | 2,138,820 |
| 2018-01-25 | $50.00 | $50.16 | $48.85 | $48.91 | $28.85 | 2,529,687 |
| 2018-01-24 | $49.52 | $49.78 | $49.20 | $49.66 | $29.29 | 3,696,560 |
| 2018-01-23 | $48.91 | $48.99 | $48.37 | $48.75 | $28.75 | 3,870,168 |
| 2018-01-22 | $49.36 | $49.49 | $49.16 | $49.44 | $29.16 | 2,607,464 |
| 2018-01-19 | $49.67 | $49.91 | $49.51 | $49.65 | $29.28 | 1,530,780 |
| 2018-01-18 | $49.36 | $49.58 | $48.92 | $49.33 | $29.09 | 2,707,977 |
| 2018-01-17 | $49.52 | $49.84 | $49.19 | $49.44 | $29.16 | 3,710,543 |
| 2018-01-16 | $49.85 | $50.29 | $49.08 | $49.21 | $29.02 | 5,770,298 |
| 2018-01-12 | $50.14 | $50.79 | $50.06 | $50.69 | $29.90 | 4,814,285 |
| 2018-01-11 | $49.33 | $49.81 | $49.26 | $49.67 | $29.29 | 5,232,242 |
| 2018-01-10 | $48.92 | $49.06 | $48.73 | $48.87 | $28.82 | 2,829,295 |
| 2018-01-09 | $48.80 | $49.18 | $48.65 | $48.84 | $28.81 | 2,838,204 |
| 2018-01-08 | $48.51 | $48.59 | $48.35 | $48.50 | $28.60 | 3,543,802 |
| 2018-01-05 | $47.86 | $48.15 | $47.62 | $48.14 | $28.39 | 1,621,543 |
| 2018-01-04 | $47.95 | $48.09 | $47.73 | $47.80 | $28.19 | 2,952,335 |
| 2018-01-03 | $47.66 | $47.80 | $47.28 | $47.71 | $28.14 | 3,113,629 |
| 2018-01-02 | $46.75 | $47.53 | $46.62 | $47.52 | $28.03 | 3,313,336 |
| 2017-12-29 | $46.61 | $46.64 | $45.81 | $45.99 | $27.12 | 1,815,683 |
| 2017-12-28 | $46.24 | $46.44 | $46.09 | $46.38 | $27.35 | 1,747,994 |
| 2017-12-27 | $45.55 | $45.88 | $45.54 | $45.77 | $26.99 | 1,257,494 |
| 2017-12-26 | $45.03 | $45.53 | $44.64 | $45.35 | $26.75 | 1,160,888 |
| 2017-12-22 | $45.01 | $45.10 | $44.74 | $45.00 | $26.54 | 1,332,353 |
| 2017-12-21 | $44.62 | $45.23 | $44.48 | $45.06 | $26.58 | 3,224,698 |
| 2017-12-20 | $43.67 | $44.30 | $43.55 | $44.14 | $26.03 | 3,154,752 |
| 2017-12-19 | $42.90 | $43.34 | $42.79 | $43.29 | $25.53 | 2,078,092 |
| 2017-12-18 | $43.32 | $43.89 | $43.32 | $43.62 | $25.73 | 2,053,804 |
| 2017-12-15 | $42.71 | $43.30 | $42.66 | $43.08 | $25.41 | 4,430,809 |
| 2017-12-14 | $42.45 | $42.79 | $42.33 | $42.34 | $24.97 | 2,880,913 |
| 2017-12-13 | $42.09 | $42.54 | $41.99 | $42.36 | $24.98 | 2,231,425 |
| 2017-12-12 | $41.68 | $41.94 | $41.59 | $41.91 | $24.72 | 1,782,252 |
| 2017-12-11 | $41.54 | $41.88 | $41.43 | $41.63 | $24.55 | 2,020,844 |
| 2017-12-08 | $41.32 | $41.46 | $41.03 | $41.06 | $24.22 | 1,752,000 |
| 2017-12-07 | $40.68 | $41.11 | $40.58 | $41.04 | $24.20 | 2,204,185 |
| 2017-12-06 | $41.22 | $41.44 | $40.93 | $41.11 | $24.25 | 3,024,640 |
| 2017-12-05 | $41.65 | $41.79 | $41.37 | $41.41 | $24.42 | 2,566,452 |
| 2017-12-04 | $42.08 | $42.34 | $41.95 | $42.10 | $24.83 | 3,010,913 |
| 2017-12-01 | $41.67 | $42.12 | $41.41 | $41.96 | $24.75 | 3,048,111 |
| 2017-11-30 | $41.41 | $41.72 | $41.40 | $41.55 | $24.51 | 2,077,900 |
| 2017-11-29 | $41.40 | $41.66 | $41.13 | $41.44 | $24.44 | 3,871,114 |
| 2017-11-28 | $41.45 | $42.01 | $41.31 | $42.00 | $24.77 | 3,053,954 |
| 2017-11-27 | $42.53 | $42.63 | $41.89 | $41.89 | $24.71 | 2,419,251 |
| 2017-11-24 | $42.70 | $42.90 | $42.63 | $42.71 | $25.19 | 801,021 |
| 2017-11-22 | $42.25 | $42.40 | $42.08 | $42.27 | $24.93 | 1,276,837 |
| 2017-11-21 | $41.64 | $41.91 | $41.54 | $41.66 | $24.57 | 2,239,577 |
| 2017-11-20 | $41.00 | $41.13 | $40.79 | $41.12 | $24.25 | 2,763,655 |
| 2017-11-17 | $41.30 | $41.41 | $41.14 | $41.38 | $24.41 | 2,729,419 |
| 2017-11-16 | $41.44 | $41.44 | $41.02 | $41.38 | $24.41 | 3,786,134 |
| 2017-11-15 | $40.99 | $41.31 | $40.72 | $41.21 | $24.31 | 3,174,738 |
| 2017-11-14 | $42.15 | $42.18 | $41.42 | $41.69 | $24.59 | 3,493,889 |
| 2017-11-13 | $42.37 | $42.86 | $42.31 | $42.70 | $25.18 | 2,667,523 |
| 2017-11-10 | $43.01 | $43.02 | $42.47 | $42.78 | $25.23 | 2,083,141 |
| 2017-11-09 | $42.70 | $42.94 | $42.46 | $42.91 | $25.31 | 4,025,457 |
| 2017-11-08 | $43.30 | $43.80 | $43.04 | $43.78 | $25.82 | 4,268,245 |
| 2017-11-07 | $43.61 | $43.68 | $42.88 | $43.23 | $25.50 | 3,299,951 |
| 2017-11-06 | $43.24 | $43.55 | $43.10 | $43.41 | $25.60 | 4,942,700 |
| 2017-11-03 | $42.51 | $42.58 | $41.97 | $42.15 | $24.86 | 2,659,047 |
| 2017-11-02 | $42.14 | $42.95 | $42.14 | $42.80 | $25.24 | 3,913,233 |
| 2017-11-01 | $42.42 | $42.53 | $41.94 | $42.03 | $24.79 | 5,252,615 |
| 2017-10-31 | $40.83 | $41.10 | $40.63 | $40.98 | $24.17 | 1,660,285 |
| 2017-10-30 | $40.67 | $41.08 | $40.63 | $40.79 | $24.06 | 2,581,990 |
| 2017-10-27 | $40.40 | $40.72 | $40.19 | $40.66 | $23.98 | 2,727,743 |
| 2017-10-26 | $41.29 | $41.29 | $40.75 | $40.88 | $24.11 | 3,202,032 |
| 2017-10-25 | $41.13 | $41.19 | $40.42 | $40.75 | $24.03 | 2,612,059 |
| 2017-10-24 | $41.26 | $41.55 | $41.25 | $41.53 | $24.49 | 1,636,203 |
| 2017-10-23 | $41.27 | $41.37 | $41.15 | $41.22 | $24.31 | 1,945,066 |
| 2017-10-20 | $41.77 | $41.77 | $41.11 | $41.27 | $24.34 | 2,928,502 |
| 2017-10-19 | $41.37 | $41.79 | $41.30 | $41.56 | $24.51 | 3,622,047 |
| 2017-10-18 | $42.12 | $42.19 | $41.27 | $41.50 | $24.48 | 6,530,986 |
| 2017-10-17 | $42.61 | $42.65 | $42.23 | $42.42 | $25.02 | 2,907,598 |
| 2017-10-16 | $42.99 | $43.14 | $42.39 | $42.65 | $25.15 | 4,434,508 |
| 2017-10-13 | $42.01 | $42.36 | $41.98 | $42.20 | $24.89 | 3,268,449 |
| 2017-10-12 | $40.91 | $41.29 | $40.83 | $41.03 | $24.20 | 1,984,196 |
| 2017-10-11 | $41.20 | $41.25 | $40.65 | $40.92 | $24.13 | 3,929,863 |
| 2017-10-10 | $41.57 | $41.93 | $41.44 | $41.53 | $24.49 | 4,396,609 |
| 2017-10-09 | $41.68 | $41.73 | $41.00 | $41.11 | $24.25 | 3,043,403 |
| 2017-10-06 | $41.16 | $41.34 | $41.00 | $41.34 | $24.38 | 1,923,302 |
| 2017-10-05 | $41.39 | $41.51 | $41.21 | $41.25 | $24.33 | 2,308,374 |
| 2017-10-04 | $41.17 | $41.40 | $41.04 | $41.13 | $24.26 | 2,157,622 |
| 2017-10-03 | $41.01 | $41.12 | $40.85 | $41.07 | $24.22 | 1,840,510 |
| 2017-10-02 | $40.78 | $40.98 | $40.67 | $40.86 | $24.10 | 2,704,875 |
| 2017-09-29 | $40.68 | $40.73 | $40.37 | $40.53 | $23.90 | 2,781,005 |
| 2017-09-28 | $40.00 | $40.64 | $39.92 | $40.49 | $23.88 | 2,724,276 |
| 2017-09-27 | $40.68 | $40.77 | $40.28 | $40.54 | $23.91 | 2,709,418 |
| 2017-09-26 | $41.02 | $41.14 | $40.54 | $40.54 | $23.91 | 4,067,990 |
| 2017-09-25 | $41.55 | $41.64 | $41.02 | $41.27 | $24.34 | 2,413,826 |
| 2017-09-22 | $41.62 | $41.98 | $41.54 | $41.68 | $24.58 | 2,356,605 |
| 2017-09-21 | $41.80 | $41.98 | $41.68 | $41.70 | $24.59 | 3,234,699 |
| 2017-09-20 | $42.40 | $42.57 | $41.64 | $42.05 | $24.80 | 2,896,268 |
| 2017-09-19 | $42.16 | $42.30 | $42.01 | $42.23 | $24.91 | 3,483,976 |
| 2017-09-18 | $41.90 | $42.29 | $41.85 | $42.27 | $24.93 | 2,641,712 |
| 2017-09-15 | $42.10 | $42.33 | $41.82 | $41.82 | $24.66 | 2,702,876 |
| 2017-09-14 | $42.49 | $42.59 | $42.28 | $42.57 | $25.11 | 3,341,879 |
| 2017-09-13 | $43.39 | $43.54 | $43.07 | $43.26 | $25.51 | 2,912,454 |
| 2017-09-12 | $44.01 | $44.25 | $43.92 | $43.95 | $25.92 | 2,747,158 |
| 2017-09-11 | $42.98 | $43.83 | $42.94 | $43.70 | $25.77 | 4,227,838 |
| 2017-09-08 | $43.66 | $43.66 | $42.63 | $42.99 | $25.35 | 5,893,471 |
| 2017-09-07 | $43.86 | $44.20 | $43.72 | $44.15 | $26.04 | 2,956,353 |
| 2017-09-06 | $44.17 | $44.62 | $44.11 | $44.54 | $25.77 | 2,819,061 |
| 2017-09-05 | $44.30 | $44.53 | $43.70 | $44.07 | $25.50 | 4,912,076 |
| 2017-09-01 | $43.88 | $44.24 | $43.68 | $44.16 | $25.55 | 3,033,142 |
| 2017-08-31 | $43.45 | $43.63 | $43.34 | $43.50 | $25.17 | 4,852,251 |
| 2017-08-30 | $43.00 | $43.13 | $42.78 | $42.82 | $24.77 | 3,220,503 |
| 2017-08-29 | $42.60 | $43.09 | $42.53 | $43.00 | $24.88 | 2,355,129 |
| 2017-08-28 | $42.83 | $42.92 | $42.46 | $42.83 | $24.78 | 2,835,093 |
| 2017-08-25 | $42.59 | $43.60 | $42.42 | $42.56 | $24.62 | 6,554,276 |
| 2017-08-24 | $41.84 | $41.88 | $41.59 | $41.71 | $24.13 | 3,714,894 |
| 2017-08-23 | $41.28 | $41.85 | $41.22 | $41.75 | $24.15 | 3,909,966 |
| 2017-08-22 | $41.52 | $41.84 | $41.38 | $41.41 | $23.96 | 3,664,146 |
| 2017-08-21 | $40.61 | $40.99 | $40.50 | $40.91 | $23.67 | 2,308,576 |
| 2017-08-18 | $40.31 | $40.65 | $40.22 | $40.40 | $23.37 | 2,288,559 |
| 2017-08-17 | $40.86 | $40.88 | $40.44 | $40.46 | $23.41 | 2,258,885 |
| 2017-08-16 | $40.45 | $41.18 | $40.41 | $41.17 | $23.82 | 2,999,568 |
| 2017-08-15 | $39.86 | $40.11 | $39.67 | $40.07 | $23.18 | 2,567,983 |
| 2017-08-14 | $40.61 | $40.85 | $40.41 | $40.46 | $23.41 | 2,178,496 |
| 2017-08-11 | $39.90 | $40.49 | $39.75 | $40.35 | $23.34 | 2,907,789 |
| 2017-08-10 | $41.08 | $41.16 | $40.62 | $40.62 | $23.50 | 2,531,852 |
| 2017-08-09 | $41.22 | $41.37 | $41.07 | $41.36 | $23.93 | 1,709,814 |
| 2017-08-08 | $41.33 | $41.68 | $41.19 | $41.47 | $23.99 | 2,253,832 |
| 2017-08-07 | $41.50 | $42.00 | $41.48 | $41.99 | $24.29 | 2,412,640 |
| 2017-08-04 | $40.95 | $41.30 | $40.76 | $41.21 | $23.84 | 2,197,048 |
| 2017-08-03 | $40.92 | $41.09 | $40.70 | $40.80 | $23.60 | 1,841,613 |
| 2017-08-02 | $40.89 | $41.20 | $40.74 | $41.16 | $23.81 | 2,073,134 |
| 2017-08-01 | $41.62 | $41.64 | $41.16 | $41.39 | $23.94 | 1,760,565 |
| 2017-07-31 | $41.54 | $41.77 | $41.39 | $41.66 | $24.10 | 2,539,370 |
| 2017-07-28 | $40.81 | $41.22 | $40.73 | $41.14 | $23.80 | 2,481,991 |
| 2017-07-27 | $41.15 | $41.19 | $40.45 | $40.80 | $23.60 | 2,638,022 |
| 2017-07-26 | $40.45 | $40.92 | $40.30 | $40.76 | $23.58 | 3,551,144 |
| 2017-07-25 | $39.94 | $40.45 | $39.87 | $40.21 | $23.26 | 6,252,333 |
| 2017-07-24 | $38.74 | $38.92 | $38.51 | $38.89 | $22.50 | 2,427,018 |
| 2017-07-21 | $39.15 | $39.16 | $38.71 | $38.79 | $22.44 | 3,091,863 |
| 2017-07-20 | $39.54 | $39.66 | $39.03 | $39.21 | $22.68 | 3,080,454 |
| 2017-07-19 | $39.54 | $39.87 | $39.48 | $39.81 | $23.03 | 2,796,036 |
| 2017-07-18 | $39.25 | $39.59 | $39.18 | $39.43 | $22.81 | 2,925,997 |
| 2017-07-17 | $39.64 | $39.92 | $39.60 | $39.64 | $22.93 | 2,792,594 |
| 2017-07-14 | $39.25 | $39.55 | $39.24 | $39.40 | $22.79 | 2,797,829 |
| 2017-07-13 | $38.53 | $38.80 | $38.26 | $38.64 | $22.35 | 2,630,198 |
| 2017-07-12 | $38.47 | $38.82 | $38.42 | $38.47 | $22.26 | 3,607,222 |
| 2017-07-11 | $37.81 | $38.26 | $37.59 | $38.17 | $22.08 | 3,334,044 |
| 2017-07-10 | $36.77 | $37.85 | $36.76 | $37.64 | $21.78 | 2,708,561 |
| 2017-07-07 | $37.08 | $37.29 | $36.79 | $37.22 | $21.53 | 3,111,846 |
| 2017-07-06 | $37.03 | $37.47 | $36.76 | $36.95 | $21.38 | 5,271,756 |
| 2017-07-05 | $37.02 | $37.02 | $36.30 | $36.40 | $21.06 | 6,098,824 |
| 2017-07-03 | $35.94 | $36.36 | $35.93 | $36.18 | $20.93 | 1,691,902 |
| 2017-06-30 | $35.81 | $35.88 | $35.36 | $35.59 | $20.59 | 2,581,790 |
| 2017-06-29 | $35.82 | $36.08 | $35.35 | $35.61 | $20.60 | 2,734,190 |
| 2017-06-28 | $35.07 | $35.65 | $35.05 | $35.46 | $20.51 | 5,070,124 |
| 2017-06-27 | $34.65 | $35.03 | $34.40 | $34.41 | $19.91 | 6,036,970 |
| 2017-06-26 | $34.32 | $34.38 | $33.74 | $33.98 | $19.66 | 2,319,481 |
| 2017-06-23 | $34.02 | $34.26 | $33.86 | $34.16 | $19.76 | 2,239,376 |
| 2017-06-22 | $33.50 | $34.06 | $33.42 | $33.94 | $19.63 | 5,627,417 |
| 2017-06-21 | $33.95 | $34.21 | $33.42 | $33.67 | $19.48 | 5,943,829 |
| 2017-06-20 | $34.13 | $34.15 | $33.50 | $33.69 | $19.49 | 6,399,394 |
| 2017-06-19 | $34.84 | $35.23 | $34.81 | $34.91 | $20.20 | 5,039,052 |
| 2017-06-16 | $34.79 | $34.86 | $34.47 | $34.70 | $20.07 | 5,060,661 |
| 2017-06-15 | $34.56 | $34.62 | $34.17 | $34.52 | $19.97 | 2,957,605 |
| 2017-06-14 | $35.83 | $35.85 | $34.85 | $35.06 | $20.28 | 4,347,037 |
| 2017-06-13 | $35.45 | $35.54 | $35.31 | $35.52 | $20.55 | 3,182,671 |
| 2017-06-12 | $35.38 | $35.50 | $34.98 | $35.08 | $20.29 | 2,575,451 |
| 2017-06-09 | $35.26 | $35.73 | $35.23 | $35.39 | $20.47 | 2,604,110 |
| 2017-06-08 | $34.95 | $35.69 | $34.90 | $35.59 | $20.59 | 4,051,363 |
| 2017-06-07 | $35.25 | $35.44 | $34.59 | $34.88 | $20.18 | 4,620,266 |
| 2017-06-06 | $35.02 | $35.37 | $34.98 | $35.22 | $20.38 | 3,207,111 |
| 2017-06-05 | $35.19 | $35.30 | $34.94 | $35.07 | $20.29 | 1,962,452 |
| 2017-06-02 | $35.20 | $35.65 | $35.10 | $35.47 | $20.52 | 2,608,980 |
| 2017-06-01 | $35.10 | $35.56 | $34.98 | $35.21 | $20.37 | 2,938,499 |
| 2017-05-31 | $35.57 | $35.57 | $35.03 | $35.09 | $20.30 | 3,375,026 |
| 2017-05-30 | $36.01 | $36.10 | $35.84 | $35.97 | $20.81 | 1,156,108 |
| 2017-05-26 | $36.05 | $36.16 | $35.77 | $35.84 | $20.73 | 1,687,892 |
| 2017-05-25 | $36.66 | $37.02 | $36.18 | $36.21 | $20.95 | 3,109,758 |
| 2017-05-24 | $36.33 | $36.68 | $36.27 | $36.49 | $21.11 | 3,119,622 |
| 2017-05-23 | $36.59 | $36.78 | $36.33 | $36.66 | $21.21 | 3,366,843 |
| 2017-05-22 | $36.89 | $36.96 | $36.68 | $36.89 | $21.34 | 2,086,511 |
| 2017-05-19 | $36.31 | $36.93 | $36.30 | $36.71 | $21.24 | 3,233,454 |
| 2017-05-18 | $35.45 | $36.10 | $35.27 | $35.90 | $20.77 | 3,503,270 |
| 2017-05-17 | $35.65 | $35.95 | $35.42 | $35.42 | $20.49 | 2,990,108 |
| 2017-05-16 | $35.99 | $36.27 | $35.92 | $36.09 | $20.88 | 2,418,525 |
| 2017-05-15 | $35.74 | $35.89 | $35.59 | $35.70 | $20.65 | 2,261,900 |
| 2017-05-12 | $34.96 | $35.30 | $34.92 | $35.20 | $20.36 | 2,754,249 |
| 2017-05-11 | $35.12 | $35.19 | $34.85 | $35.18 | $20.35 | 2,648,023 |
| 2017-05-10 | $34.98 | $35.21 | $34.76 | $35.10 | $20.31 | 3,375,451 |
| 2017-05-09 | $34.57 | $34.72 | $34.31 | $34.40 | $19.90 | 3,254,402 |
| 2017-05-08 | $33.95 | $34.11 | $33.88 | $34.03 | $19.69 | 2,436,056 |
| 2017-05-05 | $34.03 | $34.49 | $34.00 | $34.49 | $19.95 | 4,219,062 |
| 2017-05-04 | $33.57 | $34.00 | $33.37 | $33.82 | $19.57 | 6,337,803 |
| 2017-05-03 | $34.35 | $34.67 | $34.14 | $34.18 | $19.77 | 4,386,913 |
| 2017-05-02 | $35.10 | $35.53 | $35.10 | $35.38 | $20.47 | 4,284,902 |
| 2017-05-01 | $35.80 | $36.06 | $35.68 | $35.84 | $20.73 | 2,257,113 |
| 2017-04-28 | $35.37 | $35.77 | $35.28 | $35.60 | $20.60 | 2,663,951 |
| 2017-04-27 | $35.58 | $35.60 | $34.63 | $35.01 | $20.25 | 5,711,847 |
| 2017-04-26 | $35.63 | $36.30 | $35.63 | $36.05 | $20.86 | 3,525,820 |
| 2017-04-25 | $36.10 | $36.36 | $35.94 | $36.34 | $21.02 | 3,221,521 |
| 2017-04-24 | $36.35 | $36.47 | $36.15 | $36.16 | $20.92 | 3,905,821 |
| 2017-04-21 | $36.01 | $36.06 | $35.57 | $35.76 | $20.69 | 4,411,658 |
| 2017-04-20 | $35.69 | $36.03 | $35.58 | $35.99 | $20.82 | 4,500,308 |
| 2017-04-19 | $35.90 | $36.07 | $35.30 | $35.44 | $20.50 | 2,931,715 |
| 2017-04-18 | $35.52 | $35.93 | $35.22 | $35.57 | $20.58 | 4,223,445 |
| 2017-04-17 | $36.35 | $36.49 | $36.01 | $36.25 | $20.97 | 2,281,029 |
| 2017-04-13 | $36.58 | $36.75 | $36.08 | $36.09 | $20.88 | 2,949,408 |
| 2017-04-12 | $37.18 | $37.43 | $36.36 | $36.58 | $21.16 | 9,673,630 |
| 2017-04-11 | $38.44 | $38.50 | $37.78 | $38.39 | $22.21 | 4,979,449 |
| 2017-04-10 | $38.01 | $38.47 | $37.88 | $38.26 | $22.13 | 5,242,251 |
| 2017-04-07 | $36.84 | $37.70 | $36.81 | $36.97 | $21.39 | 4,202,647 |
| 2017-04-06 | $37.40 | $37.59 | $37.00 | $37.16 | $21.50 | 3,021,488 |
| 2017-04-05 | $37.66 | $38.12 | $37.01 | $37.12 | $21.47 | 4,113,474 |
| 2017-04-04 | $36.64 | $36.92 | $36.54 | $36.86 | $21.32 | 1,778,197 |
| 2017-04-03 | $36.49 | $36.60 | $35.98 | $36.44 | $21.08 | 2,284,292 |
| 2017-03-31 | $36.39 | $36.59 | $36.23 | $36.32 | $21.01 | 2,341,686 |
| 2017-03-30 | $36.89 | $37.28 | $36.77 | $36.90 | $21.35 | 2,594,291 |
| 2017-03-29 | $36.43 | $37.15 | $36.37 | $36.89 | $21.34 | 2,746,873 |
| 2017-03-28 | $36.03 | $36.72 | $35.91 | $36.53 | $21.13 | 5,487,093 |
| 2017-03-27 | $35.42 | $35.94 | $35.18 | $35.83 | $20.73 | 4,070,281 |
| 2017-03-24 | $36.62 | $36.78 | $36.31 | $36.51 | $21.12 | 3,606,285 |
| 2017-03-23 | $36.98 | $37.12 | $36.65 | $36.82 | $21.30 | 2,942,210 |
| 2017-03-22 | $36.71 | $37.20 | $36.50 | $37.07 | $21.45 | 3,642,104 |
| 2017-03-21 | $38.18 | $38.28 | $36.92 | $36.96 | $21.38 | 4,593,273 |
| 2017-03-20 | $38.11 | $38.54 | $38.04 | $38.45 | $22.24 | 2,979,740 |
| 2017-03-17 | $38.21 | $38.35 | $38.11 | $38.18 | $22.09 | 2,476,802 |
| 2017-03-16 | $38.29 | $38.38 | $37.85 | $37.91 | $21.93 | 5,975,728 |
| 2017-03-15 | $36.73 | $38.04 | $36.39 | $37.96 | $21.96 | 4,239,605 |
| 2017-03-14 | $35.97 | $36.26 | $35.68 | $36.15 | $20.91 | 4,909,522 |
| 2017-03-13 | $36.39 | $36.61 | $36.21 | $36.38 | $21.05 | 3,244,884 |
| 2017-03-10 | $36.05 | $36.05 | $35.38 | $35.64 | $20.62 | 4,706,101 |
| 2017-03-09 | $35.87 | $36.12 | $35.39 | $35.67 | $20.64 | 5,570,602 |
| 2017-03-08 | $37.45 | $37.54 | $36.38 | $36.44 | $21.08 | 4,223,244 |
| 2017-03-07 | $38.45 | $38.51 | $38.04 | $38.16 | $21.60 | 4,049,376 |
| 2017-03-06 | $38.39 | $38.51 | $38.10 | $38.34 | $21.70 | 3,076,982 |
| 2017-03-03 | $38.51 | $39.12 | $38.47 | $39.06 | $22.11 | 3,983,962 |
| 2017-03-02 | $38.65 | $38.92 | $37.97 | $38.03 | $21.53 | 6,113,190 |
| 2017-03-01 | $38.57 | $38.99 | $38.53 | $38.82 | $21.98 | 6,269,749 |
| 2017-02-28 | $37.63 | $37.88 | $37.52 | $37.82 | $21.41 | 5,715,732 |
| 2017-02-27 | $38.24 | $38.79 | $38.12 | $38.60 | $21.85 | 4,203,923 |
| 2017-02-24 | $38.13 | $38.33 | $37.83 | $37.97 | $21.49 | 4,095,483 |
| 2017-02-23 | $40.39 | $40.47 | $38.96 | $39.11 | $22.14 | 4,999,047 |
| 2017-02-22 | $39.50 | $39.87 | $39.48 | $39.81 | $22.54 | 5,043,613 |
| 2017-02-21 | $40.59 | $40.97 | $40.43 | $40.75 | $23.07 | 3,217,003 |
| 2017-02-17 | $40.27 | $40.36 | $40.07 | $40.28 | $22.80 | 2,844,273 |
| 2017-02-16 | $41.07 | $41.23 | $40.79 | $40.99 | $23.20 | 3,428,537 |
| 2017-02-15 | $40.73 | $40.97 | $40.55 | $40.74 | $23.06 | 2,804,357 |
| 2017-02-14 | $40.36 | $40.51 | $39.92 | $40.47 | $22.91 | 2,738,124 |
| 2017-02-13 | $40.53 | $40.64 | $40.13 | $40.43 | $22.89 | 3,854,865 |
| 2017-02-10 | $39.68 | $40.24 | $39.60 | $40.09 | $22.69 | 5,508,407 |
| 2017-02-09 | $38.56 | $39.26 | $38.26 | $39.21 | $22.20 | 5,533,155 |
| 2017-02-08 | $38.57 | $38.88 | $38.32 | $38.70 | $21.91 | 4,068,969 |
| 2017-02-07 | $39.32 | $39.54 | $39.05 | $39.18 | $22.18 | 2,962,391 |
| 2017-02-06 | $39.42 | $39.59 | $39.17 | $39.30 | $22.25 | 2,404,836 |
| 2017-02-03 | $39.99 | $40.06 | $39.24 | $39.39 | $22.30 | 5,549,023 |
| 2017-02-02 | $40.93 | $41.19 | $40.67 | $40.93 | $23.17 | 2,445,585 |
| 2017-02-01 | $41.50 | $41.68 | $41.01 | $41.41 | $23.44 | 2,480,211 |
| 2017-01-31 | $41.48 | $41.67 | $40.89 | $41.29 | $23.37 | 3,806,159 |
| 2017-01-30 | $40.77 | $40.88 | $40.34 | $40.62 | $22.99 | 3,184,647 |
| 2017-01-27 | $41.38 | $41.52 | $41.03 | $41.24 | $23.35 | 1,964,579 |
| 2017-01-26 | $41.12 | $41.43 | $40.84 | $41.14 | $23.29 | 3,157,937 |
| 2017-01-25 | $41.18 | $41.74 | $41.09 | $41.68 | $23.59 | 3,418,715 |
| 2017-01-24 | $41.51 | $41.79 | $41.29 | $41.55 | $23.52 | 3,922,118 |
| 2017-01-23 | $40.30 | $40.43 | $40.10 | $40.32 | $22.82 | 2,510,241 |
| 2017-01-20 | $39.90 | $40.11 | $39.74 | $39.93 | $22.60 | 1,957,121 |
| 2017-01-19 | $40.08 | $40.34 | $39.77 | $40.05 | $22.67 | 2,435,322 |
| 2017-01-18 | $39.77 | $40.43 | $39.75 | $40.16 | $22.73 | 2,870,890 |
| 2017-01-17 | $40.13 | $40.31 | $39.78 | $39.85 | $22.56 | 2,340,357 |
| 2017-01-13 | $39.62 | $39.97 | $39.50 | $39.84 | $22.55 | 2,132,579 |
| 2017-01-12 | $40.13 | $40.19 | $39.60 | $39.74 | $22.50 | 2,940,381 |
| 2017-01-11 | $39.14 | $39.42 | $38.66 | $39.38 | $22.29 | 5,508,636 |
| 2017-01-10 | $38.37 | $38.84 | $38.25 | $38.56 | $21.83 | 5,902,565 |
| 2017-01-09 | $37.03 | $37.25 | $36.81 | $36.85 | $20.86 | 3,032,410 |
| 2017-01-06 | $37.29 | $37.46 | $36.92 | $36.96 | $20.92 | 2,078,436 |
| 2017-01-05 | $37.06 | $37.60 | $36.99 | $37.52 | $21.24 | 2,259,466 |
| 2017-01-04 | $36.66 | $37.24 | $36.61 | $37.17 | $21.04 | 4,744,142 |
| 2017-01-03 | $36.96 | $37.10 | $36.68 | $37.02 | $20.96 | 4,687,108 |
| 2016-12-30 | $36.58 | $36.65 | $35.65 | $35.78 | $20.25 | 2,367,786 |
| 2016-12-29 | $36.49 | $36.52 | $36.09 | $36.27 | $20.53 | 3,281,142 |
| 2016-12-28 | $36.55 | $36.89 | $36.20 | $36.22 | $20.50 | 3,289,863 |
| 2016-12-27 | $35.57 | $35.77 | $35.50 | $35.64 | $20.18 | 1,587,370 |
| 2016-12-23 | $35.41 | $35.61 | $35.27 | $35.41 | $20.05 | 1,852,262 |
| 2016-12-22 | $35.78 | $36.06 | $35.56 | $35.64 | $20.18 | 3,057,883 |
| 2016-12-21 | $36.44 | $36.44 | $36.12 | $36.19 | $20.49 | 1,995,499 |
| 2016-12-20 | $36.01 | $36.60 | $36.00 | $36.53 | $20.68 | 3,060,140 |
| 2016-12-19 | $35.97 | $36.22 | $35.81 | $35.91 | $20.33 | 3,250,353 |
| 2016-12-16 | $36.65 | $36.99 | $36.35 | $36.40 | $20.61 | 4,470,183 |
| 2016-12-15 | $36.90 | $37.08 | $36.59 | $37.03 | $20.96 | 4,216,334 |
| 2016-12-14 | $38.55 | $39.19 | $37.54 | $37.57 | $21.27 | 3,917,956 |
| 2016-12-13 | $39.55 | $39.63 | $38.47 | $38.77 | $21.95 | 4,639,616 |
| 2016-12-12 | $40.01 | $40.20 | $39.54 | $39.57 | $22.40 | 4,649,230 |
| 2016-12-09 | $38.89 | $38.89 | $38.14 | $38.48 | $21.78 | 2,574,256 |
| 2016-12-08 | $39.70 | $39.80 | $38.80 | $38.90 | $22.02 | 3,897,691 |
| 2016-12-07 | $38.62 | $39.16 | $38.59 | $38.92 | $22.03 | 3,805,636 |
| 2016-12-06 | $37.40 | $38.36 | $37.40 | $38.34 | $21.70 | 4,399,677 |
| 2016-12-05 | $38.50 | $38.91 | $38.28 | $38.74 | $21.93 | 4,308,524 |
| 2016-12-02 | $37.20 | $38.04 | $37.15 | $38.02 | $21.52 | 2,777,929 |
| 2016-12-01 | $37.74 | $38.37 | $37.53 | $37.80 | $21.40 | 3,664,563 |
| 2016-11-30 | $37.94 | $38.14 | $37.22 | $37.54 | $21.25 | 5,246,369 |
| 2016-11-29 | $37.41 | $37.80 | $37.20 | $37.42 | $21.18 | 3,313,870 |
| 2016-11-28 | $38.38 | $38.77 | $38.30 | $38.34 | $21.70 | 2,752,689 |
| 2016-11-25 | $38.55 | $38.89 | $38.42 | $38.74 | $21.93 | 2,920,024 |
| 2016-11-23 | $37.63 | $38.73 | $37.63 | $38.73 | $21.92 | 3,303,031 |
| 2016-11-22 | $37.40 | $38.35 | $37.36 | $38.31 | $21.69 | 5,940,488 |
| 2016-11-21 | $36.07 | $36.47 | $35.98 | $36.44 | $20.63 | 3,852,846 |
| 2016-11-18 | $35.62 | $35.62 | $35.13 | $35.48 | $20.08 | 2,651,032 |
| 2016-11-17 | $36.14 | $36.34 | $35.72 | $35.92 | $20.33 | 4,022,222 |
| 2016-11-16 | $36.00 | $36.13 | $35.55 | $35.67 | $20.19 | 3,664,649 |
| 2016-11-15 | $35.92 | $36.60 | $35.69 | $36.59 | $20.71 | 5,977,683 |
| 2016-11-14 | $37.60 | $37.86 | $37.38 | $37.74 | $21.36 | 5,390,617 |
| 2016-11-11 | $37.82 | $37.96 | $36.97 | $37.50 | $21.23 | 5,240,339 |
| 2016-11-10 | $38.65 | $39.12 | $37.59 | $38.13 | $21.58 | 10,281,585 |
| 2016-11-09 | $37.58 | $38.61 | $37.34 | $37.86 | $21.43 | 13,921,095 |
| 2016-11-08 | $35.85 | $36.92 | $35.74 | $36.71 | $20.78 | 6,592,794 |
| 2016-11-07 | $35.01 | $35.60 | $34.96 | $35.56 | $20.13 | 4,590,266 |
| 2016-11-04 | $33.75 | $34.20 | $33.65 | $33.98 | $19.24 | 2,990,393 |
| 2016-11-03 | $34.55 | $34.86 | $34.29 | $34.38 | $19.46 | 4,175,900 |
| 2016-11-02 | $34.60 | $34.95 | $34.25 | $34.26 | $19.39 | 4,377,810 |
| 2016-11-01 | $35.50 | $35.55 | $34.62 | $34.86 | $19.73 | 3,933,257 |
| 2016-10-31 | $35.06 | $35.30 | $34.91 | $35.02 | $19.82 | 2,860,892 |
| 2016-10-28 | $34.64 | $35.07 | $34.63 | $34.87 | $19.74 | 3,708,412 |
| 2016-10-27 | $34.89 | $34.97 | $34.48 | $34.65 | $19.61 | 4,329,830 |
| 2016-10-26 | $35.12 | $35.36 | $34.98 | $35.25 | $19.95 | 5,061,097 |
| 2016-10-25 | $35.40 | $35.78 | $35.37 | $35.71 | $20.21 | 4,035,699 |
| 2016-10-24 | $35.40 | $35.41 | $34.73 | $34.97 | $19.80 | 2,485,392 |
| 2016-10-21 | $34.67 | $35.01 | $34.60 | $34.96 | $19.79 | 3,731,553 |
| 2016-10-20 | $34.66 | $35.16 | $34.36 | $35.02 | $19.82 | 4,394,385 |
| 2016-10-19 | $34.51 | $34.99 | $34.37 | $34.95 | $19.78 | 4,873,946 |
| 2016-10-18 | $35.01 | $35.05 | $34.41 | $34.49 | $19.52 | 6,355,655 |
| 2016-10-17 | $33.94 | $34.21 | $33.82 | $33.88 | $19.18 | 3,596,779 |
| 2016-10-14 | $34.53 | $34.77 | $33.97 | $33.99 | $19.24 | 3,301,687 |
| 2016-10-13 | $33.63 | $34.18 | $33.31 | $34.05 | $19.28 | 3,885,619 |
| 2016-10-12 | $35.05 | $35.49 | $34.85 | $35.01 | $19.82 | 4,264,116 |
| 2016-10-11 | $35.59 | $35.70 | $34.78 | $34.98 | $19.80 | 3,503,069 |
| 2016-10-10 | $35.68 | $36.16 | $35.66 | $35.91 | $20.33 | 2,616,088 |
| 2016-10-07 | $35.71 | $35.75 | $34.93 | $35.36 | $20.02 | 4,472,689 |
| 2016-10-06 | $34.99 | $35.27 | $34.93 | $35.07 | $19.85 | 1,734,030 |
| 2016-10-05 | $35.03 | $35.48 | $34.88 | $35.30 | $19.98 | 2,294,783 |
| 2016-10-04 | $35.67 | $35.67 | $34.51 | $34.65 | $19.61 | 4,861,417 |
| 2016-10-03 | $34.80 | $34.96 | $34.56 | $34.85 | $19.73 | 2,965,514 |
| 2016-09-30 | $34.80 | $34.89 | $34.47 | $34.65 | $19.61 | 3,609,559 |
| 2016-09-29 | $34.31 | $35.00 | $34.19 | $34.40 | $19.47 | 5,622,939 |
| 2016-09-28 | $32.95 | $34.15 | $32.81 | $34.10 | $19.30 | 5,238,915 |
| 2016-09-27 | $32.21 | $32.70 | $32.06 | $32.62 | $18.47 | 5,420,939 |
| 2016-09-26 | $32.52 | $32.89 | $32.52 | $32.63 | $18.47 | 3,946,462 |
| 2016-09-23 | $32.55 | $32.97 | $32.44 | $32.54 | $18.42 | 4,275,754 |
| 2016-09-22 | $33.20 | $33.41 | $32.43 | $32.46 | $18.38 | 5,702,319 |
| 2016-09-21 | $31.44 | $32.29 | $31.42 | $32.18 | $18.22 | 3,919,238 |
| 2016-09-20 | $31.07 | $31.27 | $30.84 | $31.07 | $17.59 | 3,676,674 |
| 2016-09-19 | $30.76 | $31.00 | $30.42 | $30.49 | $17.26 | 3,448,291 |
| 2016-09-16 | $29.96 | $30.31 | $29.75 | $29.97 | $16.97 | 3,385,025 |
| 2016-09-15 | $30.06 | $30.79 | $29.88 | $30.58 | $17.31 | 3,647,947 |
| 2016-09-14 | $29.70 | $30.28 | $29.60 | $29.98 | $16.97 | 5,064,306 |
| 2016-09-13 | $30.11 | $30.14 | $29.30 | $29.37 | $16.63 | 5,048,319 |
| 2016-09-12 | $29.96 | $31.18 | $29.82 | $31.02 | $17.56 | 5,827,030 |
| 2016-09-09 | $31.38 | $31.40 | $30.62 | $30.74 | $17.40 | 5,290,074 |
| 2016-09-08 | $30.97 | $31.53 | $30.93 | $31.23 | $17.68 | 2,734,957 |
| 2016-09-07 | $31.13 | $31.29 | $30.81 | $31.04 | $17.57 | 3,056,147 |
| 2016-09-06 | $31.00 | $31.75 | $30.75 | $31.60 | $17.89 | 4,291,176 |
| 2016-09-02 | $30.84 | $30.94 | $30.38 | $30.62 | $17.33 | 4,797,914 |
| 2016-09-01 | $29.93 | $30.33 | $29.74 | $30.23 | $17.11 | 5,399,920 |
| 2016-08-31 | $30.57 | $30.59 | $29.86 | $30.00 | $16.98 | 5,065,647 |
| 2016-08-30 | $31.96 | $32.20 | $31.41 | $31.49 | $17.66 | 5,688,007 |
| 2016-08-29 | $31.77 | $32.36 | $31.63 | $32.21 | $18.07 | 4,363,207 |
| 2016-08-26 | $32.67 | $33.62 | $31.97 | $32.09 | $18.00 | 8,125,952 |
| 2016-08-25 | $32.00 | $32.36 | $31.85 | $32.35 | $18.14 | 3,650,314 |
| 2016-08-24 | $32.56 | $32.80 | $31.96 | $31.98 | $17.94 | 3,086,943 |
| 2016-08-23 | $32.54 | $33.20 | $32.50 | $32.69 | $18.33 | 4,896,086 |
| 2016-08-22 | $31.28 | $31.69 | $31.12 | $31.65 | $17.75 | 3,141,464 |
| 2016-08-19 | $31.83 | $32.04 | $31.62 | $31.94 | $17.91 | 6,035,627 |
| 2016-08-18 | $32.48 | $32.66 | $32.21 | $32.51 | $18.23 | 3,283,023 |
| 2016-08-17 | $31.64 | $31.93 | $31.25 | $31.91 | $17.90 | 4,486,634 |
| 2016-08-16 | $32.00 | $32.08 | $31.47 | $31.50 | $17.67 | 3,955,768 |
| 2016-08-15 | $31.01 | $31.35 | $30.94 | $31.20 | $17.50 | 2,994,259 |
| 2016-08-12 | $31.32 | $31.41 | $30.82 | $30.97 | $17.37 | 3,417,970 |
| 2016-08-11 | $31.18 | $31.72 | $30.97 | $31.55 | $17.69 | 3,335,910 |
| 2016-08-10 | $31.71 | $31.71 | $30.88 | $30.90 | $17.33 | 3,325,152 |
| 2016-08-09 | $31.35 | $31.54 | $31.11 | $31.24 | $17.52 | 3,148,163 |
| 2016-08-08 | $31.37 | $31.79 | $31.36 | $31.48 | $17.66 | 3,405,340 |
| 2016-08-05 | $30.52 | $31.08 | $30.24 | $31.02 | $17.40 | 5,673,018 |
| 2016-08-04 | $29.67 | $30.38 | $29.52 | $30.23 | $16.95 | 6,157,032 |
| 2016-08-03 | $29.22 | $29.93 | $28.97 | $29.88 | $16.76 | 4,733,954 |
| 2016-08-02 | $29.41 | $29.47 | $28.77 | $29.21 | $16.38 | 3,334,419 |
| 2016-08-01 | $29.89 | $29.93 | $29.19 | $29.23 | $16.39 | 3,816,600 |
| 2016-07-29 | $29.25 | $29.79 | $29.07 | $29.69 | $16.65 | 4,830,036 |
| 2016-07-28 | $29.75 | $29.81 | $29.36 | $29.56 | $16.58 | 3,135,664 |
| 2016-07-27 | $29.81 | $30.19 | $29.38 | $29.75 | $16.69 | 4,582,043 |
| 2016-07-26 | $28.65 | $29.53 | $28.65 | $29.46 | $16.52 | 5,565,660 |
| 2016-07-25 | $28.70 | $28.70 | $28.02 | $28.27 | $15.86 | 2,852,283 |
| 2016-07-22 | $28.74 | $28.80 | $28.29 | $28.55 | $16.01 | 3,792,003 |
| 2016-07-21 | $28.86 | $29.39 | $28.78 | $28.97 | $16.25 | 6,031,151 |
| 2016-07-20 | $28.16 | $28.54 | $27.83 | $28.32 | $15.88 | 7,334,984 |
| 2016-07-19 | $29.33 | $29.49 | $28.52 | $28.72 | $16.11 | 7,321,497 |
| 2016-07-18 | $30.21 | $30.27 | $29.92 | $30.25 | $16.97 | 4,889,926 |
| 2016-07-15 | $30.94 | $31.06 | $30.28 | $30.50 | $17.11 | 3,812,951 |
| 2016-07-14 | $31.27 | $31.38 | $30.81 | $30.95 | $17.36 | 3,036,623 |
| 2016-07-13 | $31.58 | $31.64 | $30.59 | $30.91 | $17.34 | 6,925,011 |
| 2016-07-12 | $30.46 | $30.97 | $30.46 | $30.84 | $17.30 | 5,782,059 |
| 2016-07-11 | $29.50 | $30.21 | $29.50 | $29.85 | $16.74 | 5,167,993 |
| 2016-07-08 | $28.70 | $29.36 | $28.65 | $29.34 | $16.46 | 6,636,958 |
| 2016-07-07 | $28.87 | $29.11 | $27.51 | $27.78 | $15.58 | 7,551,597 |
| 2016-07-06 | $27.52 | $28.63 | $27.45 | $28.57 | $16.02 | 5,889,336 |
| 2016-07-05 | $28.53 | $28.60 | $27.72 | $27.81 | $15.60 | 8,208,061 |
| 2016-07-01 | $28.25 | $28.70 | $28.04 | $28.62 | $16.05 | 5,841,242 |
| 2016-06-30 | $28.39 | $28.57 | $28.06 | $28.56 | $16.02 | 9,215,511 |
| 2016-06-29 | $27.88 | $28.10 | $27.73 | $27.76 | $15.57 | 6,201,661 |
| 2016-06-28 | $27.30 | $27.60 | $26.89 | $27.33 | $15.33 | 7,246,698 |
| 2016-06-27 | $26.33 | $26.48 | $25.75 | $26.24 | $14.72 | 10,117,051 |
| 2016-06-24 | $26.77 | $27.70 | $26.74 | $27.23 | $15.27 | 15,263,914 |
| 2016-06-23 | $28.78 | $29.45 | $28.59 | $29.40 | $16.49 | 5,222,238 |
| 2016-06-22 | $28.55 | $28.58 | $28.03 | $28.05 | $15.73 | 7,064,750 |
| 2016-06-21 | $28.29 | $28.50 | $27.90 | $28.30 | $15.87 | 5,374,246 |
| 2016-06-20 | $28.29 | $28.74 | $28.20 | $28.37 | $15.91 | 6,958,930 |
| 2016-06-17 | $27.15 | $27.86 | $27.10 | $27.71 | $15.54 | 8,995,337 |
| 2016-06-16 | $26.32 | $26.91 | $25.81 | $26.87 | $15.07 | 6,735,924 |
| 2016-06-15 | $26.55 | $27.44 | $26.55 | $26.92 | $15.10 | 6,056,151 |
| 2016-06-14 | $26.46 | $26.67 | $25.90 | $26.21 | $14.70 | 8,397,361 |
| 2016-06-13 | $26.56 | $27.13 | $26.53 | $26.85 | $15.06 | 5,489,167 |
| 2016-06-10 | $27.03 | $27.39 | $26.62 | $26.73 | $14.99 | 7,900,690 |
| 2016-06-09 | $28.56 | $28.74 | $27.82 | $27.98 | $15.69 | 10,190,943 |
| 2016-06-08 | $29.60 | $29.92 | $29.38 | $29.65 | $16.63 | 6,078,277 |
| 2016-06-07 | $28.86 | $29.17 | $28.62 | $28.76 | $16.13 | 5,598,975 |
| 2016-06-06 | $28.53 | $29.26 | $28.49 | $29.18 | $16.37 | 7,006,915 |
| 2016-06-03 | $27.43 | $27.85 | $27.09 | $27.81 | $15.60 | 5,265,902 |
| 2016-06-02 | $26.24 | $26.82 | $26.22 | $26.76 | $15.01 | 2,801,560 |
| 2016-06-01 | $26.30 | $26.73 | $26.01 | $26.64 | $14.94 | 6,955,403 |
| 2016-05-31 | $27.16 | $27.87 | $26.91 | $26.97 | $15.13 | 5,517,297 |
| 2016-05-27 | $27.99 | $28.11 | $27.29 | $27.50 | $15.42 | 4,942,419 |
| 2016-05-26 | $28.75 | $28.98 | $27.92 | $27.97 | $15.69 | 6,739,957 |
| 2016-05-25 | $27.57 | $28.37 | $27.50 | $28.26 | $15.85 | 6,372,680 |
| 2016-05-24 | $27.13 | $27.34 | $26.81 | $27.10 | $15.20 | 4,911,334 |
| 2016-05-23 | $26.40 | $27.17 | $26.28 | $26.95 | $15.11 | 4,561,816 |
| 2016-05-20 | $27.55 | $27.81 | $26.82 | $26.84 | $15.05 | 4,630,041 |
| 2016-05-19 | $26.83 | $27.53 | $26.46 | $27.33 | $15.33 | 6,524,444 |
| 2016-05-18 | $27.67 | $28.24 | $27.26 | $27.34 | $15.33 | 6,919,970 |
| 2016-05-17 | $27.88 | $28.74 | $27.54 | $28.31 | $15.88 | 5,607,920 |
| 2016-05-16 | $27.43 | $28.10 | $27.37 | $27.47 | $15.41 | 4,776,942 |
| 2016-05-13 | $26.61 | $27.10 | $26.43 | $26.60 | $14.92 | 6,247,131 |
| 2016-05-12 | $27.36 | $27.62 | $26.36 | $26.72 | $14.99 | 5,554,139 |
| 2016-05-11 | $27.50 | $27.85 | $27.01 | $27.35 | $15.34 | 3,915,918 |
| 2016-05-10 | $26.55 | $27.23 | $26.46 | $27.17 | $15.24 | 4,670,783 |
| 2016-05-09 | $26.85 | $26.95 | $25.99 | $26.26 | $14.73 | 6,960,015 |
| 2016-05-06 | $27.26 | $28.48 | $27.24 | $27.93 | $15.66 | 4,617,342 |
| 2016-05-05 | $28.12 | $28.40 | $27.29 | $27.66 | $15.51 | 7,170,598 |
| 2016-05-04 | $28.02 | $28.65 | $27.53 | $27.63 | $15.50 | 8,626,440 |
| 2016-05-03 | $30.03 | $30.07 | $29.10 | $29.57 | $16.58 | 8,270,922 |
| 2016-05-02 | $31.66 | $31.67 | $30.77 | $31.17 | $17.48 | 4,997,822 |
| 2016-04-29 | $31.27 | $31.92 | $30.99 | $31.34 | $17.58 | 5,001,563 |
| 2016-04-28 | $31.24 | $31.81 | $30.95 | $31.09 | $17.44 | 4,635,691 |
| 2016-04-27 | $30.19 | $30.95 | $30.02 | $30.92 | $17.34 | 7,160,596 |
| 2016-04-26 | $30.75 | $31.07 | $30.28 | $31.05 | $17.41 | 4,611,024 |
| 2016-04-25 | $30.99 | $31.07 | $30.32 | $30.54 | $17.13 | 5,839,403 |
| 2016-04-22 | $31.94 | $32.30 | $31.46 | $31.82 | $17.85 | 6,164,869 |
| 2016-04-21 | $32.75 | $32.82 | $31.53 | $31.75 | $17.81 | 11,047,986 |
| 2016-04-20 | $31.86 | $32.99 | $31.75 | $32.53 | $18.24 | 8,995,072 |
| 2016-04-19 | $30.85 | $31.53 | $30.63 | $31.46 | $17.64 | 6,329,501 |
| 2016-04-18 | $28.83 | $30.00 | $28.74 | $29.90 | $16.77 | 5,638,384 |
| 2016-04-15 | $28.91 | $29.22 | $28.58 | $28.91 | $16.21 | 5,737,526 |
| 2016-04-14 | $29.05 | $29.15 | $28.49 | $28.79 | $16.15 | 6,386,306 |
| 2016-04-13 | $28.25 | $28.81 | $28.13 | $28.51 | $15.99 | 9,078,666 |
| 2016-04-12 | $26.35 | $26.90 | $26.11 | $26.71 | $14.98 | 5,293,386 |
| 2016-04-11 | $25.51 | $25.91 | $25.47 | $25.61 | $14.36 | 3,857,382 |
| 2016-04-08 | $24.77 | $25.07 | $24.66 | $24.77 | $13.89 | 6,048,205 |
| 2016-04-07 | $23.97 | $24.30 | $23.77 | $23.92 | $13.42 | 5,263,022 |
| 2016-04-06 | $23.82 | $24.34 | $23.40 | $24.31 | $13.63 | 6,702,664 |
| 2016-04-05 | $23.82 | $24.17 | $23.67 | $24.07 | $13.50 | 4,757,363 |
| 2016-04-04 | $25.58 | $25.71 | $24.62 | $24.67 | $13.84 | 4,069,725 |
| 2016-04-01 | $24.99 | $25.66 | $24.90 | $25.65 | $14.39 | 3,349,895 |
| 2016-03-31 | $26.20 | $26.29 | $25.78 | $25.90 | $14.53 | 2,884,067 |
| 2016-03-30 | $26.29 | $26.79 | $26.12 | $26.30 | $14.75 | 5,918,068 |
| 2016-03-29 | $24.73 | $25.80 | $24.46 | $25.73 | $14.43 | 5,174,721 |
| 2016-03-28 | $25.77 | $25.90 | $25.21 | $25.69 | $14.41 | 2,148,687 |
| 2016-03-24 | $24.92 | $25.64 | $24.84 | $25.64 | $14.38 | 4,743,094 |
| 2016-03-23 | $26.52 | $26.55 | $25.47 | $25.52 | $14.31 | 5,349,834 |
| 2016-03-22 | $26.63 | $26.88 | $26.50 | $26.71 | $14.98 | 4,150,254 |
| 2016-03-21 | $27.32 | $27.71 | $26.88 | $27.08 | $15.19 | 3,835,346 |
| 2016-03-18 | $28.09 | $28.40 | $27.22 | $27.42 | $15.38 | 5,571,598 |
| 2016-03-17 | $27.04 | $27.41 | $26.58 | $27.29 | $15.31 | 5,913,466 |
| 2016-03-16 | $25.10 | $26.09 | $24.70 | $26.00 | $14.58 | 6,215,022 |
| 2016-03-15 | $25.23 | $25.24 | $24.82 | $25.01 | $14.03 | 6,789,919 |
| 2016-03-14 | $27.03 | $27.18 | $26.51 | $26.85 | $15.06 | 5,237,203 |
| 2016-03-11 | $26.56 | $27.23 | $26.50 | $27.22 | $15.27 | 5,477,766 |
| 2016-03-10 | $26.11 | $26.67 | $25.92 | $26.54 | $14.89 | 7,237,693 |
| 2016-03-09 | $26.58 | $26.99 | $25.62 | $26.96 | $15.12 | 7,072,394 |
| 2016-03-08 | $27.30 | $27.37 | $26.42 | $26.61 | $14.75 | 9,770,520 |
| 2016-03-07 | $28.09 | $29.40 | $28.09 | $29.17 | $16.17 | 11,534,287 |
| 2016-03-04 | $26.71 | $28.49 | $26.56 | $27.68 | $15.34 | 11,854,743 |
| 2016-03-03 | $25.57 | $25.93 | $25.25 | $25.85 | $14.33 | 5,815,221 |
| 2016-03-02 | $24.06 | $25.40 | $23.97 | $25.40 | $14.08 | 8,951,733 |
| 2016-03-01 | $23.68 | $23.70 | $23.09 | $23.46 | $13.00 | 5,119,442 |
| 2016-02-29 | $22.97 | $23.15 | $22.56 | $22.61 | $12.53 | 3,966,196 |
| 2016-02-26 | $22.79 | $23.11 | $22.44 | $22.56 | $12.50 | 5,586,300 |
| 2016-02-25 | $22.57 | $22.86 | $22.06 | $22.83 | $12.65 | 6,661,932 |
| 2016-02-24 | $22.24 | $22.82 | $21.88 | $22.80 | $12.64 | 10,272,833 |
| 2016-02-23 | $24.59 | $24.77 | $23.83 | $24.09 | $13.35 | 10,346,322 |
| 2016-02-22 | $24.94 | $25.54 | $24.77 | $25.29 | $14.02 | 6,406,995 |
| 2016-02-19 | $23.55 | $23.99 | $23.43 | $23.98 | $13.29 | 3,030,039 |
| 2016-02-18 | $24.29 | $24.35 | $23.83 | $23.99 | $13.30 | 3,240,406 |
| 2016-02-17 | $23.47 | $24.41 | $23.47 | $24.12 | $13.37 | 6,793,900 |
| 2016-02-16 | $22.74 | $23.20 | $22.33 | $23.16 | $12.84 | 6,245,999 |
| 2016-02-12 | $22.16 | $22.99 | $22.11 | $22.72 | $12.59 | 4,699,856 |
| 2016-02-11 | $21.14 | $21.42 | $20.82 | $21.19 | $11.75 | 5,527,312 |
| 2016-02-10 | $21.48 | $21.99 | $21.33 | $21.65 | $12.00 | 6,600,297 |
| 2016-02-09 | $21.56 | $22.09 | $21.53 | $21.79 | $12.08 | 5,639,172 |
| 2016-02-08 | $22.41 | $22.84 | $22.29 | $22.71 | $12.59 | 4,575,357 |
| 2016-02-05 | $22.45 | $23.09 | $22.27 | $22.58 | $12.52 | 5,647,518 |
| 2016-02-04 | $22.45 | $23.78 | $22.37 | $22.89 | $12.69 | 7,594,080 |
| 2016-02-03 | $20.78 | $21.41 | $20.17 | $21.39 | $11.86 | 5,143,747 |
| 2016-02-02 | $20.42 | $20.48 | $20.12 | $20.33 | $11.27 | 4,747,864 |
| 2016-02-01 | $21.81 | $21.82 | $21.29 | $21.73 | $12.04 | 4,145,309 |
| 2016-01-29 | $21.28 | $22.00 | $21.26 | $21.91 | $12.14 | 4,782,689 |
| 2016-01-28 | $22.48 | $22.51 | $21.62 | $21.79 | $12.08 | 3,917,571 |
| 2016-01-27 | $21.16 | $22.01 | $21.05 | $21.35 | $11.83 | 6,870,647 |
| 2016-01-26 | $21.34 | $22.07 | $21.06 | $22.01 | $12.20 | 5,832,820 |
| 2016-01-25 | $21.24 | $21.35 | $20.73 | $20.75 | $11.50 | 4,639,629 |
| 2016-01-22 | $21.81 | $22.10 | $21.07 | $21.48 | $11.91 | 6,451,877 |
| 2016-01-21 | $19.94 | $21.23 | $19.73 | $21.00 | $11.64 | 12,109,511 |
| 2016-01-20 | $18.97 | $19.61 | $18.46 | $19.38 | $10.74 | 10,178,490 |
| 2016-01-19 | $20.52 | $20.59 | $19.81 | $20.07 | $11.12 | 5,139,751 |
| 2016-01-15 | $19.90 | $20.25 | $19.77 | $20.19 | $11.19 | 6,381,821 |
| 2016-01-14 | $21.12 | $21.91 | $20.86 | $21.68 | $12.02 | 7,640,959 |
| 2016-01-13 | $21.13 | $21.27 | $20.20 | $20.38 | $11.30 | 6,933,288 |
| 2016-01-12 | $21.40 | $21.42 | $20.41 | $20.64 | $11.44 | 7,999,627 |
| 2016-01-11 | $22.14 | $22.27 | $21.08 | $21.40 | $11.86 | 7,370,964 |
| 2016-01-08 | $22.46 | $22.56 | $21.93 | $21.96 | $12.17 | 9,306,704 |
| 2016-01-07 | $22.51 | $22.96 | $22.35 | $22.46 | $12.45 | 5,936,404 |
| 2016-01-06 | $23.71 | $23.98 | $23.42 | $23.76 | $13.17 | 6,209,746 |
| 2016-01-05 | $25.35 | $25.42 | $24.92 | $25.27 | $14.01 | 3,738,631 |
| 2016-01-04 | $25.07 | $25.50 | $24.75 | $25.48 | $14.12 | 6,300,856 |
| 2015-12-31 | $25.77 | $26.13 | $25.72 | $25.76 | $14.28 | 3,024,971 |
| 2015-12-30 | $25.88 | $26.11 | $25.70 | $26.00 | $14.41 | 5,548,432 |
| 2015-12-29 | $26.07 | $26.37 | $26.04 | $26.31 | $14.58 | 7,903,182 |
| 2015-12-28 | $25.94 | $26.00 | $25.60 | $25.82 | $14.31 | 4,398,416 |
| 2015-12-24 | $26.03 | $26.22 | $25.88 | $26.14 | $14.49 | 1,873,712 |
| 2015-12-23 | $25.89 | $26.19 | $25.62 | $25.96 | $14.39 | 6,290,754 |
| 2015-12-22 | $24.24 | $24.61 | $24.17 | $24.54 | $13.60 | 4,967,689 |
| 2015-12-21 | $24.54 | $24.63 | $24.03 | $24.28 | $13.46 | 6,648,380 |
| 2015-12-18 | $23.98 | $24.36 | $23.86 | $23.93 | $13.26 | 6,852,654 |
| 2015-12-17 | $24.32 | $24.38 | $23.60 | $23.62 | $13.09 | 4,836,807 |
| 2015-12-16 | $24.47 | $24.64 | $24.00 | $24.58 | $13.62 | 7,862,957 |
| 2015-12-15 | $24.01 | $24.24 | $23.71 | $23.81 | $13.20 | 5,130,669 |
| 2015-12-14 | $23.58 | $23.80 | $23.21 | $23.67 | $13.12 | 8,233,617 |
| 2015-12-11 | $23.99 | $24.20 | $23.73 | $23.81 | $13.20 | 6,239,809 |
| 2015-12-10 | $24.92 | $25.39 | $24.83 | $25.13 | $13.93 | 6,239,703 |
| 2015-12-09 | $25.21 | $25.71 | $24.75 | $24.94 | $13.82 | 7,734,741 |
| 2015-12-08 | $24.10 | $24.71 | $23.91 | $24.44 | $13.55 | 8,853,951 |
| 2015-12-07 | $25.86 | $25.92 | $25.40 | $25.51 | $14.14 | 5,379,886 |
| 2015-12-04 | $26.35 | $26.49 | $26.02 | $26.48 | $14.68 | 4,461,492 |
| 2015-12-03 | $26.76 | $26.89 | $26.11 | $26.25 | $14.55 | 6,130,537 |
| 2015-12-02 | $26.92 | $27.36 | $26.83 | $26.89 | $14.90 | 6,080,169 |
| 2015-12-01 | $26.94 | $27.33 | $26.89 | $27.31 | $15.14 | 5,433,462 |
| 2015-11-30 | $25.99 | $26.77 | $25.91 | $26.68 | $14.79 | 6,409,386 |
| 2015-11-27 | $26.50 | $27.04 | $26.40 | $26.98 | $14.95 | 4,933,081 |
| 2015-11-25 | $28.23 | $28.25 | $27.41 | $27.53 | $15.26 | 7,147,682 |
| 2015-11-24 | $28.37 | $28.82 | $28.37 | $28.78 | $15.95 | 3,754,770 |
| 2015-11-23 | $28.70 | $28.82 | $28.27 | $28.43 | $15.76 | 5,175,637 |
| 2015-11-20 | $29.42 | $29.56 | $28.95 | $29.10 | $16.13 | 7,026,533 |
| 2015-11-19 | $28.97 | $29.25 | $28.90 | $29.12 | $16.14 | 5,638,360 |
| 2015-11-18 | $28.47 | $28.70 | $28.18 | $28.60 | $15.85 | 3,734,395 |
| 2015-11-17 | $28.55 | $28.55 | $27.97 | $28.05 | $15.55 | 6,795,476 |
| 2015-11-16 | $28.45 | $28.79 | $28.06 | $28.66 | $15.89 | 3,765,051 |
| 2015-11-13 | $28.60 | $28.71 | $28.16 | $28.41 | $15.75 | 4,643,731 |
| 2015-11-12 | $28.10 | $28.61 | $27.84 | $28.19 | $15.62 | 7,615,068 |
| 2015-11-11 | $29.88 | $29.89 | $28.88 | $28.93 | $16.04 | 4,042,954 |
| 2015-11-10 | $29.72 | $29.95 | $29.57 | $29.88 | $16.56 | 4,456,178 |
| 2015-11-09 | $30.29 | $30.52 | $29.56 | $29.94 | $16.59 | 5,298,968 |
| 2015-11-06 | $30.69 | $31.03 | $30.28 | $30.75 | $17.04 | 10,267,825 |
| 2015-11-05 | $32.85 | $32.88 | $32.21 | $32.44 | $17.98 | 4,328,968 |
| 2015-11-04 | $34.23 | $34.34 | $33.28 | $33.43 | $18.53 | 3,662,197 |
| 2015-11-03 | $33.09 | $33.90 | $32.92 | $33.64 | $18.65 | 2,690,503 |
| 2015-11-02 | $32.56 | $32.84 | $32.31 | $32.75 | $18.15 | 2,302,187 |
| 2015-10-30 | $33.10 | $33.21 | $32.76 | $32.89 | $18.23 | 2,430,063 |
| 2015-10-29 | $32.81 | $33.42 | $32.68 | $32.72 | $18.14 | 4,055,284 |
| 2015-10-28 | $33.54 | $34.66 | $33.54 | $34.13 | $18.92 | 4,035,253 |
| 2015-10-27 | $34.44 | $34.81 | $34.25 | $34.37 | $19.05 | 3,575,945 |
| 2015-10-26 | $35.99 | $35.99 | $35.30 | $35.32 | $19.58 | 1,495,862 |
| 2015-10-23 | $35.96 | $36.16 | $35.50 | $35.75 | $19.82 | 2,680,765 |
| 2015-10-22 | $35.05 | $35.68 | $35.03 | $35.38 | $19.61 | 3,017,486 |
| 2015-10-21 | $35.25 | $35.31 | $34.62 | $34.70 | $19.23 | 2,115,407 |
| 2015-10-20 | $34.42 | $35.19 | $34.42 | $34.94 | $19.37 | 3,026,844 |
| 2015-10-19 | $35.38 | $35.50 | $35.08 | $35.23 | $19.53 | 2,703,070 |
| 2015-10-16 | $36.42 | $36.50 | $35.89 | $36.06 | $19.99 | 2,747,050 |
| 2015-10-15 | $36.40 | $36.73 | $36.21 | $36.65 | $20.31 | 2,753,160 |
| 2015-10-14 | $36.63 | $36.82 | $36.27 | $36.67 | $20.33 | 5,277,200 |
| 2015-10-13 | $36.01 | $36.77 | $35.85 | $36.18 | $20.05 | 3,546,793 |
| 2015-10-12 | $37.73 | $37.79 | $36.97 | $37.06 | $20.54 | 3,243,482 |
| 2015-10-09 | $37.89 | $38.10 | $37.55 | $37.76 | $20.93 | 4,570,654 |
| 2015-10-08 | $36.32 | $37.51 | $36.16 | $37.32 | $20.69 | 7,150,118 |
| 2015-10-07 | $35.96 | $36.43 | $35.18 | $35.67 | $19.77 | 6,001,583 |
| 2015-10-06 | $33.54 | $34.31 | $33.50 | $34.25 | $18.98 | 5,917,995 |
| 2015-10-05 | $33.08 | $33.99 | $33.00 | $33.70 | $18.68 | 4,379,361 |
| 2015-10-02 | $31.95 | $33.07 | $31.79 | $33.06 | $18.32 | 5,157,172 |
| 2015-10-01 | $32.43 | $32.71 | $31.76 | $32.09 | $17.79 | 4,585,876 |
| 2015-09-30 | $31.08 | $31.67 | $31.07 | $31.62 | $17.53 | 4,058,651 |
| 2015-09-29 | $30.80 | $30.86 | $30.42 | $30.73 | $17.03 | 3,217,107 |
| 2015-09-28 | $30.92 | $30.96 | $30.15 | $30.48 | $16.89 | 9,940,735 |
| 2015-09-25 | $32.06 | $32.24 | $31.75 | $31.87 | $17.66 | 2,784,494 |
| 2015-09-24 | $31.84 | $32.44 | $31.61 | $32.29 | $17.90 | 3,778,601 |
| 2015-09-23 | $32.75 | $32.88 | $32.15 | $32.15 | $17.82 | 3,673,207 |
| 2015-09-22 | $32.71 | $33.02 | $32.51 | $32.85 | $18.21 | 4,061,669 |
| 2015-09-21 | $34.30 | $34.54 | $34.07 | $34.15 | $18.93 | 2,450,847 |
| 2015-09-18 | $34.78 | $35.23 | $34.48 | $34.60 | $19.18 | 2,636,827 |
| 2015-09-17 | $35.35 | $36.14 | $35.16 | $35.38 | $19.61 | 4,227,696 |
| 2015-09-16 | $34.93 | $35.73 | $34.88 | $35.51 | $19.68 | 4,129,664 |
| 2015-09-15 | $33.66 | $34.30 | $33.61 | $34.19 | $18.95 | 4,318,028 |
| 2015-09-14 | $33.88 | $34.20 | $33.31 | $34.11 | $18.91 | 3,681,380 |
| 2015-09-11 | $34.10 | $34.18 | $33.62 | $34.07 | $18.88 | 4,283,335 |
| 2015-09-10 | $34.04 | $34.35 | $33.74 | $33.94 | $18.81 | 3,822,019 |
| 2015-09-09 | $35.36 | $35.44 | $34.00 | $34.04 | $18.87 | 3,952,116 |
| 2015-09-08 | $34.94 | $35.40 | $34.56 | $35.12 | $18.78 | 3,916,448 |
| 2015-09-04 | $33.75 | $33.99 | $33.50 | $33.75 | $18.05 | 3,774,543 |
| 2015-09-03 | $34.94 | $35.62 | $34.81 | $35.00 | $18.72 | 4,335,713 |
| 2015-09-02 | $35.33 | $35.36 | $34.14 | $34.92 | $18.67 | 3,708,142 |
| 2015-09-01 | $34.43 | $34.93 | $33.82 | $34.08 | $18.23 | 5,341,128 |
| 2015-08-31 | $35.79 | $37.00 | $35.60 | $36.83 | $19.70 | 3,798,537 |
| 2015-08-28 | $35.81 | $36.92 | $35.79 | $36.69 | $19.62 | 3,445,382 |
| 2015-08-27 | $34.82 | $36.22 | $34.69 | $36.00 | $19.25 | 5,763,507 |
| 2015-08-26 | $34.45 | $34.45 | $33.06 | $34.08 | $18.23 | 6,008,416 |
| 2015-08-25 | $34.19 | $34.32 | $32.89 | $32.92 | $17.61 | 6,275,384 |
| 2015-08-24 | $31.88 | $33.49 | $31.59 | $32.18 | $17.21 | 9,116,150 |
| 2015-08-21 | $35.53 | $35.75 | $34.64 | $34.68 | $18.55 | 3,975,744 |
| 2015-08-20 | $36.48 | $36.48 | $35.85 | $35.87 | $19.18 | 2,929,482 |
| 2015-08-19 | $36.06 | $36.40 | $35.64 | $36.09 | $19.30 | 4,598,332 |
| 2015-08-18 | $36.47 | $36.74 | $36.21 | $36.72 | $19.64 | 2,582,510 |
| 2015-08-17 | $37.10 | $37.21 | $36.58 | $37.18 | $19.88 | 3,701,012 |
| 2015-08-14 | $37.60 | $37.97 | $37.53 | $37.88 | $20.26 | 2,154,588 |
| 2015-08-13 | $37.70 | $37.94 | $37.31 | $37.72 | $20.17 | 3,437,737 |
| 2015-08-12 | $37.30 | $38.22 | $37.06 | $38.15 | $20.40 | 5,029,713 |
| 2015-08-11 | $38.09 | $38.12 | $37.34 | $37.82 | $20.23 | 4,797,687 |
| 2015-08-10 | $38.33 | $39.73 | $38.15 | $39.72 | $21.24 | 3,745,478 |
| 2015-08-07 | $38.34 | $38.98 | $38.26 | $38.64 | $20.66 | 2,366,437 |
| 2015-08-06 | $38.28 | $38.97 | $38.11 | $38.92 | $20.81 | 3,147,933 |
| 2015-08-05 | $39.95 | $40.03 | $38.81 | $38.99 | $20.85 | 3,816,432 |
| 2015-08-04 | $38.23 | $38.72 | $38.17 | $38.36 | $20.51 | 3,457,387 |
| 2015-08-03 | $37.51 | $37.63 | $37.08 | $37.29 | $19.94 | 3,023,520 |
| 2015-07-31 | $39.22 | $39.24 | $38.33 | $38.37 | $20.52 | 2,903,257 |
| 2015-07-30 | $38.42 | $38.53 | $37.89 | $38.13 | $20.39 | 2,467,632 |
| 2015-07-29 | $37.50 | $38.53 | $37.50 | $38.30 | $20.48 | 2,658,388 |
| 2015-07-28 | $37.10 | $37.59 | $36.96 | $37.42 | $20.01 | 3,652,770 |
| 2015-07-27 | $36.50 | $36.85 | $36.13 | $36.32 | $19.42 | 4,426,577 |
| 2015-07-24 | $36.55 | $36.56 | $35.79 | $36.30 | $19.41 | 5,344,007 |
| 2015-07-23 | $37.91 | $38.00 | $36.68 | $36.92 | $19.74 | 4,135,184 |
| 2015-07-22 | $38.21 | $38.43 | $37.61 | $37.70 | $20.16 | 4,757,905 |
| 2015-07-21 | $39.27 | $40.15 | $39.20 | $39.68 | $21.22 | 2,430,991 |
| 2015-07-20 | $39.36 | $39.47 | $39.06 | $39.13 | $20.93 | 2,966,103 |
| 2015-07-17 | $39.94 | $40.08 | $39.39 | $39.56 | $21.16 | 3,124,706 |
| 2015-07-16 | $40.32 | $40.35 | $39.74 | $39.83 | $21.30 | 2,321,191 |
| 2015-07-15 | $39.97 | $40.02 | $38.98 | $39.29 | $21.01 | 3,609,492 |
| 2015-07-14 | $40.46 | $40.46 | $39.91 | $39.95 | $21.36 | 3,022,746 |
| 2015-07-13 | $39.77 | $41.01 | $39.44 | $40.51 | $21.66 | 5,457,932 |
| 2015-07-10 | $39.89 | $39.91 | $39.35 | $39.47 | $21.11 | 2,919,183 |
| 2015-07-09 | $38.97 | $39.24 | $38.26 | $38.40 | $20.54 | 4,498,070 |
| 2015-07-08 | $37.94 | $38.21 | $37.06 | $37.39 | $20.00 | 5,898,818 |
| 2015-07-07 | $38.52 | $39.16 | $37.86 | $38.97 | $20.84 | 5,087,391 |
| 2015-07-06 | $39.45 | $39.69 | $39.03 | $39.59 | $21.17 | 4,792,978 |
| 2015-07-02 | $41.24 | $41.70 | $41.14 | $41.29 | $22.08 | 2,454,423 |
| 2015-07-01 | $40.78 | $40.95 | $40.34 | $40.49 | $21.65 | 2,153,171 |
| 2015-06-30 | $41.56 | $41.63 | $40.49 | $40.71 | $21.77 | 3,464,869 |
| 2015-06-29 | $41.96 | $42.41 | $41.60 | $41.73 | $22.32 | 3,585,449 |
| 2015-06-26 | $42.73 | $42.75 | $42.41 | $42.69 | $22.83 | 2,702,409 |
| 2015-06-25 | $44.06 | $44.17 | $43.24 | $43.34 | $23.18 | 2,586,391 |
| 2015-06-24 | $44.65 | $44.95 | $44.30 | $44.39 | $23.74 | 2,959,033 |
| 2015-06-23 | $44.08 | $44.67 | $43.92 | $44.61 | $23.86 | 1,670,009 |
| 2015-06-22 | $44.27 | $44.40 | $43.92 | $43.96 | $23.51 | 1,482,510 |
| 2015-06-19 | $44.03 | $44.22 | $43.77 | $43.81 | $23.43 | 1,415,468 |
| 2015-06-18 | $44.39 | $45.06 | $43.88 | $44.28 | $23.68 | 2,144,746 |
| 2015-06-17 | $43.42 | $43.82 | $42.90 | $43.58 | $23.31 | 2,116,315 |
| 2015-06-16 | $42.75 | $43.16 | $42.61 | $43.10 | $23.05 | 1,630,513 |
| 2015-06-15 | $42.79 | $43.06 | $42.66 | $42.89 | $22.94 | 1,659,623 |
| 2015-06-12 | $43.43 | $43.59 | $43.12 | $43.30 | $23.16 | 1,289,804 |
| 2015-06-11 | $43.51 | $43.63 | $43.21 | $43.53 | $23.28 | 1,295,403 |
| 2015-06-10 | $43.68 | $43.92 | $43.44 | $43.53 | $23.28 | 4,273,767 |