Bank Of New York Mellon Corp (BK) Exchange: NYSE
Data as of May 17, 2024
$58.44 ($0.09) 0.15%
Bank Of New York Mellon Corp - Daily Information
Click for more stock information on Bank Of New York Mellon Corp.| Daily Information | Data |
|---|---|
| Date | May 17, 2024 |
| Open | $58.54 |
| Previous Close | $58.44 |
| High | $58.74 |
| Low | $58.33 |
| Adjusted Open | $58.54 |
| Previous Adjusted Close | $58.44 |
| Adjusted High | $58.74 |
| Adjusted Low | $58.33 |
Invest in Bank Of New York Mellon Corp (BK)
Key People Bank Of New York Mellon Corp
| Employee | Position |
|---|---|
| Thomas P. Gibbons | Chief Executive Officer & Director |
| Bridget E. Engle | Chief Operations & Technology Officer |
| Emily H. Portney | Chief Financial Officer |
| James S. Wiener | Chief Investment Officer & Senior Vice President |
| Bennett A. Macdougall | Associate General Counsel & Managing Director |
| James Bitetto | Senior Managing Counsel |
| Senthilkumar Santhanakrishnan | Chief Risk Officer & Senior Executive VP |
| Robin Vince | Vice Chairman & CEO-Global Market Infrastructure |
| Hanneke Smits | Chief Executive Officer-Investment Management |
| Catherine Ann M. Keating | Chief Executive Officer-Wealth Management |
| Jeff S. Prusnofsky | Senior Managing Counsel |
| Jeffrey David Landau | Global Head-Enterprise Initiatives |
| James Thomas Crowley | Chief Executive Officer-BNY Mellon Pershing |
| J. David Cruikshank | Chairman-Asia Pacific |
| George Malanga | Chief Credit Officer |
| Nikos Kardassis | Chairman-Enterprise Product Management Group |
| Anthony F. Brady | Digital Platform Officer-BNY Mellon Treasury |
| Michelle Neal | Chief Executive Officer-Markets Group |
| Jeffrey McCarthy | Global Head-Exchange Traded Funds |
| Frank J. La Salla | CEO-Issuer Services |
| Peter Salvage | Global Head-Hedge Fund Services |
| Christina A. Maguire | Director-Proxy Voting & Governance Research |
| Nancy Reyda | Chief Operating Officer-Technology |
| Joseph Sieczkowski | Head-Technology, Architecture & Data |
| Hood Qaim-Maqami | Head-Client Service Delivery Technology |
| Roman Regelman | Senior Executive Vice President & Head-Digital |
| Natalia Lardone | Vice President |
| Edgar Piedra | Managing Director & Regional Head |
| Hani A. Kablawi | Senior Executive VP & Head-International |
| Akash Shah | Chief Growth Officer |
| Scott Freidenrich | Global Treasurer |
| Kurtis R. Kurimsky | Chief Accounting Officer & Controller |
| Mariano Giralt | Managing Director, Global Head-Tax & Regulatory |
| Marius Merz | Head-Investor Relations |
| Jolen Anderson | Global Head of Human Resources & Executive VP |
| James J. Killerlane | Secretary |
| John Kevin McCarthy | Senior Executive Vice President & General Counsel |
| Joseph J. Echevarria | Non-Executive Chairman |
| Fred Oniel Terrell | Independent Director |
| Ralph Izzo | Independent Director |
| K. Guru Gowrappan | Independent Director |
| Marguerite Amy Gilliland | Independent Director |
| Edmund Francis Kelly | Independent Director |
| Samuel C. Scott | Independent Director |
| Jeffrey A. Goldstein | Independent Director |
| Elizabeth E. Robinson | Independent Director |
| Linda Zarda Cook | Non-Executive Independent Director |
| Alfred W. Zollar | Independent Director |
| Natalie Sunderland | Global Head-Marketing & Communications |
Company Profile Bank Of New York Mellon Corp
Exchange: NYSE
IPO Date: May 3, 1973
Employees: 50,000
Sector: Financial Services
Industry: Asset Management
Website: Bank Of New York Mellon Corp Website
Address: 225 Liberty Street, New York, NY, 10286
Historical Stock Data for Bank Of New York Mellon Corp (BK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | $58.54 | $58.74 | $58.33 | $58.44 | $58.44 | 3,255,507 |
| 2024-05-09 | $57.32 | $58.52 | $57.32 | $58.35 | $58.35 | 3,793,636 |
| 2024-05-08 | $57.23 | $57.75 | $57.12 | $57.51 | $57.51 | 2,939,841 |
| 2024-05-07 | $57.42 | $57.97 | $57.36 | $57.40 | $57.40 | 2,820,108 |
| 2024-05-06 | $57.50 | $57.60 | $56.98 | $57.48 | $57.48 | 2,402,975 |
| 2024-05-03 | $56.91 | $57.21 | $56.48 | $57.00 | $57.00 | 2,214,001 |
| 2024-05-02 | $56.92 | $57.17 | $56.31 | $56.60 | $56.60 | 3,099,836 |
| 2024-05-01 | $56.53 | $56.93 | $56.08 | $56.46 | $56.46 | 3,817,654 |
| 2024-04-30 | $57.19 | $57.30 | $56.46 | $56.49 | $56.49 | 3,530,011 |
| 2024-04-29 | $57.39 | $57.82 | $57.08 | $57.33 | $57.33 | 2,638,539 |
| 2024-04-26 | $57.25 | $57.70 | $57.08 | $57.32 | $57.32 | 2,058,024 |
| 2024-04-25 | $57.30 | $57.69 | $56.76 | $57.18 | $57.18 | 3,254,122 |
| 2024-04-24 | $57.03 | $58.01 | $56.99 | $57.95 | $57.53 | 3,226,049 |
| 2024-04-23 | $57.14 | $57.84 | $57.09 | $57.44 | $57.02 | 2,861,357 |
| 2024-04-22 | $56.72 | $57.47 | $56.32 | $57.16 | $56.74 | 2,936,327 |
| 2024-04-19 | $55.42 | $56.41 | $55.42 | $56.29 | $56.29 | 4,420,732 |
| 2024-04-18 | $54.88 | $55.54 | $54.76 | $55.25 | $55.25 | 3,473,895 |
| 2024-04-17 | $54.14 | $54.98 | $54.09 | $54.46 | $54.46 | 4,224,528 |
| 2024-04-16 | $55.37 | $55.69 | $52.64 | $54.00 | $54.00 | 8,232,834 |
| 2024-04-15 | $55.81 | $56.07 | $54.57 | $55.09 | $55.09 | 6,132,678 |
| 2024-04-12 | $55.21 | $55.98 | $54.66 | $55.05 | $55.05 | 4,933,875 |
| 2024-04-11 | $55.59 | $55.72 | $54.68 | $55.37 | $55.37 | 3,396,491 |
| 2024-04-10 | $56.50 | $56.73 | $55.52 | $55.68 | $55.68 | 3,357,388 |
| 2024-04-09 | $57.24 | $57.42 | $56.36 | $57.20 | $57.20 | 2,463,456 |
| 2024-04-08 | $56.97 | $57.33 | $56.69 | $57.02 | $57.02 | 3,509,755 |
| 2024-04-05 | $56.64 | $56.96 | $56.07 | $56.74 | $56.74 | 3,606,565 |
| 2024-04-04 | $58.00 | $58.28 | $56.69 | $56.77 | $56.77 | 2,384,949 |
| 2024-04-03 | $57.00 | $57.72 | $57.00 | $57.66 | $57.66 | 3,284,677 |
| 2024-04-02 | $56.98 | $57.34 | $56.85 | $57.05 | $57.05 | 2,763,908 |
| 2024-04-01 | $57.46 | $57.52 | $56.76 | $56.96 | $56.96 | 2,270,243 |
| 2024-03-28 | $57.11 | $57.89 | $57.05 | $57.62 | $57.62 | 3,116,295 |
| 2024-03-27 | $56.90 | $57.23 | $56.46 | $56.93 | $56.93 | 3,021,668 |
| 2024-03-26 | $56.60 | $56.99 | $56.47 | $56.61 | $56.61 | 2,607,577 |
| 2024-03-25 | $56.56 | $57.08 | $56.42 | $56.54 | $56.54 | 2,862,886 |
| 2024-03-22 | $57.29 | $57.45 | $56.41 | $56.47 | $56.47 | 2,769,135 |
| 2024-03-21 | $56.49 | $57.35 | $56.39 | $57.28 | $57.28 | 3,447,324 |
| 2024-03-20 | $55.14 | $56.22 | $54.95 | $56.15 | $56.15 | 2,352,716 |
| 2024-03-19 | $54.99 | $55.29 | $54.87 | $55.24 | $55.24 | 3,589,227 |
| 2024-03-18 | $54.57 | $54.95 | $54.21 | $54.94 | $54.94 | 3,178,748 |
| 2024-03-15 | $53.92 | $54.65 | $53.87 | $54.41 | $54.41 | 8,966,963 |
| 2024-03-14 | $55.05 | $55.29 | $54.22 | $54.45 | $54.45 | 5,154,800 |
| 2024-03-13 | $55.24 | $55.57 | $55.04 | $55.28 | $55.28 | 4,519,235 |
| 2024-03-12 | $55.75 | $55.82 | $54.95 | $55.12 | $55.12 | 3,223,443 |
| 2024-03-11 | $55.04 | $55.89 | $54.88 | $55.61 | $55.61 | 3,011,859 |
| 2024-03-08 | $55.78 | $56.16 | $55.43 | $55.47 | $55.47 | 3,290,139 |
| 2024-03-07 | $55.88 | $56.11 | $55.50 | $55.73 | $55.73 | 2,745,753 |
| 2024-03-06 | $55.82 | $55.94 | $55.00 | $55.78 | $55.78 | 4,466,920 |
| 2024-03-05 | $55.40 | $56.36 | $55.34 | $55.89 | $55.89 | 3,945,398 |
| 2024-03-04 | $55.16 | $56.21 | $55.16 | $55.49 | $55.49 | 3,890,343 |
| 2024-03-01 | $55.94 | $56.20 | $55.27 | $55.49 | $55.49 | 2,833,518 |
| 2024-02-29 | $55.89 | $56.25 | $55.63 | $56.09 | $56.09 | 7,158,726 |
| 2024-02-28 | $55.54 | $56.11 | $55.38 | $55.64 | $55.64 | 3,186,495 |
| 2024-02-27 | $55.30 | $55.59 | $55.17 | $55.55 | $55.55 | 2,530,332 |
| 2024-02-26 | $55.33 | $56.18 | $55.19 | $55.28 | $55.28 | 3,677,776 |
| 2024-02-23 | $55.60 | $56.06 | $55.33 | $55.64 | $55.64 | 3,745,167 |
| 2024-02-22 | $55.31 | $55.63 | $55.04 | $55.36 | $55.36 | 3,041,411 |
| 2024-02-21 | $54.97 | $55.30 | $54.63 | $55.12 | $55.12 | 3,154,302 |
| 2024-02-20 | $54.04 | $55.19 | $54.03 | $54.87 | $54.87 | 4,675,735 |
| 2024-02-16 | $55.21 | $55.69 | $54.78 | $55.15 | $55.15 | 3,057,636 |
| 2024-02-15 | $54.79 | $55.42 | $54.72 | $55.29 | $55.29 | 3,641,505 |
| 2024-02-14 | $54.39 | $54.61 | $54.19 | $54.48 | $54.48 | 3,624,510 |
| 2024-02-13 | $55.01 | $55.14 | $53.40 | $53.89 | $53.89 | 3,888,798 |
| 2024-02-12 | $55.12 | $56.05 | $55.04 | $55.62 | $55.62 | 4,404,297 |
| 2024-02-09 | $55.01 | $55.36 | $54.83 | $55.22 | $55.22 | 2,625,835 |
| 2024-02-08 | $55.07 | $55.40 | $54.67 | $55.11 | $55.11 | 2,901,344 |
| 2024-02-07 | $55.13 | $55.45 | $54.66 | $55.27 | $55.27 | 3,390,744 |
| 2024-02-06 | $54.90 | $55.33 | $54.89 | $55.06 | $55.06 | 3,844,197 |
| 2024-02-05 | $55.27 | $55.37 | $54.78 | $55.01 | $55.01 | 4,354,413 |
| 2024-02-02 | $55.49 | $56.13 | $55.43 | $55.63 | $55.63 | 4,148,492 |
| 2024-02-01 | $55.50 | $55.83 | $54.68 | $55.50 | $55.50 | 3,594,584 |
| 2024-01-31 | $55.88 | $56.43 | $55.45 | $55.46 | $55.46 | 3,993,397 |
| 2024-01-30 | $56.16 | $56.25 | $55.72 | $56.04 | $56.04 | 3,794,098 |
| 2024-01-29 | $55.16 | $55.94 | $55.14 | $55.90 | $55.90 | 5,418,945 |
| 2024-01-26 | $55.46 | $55.83 | $55.13 | $55.33 | $55.33 | 3,115,547 |
| 2024-01-25 | $55.14 | $55.56 | $54.86 | $55.34 | $55.34 | 5,024,665 |
| 2024-01-24 | $54.95 | $55.31 | $54.73 | $54.91 | $54.91 | 3,877,962 |
| 2024-01-23 | $54.60 | $55.01 | $54.50 | $54.81 | $54.81 | 3,234,703 |
| 2024-01-22 | $55.11 | $55.56 | $54.74 | $54.83 | $54.83 | 5,682,789 |
| 2024-01-19 | $54.53 | $55.19 | $54.28 | $55.04 | $55.04 | 7,174,034 |
| 2024-01-18 | $54.85 | $54.98 | $53.99 | $54.64 | $54.23 | 3,682,297 |
| 2024-01-17 | $54.84 | $55.32 | $54.62 | $54.86 | $54.44 | 5,553,127 |
| 2024-01-16 | $55.00 | $55.47 | $54.58 | $55.39 | $54.97 | 7,344,519 |
| 2024-01-12 | $55.00 | $55.28 | $54.06 | $54.85 | $54.43 | 8,419,410 |
| 2024-01-11 | $52.49 | $52.81 | $52.21 | $52.73 | $52.33 | 6,656,151 |
| 2024-01-10 | $52.78 | $52.93 | $52.42 | $52.73 | $52.73 | 4,502,589 |
| 2024-01-09 | $52.52 | $53.18 | $52.35 | $52.95 | $52.95 | 4,932,476 |
| 2024-01-08 | $52.40 | $52.78 | $52.09 | $52.70 | $52.70 | 3,496,273 |
| 2024-01-05 | $51.86 | $52.76 | $51.86 | $52.39 | $52.39 | 2,776,649 |
| 2024-01-04 | $51.98 | $52.54 | $51.87 | $52.01 | $52.01 | 3,868,353 |
| 2024-01-03 | $52.44 | $52.50 | $51.79 | $51.80 | $51.80 | 3,172,976 |
| 2024-01-02 | $52.00 | $52.58 | $51.94 | $52.38 | $52.38 | 2,778,572 |
| 2023-12-29 | $52.20 | $52.30 | $51.88 | $52.05 | $52.05 | 1,853,115 |
| 2023-12-28 | $52.01 | $52.32 | $52.01 | $52.22 | $52.22 | 1,783,270 |
| 2023-12-27 | $51.94 | $52.14 | $51.66 | $52.07 | $52.07 | 1,648,706 |
| 2023-12-26 | $51.44 | $51.98 | $51.35 | $51.97 | $51.97 | 1,497,693 |
| 2023-12-22 | $51.59 | $51.88 | $51.33 | $51.47 | $51.47 | 2,484,629 |
| 2023-12-21 | $51.05 | $51.48 | $50.90 | $51.40 | $51.40 | 3,020,275 |
| 2023-12-20 | $51.51 | $51.93 | $50.87 | $50.90 | $50.90 | 3,440,861 |
| 2023-12-19 | $51.41 | $51.79 | $51.12 | $51.71 | $51.71 | 3,933,327 |
| 2023-12-18 | $52.05 | $52.08 | $51.32 | $51.43 | $51.43 | 4,751,151 |
| 2023-12-15 | $51.29 | $51.74 | $51.10 | $51.63 | $51.63 | 8,085,685 |
| 2023-12-14 | $51.48 | $51.99 | $51.32 | $51.62 | $51.62 | 7,383,102 |
| 2023-12-13 | $49.95 | $50.96 | $49.73 | $50.95 | $50.95 | 5,107,413 |
| 2023-12-12 | $49.54 | $50.14 | $49.48 | $49.91 | $49.91 | 3,382,391 |
| 2023-12-11 | $49.15 | $49.74 | $49.15 | $49.55 | $49.55 | 4,174,407 |
| 2023-12-08 | $48.50 | $49.24 | $48.34 | $49.06 | $49.06 | 3,668,815 |
| 2023-12-07 | $47.79 | $48.44 | $47.60 | $48.43 | $48.43 | 4,773,142 |
| 2023-12-06 | $48.69 | $49.34 | $47.48 | $47.52 | $47.52 | 6,055,546 |
| 2023-12-05 | $48.58 | $48.73 | $48.07 | $48.43 | $48.43 | 2,862,048 |
| 2023-12-04 | $48.30 | $48.97 | $48.14 | $48.68 | $48.68 | 3,668,388 |
| 2023-12-01 | $48.23 | $48.98 | $48.05 | $48.71 | $48.71 | 3,274,184 |
| 2023-11-30 | $47.72 | $48.37 | $47.44 | $48.32 | $48.32 | 6,043,952 |
| 2023-11-29 | $47.27 | $47.88 | $47.23 | $47.55 | $47.55 | 2,818,583 |
| 2023-11-28 | $47.02 | $47.40 | $46.81 | $47.10 | $47.10 | 3,977,159 |
| 2023-11-27 | $47.12 | $47.22 | $46.81 | $47.00 | $47.00 | 4,074,532 |
| 2023-11-24 | $47.25 | $47.47 | $47.04 | $47.35 | $47.35 | 1,552,178 |
| 2023-11-22 | $47.01 | $47.31 | $46.71 | $47.22 | $47.22 | 2,850,943 |
| 2023-11-21 | $47.09 | $47.37 | $46.90 | $46.93 | $46.93 | 9,193,235 |
| 2023-11-20 | $47.24 | $47.39 | $46.76 | $47.12 | $47.12 | 4,790,145 |
| 2023-11-17 | $46.97 | $47.20 | $46.68 | $47.20 | $47.20 | 5,924,953 |
| 2023-11-16 | $46.55 | $46.87 | $46.04 | $46.48 | $46.48 | 3,904,133 |
| 2023-11-15 | $46.57 | $47.15 | $46.55 | $46.57 | $46.57 | 8,012,787 |
| 2023-11-14 | $46.00 | $46.87 | $46.00 | $46.45 | $46.45 | 7,886,536 |
| 2023-11-13 | $45.32 | $45.65 | $45.22 | $45.40 | $45.40 | 2,005,235 |
| 2023-11-10 | $45.32 | $45.72 | $45.13 | $45.66 | $45.66 | 3,596,979 |
| 2023-11-09 | $45.42 | $46.01 | $44.93 | $45.04 | $45.04 | 6,671,274 |
| 2023-11-08 | $44.73 | $45.09 | $44.32 | $44.97 | $44.97 | 4,320,868 |
| 2023-11-07 | $44.69 | $45.21 | $44.56 | $44.59 | $44.59 | 3,717,613 |
| 2023-11-06 | $45.32 | $45.42 | $44.55 | $44.99 | $44.99 | 4,017,698 |
| 2023-11-03 | $44.91 | $45.53 | $44.72 | $45.25 | $45.25 | 4,305,182 |
| 2023-11-02 | $43.60 | $44.35 | $43.46 | $44.24 | $44.24 | 7,494,368 |
| 2023-11-01 | $42.50 | $43.37 | $42.42 | $43.17 | $43.17 | 5,906,044 |
| 2023-10-31 | $42.32 | $42.65 | $42.18 | $42.50 | $42.50 | 3,661,996 |
| 2023-10-30 | $42.10 | $42.55 | $41.80 | $42.34 | $42.34 | 3,817,757 |
| 2023-10-27 | $41.98 | $42.03 | $41.50 | $41.63 | $41.63 | 5,848,681 |
| 2023-10-26 | $41.44 | $42.53 | $41.44 | $42.12 | $42.12 | 5,049,410 |
| 2023-10-25 | $41.59 | $42.00 | $41.28 | $41.85 | $41.44 | 5,640,290 |
| 2023-10-24 | $41.57 | $42.38 | $41.40 | $41.77 | $41.36 | 3,848,172 |
| 2023-10-23 | $41.55 | $41.90 | $41.36 | $41.49 | $41.08 | 4,688,173 |
| 2023-10-20 | $42.05 | $42.25 | $41.16 | $41.66 | $41.25 | 4,388,845 |
| 2023-10-19 | $43.25 | $43.42 | $42.11 | $42.19 | $41.77 | 5,829,336 |
| 2023-10-18 | $43.31 | $44.11 | $43.09 | $43.15 | $42.72 | 6,832,282 |
| 2023-10-17 | $41.00 | $43.92 | $39.66 | $43.44 | $43.01 | 17,157,910 |
| 2023-10-16 | $41.54 | $42.10 | $41.40 | $41.84 | $41.43 | 4,290,040 |
| 2023-10-13 | $41.44 | $41.99 | $41.03 | $41.18 | $41.18 | 3,921,098 |
| 2023-10-12 | $42.32 | $42.33 | $40.79 | $41.25 | $41.25 | 6,274,716 |
| 2023-10-11 | $42.18 | $42.57 | $41.92 | $42.15 | $42.15 | 2,979,288 |
| 2023-10-10 | $42.17 | $42.61 | $42.01 | $42.30 | $42.30 | 3,103,740 |
| 2023-10-09 | $41.64 | $42.13 | $41.63 | $41.93 | $41.93 | 3,271,378 |
| 2023-10-06 | $41.55 | $42.37 | $41.16 | $42.15 | $42.15 | 3,673,146 |
| 2023-10-05 | $40.93 | $41.78 | $40.87 | $41.69 | $41.69 | 3,936,379 |
| 2023-10-04 | $41.31 | $41.43 | $40.71 | $41.24 | $41.24 | 3,056,522 |
| 2023-10-03 | $41.53 | $41.71 | $41.18 | $41.32 | $41.32 | 3,426,320 |
| 2023-10-02 | $42.59 | $42.68 | $41.86 | $42.07 | $42.07 | 2,738,000 |
| 2023-09-29 | $43.00 | $43.37 | $42.50 | $42.65 | $42.65 | 3,394,782 |
| 2023-09-28 | $42.17 | $42.90 | $42.15 | $42.68 | $42.68 | 2,793,150 |
| 2023-09-27 | $42.44 | $42.51 | $41.91 | $42.17 | $42.17 | 3,107,935 |
| 2023-09-26 | $42.50 | $42.83 | $42.13 | $42.25 | $42.25 | 3,160,433 |
| 2023-09-25 | $42.44 | $42.98 | $42.30 | $42.89 | $42.89 | 2,196,522 |
| 2023-09-22 | $43.20 | $43.28 | $42.58 | $42.70 | $42.70 | 2,981,110 |
| 2023-09-21 | $43.54 | $43.68 | $43.09 | $43.16 | $43.16 | 3,411,179 |
| 2023-09-20 | $44.36 | $44.52 | $43.65 | $43.70 | $43.70 | 4,152,399 |
| 2023-09-19 | $44.81 | $44.96 | $44.05 | $44.12 | $44.12 | 3,372,813 |
| 2023-09-18 | $45.06 | $45.10 | $44.59 | $44.80 | $44.80 | 3,872,436 |
| 2023-09-15 | $45.42 | $45.62 | $45.00 | $45.21 | $45.21 | 16,217,223 |
| 2023-09-14 | $45.70 | $46.26 | $45.39 | $45.82 | $45.82 | 4,336,011 |
| 2023-09-13 | $45.73 | $45.77 | $45.03 | $45.27 | $45.27 | 5,613,396 |
| 2023-09-12 | $44.99 | $45.81 | $44.75 | $45.38 | $45.38 | 5,918,023 |
| 2023-09-11 | $45.25 | $45.82 | $44.76 | $44.92 | $44.92 | 8,145,334 |
| 2023-09-08 | $44.81 | $44.96 | $44.26 | $44.78 | $44.78 | 5,480,481 |
| 2023-09-07 | $44.62 | $45.06 | $44.62 | $44.85 | $44.85 | 3,860,530 |
| 2023-09-06 | $45.00 | $45.26 | $44.52 | $44.68 | $44.68 | 3,894,961 |
| 2023-09-05 | $45.40 | $45.92 | $45.15 | $45.20 | $45.20 | 4,542,860 |
| 2023-09-01 | $45.25 | $45.76 | $45.07 | $45.42 | $45.42 | 5,147,646 |
| 2023-08-31 | $44.67 | $44.91 | $44.42 | $44.87 | $44.87 | 5,077,253 |
| 2023-08-30 | $44.39 | $44.75 | $44.27 | $44.49 | $44.49 | 2,849,182 |
| 2023-08-29 | $44.37 | $44.59 | $44.05 | $44.34 | $44.34 | 2,571,306 |
| 2023-08-28 | $43.98 | $44.58 | $43.96 | $44.25 | $44.25 | 1,996,291 |
| 2023-08-25 | $43.69 | $44.00 | $43.29 | $43.73 | $43.73 | 2,951,460 |
| 2023-08-24 | $43.37 | $44.36 | $43.37 | $43.57 | $43.57 | 3,081,326 |
| 2023-08-23 | $42.95 | $43.59 | $42.75 | $43.53 | $43.53 | 3,070,229 |
| 2023-08-22 | $43.94 | $43.96 | $42.77 | $42.81 | $42.81 | 2,906,646 |
| 2023-08-21 | $44.01 | $44.13 | $43.22 | $43.76 | $43.76 | 2,943,502 |
| 2023-08-18 | $43.71 | $44.29 | $43.63 | $44.02 | $44.02 | 2,614,359 |
| 2023-08-17 | $44.44 | $44.56 | $43.92 | $44.10 | $44.10 | 2,960,451 |
| 2023-08-16 | $44.24 | $44.43 | $44.05 | $44.12 | $44.12 | 2,514,763 |
| 2023-08-15 | $44.63 | $44.93 | $44.15 | $44.40 | $44.40 | 3,190,719 |
| 2023-08-14 | $45.86 | $45.90 | $45.11 | $45.18 | $45.18 | 3,520,299 |
| 2023-08-11 | $45.62 | $46.14 | $45.57 | $46.01 | $46.01 | 3,630,526 |
| 2023-08-10 | $45.45 | $46.01 | $45.38 | $45.89 | $45.89 | 3,921,249 |
| 2023-08-09 | $45.69 | $46.03 | $45.24 | $45.27 | $45.27 | 3,661,931 |
| 2023-08-08 | $45.27 | $45.82 | $44.94 | $45.72 | $45.72 | 3,902,981 |
| 2023-08-07 | $45.59 | $46.51 | $45.53 | $46.33 | $46.33 | 4,615,825 |
| 2023-08-04 | $45.50 | $46.10 | $45.27 | $45.39 | $45.39 | 3,625,866 |
| 2023-08-03 | $45.14 | $45.77 | $44.97 | $45.56 | $45.56 | 5,054,843 |
| 2023-08-02 | $44.63 | $45.28 | $44.41 | $45.23 | $45.23 | 4,119,989 |
| 2023-08-01 | $45.21 | $45.40 | $44.68 | $45.16 | $45.16 | 3,401,540 |
| 2023-07-31 | $45.22 | $45.53 | $45.08 | $45.36 | $45.36 | 2,533,976 |
| 2023-07-28 | $45.89 | $45.92 | $44.72 | $44.98 | $44.98 | 2,715,128 |
| 2023-07-27 | $45.32 | $45.97 | $45.03 | $45.14 | $45.14 | 3,690,070 |
| 2023-07-26 | $45.00 | $45.93 | $44.91 | $45.62 | $45.20 | 4,537,379 |
| 2023-07-25 | $45.59 | $45.75 | $44.75 | $44.80 | $44.39 | 3,634,552 |
| 2023-07-24 | $45.05 | $46.13 | $45.00 | $45.51 | $45.09 | 4,043,048 |
| 2023-07-21 | $45.66 | $45.74 | $44.91 | $45.00 | $45.00 | 4,710,856 |
| 2023-07-20 | $45.63 | $45.83 | $45.10 | $45.63 | $45.63 | 6,894,250 |
| 2023-07-19 | $45.62 | $46.56 | $45.27 | $45.60 | $45.60 | 8,197,717 |
| 2023-07-18 | $43.76 | $45.83 | $43.10 | $45.33 | $45.33 | 10,867,010 |
| 2023-07-17 | $42.66 | $43.56 | $42.58 | $43.54 | $43.54 | 8,248,221 |
| 2023-07-14 | $45.68 | $45.70 | $42.08 | $42.53 | $42.53 | 12,803,735 |
| 2023-07-13 | $45.39 | $45.67 | $45.06 | $45.56 | $45.56 | 4,943,767 |
| 2023-07-12 | $45.20 | $45.54 | $45.01 | $45.22 | $45.22 | 5,945,164 |
| 2023-07-11 | $44.52 | $44.78 | $44.24 | $44.65 | $44.65 | 3,825,455 |
| 2023-07-10 | $44.15 | $44.63 | $43.96 | $44.11 | $44.11 | 3,865,890 |
| 2023-07-07 | $43.80 | $44.66 | $43.72 | $44.38 | $44.38 | 3,897,417 |
| 2023-07-06 | $43.81 | $43.92 | $43.22 | $43.82 | $43.82 | 3,372,008 |
| 2023-07-05 | $44.69 | $45.12 | $44.46 | $44.48 | $44.48 | 3,295,377 |
| 2023-07-03 | $44.62 | $45.32 | $44.58 | $45.07 | $45.07 | 1,446,475 |
| 2023-06-30 | $44.64 | $44.74 | $44.20 | $44.52 | $44.52 | 3,402,454 |
| 2023-06-29 | $43.87 | $44.21 | $43.65 | $44.20 | $44.20 | 3,857,748 |
| 2023-06-28 | $43.78 | $43.80 | $43.24 | $43.56 | $43.56 | 2,581,094 |
| 2023-06-27 | $43.07 | $43.84 | $42.79 | $43.84 | $43.84 | 5,965,986 |
| 2023-06-26 | $42.95 | $43.44 | $42.73 | $43.03 | $43.03 | 3,594,945 |
| 2023-06-23 | $42.74 | $43.03 | $42.44 | $42.84 | $42.84 | 5,123,868 |
| 2023-06-22 | $43.90 | $44.01 | $43.10 | $43.25 | $43.25 | 3,668,504 |
| 2023-06-21 | $44.42 | $44.52 | $43.98 | $44.00 | $44.00 | 3,149,251 |
| 2023-06-20 | $44.46 | $44.51 | $43.99 | $44.36 | $44.36 | 4,586,268 |
| 2023-06-16 | $45.00 | $45.12 | $44.34 | $44.65 | $44.65 | 12,631,959 |
| 2023-06-15 | $43.96 | $44.88 | $43.95 | $44.87 | $44.87 | 3,553,348 |
| 2023-06-14 | $44.39 | $44.96 | $43.86 | $44.17 | $44.17 | 3,727,582 |
| 2023-06-13 | $43.75 | $44.63 | $43.73 | $44.14 | $44.14 | 3,892,379 |
| 2023-06-12 | $44.34 | $44.47 | $43.34 | $43.72 | $43.72 | 6,342,023 |
| 2023-06-09 | $43.98 | $44.46 | $43.90 | $44.43 | $44.43 | 5,022,484 |
| 2023-06-08 | $43.62 | $43.88 | $43.31 | $43.85 | $43.85 | 4,346,155 |
| 2023-06-07 | $43.44 | $43.93 | $43.20 | $43.71 | $43.71 | 4,020,856 |
| 2023-06-06 | $42.58 | $43.90 | $42.44 | $43.41 | $43.41 | 4,812,627 |
| 2023-06-05 | $42.86 | $42.93 | $42.27 | $42.52 | $42.52 | 4,793,257 |
| 2023-06-02 | $41.81 | $43.16 | $41.69 | $42.74 | $42.74 | 6,904,816 |
| 2023-06-01 | $40.53 | $41.53 | $40.30 | $41.25 | $41.25 | 6,258,228 |
| 2023-05-31 | $40.29 | $40.53 | $39.90 | $40.20 | $40.20 | 7,348,522 |
| 2023-05-30 | $40.80 | $40.97 | $40.31 | $40.69 | $40.69 | 3,877,132 |
| 2023-05-26 | $40.42 | $40.99 | $40.39 | $40.78 | $40.78 | 3,107,841 |
| 2023-05-25 | $40.25 | $40.74 | $40.09 | $40.38 | $40.38 | 5,302,790 |
| 2023-05-24 | $40.92 | $41.01 | $40.29 | $40.42 | $40.42 | 3,300,420 |
| 2023-05-23 | $41.25 | $41.65 | $41.06 | $41.14 | $41.14 | 4,455,112 |
| 2023-05-22 | $41.04 | $41.35 | $40.79 | $41.25 | $41.25 | 3,248,289 |
| 2023-05-19 | $41.38 | $41.79 | $40.81 | $40.89 | $40.89 | 4,661,778 |
| 2023-05-18 | $40.47 | $41.12 | $40.39 | $41.08 | $41.08 | 4,175,490 |
| 2023-05-17 | $40.14 | $40.84 | $40.05 | $40.66 | $40.66 | 4,246,293 |
| 2023-05-16 | $40.38 | $40.58 | $39.65 | $39.67 | $39.67 | 3,407,391 |
| 2023-05-15 | $40.31 | $40.90 | $40.27 | $40.70 | $40.70 | 3,246,390 |
| 2023-05-12 | $41.05 | $41.06 | $39.81 | $40.15 | $40.15 | 5,724,166 |
| 2023-05-11 | $40.61 | $40.98 | $40.24 | $40.68 | $40.68 | 4,660,397 |
| 2023-05-10 | $41.90 | $42.09 | $40.75 | $41.02 | $41.02 | 3,657,707 |
| 2023-05-09 | $41.26 | $41.66 | $41.06 | $41.54 | $41.54 | 4,023,580 |
| 2023-05-08 | $41.53 | $41.70 | $41.19 | $41.50 | $41.50 | 3,216,933 |
| 2023-05-05 | $40.91 | $41.30 | $40.54 | $41.17 | $41.17 | 5,034,088 |
| 2023-05-04 | $40.49 | $40.80 | $39.76 | $40.08 | $40.08 | 5,724,658 |
| 2023-05-03 | $41.75 | $41.99 | $40.68 | $40.79 | $40.79 | 4,715,353 |
| 2023-05-02 | $42.08 | $42.16 | $40.95 | $41.61 | $41.61 | 6,363,616 |
| 2023-05-01 | $42.83 | $42.99 | $42.11 | $42.14 | $42.14 | 4,199,443 |
| 2023-04-28 | $41.70 | $42.84 | $41.66 | $42.59 | $42.59 | 3,668,024 |
| 2023-04-27 | $41.71 | $42.20 | $41.48 | $42.01 | $42.01 | 6,731,408 |
| 2023-04-26 | $42.35 | $42.79 | $41.69 | $41.79 | $41.43 | 4,127,620 |
| 2023-04-25 | $43.34 | $43.35 | $42.46 | $42.49 | $42.49 | 5,385,681 |
| 2023-04-24 | $44.05 | $44.17 | $43.62 | $43.85 | $43.85 | 3,839,427 |
| 2023-04-21 | $44.52 | $44.56 | $43.98 | $44.05 | $44.05 | 5,165,860 |
| 2023-04-20 | $44.92 | $45.18 | $44.47 | $44.84 | $44.84 | 5,452,736 |
| 2023-04-19 | $44.32 | $45.45 | $44.32 | $45.24 | $45.24 | 6,742,187 |
| 2023-04-18 | $43.89 | $44.94 | $42.73 | $44.89 | $44.89 | 12,528,656 |
| 2023-04-17 | $43.69 | $44.30 | $42.44 | $44.23 | $44.23 | 16,984,645 |
| 2023-04-14 | $46.84 | $47.24 | $46.16 | $46.36 | $46.36 | 4,597,528 |
| 2023-04-13 | $45.86 | $46.26 | $45.68 | $46.20 | $46.20 | 6,259,742 |
| 2023-04-12 | $45.95 | $45.99 | $45.08 | $45.83 | $45.83 | 6,261,203 |
| 2023-04-11 | $45.23 | $45.94 | $45.04 | $45.74 | $45.74 | 5,603,289 |
| 2023-04-10 | $44.85 | $45.50 | $44.72 | $45.23 | $45.23 | 3,621,201 |
| 2023-04-06 | $44.91 | $45.27 | $44.78 | $44.85 | $44.85 | 3,207,345 |
| 2023-04-05 | $44.13 | $44.97 | $44.08 | $44.88 | $44.88 | 3,473,869 |
| 2023-04-04 | $45.48 | $45.50 | $44.24 | $44.68 | $44.68 | 3,070,348 |
| 2023-04-03 | $45.44 | $45.59 | $44.79 | $45.15 | $45.15 | 4,744,455 |
| 2023-03-31 | $45.02 | $45.45 | $44.76 | $45.44 | $45.44 | 5,195,625 |
| 2023-03-30 | $45.59 | $45.79 | $44.74 | $44.90 | $44.90 | 5,727,915 |
| 2023-03-29 | $44.57 | $45.11 | $44.44 | $45.06 | $45.06 | 6,486,607 |
| 2023-03-28 | $43.38 | $43.96 | $43.38 | $43.91 | $43.91 | 3,567,500 |
| 2023-03-27 | $43.66 | $43.75 | $42.99 | $43.64 | $43.64 | 5,272,162 |
| 2023-03-24 | $42.43 | $42.89 | $41.57 | $42.75 | $42.75 | 5,972,889 |
| 2023-03-23 | $43.90 | $44.16 | $42.87 | $43.24 | $43.24 | 5,188,913 |
| 2023-03-22 | $45.21 | $45.34 | $43.90 | $43.95 | $43.95 | 4,974,282 |
| 2023-03-21 | $44.69 | $45.46 | $44.57 | $45.14 | $45.14 | 6,479,388 |
| 2023-03-20 | $43.18 | $43.93 | $42.91 | $43.27 | $43.27 | 7,227,664 |
| 2023-03-17 | $43.76 | $43.82 | $42.30 | $42.58 | $42.58 | 11,173,710 |
| 2023-03-16 | $43.52 | $44.75 | $43.01 | $44.40 | $44.40 | 7,326,137 |
| 2023-03-15 | $44.19 | $44.38 | $43.23 | $44.01 | $44.01 | 10,377,791 |
| 2023-03-14 | $45.56 | $46.22 | $45.20 | $45.73 | $45.73 | 9,702,788 |
| 2023-03-13 | $45.86 | $46.09 | $44.04 | $44.12 | $44.12 | 14,691,155 |
| 2023-03-10 | $47.36 | $48.46 | $46.48 | $47.31 | $47.31 | 8,288,813 |
| 2023-03-09 | $49.59 | $49.75 | $47.65 | $48.00 | $48.00 | 7,043,523 |
| 2023-03-08 | $49.58 | $50.38 | $49.50 | $49.80 | $49.80 | 4,988,750 |
| 2023-03-07 | $51.01 | $51.20 | $49.40 | $49.50 | $49.50 | 6,113,332 |
| 2023-03-06 | $51.39 | $51.84 | $51.09 | $51.14 | $51.14 | 4,328,529 |
| 2023-03-03 | $50.37 | $51.60 | $50.36 | $51.33 | $51.33 | 5,540,333 |
| 2023-03-02 | $50.35 | $50.39 | $49.59 | $50.19 | $50.19 | 3,902,708 |
| 2023-03-01 | $50.24 | $50.87 | $50.24 | $50.52 | $50.52 | 4,165,784 |
| 2023-02-28 | $50.88 | $51.16 | $50.70 | $50.88 | $50.88 | 5,744,840 |
| 2023-02-27 | $50.97 | $51.25 | $50.72 | $50.84 | $50.84 | 3,919,451 |
| 2023-02-24 | $49.98 | $50.65 | $49.66 | $50.46 | $50.46 | 4,243,604 |
| 2023-02-23 | $50.51 | $50.67 | $50.04 | $50.29 | $50.29 | 4,337,431 |
| 2023-02-22 | $50.51 | $50.76 | $49.88 | $50.16 | $50.16 | 3,607,714 |
| 2023-02-21 | $51.20 | $51.30 | $50.21 | $50.43 | $50.43 | 4,759,766 |
| 2023-02-17 | $51.11 | $51.63 | $50.97 | $51.50 | $51.50 | 3,036,197 |
| 2023-02-16 | $51.37 | $51.56 | $51.20 | $51.29 | $51.29 | 3,833,513 |
| 2023-02-15 | $51.31 | $51.83 | $51.31 | $51.77 | $51.77 | 3,274,948 |
| 2023-02-14 | $51.64 | $52.26 | $51.60 | $51.71 | $51.71 | 3,558,189 |
| 2023-02-13 | $51.37 | $52.01 | $51.27 | $51.92 | $51.92 | 3,269,349 |
| 2023-02-10 | $51.29 | $51.59 | $51.11 | $51.40 | $51.40 | 3,768,968 |
| 2023-02-09 | $52.01 | $52.23 | $51.50 | $51.57 | $51.57 | 6,053,459 |
| 2023-02-08 | $51.25 | $51.98 | $51.09 | $51.78 | $51.78 | 4,441,394 |
| 2023-02-07 | $50.30 | $51.59 | $50.30 | $51.43 | $51.43 | 6,652,926 |
| 2023-02-06 | $49.86 | $50.56 | $49.75 | $50.54 | $50.54 | 4,795,338 |
| 2023-02-03 | $49.89 | $50.74 | $49.78 | $50.23 | $50.23 | 7,106,642 |
| 2023-02-02 | $51.01 | $51.11 | $49.87 | $50.17 | $50.17 | 7,285,507 |
| 2023-02-01 | $49.97 | $51.26 | $49.91 | $50.80 | $50.80 | 6,485,627 |
| 2023-01-31 | $49.69 | $50.58 | $49.56 | $50.57 | $50.57 | 6,531,425 |
| 2023-01-30 | $49.69 | $50.25 | $49.64 | $49.77 | $49.77 | 4,589,964 |
| 2023-01-27 | $50.57 | $50.67 | $50.05 | $50.06 | $50.06 | 7,450,548 |
| 2023-01-26 | $50.24 | $50.71 | $49.94 | $50.61 | $50.61 | 4,308,234 |
| 2023-01-25 | $49.06 | $50.00 | $49.05 | $49.99 | $49.99 | 3,606,406 |
| 2023-01-24 | $49.28 | $49.76 | $48.88 | $49.46 | $49.46 | 4,304,440 |
| 2023-01-23 | $49.24 | $49.62 | $49.09 | $49.34 | $49.34 | 5,320,540 |
| 2023-01-20 | $48.79 | $49.24 | $48.44 | $49.24 | $49.24 | 6,801,968 |
| 2023-01-19 | $48.71 | $49.05 | $48.25 | $48.92 | $48.56 | 7,254,002 |
| 2023-01-18 | $49.35 | $49.95 | $49.18 | $49.23 | $48.86 | 10,813,182 |
| 2023-01-17 | $48.97 | $50.09 | $48.60 | $49.68 | $49.31 | 11,402,016 |
| 2023-01-13 | $47.66 | $49.67 | $47.63 | $49.03 | $48.66 | 13,424,127 |
| 2023-01-12 | $48.47 | $48.76 | $47.89 | $48.16 | $47.80 | 8,980,976 |
| 2023-01-11 | $48.03 | $48.96 | $47.90 | $48.18 | $47.82 | 6,987,295 |
| 2023-01-10 | $48.10 | $48.37 | $47.86 | $48.01 | $47.65 | 3,746,724 |
| 2023-01-09 | $47.98 | $48.75 | $47.98 | $48.14 | $47.78 | 4,021,799 |
| 2023-01-06 | $47.47 | $48.07 | $47.14 | $47.95 | $47.59 | 4,277,106 |
| 2023-01-05 | $47.22 | $47.53 | $46.93 | $47.21 | $46.86 | 4,269,119 |
| 2023-01-04 | $47.58 | $48.03 | $47.10 | $47.44 | $47.09 | 7,777,666 |
| 2023-01-03 | $45.98 | $46.94 | $45.77 | $46.30 | $45.95 | 5,319,253 |
| 2022-12-30 | $45.32 | $45.56 | $45.16 | $45.52 | $45.18 | 3,116,061 |
| 2022-12-29 | $44.91 | $45.73 | $44.80 | $45.66 | $45.32 | 3,088,408 |
| 2022-12-28 | $44.82 | $44.93 | $44.56 | $44.63 | $44.30 | 2,013,128 |
| 2022-12-27 | $44.81 | $44.92 | $44.51 | $44.82 | $44.49 | 2,109,641 |
| 2022-12-23 | $44.44 | $44.71 | $44.20 | $44.65 | $44.32 | 2,273,450 |
| 2022-12-22 | $44.45 | $44.79 | $43.67 | $44.48 | $44.15 | 2,669,872 |
| 2022-12-21 | $44.80 | $45.07 | $44.63 | $44.78 | $44.45 | 3,291,796 |
| 2022-12-20 | $44.34 | $44.82 | $44.19 | $44.29 | $43.96 | 3,099,319 |
| 2022-12-19 | $44.04 | $44.58 | $43.91 | $44.17 | $43.84 | 3,739,087 |
| 2022-12-16 | $43.63 | $44.21 | $43.55 | $44.09 | $43.76 | 5,047,645 |
| 2022-12-15 | $44.13 | $44.57 | $43.84 | $44.24 | $43.91 | 3,761,104 |
| 2022-12-14 | $45.65 | $45.76 | $44.61 | $44.94 | $44.94 | 4,285,157 |
| 2022-12-13 | $46.00 | $46.33 | $45.20 | $45.72 | $45.72 | 6,162,871 |
| 2022-12-12 | $44.71 | $45.00 | $44.51 | $44.85 | $44.85 | 4,732,914 |
| 2022-12-09 | $44.53 | $45.22 | $44.47 | $44.71 | $44.71 | 4,406,310 |
| 2022-12-08 | $44.80 | $45.01 | $44.33 | $44.59 | $44.59 | 5,331,213 |
| 2022-12-07 | $42.59 | $44.90 | $42.24 | $44.61 | $44.61 | 11,740,743 |
| 2022-12-06 | $43.20 | $43.67 | $42.57 | $42.84 | $42.84 | 5,192,786 |
| 2022-12-05 | $44.98 | $45.10 | $43.77 | $44.04 | $44.04 | 3,534,970 |
| 2022-12-02 | $45.27 | $45.60 | $44.87 | $45.22 | $45.22 | 3,022,063 |
| 2022-12-01 | $45.90 | $46.00 | $45.01 | $45.76 | $45.76 | 4,608,133 |
| 2022-11-30 | $44.88 | $45.96 | $44.24 | $45.90 | $45.90 | 6,045,982 |
| 2022-11-29 | $44.79 | $45.01 | $44.53 | $44.84 | $44.84 | 3,003,211 |
| 2022-11-28 | $45.25 | $45.45 | $44.69 | $44.80 | $44.80 | 3,626,699 |
| 2022-11-25 | $45.52 | $45.85 | $45.40 | $45.67 | $45.67 | 1,146,691 |
| 2022-11-23 | $45.14 | $45.75 | $45.02 | $45.49 | $45.49 | 2,981,617 |
| 2022-11-22 | $44.94 | $45.82 | $44.77 | $45.24 | $45.24 | 3,793,322 |
| 2022-11-21 | $44.42 | $44.72 | $44.21 | $44.65 | $44.65 | 2,985,577 |
| 2022-11-18 | $44.53 | $44.97 | $44.18 | $44.56 | $44.56 | 3,913,471 |
| 2022-11-17 | $43.17 | $44.00 | $42.97 | $43.88 | $43.88 | 5,799,342 |
| 2022-11-16 | $43.83 | $44.11 | $43.52 | $43.81 | $43.81 | 3,010,291 |
| 2022-11-15 | $43.83 | $44.19 | $43.25 | $43.83 | $43.83 | 5,454,485 |
| 2022-11-14 | $44.33 | $44.61 | $43.55 | $43.58 | $43.58 | 4,189,475 |
| 2022-11-11 | $44.25 | $44.70 | $43.96 | $44.52 | $44.52 | 5,808,846 |
| 2022-11-10 | $43.63 | $44.55 | $43.38 | $44.07 | $44.07 | 8,707,870 |
| 2022-11-09 | $42.50 | $42.71 | $42.04 | $42.10 | $42.10 | 2,820,505 |
| 2022-11-08 | $42.49 | $43.01 | $42.24 | $42.70 | $42.70 | 4,825,781 |
| 2022-11-07 | $42.81 | $42.85 | $42.28 | $42.42 | $42.42 | 5,968,690 |
| 2022-11-04 | $42.05 | $42.86 | $41.92 | $42.49 | $42.49 | 5,520,825 |
| 2022-11-03 | $41.60 | $41.90 | $41.13 | $41.53 | $41.53 | 5,055,271 |
| 2022-11-02 | $42.28 | $43.27 | $42.03 | $42.04 | $42.04 | 4,617,848 |
| 2022-11-01 | $42.43 | $42.53 | $41.85 | $42.23 | $42.23 | 3,911,785 |
| 2022-10-31 | $41.93 | $42.40 | $41.74 | $42.11 | $42.11 | 4,365,021 |
| 2022-10-28 | $41.86 | $42.52 | $41.67 | $42.32 | $42.32 | 6,189,720 |
| 2022-10-27 | $41.72 | $42.18 | $41.51 | $41.65 | $41.65 | 6,388,646 |
| 2022-10-26 | $41.42 | $41.88 | $40.92 | $41.26 | $41.26 | 6,690,116 |
| 2022-10-25 | $40.70 | $41.74 | $40.43 | $41.60 | $41.23 | 5,950,918 |
| 2022-10-24 | $40.43 | $41.07 | $40.23 | $40.84 | $40.84 | 6,912,177 |
| 2022-10-21 | $38.47 | $40.41 | $38.11 | $40.23 | $40.23 | 8,312,717 |
| 2022-10-20 | $38.97 | $39.63 | $38.37 | $38.42 | $38.42 | 6,931,773 |
| 2022-10-19 | $39.58 | $40.18 | $38.69 | $39.02 | $39.02 | 8,774,609 |
| 2022-10-18 | $41.05 | $41.52 | $39.37 | $39.96 | $39.96 | 9,009,535 |
| 2022-10-17 | $39.48 | $40.96 | $39.48 | $40.36 | $40.36 | 7,340,322 |
| 2022-10-14 | $39.37 | $39.88 | $38.30 | $38.41 | $38.41 | 6,436,061 |
| 2022-10-13 | $36.82 | $39.38 | $36.22 | $39.21 | $39.21 | 7,088,419 |
| 2022-10-12 | $38.25 | $38.55 | $37.27 | $37.29 | $37.29 | 8,082,381 |
| 2022-10-11 | $38.91 | $39.18 | $38.27 | $38.48 | $38.48 | 4,983,111 |
| 2022-10-10 | $39.79 | $39.93 | $39.18 | $39.21 | $39.21 | 4,829,530 |
| 2022-10-07 | $40.25 | $40.41 | $39.18 | $39.48 | $39.48 | 3,944,135 |
| 2022-10-06 | $41.10 | $41.42 | $40.59 | $40.68 | $40.68 | 3,103,198 |
| 2022-10-05 | $40.95 | $41.57 | $40.72 | $41.36 | $41.36 | 4,029,843 |
| 2022-10-04 | $40.52 | $41.43 | $40.50 | $41.37 | $41.37 | 6,319,563 |
| 2022-10-03 | $38.89 | $39.92 | $38.43 | $39.66 | $39.66 | 7,427,632 |
| 2022-09-30 | $38.99 | $39.51 | $38.47 | $38.52 | $38.52 | 4,490,153 |
| 2022-09-29 | $39.06 | $39.25 | $38.49 | $38.88 | $38.88 | 4,732,231 |
| 2022-09-28 | $39.06 | $39.82 | $38.75 | $39.59 | $39.59 | 5,979,440 |
| 2022-09-27 | $39.76 | $39.89 | $38.30 | $38.94 | $38.94 | 5,489,466 |
| 2022-09-26 | $39.82 | $40.28 | $39.24 | $39.47 | $39.47 | 6,757,472 |
| 2022-09-23 | $40.49 | $40.63 | $39.33 | $40.17 | $40.17 | 5,753,432 |
| 2022-09-22 | $42.47 | $42.56 | $40.91 | $40.93 | $40.93 | 5,486,600 |
| 2022-09-21 | $43.56 | $43.62 | $42.29 | $42.30 | $42.30 | 3,273,325 |
| 2022-09-20 | $43.84 | $43.91 | $42.90 | $43.27 | $43.27 | 2,953,249 |
| 2022-09-19 | $43.46 | $44.52 | $43.41 | $44.21 | $44.21 | 3,068,377 |
| 2022-09-16 | $44.09 | $44.31 | $43.47 | $43.89 | $43.89 | 6,152,717 |
| 2022-09-15 | $43.85 | $45.01 | $43.70 | $44.44 | $44.44 | 4,175,738 |
| 2022-09-14 | $44.20 | $44.58 | $43.28 | $43.72 | $43.72 | 4,941,827 |
| 2022-09-13 | $43.85 | $44.86 | $43.77 | $44.11 | $44.11 | 5,766,463 |
| 2022-09-12 | $44.50 | $44.81 | $43.94 | $44.28 | $44.28 | 4,347,102 |
| 2022-09-09 | $44.12 | $44.31 | $43.80 | $44.14 | $44.14 | 4,303,093 |
| 2022-09-08 | $42.10 | $43.84 | $42.02 | $43.82 | $43.82 | 4,857,616 |
| 2022-09-07 | $40.96 | $42.56 | $40.91 | $42.43 | $42.43 | 4,515,582 |
| 2022-09-06 | $41.39 | $41.47 | $40.56 | $41.14 | $41.14 | 3,505,923 |
| 2022-09-02 | $41.94 | $42.37 | $40.82 | $41.12 | $41.12 | 3,137,707 |
| 2022-09-01 | $41.45 | $41.45 | $40.49 | $41.36 | $41.36 | 3,032,109 |
| 2022-08-31 | $41.98 | $42.07 | $41.52 | $41.53 | $41.53 | 3,295,469 |
| 2022-08-30 | $42.00 | $42.13 | $41.35 | $41.68 | $41.68 | 2,278,720 |
| 2022-08-29 | $41.77 | $42.17 | $41.47 | $41.76 | $41.76 | 2,489,957 |
| 2022-08-26 | $43.78 | $43.85 | $41.99 | $42.00 | $42.00 | 3,185,491 |
| 2022-08-25 | $43.15 | $43.75 | $42.99 | $43.50 | $43.50 | 2,500,725 |
| 2022-08-24 | $42.85 | $43.30 | $42.68 | $42.98 | $42.98 | 2,258,805 |
| 2022-08-23 | $43.37 | $43.61 | $42.95 | $42.97 | $42.97 | 1,983,325 |
| 2022-08-22 | $43.20 | $43.63 | $42.98 | $43.24 | $43.24 | 3,406,719 |
| 2022-08-19 | $44.36 | $44.37 | $43.60 | $43.89 | $43.89 | 3,649,210 |
| 2022-08-18 | $44.68 | $44.71 | $44.01 | $44.66 | $44.66 | 2,662,608 |
| 2022-08-17 | $44.44 | $45.11 | $44.29 | $44.81 | $44.81 | 2,334,557 |
| 2022-08-16 | $44.42 | $45.45 | $44.42 | $45.03 | $45.03 | 3,095,523 |
| 2022-08-15 | $44.35 | $45.03 | $44.15 | $44.71 | $44.71 | 2,566,119 |
| 2022-08-12 | $44.62 | $44.93 | $44.31 | $44.90 | $44.90 | 2,648,330 |
| 2022-08-11 | $44.46 | $44.57 | $44.04 | $44.37 | $44.37 | 2,620,633 |
| 2022-08-10 | $43.50 | $44.33 | $43.50 | $43.99 | $43.99 | 2,538,274 |
| 2022-08-09 | $43.24 | $43.38 | $42.80 | $43.19 | $43.19 | 2,101,828 |
| 2022-08-08 | $43.80 | $43.94 | $43.05 | $43.08 | $43.08 | 2,731,972 |
| 2022-08-05 | $43.00 | $43.79 | $42.84 | $43.50 | $43.50 | 2,533,724 |
| 2022-08-04 | $43.74 | $43.92 | $43.03 | $43.06 | $43.06 | 1,933,857 |
| 2022-08-03 | $43.47 | $43.81 | $43.03 | $43.71 | $43.71 | 2,463,540 |
| 2022-08-02 | $42.85 | $43.42 | $42.58 | $42.95 | $42.95 | 2,453,394 |
| 2022-08-01 | $43.05 | $43.43 | $42.62 | $43.29 | $43.29 | 2,375,714 |
| 2022-07-29 | $43.05 | $43.58 | $42.97 | $43.46 | $43.46 | 2,385,059 |
| 2022-07-28 | $43.08 | $43.20 | $42.02 | $43.03 | $43.03 | 2,131,847 |
| 2022-07-27 | $42.43 | $43.07 | $42.06 | $42.88 | $42.88 | 2,965,438 |
| 2022-07-26 | $42.68 | $42.97 | $41.94 | $42.11 | $42.11 | 2,699,868 |
| 2022-07-25 | $43.15 | $43.22 | $42.65 | $43.02 | $43.02 | 2,296,598 |
| 2022-07-22 | $43.14 | $43.45 | $42.34 | $42.72 | $42.72 | 3,039,308 |
| 2022-07-21 | $43.30 | $43.56 | $42.96 | $43.48 | $43.11 | 2,907,386 |
| 2022-07-20 | $43.40 | $43.42 | $42.59 | $43.13 | $42.76 | 3,966,350 |
| 2022-07-19 | $43.34 | $43.86 | $43.21 | $43.58 | $43.21 | 3,638,543 |
| 2022-07-18 | $43.93 | $44.41 | $42.52 | $42.77 | $42.40 | 4,314,704 |
| 2022-07-15 | $41.72 | $43.75 | $41.19 | $43.41 | $43.04 | 4,984,942 |
| 2022-07-14 | $40.30 | $40.64 | $39.78 | $40.44 | $40.09 | 5,075,701 |
| 2022-07-13 | $41.21 | $41.48 | $40.65 | $41.27 | $40.92 | 3,874,030 |
| 2022-07-12 | $41.30 | $42.75 | $41.27 | $41.77 | $41.41 | 3,144,239 |
| 2022-07-11 | $41.45 | $41.94 | $41.20 | $41.71 | $41.35 | 2,285,112 |
| 2022-07-08 | $42.50 | $42.63 | $41.68 | $41.89 | $41.53 | 1,945,972 |
| 2022-07-07 | $42.07 | $42.61 | $41.94 | $42.29 | $41.93 | 2,585,302 |
| 2022-07-06 | $41.75 | $41.99 | $41.13 | $41.58 | $41.22 | 2,567,052 |
| 2022-07-05 | $41.58 | $42.10 | $40.98 | $42.08 | $41.72 | 3,026,559 |
| 2022-07-01 | $41.38 | $42.56 | $41.15 | $42.42 | $42.06 | 2,891,031 |
| 2022-06-30 | $41.55 | $42.15 | $41.10 | $41.71 | $41.35 | 3,223,506 |
| 2022-06-29 | $42.84 | $43.04 | $42.21 | $42.41 | $42.05 | 4,320,015 |
| 2022-06-28 | $43.54 | $44.05 | $42.75 | $42.86 | $42.49 | 2,969,217 |
| 2022-06-27 | $43.71 | $43.78 | $42.87 | $43.06 | $42.69 | 3,135,463 |
| 2022-06-24 | $42.03 | $43.79 | $42.03 | $43.60 | $43.23 | 15,201,791 |
| 2022-06-23 | $42.13 | $42.37 | $41.21 | $42.00 | $41.64 | 4,429,557 |
| 2022-06-22 | $41.75 | $42.50 | $41.75 | $42.23 | $41.87 | 5,059,241 |
| 2022-06-21 | $42.24 | $42.45 | $41.81 | $42.32 | $41.96 | 3,540,384 |
| 2022-06-17 | $41.36 | $41.96 | $40.99 | $41.13 | $40.78 | 9,578,547 |
| 2022-06-16 | $41.03 | $41.28 | $40.43 | $41.21 | $40.86 | 5,415,901 |
| 2022-06-15 | $41.29 | $42.46 | $41.29 | $41.87 | $41.51 | 6,117,035 |
| 2022-06-14 | $41.70 | $42.07 | $40.26 | $40.60 | $40.25 | 5,924,762 |
| 2022-06-13 | $41.95 | $42.14 | $41.13 | $41.47 | $41.11 | 6,128,666 |
| 2022-06-10 | $43.12 | $43.42 | $42.54 | $42.79 | $42.42 | 4,777,718 |
| 2022-06-09 | $45.00 | $45.38 | $44.01 | $44.04 | $43.66 | 2,716,498 |
| 2022-06-08 | $45.82 | $46.09 | $45.22 | $45.34 | $44.95 | 2,943,151 |
| 2022-06-07 | $45.52 | $46.44 | $45.31 | $46.34 | $45.94 | 3,108,258 |
| 2022-06-06 | $46.06 | $46.74 | $45.83 | $45.95 | $45.56 | 3,018,244 |
| 2022-06-03 | $46.11 | $46.26 | $45.56 | $45.59 | $45.20 | 2,453,589 |
| 2022-06-02 | $45.77 | $46.50 | $45.38 | $46.47 | $46.07 | 3,506,717 |
| 2022-06-01 | $46.57 | $46.67 | $45.02 | $45.65 | $45.26 | 3,910,613 |
| 2022-05-31 | $46.18 | $46.98 | $45.64 | $46.61 | $46.21 | 7,085,819 |
| 2022-05-27 | $45.75 | $46.48 | $45.70 | $46.48 | $46.08 | 3,353,974 |
| 2022-05-26 | $45.35 | $45.87 | $45.29 | $45.66 | $45.27 | 3,251,769 |
| 2022-05-25 | $44.21 | $45.01 | $44.12 | $44.72 | $44.34 | 4,350,928 |
| 2022-05-24 | $44.36 | $44.60 | $43.15 | $44.34 | $43.96 | 4,504,477 |
| 2022-05-23 | $44.70 | $45.19 | $44.23 | $44.68 | $44.30 | 4,231,227 |
| 2022-05-20 | $43.77 | $44.13 | $42.95 | $43.77 | $43.39 | 5,013,639 |
| 2022-05-19 | $42.48 | $43.75 | $42.44 | $43.32 | $42.95 | 7,209,986 |
| 2022-05-18 | $44.20 | $44.26 | $43.14 | $43.29 | $42.92 | 4,077,091 |
| 2022-05-17 | $44.19 | $44.76 | $43.88 | $44.59 | $44.21 | 3,985,882 |
| 2022-05-16 | $43.32 | $43.66 | $42.50 | $43.24 | $42.87 | 3,554,634 |
| 2022-05-13 | $43.31 | $43.81 | $42.93 | $43.46 | $43.09 | 4,247,679 |
| 2022-05-12 | $42.16 | $43.17 | $41.90 | $42.81 | $42.44 | 5,360,163 |
| 2022-05-11 | $43.11 | $44.01 | $42.36 | $42.43 | $42.07 | 5,478,959 |
| 2022-05-10 | $43.62 | $44.05 | $42.25 | $42.96 | $42.59 | 5,286,926 |
| 2022-05-09 | $43.25 | $43.82 | $42.89 | $43.21 | $42.84 | 4,976,142 |
| 2022-05-06 | $44.08 | $44.14 | $43.20 | $43.76 | $43.38 | 4,787,986 |
| 2022-05-05 | $44.33 | $44.33 | $43.25 | $44.10 | $43.72 | 5,736,326 |
| 2022-05-04 | $43.23 | $44.85 | $42.96 | $44.80 | $44.42 | 5,946,128 |
| 2022-05-03 | $42.94 | $43.69 | $42.53 | $43.11 | $42.74 | 7,146,267 |
| 2022-05-02 | $42.37 | $42.94 | $41.77 | $42.70 | $42.33 | 8,096,841 |
| 2022-04-29 | $43.47 | $43.68 | $41.96 | $42.06 | $41.70 | 4,450,426 |
| 2022-04-28 | $43.21 | $43.54 | $42.35 | $43.46 | $43.09 | 5,682,949 |
| 2022-04-27 | $42.49 | $42.91 | $42.18 | $42.35 | $41.99 | 6,646,730 |
| 2022-04-26 | $43.99 | $44.52 | $43.25 | $43.26 | $42.55 | 6,209,267 |
| 2022-04-25 | $43.79 | $44.48 | $43.14 | $44.37 | $43.64 | 6,538,085 |
| 2022-04-22 | $45.90 | $46.05 | $44.14 | $44.21 | $43.48 | 4,750,906 |
| 2022-04-21 | $47.57 | $47.77 | $46.04 | $46.15 | $45.39 | 4,681,189 |
| 2022-04-20 | $46.97 | $47.53 | $46.79 | $47.02 | $46.24 | 4,642,803 |
| 2022-04-19 | $46.33 | $46.82 | $46.15 | $46.52 | $45.75 | 6,382,692 |
| 2022-04-18 | $45.60 | $46.66 | $44.99 | $46.21 | $45.45 | 6,036,269 |
| 2022-04-14 | $48.44 | $48.97 | $47.26 | $47.29 | $46.51 | 7,288,992 |
| 2022-04-13 | $47.28 | $48.39 | $46.88 | $48.34 | $47.54 | 6,033,997 |
| 2022-04-12 | $47.81 | $48.63 | $47.42 | $47.65 | $46.86 | 4,187,001 |
| 2022-04-11 | $48.00 | $48.92 | $47.79 | $48.07 | $47.28 | 3,728,535 |
| 2022-04-08 | $47.96 | $48.62 | $47.77 | $48.34 | $47.54 | 3,155,726 |
| 2022-04-07 | $48.11 | $48.41 | $46.95 | $47.76 | $46.97 | 4,522,697 |
| 2022-04-06 | $48.70 | $48.73 | $47.96 | $48.20 | $47.41 | 5,110,440 |
| 2022-04-05 | $49.26 | $49.62 | $48.74 | $48.96 | $48.15 | 4,312,198 |
| 2022-04-04 | $49.50 | $49.83 | $48.57 | $49.51 | $48.69 | 5,495,065 |
| 2022-04-01 | $50.29 | $50.48 | $49.10 | $49.45 | $48.63 | 4,259,828 |
| 2022-03-31 | $51.51 | $51.77 | $49.61 | $49.63 | $48.81 | 5,804,939 |
| 2022-03-30 | $52.10 | $52.43 | $51.56 | $51.84 | $50.99 | 4,156,469 |
| 2022-03-29 | $53.38 | $53.63 | $52.30 | $52.74 | $51.87 | 3,567,849 |
| 2022-03-28 | $52.79 | $52.80 | $51.90 | $52.51 | $51.64 | 4,196,004 |
| 2022-03-25 | $52.09 | $53.01 | $52.03 | $52.74 | $51.87 | 4,259,296 |
| 2022-03-24 | $52.04 | $52.20 | $51.45 | $52.04 | $51.18 | 3,879,721 |
| 2022-03-23 | $52.40 | $52.68 | $51.68 | $51.73 | $50.88 | 3,659,112 |
| 2022-03-22 | $52.87 | $53.46 | $52.31 | $52.69 | $51.82 | 5,118,830 |
| 2022-03-21 | $52.64 | $52.91 | $51.79 | $52.18 | $51.32 | 6,824,158 |
| 2022-03-18 | $52.52 | $52.58 | $51.12 | $52.30 | $51.44 | 19,449,643 |
| 2022-03-17 | $51.06 | $52.54 | $50.37 | $52.51 | $51.64 | 7,149,544 |
| 2022-03-16 | $51.57 | $52.71 | $50.91 | $51.91 | $51.05 | 7,218,802 |
| 2022-03-15 | $50.84 | $50.99 | $49.95 | $50.55 | $49.72 | 5,743,707 |
| 2022-03-14 | $50.78 | $51.31 | $50.24 | $50.53 | $49.70 | 6,226,190 |
| 2022-03-11 | $50.86 | $51.12 | $49.80 | $50.00 | $49.18 | 5,755,471 |
| 2022-03-10 | $50.72 | $51.18 | $48.84 | $50.00 | $49.18 | 9,396,127 |
| 2022-03-09 | $52.81 | $53.36 | $52.02 | $52.18 | $51.32 | 6,970,478 |
| 2022-03-08 | $50.69 | $51.83 | $49.89 | $50.73 | $49.89 | 8,072,548 |
| 2022-03-07 | $50.39 | $50.84 | $49.82 | $50.01 | $49.19 | 8,228,847 |
| 2022-03-04 | $50.92 | $51.23 | $50.21 | $50.92 | $50.08 | 6,249,049 |
| 2022-03-03 | $52.25 | $52.86 | $51.57 | $52.36 | $51.50 | 4,794,676 |
| 2022-03-02 | $51.16 | $52.72 | $51.16 | $52.14 | $51.28 | 4,690,570 |
| 2022-03-01 | $52.76 | $52.76 | $49.81 | $50.58 | $49.75 | 8,434,756 |
| 2022-02-28 | $52.59 | $53.50 | $52.35 | $53.15 | $52.27 | 9,772,302 |
| 2022-02-25 | $52.97 | $54.48 | $52.81 | $54.37 | $53.47 | 6,413,212 |
| 2022-02-24 | $51.69 | $52.70 | $50.61 | $52.50 | $51.63 | 8,487,932 |
| 2022-02-23 | $56.00 | $56.25 | $53.09 | $53.35 | $52.47 | 6,770,598 |
| 2022-02-22 | $56.00 | $56.63 | $55.20 | $55.64 | $54.72 | 6,186,461 |
| 2022-02-18 | $57.09 | $57.46 | $56.01 | $56.38 | $55.45 | 7,611,471 |
| 2022-02-17 | $61.48 | $61.69 | $57.30 | $57.35 | $56.40 | 9,864,686 |
| 2022-02-16 | $61.81 | $62.89 | $61.59 | $62.50 | $61.47 | 3,657,784 |
| 2022-02-15 | $62.13 | $62.56 | $61.81 | $62.23 | $61.20 | 4,486,066 |
| 2022-02-14 | $62.35 | $62.53 | $60.77 | $61.47 | $60.46 | 5,335,432 |
| 2022-02-11 | $63.15 | $64.30 | $61.91 | $62.33 | $61.30 | 6,374,812 |
| 2022-02-10 | $62.83 | $64.63 | $62.83 | $63.47 | $62.42 | 6,032,973 |
| 2022-02-09 | $63.92 | $63.92 | $63.11 | $63.66 | $62.61 | 3,345,085 |
| 2022-02-08 | $63.11 | $63.97 | $62.69 | $63.62 | $62.57 | 4,925,918 |
| 2022-02-07 | $61.96 | $62.54 | $61.63 | $62.25 | $61.22 | 2,890,601 |
| 2022-02-04 | $60.87 | $62.66 | $60.61 | $61.81 | $60.79 | 4,373,469 |
| 2022-02-03 | $61.35 | $61.68 | $60.63 | $60.77 | $59.77 | 2,957,287 |
| 2022-02-02 | $60.56 | $61.12 | $60.19 | $61.05 | $60.04 | 4,345,982 |
| 2022-02-01 | $59.58 | $60.91 | $59.05 | $60.69 | $59.69 | 4,779,022 |
| 2022-01-31 | $58.07 | $59.33 | $57.55 | $59.26 | $58.28 | 6,889,484 |
| 2022-01-28 | $57.86 | $58.51 | $57.00 | $58.48 | $57.52 | 4,126,965 |
| 2022-01-27 | $59.51 | $60.68 | $57.59 | $58.37 | $57.08 | 4,958,615 |
| 2022-01-26 | $59.65 | $60.35 | $58.17 | $58.92 | $57.61 | 5,581,782 |
| 2022-01-25 | $58.33 | $59.60 | $57.04 | $59.02 | $57.71 | 5,919,623 |
| 2022-01-24 | $56.05 | $59.04 | $55.17 | $58.90 | $57.59 | 7,162,124 |
| 2022-01-21 | $59.68 | $59.76 | $56.86 | $57.18 | $55.91 | 5,983,693 |
| 2022-01-20 | $59.26 | $61.21 | $58.95 | $59.92 | $58.59 | 6,989,935 |
| 2022-01-19 | $63.19 | $63.20 | $58.98 | $59.24 | $57.93 | 6,083,462 |
| 2022-01-18 | $61.69 | $63.22 | $61.50 | $62.92 | $61.53 | 6,756,883 |
| 2022-01-14 | $63.20 | $63.69 | $62.16 | $63.60 | $62.19 | 5,777,535 |
| 2022-01-13 | $63.56 | $64.53 | $63.49 | $63.65 | $62.24 | 4,159,904 |
| 2022-01-12 | $63.35 | $63.92 | $62.87 | $63.55 | $62.14 | 6,411,305 |
| 2022-01-11 | $62.70 | $63.28 | $61.95 | $63.07 | $61.67 | 3,967,626 |
| 2022-01-10 | $63.13 | $63.42 | $62.02 | $62.80 | $61.41 | 5,214,738 |
| 2022-01-07 | $61.36 | $62.39 | $60.99 | $62.33 | $60.95 | 5,161,692 |
| 2022-01-06 | $61.00 | $61.44 | $60.24 | $61.30 | $59.94 | 3,510,485 |
| 2022-01-05 | $61.21 | $61.62 | $60.06 | $60.18 | $58.85 | 3,673,355 |
| 2022-01-04 | $59.36 | $61.22 | $59.33 | $60.60 | $59.26 | 4,918,568 |
| 2022-01-03 | $58.60 | $59.02 | $58.35 | $58.51 | $57.21 | 3,254,618 |
| 2021-12-31 | $57.96 | $58.30 | $57.86 | $58.08 | $56.79 | 1,911,967 |
| 2021-12-30 | $58.29 | $58.68 | $57.93 | $57.97 | $56.68 | 1,587,049 |
| 2021-12-29 | $58.62 | $58.85 | $58.29 | $58.37 | $57.08 | 1,828,466 |
| 2021-12-28 | $58.39 | $58.98 | $58.34 | $58.46 | $57.16 | 1,810,920 |
| 2021-12-27 | $58.20 | $58.53 | $57.93 | $58.52 | $57.22 | 2,388,377 |
| 2021-12-23 | $58.18 | $58.82 | $58.02 | $58.11 | $56.82 | 1,841,905 |
| 2021-12-22 | $57.85 | $58.26 | $57.69 | $57.91 | $56.63 | 2,337,748 |
| 2021-12-21 | $57.16 | $58.13 | $57.14 | $57.89 | $56.61 | 3,413,114 |
| 2021-12-20 | $56.68 | $57.00 | $55.34 | $56.48 | $55.23 | 4,102,140 |
| 2021-12-17 | $58.14 | $58.36 | $56.88 | $57.50 | $56.23 | 14,390,576 |
| 2021-12-16 | $58.43 | $58.76 | $57.67 | $58.42 | $57.12 | 5,397,774 |
| 2021-12-15 | $56.90 | $57.06 | $55.88 | $56.90 | $55.64 | 3,755,183 |
| 2021-12-14 | $56.18 | $57.43 | $56.14 | $56.78 | $55.52 | 3,663,438 |
| 2021-12-13 | $56.66 | $56.66 | $55.84 | $56.13 | $54.89 | 3,415,602 |
| 2021-12-10 | $57.42 | $57.47 | $56.62 | $56.73 | $55.47 | 4,363,366 |
| 2021-12-09 | $56.20 | $57.62 | $55.86 | $57.08 | $55.81 | 5,190,113 |
| 2021-12-08 | $56.08 | $57.42 | $55.82 | $56.32 | $55.07 | 5,629,926 |
| 2021-12-07 | $55.97 | $56.35 | $55.56 | $56.13 | $54.89 | 4,105,689 |
| 2021-12-06 | $55.23 | $56.16 | $54.74 | $55.43 | $54.20 | 3,789,812 |
| 2021-12-03 | $56.26 | $56.36 | $54.39 | $54.88 | $53.66 | 5,346,525 |
| 2021-12-02 | $54.61 | $56.52 | $54.49 | $56.15 | $54.91 | 4,069,913 |
| 2021-12-01 | $56.09 | $56.49 | $54.10 | $54.14 | $52.94 | 4,833,392 |
| 2021-11-30 | $56.32 | $56.32 | $54.58 | $54.79 | $53.58 | 7,490,291 |
| 2021-11-29 | $57.40 | $57.70 | $56.70 | $57.01 | $55.75 | 3,797,248 |
| 2021-11-26 | $56.81 | $57.17 | $55.97 | $56.75 | $55.49 | 3,300,107 |
| 2021-11-24 | $58.85 | $59.32 | $58.44 | $58.92 | $57.61 | 2,607,886 |
| 2021-11-23 | $58.63 | $59.07 | $58.31 | $59.01 | $57.70 | 2,606,346 |
| 2021-11-22 | $57.80 | $58.86 | $57.66 | $58.21 | $56.92 | 2,946,923 |
| 2021-11-19 | $57.16 | $57.48 | $56.36 | $57.07 | $55.80 | 3,812,692 |
| 2021-11-18 | $58.13 | $58.42 | $57.58 | $57.77 | $56.49 | 2,902,532 |
| 2021-11-17 | $59.01 | $59.19 | $57.83 | $58.05 | $56.76 | 2,940,593 |
| 2021-11-16 | $59.83 | $59.94 | $59.13 | $59.15 | $57.84 | 3,395,705 |
| 2021-11-15 | $60.29 | $60.38 | $59.73 | $59.91 | $58.58 | 2,376,021 |
| 2021-11-12 | $60.00 | $60.15 | $59.61 | $60.08 | $58.75 | 3,385,891 |
| 2021-11-11 | $59.14 | $60.44 | $58.94 | $59.99 | $58.66 | 3,832,047 |
| 2021-11-10 | $58.46 | $59.60 | $58.43 | $59.16 | $57.85 | 4,153,289 |
| 2021-11-09 | $58.61 | $58.87 | $58.16 | $58.58 | $57.28 | 3,769,085 |
| 2021-11-08 | $59.16 | $59.46 | $58.71 | $58.98 | $57.67 | 3,218,389 |
| 2021-11-05 | $59.46 | $59.68 | $58.77 | $58.82 | $57.52 | 3,949,635 |
| 2021-11-04 | $59.89 | $60.01 | $58.51 | $59.06 | $57.75 | 3,285,388 |
| 2021-11-03 | $59.67 | $60.48 | $59.53 | $60.09 | $58.76 | 3,024,299 |
| 2021-11-02 | $59.98 | $60.47 | $59.79 | $59.93 | $58.60 | 3,244,171 |
| 2021-11-01 | $59.85 | $60.06 | $59.48 | $60.02 | $58.69 | 3,688,248 |
| 2021-10-29 | $59.17 | $59.75 | $59.03 | $59.20 | $57.89 | 4,660,676 |
| 2021-10-28 | $58.49 | $59.52 | $58.49 | $59.44 | $57.79 | 3,852,437 |
| 2021-10-27 | $58.79 | $59.49 | $58.38 | $58.45 | $56.83 | 4,410,578 |
| 2021-10-26 | $59.53 | $59.59 | $58.95 | $59.10 | $57.46 | 3,896,686 |
| 2021-10-25 | $59.82 | $59.90 | $59.23 | $59.40 | $57.75 | 3,416,950 |
| 2021-10-22 | $59.99 | $60.52 | $59.52 | $59.71 | $58.05 | 4,978,550 |
| 2021-10-21 | $59.48 | $60.06 | $59.13 | $59.74 | $58.08 | 4,178,140 |
| 2021-10-20 | $57.65 | $59.66 | $57.47 | $59.31 | $57.66 | 6,276,399 |
| 2021-10-19 | $55.99 | $57.70 | $55.50 | $57.65 | $56.05 | 5,765,253 |
| 2021-10-18 | $57.07 | $57.99 | $57.00 | $57.41 | $55.82 | 5,218,911 |
| 2021-10-15 | $57.04 | $57.70 | $56.73 | $57.16 | $55.57 | 5,498,415 |
| 2021-10-14 | $55.90 | $56.63 | $55.50 | $56.57 | $55.00 | 6,279,796 |
| 2021-10-13 | $55.50 | $55.64 | $54.45 | $55.29 | $53.76 | 5,423,546 |
| 2021-10-12 | $55.51 | $56.06 | $55.28 | $55.51 | $53.97 | 4,697,909 |
| 2021-10-11 | $55.89 | $56.65 | $55.48 | $55.52 | $53.98 | 4,945,320 |
| 2021-10-08 | $54.67 | $56.14 | $54.61 | $55.84 | $54.29 | 4,712,361 |
| 2021-10-07 | $55.14 | $55.42 | $54.40 | $54.53 | $53.02 | 5,684,836 |
| 2021-10-06 | $53.84 | $54.78 | $53.54 | $54.54 | $53.03 | 5,223,705 |
| 2021-10-05 | $53.19 | $54.74 | $53.05 | $54.42 | $52.91 | 4,891,077 |
| 2021-10-04 | $52.75 | $53.89 | $52.67 | $52.85 | $51.38 | 5,220,248 |
| 2021-10-01 | $51.84 | $53.37 | $51.83 | $52.92 | $51.45 | 4,899,708 |
| 2021-09-30 | $52.97 | $53.17 | $51.83 | $51.84 | $50.40 | 4,400,134 |
| 2021-09-29 | $52.81 | $52.98 | $52.36 | $52.63 | $51.17 | 2,829,096 |
| 2021-09-28 | $53.53 | $54.29 | $52.80 | $52.91 | $51.44 | 5,439,040 |
| 2021-09-27 | $52.04 | $53.79 | $51.96 | $53.40 | $51.92 | 4,790,773 |
| 2021-09-24 | $51.31 | $52.14 | $51.31 | $51.55 | $50.12 | 2,724,793 |
| 2021-09-23 | $50.58 | $52.00 | $50.47 | $51.50 | $50.07 | 4,696,268 |
| 2021-09-22 | $49.99 | $50.39 | $49.78 | $49.93 | $48.54 | 4,190,687 |
| 2021-09-21 | $49.82 | $49.99 | $49.13 | $49.30 | $47.93 | 4,083,094 |
| 2021-09-20 | $49.84 | $49.94 | $48.74 | $49.59 | $48.21 | 6,154,522 |
| 2021-09-17 | $51.18 | $51.49 | $50.47 | $51.15 | $49.73 | 11,539,055 |
| 2021-09-16 | $52.42 | $52.56 | $50.98 | $51.37 | $49.94 | 6,188,949 |
| 2021-09-15 | $51.20 | $52.18 | $51.05 | $52.07 | $50.62 | 5,786,906 |
| 2021-09-14 | $52.33 | $52.50 | $50.88 | $51.14 | $49.72 | 4,407,163 |
| 2021-09-13 | $52.29 | $52.60 | $51.82 | $52.24 | $50.79 | 4,015,550 |
| 2021-09-10 | $53.23 | $53.25 | $51.86 | $51.91 | $50.47 | 6,892,473 |
| 2021-09-09 | $52.86 | $53.66 | $52.80 | $52.88 | $51.41 | 4,140,433 |
| 2021-09-08 | $53.01 | $53.09 | $52.52 | $52.98 | $51.51 | 4,143,116 |
| 2021-09-07 | $53.89 | $54.00 | $53.00 | $53.12 | $51.65 | 3,993,123 |
| 2021-09-03 | $54.41 | $54.49 | $53.72 | $53.93 | $52.43 | 3,049,926 |
| 2021-09-02 | $54.50 | $54.67 | $54.07 | $54.31 | $52.80 | 3,589,702 |
| 2021-09-01 | $55.24 | $55.54 | $54.19 | $54.40 | $52.89 | 4,792,216 |
| 2021-08-31 | $55.29 | $55.60 | $54.88 | $55.22 | $53.69 | 3,964,194 |
| 2021-08-30 | $56.60 | $56.64 | $55.16 | $55.18 | $53.65 | 2,473,818 |
| 2021-08-27 | $55.49 | $56.50 | $55.40 | $56.41 | $54.84 | 4,315,736 |
| 2021-08-26 | $55.56 | $55.88 | $55.40 | $55.48 | $53.94 | 4,310,793 |
| 2021-08-25 | $54.70 | $55.97 | $54.53 | $55.57 | $54.03 | 4,656,350 |
| 2021-08-24 | $54.23 | $54.88 | $54.04 | $54.53 | $53.02 | 3,503,082 |
| 2021-08-23 | $53.63 | $54.40 | $53.63 | $54.06 | $52.56 | 3,598,807 |
| 2021-08-20 | $52.76 | $53.52 | $52.44 | $53.32 | $51.84 | 4,261,792 |
| 2021-08-19 | $52.93 | $53.32 | $52.54 | $52.77 | $51.31 | 5,392,065 |
| 2021-08-18 | $53.60 | $54.55 | $53.26 | $53.53 | $52.04 | 4,584,701 |
| 2021-08-17 | $53.89 | $54.33 | $53.40 | $53.80 | $52.31 | 4,458,090 |
| 2021-08-16 | $53.51 | $54.37 | $53.17 | $54.27 | $52.76 | 4,338,376 |
| 2021-08-13 | $54.72 | $54.99 | $53.77 | $53.87 | $52.38 | 6,779,372 |
| 2021-08-12 | $54.77 | $55.02 | $54.43 | $54.89 | $53.37 | 3,872,335 |
| 2021-08-11 | $54.02 | $54.86 | $53.79 | $54.77 | $53.25 | 5,025,996 |
| 2021-08-10 | $53.22 | $54.04 | $53.16 | $53.83 | $52.34 | 4,596,317 |
| 2021-08-09 | $53.00 | $53.72 | $52.73 | $53.38 | $51.90 | 4,641,382 |
| 2021-08-06 | $52.40 | $53.52 | $52.35 | $53.16 | $51.68 | 5,601,737 |
| 2021-08-05 | $51.81 | $52.25 | $51.59 | $51.80 | $50.36 | 4,796,250 |
| 2021-08-04 | $51.60 | $52.07 | $51.22 | $51.49 | $50.06 | 4,305,267 |
| 2021-08-03 | $51.45 | $52.31 | $50.81 | $52.00 | $50.56 | 4,523,147 |
| 2021-08-02 | $51.73 | $52.56 | $51.21 | $51.28 | $49.86 | 5,429,271 |
| 2021-07-30 | $51.05 | $51.68 | $50.96 | $51.33 | $49.91 | 4,527,724 |
| 2021-07-29 | $50.91 | $51.76 | $50.58 | $51.30 | $49.88 | 4,449,331 |
| 2021-07-28 | $50.41 | $50.88 | $49.91 | $50.35 | $48.95 | 6,609,592 |
| 2021-07-27 | $49.64 | $50.84 | $49.43 | $50.19 | $48.80 | 6,017,624 |
| 2021-07-26 | $49.50 | $50.48 | $49.47 | $50.25 | $48.86 | 4,557,221 |
| 2021-07-23 | $50.21 | $50.54 | $49.69 | $49.97 | $48.26 | 4,411,871 |
| 2021-07-22 | $49.99 | $50.06 | $49.51 | $49.83 | $48.12 | 4,774,149 |
| 2021-07-21 | $49.81 | $50.49 | $49.60 | $50.06 | $48.34 | 5,143,167 |
| 2021-07-20 | $47.58 | $49.96 | $47.33 | $49.44 | $47.74 | 6,411,304 |
| 2021-07-19 | $48.35 | $48.56 | $47.32 | $47.58 | $45.95 | 7,374,580 |
| 2021-07-16 | $48.96 | $49.59 | $48.51 | $49.38 | $47.69 | 8,166,338 |
| 2021-07-15 | $48.29 | $49.67 | $47.57 | $48.68 | $47.01 | 6,848,516 |
| 2021-07-14 | $49.89 | $50.39 | $48.99 | $49.28 | $47.59 | 4,859,251 |
| 2021-07-13 | $50.30 | $50.48 | $49.65 | $49.96 | $48.25 | 2,722,342 |
| 2021-07-12 | $49.56 | $50.54 | $49.25 | $50.28 | $48.56 | 2,990,045 |
| 2021-07-09 | $49.32 | $50.09 | $49.09 | $49.93 | $48.22 | 3,569,378 |
| 2021-07-08 | $48.73 | $48.97 | $48.03 | $48.34 | $46.68 | 4,510,857 |
| 2021-07-07 | $49.21 | $49.69 | $48.91 | $49.48 | $47.78 | 3,009,224 |
| 2021-07-06 | $50.99 | $51.10 | $49.21 | $49.49 | $47.79 | 6,178,835 |
| 2021-07-02 | $51.40 | $51.53 | $50.99 | $51.24 | $49.48 | 3,068,014 |
| 2021-07-01 | $51.56 | $51.74 | $51.16 | $51.43 | $49.67 | 2,867,252 |
| 2021-06-30 | $50.72 | $51.38 | $50.55 | $51.23 | $49.47 | 5,501,557 |
| 2021-06-29 | $51.25 | $51.68 | $50.87 | $51.02 | $49.27 | 3,920,475 |
| 2021-06-28 | $50.80 | $50.91 | $50.16 | $50.86 | $49.12 | 2,792,369 |
| 2021-06-25 | $50.41 | $51.14 | $50.28 | $50.99 | $49.24 | 4,168,338 |
| 2021-06-24 | $49.61 | $50.45 | $49.38 | $50.25 | $48.53 | 3,681,967 |
| 2021-06-23 | $49.57 | $49.87 | $49.35 | $49.37 | $47.68 | 4,596,351 |
| 2021-06-22 | $49.69 | $49.74 | $49.04 | $49.44 | $47.74 | 3,888,618 |
| 2021-06-21 | $48.61 | $49.73 | $48.51 | $49.66 | $47.96 | 4,172,292 |
| 2021-06-18 | $48.87 | $48.95 | $48.04 | $48.22 | $46.57 | 11,517,017 |
| 2021-06-17 | $51.83 | $51.85 | $49.16 | $49.48 | $47.78 | 7,322,994 |
| 2021-06-16 | $50.34 | $51.95 | $49.64 | $51.23 | $49.47 | 9,769,124 |
| 2021-06-15 | $49.79 | $50.57 | $49.65 | $50.45 | $48.72 | 3,687,835 |
| 2021-06-14 | $50.15 | $50.51 | $48.83 | $49.64 | $47.94 | 5,997,170 |
| 2021-06-11 | $49.96 | $50.45 | $49.90 | $50.41 | $48.68 | 3,568,978 |
| 2021-06-10 | $51.04 | $51.25 | $49.84 | $49.87 | $48.16 | 3,189,479 |
| 2021-06-09 | $51.08 | $51.08 | $50.55 | $50.62 | $48.88 | 2,910,423 |
| 2021-06-08 | $51.41 | $51.64 | $50.85 | $51.42 | $49.66 | 2,803,304 |
| 2021-06-07 | $52.33 | $52.33 | $51.77 | $51.82 | $50.04 | 2,285,858 |
| 2021-06-04 | $52.18 | $52.25 | $51.64 | $52.21 | $50.42 | 2,204,884 |
| 2021-06-03 | $52.05 | $52.48 | $51.73 | $52.20 | $50.41 | 2,788,668 |
| 2021-06-02 | $52.23 | $52.43 | $51.74 | $52.12 | $50.33 | 3,302,349 |
| 2021-06-01 | $52.81 | $52.90 | $52.04 | $52.30 | $50.51 | 3,182,027 |
| 2021-05-28 | $52.18 | $52.22 | $51.65 | $52.08 | $50.29 | 3,404,430 |
| 2021-05-27 | $52.21 | $52.69 | $51.82 | $52.10 | $50.31 | 6,573,431 |
| 2021-05-26 | $51.41 | $51.71 | $50.98 | $51.56 | $49.79 | 3,766,381 |
| 2021-05-25 | $51.77 | $52.25 | $51.00 | $51.12 | $49.37 | 3,035,229 |
| 2021-05-24 | $51.61 | $51.86 | $51.47 | $51.74 | $49.97 | 2,663,962 |
| 2021-05-21 | $50.80 | $51.76 | $50.72 | $51.56 | $49.79 | 3,669,099 |
| 2021-05-20 | $50.85 | $50.99 | $50.41 | $50.61 | $48.87 | 2,854,628 |
| 2021-05-19 | $50.21 | $50.89 | $49.81 | $50.86 | $49.12 | 4,990,264 |
| 2021-05-18 | $52.04 | $52.31 | $50.73 | $50.75 | $49.01 | 5,463,969 |
| 2021-05-17 | $51.80 | $52.29 | $51.43 | $52.09 | $50.30 | 3,919,944 |
| 2021-05-14 | $51.98 | $52.29 | $51.64 | $51.78 | $50.00 | 4,497,265 |
| 2021-05-13 | $50.76 | $52.01 | $50.62 | $51.69 | $49.92 | 4,724,079 |
| 2021-05-12 | $52.13 | $52.34 | $50.87 | $51.03 | $49.28 | 4,204,100 |
| 2021-05-11 | $51.87 | $52.63 | $51.35 | $51.58 | $49.81 | 6,502,161 |
| 2021-05-10 | $52.19 | $52.82 | $52.00 | $52.27 | $50.48 | 4,710,292 |
| 2021-05-07 | $51.17 | $51.95 | $50.59 | $51.82 | $50.04 | 4,638,914 |
| 2021-05-06 | $51.61 | $51.93 | $51.34 | $51.89 | $50.11 | 4,923,237 |
| 2021-05-05 | $50.61 | $51.59 | $50.14 | $51.45 | $49.69 | 4,198,000 |
| 2021-05-04 | $50.13 | $50.65 | $49.99 | $50.49 | $48.76 | 6,153,761 |
| 2021-05-03 | $50.25 | $50.45 | $49.70 | $50.23 | $48.51 | 3,896,205 |
| 2021-04-30 | $49.97 | $50.25 | $49.71 | $49.88 | $48.17 | 6,879,776 |
| 2021-04-29 | $49.50 | $50.26 | $49.43 | $50.08 | $48.36 | 6,958,553 |
| 2021-04-28 | $48.61 | $49.24 | $48.61 | $49.18 | $47.49 | 5,937,950 |
| 2021-04-27 | $47.87 | $48.66 | $47.58 | $48.55 | $46.89 | 5,566,795 |
| 2021-04-26 | $47.84 | $48.54 | $47.75 | $48.11 | $46.17 | 5,556,091 |
| 2021-04-23 | $46.55 | $47.89 | $46.25 | $47.60 | $45.68 | 4,502,737 |
| 2021-04-22 | $46.87 | $47.23 | $46.38 | $46.55 | $44.67 | 5,367,491 |
| 2021-04-21 | $46.31 | $47.41 | $46.19 | $47.19 | $45.28 | 4,994,433 |
| 2021-04-20 | $46.64 | $47.21 | $46.28 | $46.58 | $44.70 | 7,287,780 |
| 2021-04-19 | $46.27 | $46.93 | $46.13 | $46.81 | $44.92 | 6,313,979 |
| 2021-04-16 | $47.05 | $47.50 | $45.80 | $46.07 | $44.21 | 9,955,790 |
| 2021-04-15 | $48.73 | $48.80 | $47.95 | $48.01 | $46.07 | 7,748,111 |
| 2021-04-14 | $48.30 | $48.97 | $48.09 | $48.64 | $46.67 | 4,218,989 |
| 2021-04-13 | $48.81 | $48.92 | $48.26 | $48.34 | $46.39 | 3,233,076 |
| 2021-04-12 | $48.62 | $49.13 | $48.53 | $49.09 | $47.11 | 2,843,604 |
| 2021-04-09 | $48.30 | $48.70 | $48.17 | $48.62 | $46.66 | 3,172,440 |
| 2021-04-08 | $47.63 | $48.05 | $47.39 | $48.00 | $46.06 | 3,119,410 |
| 2021-04-07 | $48.03 | $48.29 | $47.60 | $47.84 | $45.91 | 3,351,646 |
| 2021-04-06 | $48.04 | $48.13 | $47.41 | $47.78 | $45.85 | 3,120,408 |
| 2021-04-05 | $47.98 | $48.50 | $47.68 | $48.13 | $46.18 | 3,655,615 |
| 2021-04-01 | $47.24 | $47.52 | $46.85 | $47.47 | $45.55 | 4,046,110 |
| 2021-03-31 | $47.63 | $47.88 | $47.22 | $47.29 | $45.38 | 4,847,388 |
| 2021-03-30 | $47.80 | $48.15 | $47.50 | $47.86 | $45.93 | 4,451,209 |
| 2021-03-29 | $46.63 | $47.91 | $46.46 | $47.52 | $45.60 | 4,829,210 |
| 2021-03-26 | $46.82 | $47.56 | $46.76 | $47.49 | $45.57 | 7,321,358 |
| 2021-03-25 | $45.34 | $46.37 | $44.70 | $46.33 | $44.46 | 6,261,771 |
| 2021-03-24 | $45.49 | $46.04 | $45.25 | $45.25 | $43.42 | 5,262,286 |
| 2021-03-23 | $44.94 | $45.34 | $44.20 | $44.37 | $42.58 | 3,727,790 |
| 2021-03-22 | $45.37 | $45.80 | $44.88 | $45.21 | $43.38 | 6,265,684 |
| 2021-03-19 | $46.19 | $46.71 | $45.61 | $46.35 | $44.48 | 14,555,342 |
| 2021-03-18 | $47.03 | $47.76 | $46.53 | $46.70 | $44.81 | 6,303,573 |
| 2021-03-17 | $46.67 | $46.82 | $45.88 | $46.51 | $44.63 | 4,903,967 |
| 2021-03-16 | $46.41 | $46.63 | $45.92 | $46.24 | $44.37 | 3,732,732 |
| 2021-03-15 | $46.69 | $46.78 | $46.02 | $46.69 | $44.80 | 3,675,981 |
| 2021-03-12 | $46.54 | $46.90 | $46.20 | $46.66 | $44.77 | 4,741,844 |
| 2021-03-11 | $45.56 | $46.00 | $45.20 | $45.73 | $43.88 | 3,697,104 |
| 2021-03-10 | $45.11 | $46.27 | $44.90 | $45.90 | $44.05 | 5,011,985 |
| 2021-03-09 | $45.03 | $45.94 | $44.35 | $44.94 | $43.12 | 6,057,814 |
| 2021-03-08 | $45.57 | $46.16 | $45.15 | $45.63 | $43.79 | 4,341,741 |
| 2021-03-05 | $45.40 | $45.72 | $44.40 | $45.03 | $43.21 | 5,828,733 |
| 2021-03-04 | $44.53 | $45.35 | $44.04 | $44.76 | $42.95 | 6,910,317 |
| 2021-03-03 | $43.78 | $45.56 | $43.78 | $44.53 | $42.73 | 7,398,087 |
| 2021-03-02 | $43.71 | $44.32 | $43.58 | $43.60 | $41.84 | 4,494,559 |
| 2021-03-01 | $42.86 | $43.87 | $42.69 | $43.68 | $41.91 | 6,377,147 |
| 2021-02-26 | $43.04 | $43.20 | $41.98 | $42.16 | $40.46 | 6,744,603 |
| 2021-02-25 | $44.61 | $44.95 | $43.25 | $43.42 | $41.67 | 7,036,974 |
| 2021-02-24 | $43.97 | $44.57 | $43.83 | $44.26 | $42.47 | 7,416,804 |
| 2021-02-23 | $43.98 | $44.54 | $43.65 | $43.83 | $42.06 | 8,004,612 |
| 2021-02-22 | $42.10 | $43.98 | $42.08 | $43.73 | $41.96 | 9,699,208 |
| 2021-02-19 | $42.42 | $42.89 | $42.24 | $42.32 | $40.61 | 5,899,935 |
| 2021-02-18 | $42.56 | $42.80 | $41.90 | $42.18 | $40.48 | 3,716,872 |
| 2021-02-17 | $42.78 | $43.30 | $42.43 | $42.90 | $41.17 | 4,602,124 |
| 2021-02-16 | $42.19 | $43.35 | $42.11 | $42.75 | $41.02 | 8,707,618 |
| 2021-02-12 | $41.89 | $42.54 | $41.58 | $41.93 | $40.24 | 8,844,761 |
| 2021-02-11 | $43.00 | $43.84 | $42.03 | $42.13 | $40.43 | 10,917,505 |
| 2021-02-10 | $42.11 | $42.39 | $41.71 | $41.74 | $40.05 | 4,460,390 |
| 2021-02-09 | $41.85 | $42.15 | $41.40 | $41.96 | $40.26 | 4,167,149 |
| 2021-02-08 | $42.15 | $42.44 | $41.79 | $41.95 | $40.25 | 3,988,347 |
| 2021-02-05 | $42.53 | $42.58 | $41.89 | $42.03 | $40.33 | 3,505,045 |
| 2021-02-04 | $41.29 | $42.30 | $41.17 | $42.23 | $40.52 | 5,019,677 |
| 2021-02-03 | $40.72 | $41.32 | $40.56 | $41.06 | $39.40 | 5,403,207 |
| 2021-02-02 | $40.75 | $41.63 | $40.53 | $40.85 | $39.20 | 8,033,050 |
| 2021-02-01 | $40.13 | $41.07 | $40.02 | $40.47 | $38.83 | 7,013,646 |
| 2021-01-29 | $40.21 | $40.60 | $39.46 | $39.83 | $38.22 | 7,392,663 |
| 2021-01-28 | $40.08 | $41.06 | $40.04 | $40.69 | $38.74 | 7,315,459 |
| 2021-01-27 | $40.76 | $40.84 | $39.58 | $39.82 | $37.92 | 8,475,508 |
| 2021-01-26 | $41.48 | $41.67 | $40.88 | $41.34 | $39.36 | 5,936,765 |
| 2021-01-25 | $41.50 | $41.70 | $41.11 | $41.30 | $39.32 | 8,239,637 |
| 2021-01-22 | $41.81 | $42.28 | $41.47 | $41.93 | $39.92 | 5,509,162 |
| 2021-01-21 | $42.53 | $42.79 | $41.70 | $42.26 | $40.24 | 8,672,271 |
| 2021-01-20 | $43.72 | $44.00 | $42.26 | $42.49 | $40.46 | 10,494,481 |
| 2021-01-19 | $45.75 | $46.33 | $45.23 | $45.82 | $43.63 | 6,427,772 |
| 2021-01-15 | $45.96 | $46.13 | $45.32 | $45.57 | $43.39 | 4,330,838 |
| 2021-01-14 | $46.36 | $46.84 | $45.81 | $46.53 | $44.30 | 3,362,424 |
| 2021-01-13 | $46.52 | $46.84 | $46.19 | $46.32 | $44.10 | 4,343,292 |
| 2021-01-12 | $45.91 | $46.67 | $45.85 | $46.56 | $44.33 | 4,927,756 |
| 2021-01-11 | $44.43 | $45.57 | $44.10 | $45.56 | $43.38 | 4,590,248 |
| 2021-01-08 | $45.35 | $45.46 | $44.43 | $44.80 | $42.66 | 3,621,016 |
| 2021-01-07 | $45.59 | $46.04 | $45.24 | $45.28 | $43.11 | 5,079,021 |
| 2021-01-06 | $43.52 | $45.42 | $43.43 | $45.01 | $42.86 | 8,467,161 |
| 2021-01-05 | $41.69 | $42.43 | $41.34 | $42.16 | $40.14 | 4,592,376 |
| 2021-01-04 | $42.50 | $42.64 | $41.23 | $41.69 | $39.70 | 5,710,205 |
| 2020-12-31 | $41.69 | $42.49 | $41.58 | $42.44 | $40.41 | 2,956,571 |
| 2020-12-30 | $41.48 | $41.87 | $41.39 | $41.69 | $39.70 | 2,824,931 |
| 2020-12-29 | $41.58 | $41.68 | $41.21 | $41.44 | $39.46 | 3,244,728 |
| 2020-12-28 | $41.34 | $41.89 | $41.07 | $41.44 | $39.46 | 3,235,427 |
| 2020-12-24 | $41.15 | $41.20 | $40.62 | $41.04 | $39.08 | 1,254,770 |
| 2020-12-23 | $40.54 | $41.32 | $40.43 | $40.98 | $39.02 | 3,833,939 |
| 2020-12-22 | $41.35 | $41.36 | $40.25 | $40.28 | $38.35 | 4,173,361 |
| 2020-12-21 | $41.53 | $42.14 | $40.40 | $41.42 | $39.44 | 7,362,269 |
| 2020-12-18 | $40.33 | $40.91 | $40.23 | $40.79 | $38.84 | 10,343,635 |
| 2020-12-17 | $40.59 | $40.69 | $40.16 | $40.41 | $38.48 | 4,896,623 |
| 2020-12-16 | $40.29 | $40.67 | $40.10 | $40.45 | $38.52 | 4,770,976 |
| 2020-12-15 | $40.37 | $40.51 | $39.72 | $40.19 | $38.27 | 4,741,669 |
| 2020-12-14 | $40.83 | $40.98 | $39.80 | $39.83 | $37.93 | 4,456,198 |
| 2020-12-11 | $40.73 | $40.90 | $40.14 | $40.24 | $38.32 | 6,298,637 |
| 2020-12-10 | $40.36 | $41.50 | $40.28 | $41.36 | $39.38 | 6,598,369 |
| 2020-12-09 | $41.05 | $41.51 | $40.70 | $40.79 | $38.84 | 5,833,478 |
| 2020-12-08 | $40.03 | $40.85 | $40.01 | $40.78 | $38.83 | 4,657,918 |
| 2020-12-07 | $40.28 | $40.57 | $39.87 | $40.34 | $38.41 | 4,652,305 |
| 2020-12-04 | $40.24 | $40.80 | $40.24 | $40.65 | $38.71 | 5,224,280 |
| 2020-12-03 | $40.02 | $40.29 | $39.61 | $40.12 | $38.20 | 5,286,688 |
| 2020-12-02 | $39.45 | $40.15 | $39.29 | $39.99 | $38.08 | 4,778,870 |
| 2020-12-01 | $39.80 | $40.10 | $39.34 | $39.46 | $37.57 | 5,900,712 |
| 2020-11-30 | $40.02 | $40.06 | $38.94 | $39.12 | $37.25 | 6,200,707 |
| 2020-11-27 | $40.80 | $40.80 | $39.86 | $39.95 | $38.04 | 2,259,197 |
| 2020-11-25 | $40.45 | $40.65 | $39.83 | $40.37 | $38.44 | 5,737,478 |
| 2020-11-24 | $39.20 | $40.84 | $39.15 | $40.69 | $38.74 | 6,181,388 |
| 2020-11-23 | $38.33 | $38.83 | $38.12 | $38.55 | $36.71 | 4,093,562 |
| 2020-11-20 | $37.73 | $38.10 | $37.52 | $37.88 | $36.07 | 6,106,349 |
| 2020-11-19 | $37.86 | $38.61 | $37.76 | $38.49 | $36.65 | 4,173,379 |
| 2020-11-18 | $39.65 | $40.21 | $38.72 | $38.74 | $36.89 | 7,207,393 |
| 2020-11-17 | $39.03 | $39.69 | $38.84 | $39.44 | $37.55 | 3,870,854 |
| 2020-11-16 | $39.77 | $39.94 | $39.22 | $39.71 | $37.81 | 4,664,856 |
| 2020-11-13 | $38.20 | $38.96 | $38.04 | $38.71 | $36.86 | 3,872,565 |
| 2020-11-12 | $38.13 | $38.39 | $37.33 | $37.73 | $35.93 | 4,461,019 |
| 2020-11-11 | $39.70 | $39.70 | $38.23 | $38.60 | $36.75 | 6,169,536 |
| 2020-11-10 | $39.17 | $39.52 | $38.43 | $39.22 | $37.34 | 6,628,070 |
| 2020-11-09 | $38.44 | $40.06 | $38.41 | $39.16 | $37.29 | 9,647,240 |
| 2020-11-06 | $35.75 | $35.85 | $34.92 | $35.07 | $33.39 | 4,336,626 |
| 2020-11-05 | $34.89 | $35.93 | $34.86 | $35.60 | $33.90 | 6,184,346 |
| 2020-11-04 | $35.13 | $35.65 | $34.39 | $34.70 | $33.04 | 7,630,290 |
| 2020-11-03 | $35.83 | $36.33 | $35.61 | $35.99 | $34.27 | 6,011,473 |
| 2020-11-02 | $35.02 | $35.29 | $34.52 | $35.10 | $33.42 | 5,640,015 |
| 2020-10-30 | $34.16 | $34.38 | $33.64 | $34.36 | $32.72 | 5,521,476 |
| 2020-10-29 | $33.95 | $34.60 | $33.19 | $34.32 | $32.68 | 6,401,322 |
| 2020-10-28 | $34.88 | $35.09 | $34.01 | $34.08 | $32.45 | 8,743,784 |
| 2020-10-27 | $36.31 | $36.49 | $35.51 | $35.56 | $33.86 | 4,361,684 |
| 2020-10-26 | $37.17 | $37.37 | $36.35 | $36.73 | $34.67 | 4,531,188 |
| 2020-10-23 | $37.87 | $38.17 | $37.59 | $37.67 | $35.56 | 3,727,014 |
| 2020-10-22 | $36.81 | $37.64 | $36.55 | $37.56 | $35.45 | 3,810,599 |
| 2020-10-21 | $36.93 | $37.52 | $36.86 | $36.91 | $34.84 | 4,221,461 |
| 2020-10-20 | $37.38 | $37.71 | $36.98 | $37.10 | $35.02 | 3,375,708 |
| 2020-10-19 | $38.07 | $38.20 | $36.88 | $36.96 | $34.89 | 3,852,782 |
| 2020-10-16 | $38.18 | $38.75 | $37.48 | $38.02 | $35.89 | 7,351,541 |
| 2020-10-15 | $36.27 | $37.23 | $36.22 | $37.23 | $35.14 | 8,070,400 |
| 2020-10-14 | $36.88 | $37.16 | $36.58 | $36.59 | $34.54 | 6,360,812 |
| 2020-10-13 | $37.84 | $37.84 | $36.68 | $36.88 | $34.81 | 4,178,442 |
| 2020-10-12 | $37.62 | $38.00 | $37.55 | $37.81 | $35.69 | 5,554,099 |
| 2020-10-09 | $37.30 | $37.98 | $37.15 | $37.70 | $35.59 | 5,888,433 |
| 2020-10-08 | $36.61 | $37.21 | $36.47 | $37.18 | $35.10 | 3,641,954 |
| 2020-10-07 | $35.42 | $36.67 | $35.42 | $36.46 | $34.42 | 6,004,761 |
| 2020-10-06 | $35.80 | $36.20 | $35.16 | $35.23 | $33.26 | 5,064,212 |
| 2020-10-05 | $35.04 | $35.64 | $35.01 | $35.38 | $33.40 | 3,655,461 |
| 2020-10-02 | $33.88 | $34.95 | $33.81 | $34.74 | $32.79 | 5,850,625 |
| 2020-10-01 | $34.46 | $34.71 | $33.91 | $34.17 | $32.25 | 8,063,935 |
| 2020-09-30 | $33.87 | $34.52 | $33.87 | $34.34 | $32.42 | 8,479,953 |
| 2020-09-29 | $34.08 | $34.16 | $33.63 | $33.87 | $31.97 | 4,204,891 |
| 2020-09-28 | $33.97 | $34.61 | $33.86 | $34.29 | $32.37 | 3,291,911 |
| 2020-09-25 | $32.82 | $33.48 | $32.65 | $33.40 | $31.53 | 3,460,907 |
| 2020-09-24 | $33.31 | $33.43 | $32.67 | $33.14 | $31.28 | 3,805,807 |
| 2020-09-23 | $33.61 | $34.20 | $33.23 | $33.25 | $31.39 | 4,213,834 |
| 2020-09-22 | $33.86 | $34.17 | $33.05 | $33.48 | $31.60 | 4,801,718 |
| 2020-09-21 | $34.47 | $34.82 | $33.37 | $33.97 | $32.07 | 4,781,268 |
| 2020-09-18 | $35.45 | $35.87 | $35.35 | $35.40 | $33.42 | 5,826,989 |
| 2020-09-17 | $35.09 | $35.61 | $35.05 | $35.56 | $33.57 | 3,182,053 |
| 2020-09-16 | $34.87 | $36.16 | $34.84 | $35.57 | $33.58 | 6,385,245 |
| 2020-09-15 | $35.70 | $35.88 | $34.48 | $34.87 | $32.92 | 6,877,485 |
| 2020-09-14 | $36.33 | $36.71 | $35.86 | $35.96 | $33.94 | 4,116,401 |
| 2020-09-11 | $35.58 | $36.23 | $35.52 | $36.00 | $33.98 | 3,521,314 |
| 2020-09-10 | $36.04 | $36.17 | $35.51 | $35.57 | $33.58 | 4,037,786 |
| 2020-09-09 | $36.26 | $36.37 | $35.84 | $35.89 | $33.88 | 4,106,768 |
| 2020-09-08 | $37.06 | $37.20 | $35.99 | $36.04 | $34.02 | 4,954,535 |
| 2020-09-04 | $37.64 | $38.22 | $37.33 | $37.50 | $35.40 | 6,450,546 |
| 2020-09-03 | $37.91 | $38.45 | $36.49 | $36.85 | $34.78 | 5,060,873 |
| 2020-09-02 | $37.14 | $37.79 | $37.06 | $37.67 | $35.56 | 3,830,567 |
| 2020-09-01 | $36.80 | $37.36 | $36.54 | $37.21 | $35.12 | 3,136,134 |
| 2020-08-31 | $37.56 | $37.56 | $36.79 | $36.98 | $34.91 | 3,874,579 |
| 2020-08-28 | $37.72 | $37.72 | $37.22 | $37.56 | $35.45 | 3,139,023 |
| 2020-08-27 | $36.62 | $37.76 | $36.61 | $37.55 | $35.45 | 4,594,477 |
| 2020-08-26 | $36.67 | $36.86 | $36.29 | $36.62 | $34.57 | 3,219,634 |
| 2020-08-25 | $36.74 | $36.95 | $36.47 | $36.67 | $34.61 | 4,094,591 |
| 2020-08-24 | $35.73 | $36.50 | $35.56 | $36.40 | $34.36 | 5,810,030 |
| 2020-08-21 | $35.93 | $36.08 | $35.60 | $35.73 | $33.73 | 2,607,247 |
| 2020-08-20 | $36.55 | $36.64 | $35.73 | $35.87 | $33.86 | 4,403,158 |
| 2020-08-19 | $37.02 | $37.71 | $36.81 | $36.99 | $34.92 | 4,279,967 |
| 2020-08-18 | $37.01 | $37.09 | $36.68 | $36.79 | $34.73 | 4,003,355 |
| 2020-08-17 | $37.57 | $37.64 | $36.91 | $37.09 | $35.01 | 4,785,142 |
| 2020-08-14 | $37.12 | $37.78 | $37.12 | $37.53 | $35.43 | 2,651,663 |
| 2020-08-13 | $37.38 | $37.82 | $36.89 | $37.28 | $35.19 | 4,609,397 |
| 2020-08-12 | $38.93 | $38.94 | $37.63 | $37.98 | $35.85 | 3,680,310 |
| 2020-08-11 | $38.66 | $39.16 | $38.07 | $38.14 | $36.00 | 4,709,646 |
| 2020-08-10 | $37.79 | $38.13 | $37.54 | $37.94 | $35.81 | 4,859,770 |
| 2020-08-07 | $35.96 | $37.83 | $35.94 | $37.75 | $35.63 | 5,757,380 |
| 2020-08-06 | $36.11 | $36.48 | $35.88 | $35.99 | $33.97 | 3,047,549 |
| 2020-08-05 | $36.07 | $36.36 | $35.86 | $36.30 | $34.27 | 5,788,515 |
| 2020-08-04 | $35.96 | $36.28 | $35.63 | $35.84 | $33.83 | 4,849,170 |
| 2020-08-03 | $35.93 | $36.15 | $35.52 | $36.03 | $34.01 | 4,073,859 |
| 2020-07-31 | $35.76 | $35.99 | $35.57 | $35.85 | $33.84 | 4,720,555 |
| 2020-07-30 | $35.82 | $35.91 | $35.45 | $35.86 | $33.85 | 4,703,922 |
| 2020-07-29 | $36.14 | $36.53 | $35.62 | $36.35 | $34.31 | 5,475,608 |
| 2020-07-28 | $35.53 | $36.22 | $35.50 | $36.07 | $34.05 | 5,882,371 |
| 2020-07-27 | $35.92 | $35.97 | $35.27 | $35.75 | $33.75 | 4,402,014 |
| 2020-07-24 | $36.35 | $36.75 | $36.09 | $36.23 | $34.20 | 5,809,069 |
| 2020-07-23 | $35.95 | $36.68 | $35.65 | $36.54 | $34.20 | 5,495,640 |
| 2020-07-22 | $36.50 | $36.58 | $35.51 | $36.04 | $33.73 | 7,478,115 |
| 2020-07-21 | $36.08 | $36.74 | $35.80 | $36.69 | $34.34 | 6,877,148 |
| 2020-07-20 | $35.86 | $36.18 | $35.72 | $35.94 | $33.64 | 3,916,807 |
| 2020-07-17 | $36.86 | $36.90 | $36.04 | $36.12 | $33.81 | 6,360,395 |
| 2020-07-16 | $36.66 | $37.39 | $36.17 | $36.74 | $34.39 | 6,433,328 |
| 2020-07-15 | $36.96 | $37.40 | $36.00 | $36.86 | $34.50 | 14,620,716 |
| 2020-07-14 | $38.69 | $39.29 | $38.28 | $38.97 | $36.47 | 5,481,385 |
| 2020-07-13 | $38.91 | $39.29 | $38.05 | $38.86 | $36.37 | 4,760,548 |
| 2020-07-10 | $37.15 | $38.49 | $37.07 | $38.38 | $35.92 | 3,410,400 |
| 2020-07-09 | $38.53 | $38.77 | $36.98 | $37.15 | $34.77 | 6,186,481 |
| 2020-07-08 | $37.87 | $38.94 | $37.77 | $38.82 | $36.33 | 7,450,614 |
| 2020-07-07 | $38.15 | $38.24 | $37.62 | $37.77 | $35.35 | 4,163,600 |
| 2020-07-06 | $38.70 | $38.96 | $38.29 | $38.55 | $36.08 | 3,910,427 |
| 2020-07-02 | $38.32 | $38.89 | $37.80 | $37.94 | $35.51 | 4,114,538 |
| 2020-07-01 | $38.69 | $38.76 | $37.43 | $37.59 | $35.18 | 5,926,215 |
| 2020-06-30 | $36.98 | $38.88 | $36.88 | $38.65 | $36.17 | 8,099,104 |
| 2020-06-29 | $36.85 | $37.29 | $36.63 | $36.95 | $34.58 | 4,300,449 |
| 2020-06-26 | $37.55 | $37.73 | $36.04 | $36.32 | $33.99 | 7,386,850 |
| 2020-06-25 | $37.09 | $38.24 | $36.98 | $38.15 | $35.71 | 7,176,275 |
| 2020-06-24 | $38.22 | $38.29 | $37.20 | $37.23 | $34.85 | 7,382,977 |
| 2020-06-23 | $39.13 | $39.52 | $38.69 | $38.72 | $36.24 | 4,882,725 |
| 2020-06-22 | $38.78 | $39.15 | $38.42 | $38.53 | $36.06 | 3,967,859 |
| 2020-06-19 | $39.35 | $39.40 | $38.30 | $39.23 | $36.72 | 13,322,635 |
| 2020-06-18 | $38.31 | $39.15 | $38.20 | $38.63 | $36.16 | 3,606,321 |
| 2020-06-17 | $38.74 | $39.37 | $38.32 | $38.73 | $36.25 | 4,841,899 |
| 2020-06-16 | $39.72 | $39.85 | $38.22 | $38.72 | $36.24 | 4,983,993 |
| 2020-06-15 | $37.07 | $38.65 | $36.85 | $38.43 | $35.97 | 4,125,304 |
| 2020-06-12 | $39.07 | $39.27 | $37.28 | $38.44 | $35.98 | 6,191,737 |
| 2020-06-11 | $38.34 | $39.18 | $37.53 | $37.68 | $35.27 | 8,338,511 |
| 2020-06-10 | $41.19 | $41.19 | $39.81 | $39.95 | $37.39 | 6,651,665 |
| 2020-06-09 | $41.16 | $41.77 | $40.95 | $41.42 | $38.77 | 4,531,967 |
| 2020-06-08 | $42.88 | $43.17 | $41.52 | $42.29 | $39.58 | 5,487,965 |
| 2020-06-05 | $42.89 | $42.99 | $41.61 | $42.30 | $39.59 | 7,172,142 |
| 2020-06-04 | $39.17 | $40.45 | $38.95 | $40.44 | $37.85 | 5,165,818 |
| 2020-06-03 | $39.06 | $39.60 | $38.86 | $39.34 | $36.82 | 4,370,837 |
| 2020-06-02 | $38.07 | $38.54 | $37.94 | $38.33 | $35.87 | 3,987,223 |
| 2020-06-01 | $37.37 | $38.09 | $37.26 | $37.70 | $35.28 | 2,999,864 |
| 2020-05-29 | $37.05 | $37.69 | $36.69 | $37.17 | $34.79 | 5,766,693 |
| 2020-05-28 | $39.11 | $39.21 | $37.57 | $37.59 | $35.18 | 5,393,197 |
| 2020-05-27 | $38.39 | $38.93 | $37.59 | $38.57 | $36.10 | 7,335,832 |
| 2020-05-26 | $35.69 | $37.68 | $35.55 | $36.89 | $34.53 | 7,954,291 |
| 2020-05-22 | $35.06 | $35.06 | $34.30 | $34.50 | $32.29 | 5,236,437 |
| 2020-05-21 | $34.65 | $35.23 | $34.60 | $34.98 | $32.74 | 5,796,570 |
| 2020-05-20 | $34.06 | $34.96 | $34.01 | $34.84 | $32.61 | 6,587,022 |
| 2020-05-19 | $33.58 | $33.96 | $33.11 | $33.52 | $31.37 | 5,591,316 |
| 2020-05-18 | $33.06 | $33.95 | $32.76 | $33.73 | $31.57 | 6,943,282 |
| 2020-05-15 | $32.06 | $32.38 | $31.70 | $32.06 | $30.01 | 4,120,527 |
| 2020-05-14 | $31.96 | $32.60 | $31.24 | $32.44 | $30.36 | 7,074,389 |
| 2020-05-13 | $32.62 | $32.73 | $31.65 | $32.49 | $30.41 | 6,877,077 |
| 2020-05-12 | $34.58 | $34.81 | $32.98 | $32.99 | $30.88 | 6,566,643 |
| 2020-05-11 | $34.83 | $34.91 | $34.39 | $34.45 | $32.24 | 5,014,541 |
| 2020-05-08 | $35.56 | $35.62 | $34.82 | $35.34 | $33.08 | 4,756,880 |
| 2020-05-07 | $34.98 | $35.85 | $34.70 | $34.85 | $32.62 | 5,595,148 |
| 2020-05-06 | $35.40 | $35.54 | $34.49 | $34.50 | $32.29 | 5,061,393 |
| 2020-05-05 | $36.03 | $36.18 | $35.13 | $35.14 | $32.89 | 3,679,397 |
| 2020-05-04 | $35.65 | $35.74 | $35.06 | $35.54 | $33.26 | 4,139,311 |
| 2020-05-01 | $36.65 | $36.74 | $35.85 | $36.00 | $33.69 | 4,005,184 |
| 2020-04-30 | $37.28 | $37.72 | $36.93 | $37.54 | $35.14 | 4,397,273 |
| 2020-04-29 | $38.39 | $38.39 | $37.43 | $38.02 | $35.58 | 7,789,935 |
| 2020-04-28 | $38.07 | $38.25 | $37.32 | $37.40 | $35.00 | 3,928,369 |
| 2020-04-27 | $35.85 | $37.23 | $35.69 | $36.94 | $34.57 | 5,342,560 |
| 2020-04-24 | $35.75 | $36.08 | $35.08 | $35.76 | $33.19 | 4,126,764 |
| 2020-04-23 | $35.71 | $35.95 | $35.10 | $35.32 | $32.78 | 4,287,689 |
| 2020-04-22 | $35.91 | $35.91 | $35.15 | $35.52 | $32.97 | 4,128,392 |
| 2020-04-21 | $35.33 | $36.10 | $34.87 | $35.21 | $32.68 | 6,779,950 |
| 2020-04-20 | $36.75 | $36.87 | $35.90 | $36.41 | $33.79 | 6,154,830 |
| 2020-04-17 | $37.47 | $37.78 | $36.82 | $37.39 | $34.70 | 8,579,735 |
| 2020-04-16 | $37.24 | $37.77 | $35.52 | $36.14 | $33.54 | 9,764,453 |
| 2020-04-15 | $34.91 | $35.19 | $34.43 | $34.63 | $32.14 | 5,290,328 |
| 2020-04-14 | $36.73 | $36.95 | $35.50 | $36.34 | $33.73 | 5,368,341 |
| 2020-04-13 | $36.98 | $37.00 | $35.41 | $36.00 | $33.41 | 6,991,862 |
| 2020-04-09 | $36.34 | $37.88 | $36.17 | $37.14 | $34.47 | 8,037,790 |
| 2020-04-08 | $35.09 | $35.90 | $34.71 | $35.65 | $33.09 | 5,859,866 |
| 2020-04-07 | $37.18 | $37.31 | $34.74 | $34.80 | $32.30 | 8,191,384 |
| 2020-04-06 | $35.63 | $35.72 | $34.45 | $35.24 | $32.71 | 6,781,475 |
| 2020-04-03 | $33.46 | $34.23 | $32.96 | $33.75 | $31.33 | 5,085,403 |
| 2020-04-02 | $32.40 | $33.95 | $32.07 | $33.64 | $31.22 | 6,709,625 |
| 2020-04-01 | $31.95 | $33.10 | $31.38 | $32.70 | $30.35 | 7,726,601 |
| 2020-03-31 | $33.56 | $34.88 | $33.29 | $33.68 | $31.26 | 7,047,247 |
| 2020-03-30 | $32.60 | $34.18 | $31.72 | $34.00 | $31.56 | 6,232,210 |
| 2020-03-27 | $31.63 | $33.53 | $31.28 | $32.54 | $30.20 | 5,764,473 |
| 2020-03-26 | $31.93 | $33.17 | $30.93 | $33.00 | $30.63 | 8,440,925 |
| 2020-03-25 | $31.51 | $32.89 | $29.51 | $31.64 | $29.37 | 9,866,627 |
| 2020-03-24 | $29.21 | $31.59 | $29.17 | $31.00 | $28.77 | 9,411,081 |
| 2020-03-23 | $28.81 | $28.96 | $26.93 | $27.49 | $25.51 | 8,554,646 |
| 2020-03-20 | $30.30 | $31.31 | $28.87 | $29.07 | $26.98 | 9,555,944 |
| 2020-03-19 | $28.46 | $31.32 | $27.70 | $30.00 | $27.84 | 7,907,503 |
| 2020-03-18 | $28.06 | $29.54 | $26.40 | $28.76 | $26.69 | 10,158,814 |
| 2020-03-17 | $30.13 | $30.60 | $28.19 | $29.97 | $27.82 | 11,952,328 |
| 2020-03-16 | $29.14 | $32.62 | $29.00 | $29.18 | $27.08 | 9,714,870 |
| 2020-03-13 | $31.75 | $34.13 | $30.45 | $34.13 | $31.68 | 9,089,111 |
| 2020-03-12 | $31.85 | $32.34 | $29.40 | $29.52 | $27.40 | 9,726,369 |
| 2020-03-11 | $35.62 | $35.92 | $33.70 | $34.20 | $31.74 | 8,599,322 |
| 2020-03-10 | $36.51 | $36.61 | $35.04 | $36.55 | $33.92 | 8,741,017 |
| 2020-03-09 | $34.80 | $37.44 | $34.20 | $34.95 | $32.44 | 8,351,380 |
| 2020-03-06 | $37.57 | $38.74 | $37.36 | $38.07 | $35.33 | 9,299,773 |
| 2020-03-05 | $38.56 | $40.12 | $38.16 | $39.30 | $36.48 | 10,984,106 |
| 2020-03-04 | $39.31 | $40.91 | $38.65 | $40.50 | $37.59 | 12,017,380 |
| 2020-03-03 | $40.89 | $40.94 | $38.10 | $38.83 | $36.04 | 14,057,775 |
| 2020-03-02 | $40.03 | $40.96 | $39.20 | $40.96 | $38.02 | 11,489,604 |
| 2020-02-28 | $39.52 | $40.07 | $38.54 | $39.90 | $37.03 | 14,487,905 |
| 2020-02-27 | $40.51 | $42.82 | $40.23 | $40.96 | $38.02 | 11,047,762 |
| 2020-02-26 | $41.82 | $42.07 | $41.19 | $41.37 | $38.40 | 6,737,006 |
| 2020-02-25 | $43.21 | $43.42 | $41.33 | $41.59 | $38.60 | 5,765,061 |
| 2020-02-24 | $44.02 | $44.12 | $42.90 | $43.13 | $40.03 | 5,084,909 |
| 2020-02-21 | $45.51 | $45.74 | $44.83 | $45.04 | $41.80 | 5,058,517 |
| 2020-02-20 | $45.80 | $46.30 | $45.60 | $45.83 | $42.54 | 2,925,832 |
| 2020-02-19 | $45.30 | $46.01 | $45.20 | $45.92 | $42.62 | 3,956,973 |
| 2020-02-18 | $45.80 | $46.03 | $45.18 | $45.29 | $42.04 | 3,253,182 |
| 2020-02-14 | $46.10 | $46.23 | $45.69 | $45.90 | $42.60 | 3,770,824 |
| 2020-02-13 | $46.44 | $46.60 | $45.96 | $46.03 | $42.72 | 2,699,250 |
| 2020-02-12 | $46.81 | $47.20 | $46.51 | $46.56 | $43.21 | 2,631,647 |
| 2020-02-11 | $46.66 | $46.80 | $46.31 | $46.42 | $43.08 | 3,480,555 |
| 2020-02-10 | $46.98 | $47.06 | $46.34 | $46.49 | $43.15 | 3,078,865 |
| 2020-02-07 | $47.23 | $47.51 | $46.98 | $47.25 | $43.86 | 3,866,985 |
| 2020-02-06 | $47.25 | $47.63 | $47.06 | $47.54 | $44.12 | 5,696,917 |
| 2020-02-05 | $46.48 | $47.20 | $46.45 | $46.98 | $43.60 | 5,209,430 |
| 2020-02-04 | $45.84 | $46.63 | $45.83 | $45.95 | $42.65 | 6,870,489 |
| 2020-02-03 | $45.04 | $45.88 | $44.92 | $45.21 | $41.96 | 6,482,200 |
| 2020-01-31 | $45.04 | $45.19 | $44.34 | $44.78 | $41.56 | 6,765,759 |
| 2020-01-30 | $44.16 | $45.48 | $44.10 | $45.40 | $42.14 | 5,153,412 |
| 2020-01-29 | $45.10 | $45.18 | $44.28 | $44.46 | $41.27 | 9,835,986 |
| 2020-01-28 | $45.40 | $45.43 | $44.81 | $44.97 | $41.74 | 8,295,672 |
| 2020-01-27 | $45.17 | $45.76 | $45.04 | $45.05 | $41.81 | 5,940,144 |
| 2020-01-24 | $46.66 | $46.70 | $45.54 | $45.95 | $42.65 | 6,416,428 |
| 2020-01-23 | $46.48 | $47.44 | $46.25 | $47.02 | $43.35 | 5,585,235 |
| 2020-01-22 | $46.92 | $47.07 | $46.50 | $46.73 | $43.08 | 6,344,781 |
| 2020-01-21 | $46.31 | $47.50 | $46.23 | $46.78 | $43.13 | 7,862,904 |
| 2020-01-17 | $46.85 | $46.96 | $45.86 | $46.18 | $42.57 | 12,579,796 |
| 2020-01-16 | $46.75 | $47.45 | $46.36 | $46.72 | $43.07 | 12,393,482 |
| 2020-01-15 | $50.73 | $50.89 | $50.37 | $50.69 | $46.73 | 4,272,405 |
| 2020-01-14 | $50.83 | $51.21 | $50.65 | $51.01 | $47.03 | 3,150,119 |
| 2020-01-13 | $50.67 | $50.89 | $50.55 | $50.88 | $46.91 | 3,557,461 |
| 2020-01-10 | $51.39 | $51.39 | $50.42 | $50.54 | $46.59 | 3,307,775 |
| 2020-01-09 | $51.51 | $51.60 | $51.27 | $51.48 | $47.46 | 2,775,413 |
| 2020-01-08 | $51.45 | $51.57 | $51.01 | $51.31 | $47.30 | 3,941,404 |
| 2020-01-07 | $50.69 | $51.42 | $50.69 | $51.25 | $47.25 | 3,573,535 |
| 2020-01-06 | $50.31 | $50.75 | $50.02 | $50.74 | $46.78 | 3,973,777 |
| 2020-01-03 | $50.26 | $50.43 | $49.80 | $50.27 | $46.35 | 2,276,082 |
| 2020-01-02 | $50.46 | $50.92 | $50.22 | $50.92 | $46.94 | 2,587,184 |
| 2019-12-31 | $50.14 | $50.48 | $50.06 | $50.33 | $46.40 | 2,264,833 |
| 2019-12-30 | $50.54 | $50.71 | $50.09 | $50.18 | $46.26 | 3,458,208 |
| 2019-12-27 | $50.53 | $50.64 | $50.17 | $50.32 | $46.39 | 1,859,160 |
| 2019-12-26 | $50.46 | $50.65 | $50.29 | $50.49 | $46.55 | 1,211,668 |
| 2019-12-24 | $50.39 | $50.47 | $50.17 | $50.35 | $46.42 | 763,740 |
| 2019-12-23 | $50.65 | $50.70 | $50.09 | $50.37 | $46.44 | 2,084,437 |
| 2019-12-20 | $50.94 | $51.11 | $50.48 | $50.63 | $46.68 | 8,378,257 |
| 2019-12-19 | $50.95 | $51.25 | $50.73 | $50.85 | $46.88 | 4,391,393 |
| 2019-12-18 | $51.11 | $51.26 | $50.92 | $51.00 | $47.02 | 5,175,174 |
| 2019-12-17 | $50.62 | $51.25 | $50.51 | $51.16 | $47.17 | 4,070,630 |
| 2019-12-16 | $50.73 | $51.04 | $50.10 | $50.16 | $46.24 | 3,239,744 |
| 2019-12-13 | $51.03 | $51.40 | $50.16 | $50.22 | $46.30 | 3,885,607 |
| 2019-12-12 | $50.13 | $51.40 | $49.92 | $51.22 | $47.22 | 4,453,253 |
| 2019-12-11 | $49.93 | $50.37 | $49.80 | $49.88 | $45.99 | 4,329,004 |
| 2019-12-10 | $49.76 | $49.91 | $49.53 | $49.84 | $45.95 | 3,265,747 |
| 2019-12-09 | $49.57 | $49.89 | $49.41 | $49.70 | $45.82 | 2,634,292 |
| 2019-12-06 | $49.83 | $49.93 | $49.61 | $49.64 | $45.76 | 3,686,927 |
| 2019-12-05 | $49.03 | $49.30 | $48.90 | $49.27 | $45.42 | 2,372,529 |
| 2019-12-04 | $48.12 | $48.89 | $48.12 | $48.78 | $44.97 | 2,188,361 |
| 2019-12-03 | $48.61 | $48.69 | $47.91 | $48.12 | $44.36 | 3,845,601 |
| 2019-12-02 | $49.11 | $49.40 | $48.96 | $49.13 | $45.29 | 3,429,775 |
| 2019-11-29 | $48.88 | $49.10 | $48.64 | $48.97 | $45.15 | 3,290,357 |
| 2019-11-27 | $49.02 | $49.15 | $48.78 | $48.96 | $45.14 | 2,820,100 |
| 2019-11-26 | $49.37 | $49.43 | $48.55 | $48.78 | $44.97 | 3,530,903 |
| 2019-11-25 | $48.86 | $49.45 | $48.85 | $49.33 | $45.48 | 2,359,774 |
| 2019-11-22 | $48.65 | $49.10 | $48.56 | $48.80 | $44.99 | 3,133,657 |
| 2019-11-21 | $48.99 | $49.11 | $48.50 | $48.57 | $44.78 | 2,743,634 |
| 2019-11-20 | $48.56 | $48.94 | $48.38 | $48.88 | $45.06 | 3,204,842 |
| 2019-11-19 | $48.99 | $49.00 | $48.56 | $48.69 | $44.89 | 3,052,361 |
| 2019-11-18 | $48.63 | $49.03 | $48.43 | $48.73 | $44.93 | 2,930,857 |
| 2019-11-15 | $48.56 | $48.62 | $48.19 | $48.57 | $44.78 | 4,286,131 |
| 2019-11-14 | $48.32 | $48.63 | $48.18 | $48.42 | $44.64 | 2,034,717 |
| 2019-11-13 | $48.38 | $48.77 | $48.04 | $48.35 | $44.58 | 2,806,342 |
| 2019-11-12 | $49.21 | $49.31 | $48.78 | $48.90 | $45.08 | 3,443,831 |
| 2019-11-11 | $49.20 | $49.57 | $48.99 | $49.06 | $45.23 | 2,988,305 |
| 2019-11-08 | $49.33 | $49.67 | $48.98 | $49.20 | $45.36 | 3,748,684 |
| 2019-11-07 | $49.54 | $50.03 | $49.39 | $49.40 | $45.54 | 5,281,346 |
| 2019-11-06 | $49.15 | $49.49 | $48.93 | $49.13 | $45.29 | 3,460,007 |
| 2019-11-05 | $48.94 | $49.65 | $48.87 | $49.17 | $45.33 | 6,951,757 |
| 2019-11-04 | $47.74 | $48.74 | $47.60 | $48.72 | $44.92 | 6,596,840 |
| 2019-11-01 | $47.09 | $47.60 | $46.94 | $47.16 | $43.48 | 7,002,211 |
| 2019-10-31 | $46.44 | $46.75 | $46.18 | $46.75 | $43.10 | 8,581,636 |
| 2019-10-30 | $46.57 | $46.85 | $46.32 | $46.62 | $42.98 | 5,709,160 |
| 2019-10-29 | $46.66 | $47.18 | $46.61 | $46.63 | $42.99 | 8,328,269 |
| 2019-10-28 | $46.75 | $47.02 | $46.62 | $46.89 | $43.23 | 5,010,894 |
| 2019-10-25 | $45.92 | $46.75 | $45.86 | $46.38 | $42.76 | 5,696,967 |
| 2019-10-24 | $46.68 | $46.85 | $45.96 | $46.28 | $42.38 | 5,719,327 |
| 2019-10-23 | $46.04 | $46.95 | $46.04 | $46.73 | $42.80 | 6,547,837 |
| 2019-10-22 | $45.62 | $46.72 | $45.33 | $46.14 | $42.26 | 5,818,266 |
| 2019-10-21 | $45.53 | $45.97 | $45.47 | $45.67 | $41.82 | 6,941,720 |
| 2019-10-18 | $44.32 | $45.91 | $44.25 | $45.34 | $41.52 | 7,161,704 |
| 2019-10-17 | $44.99 | $45.20 | $44.33 | $44.38 | $40.64 | 4,233,931 |
| 2019-10-16 | $45.00 | $45.67 | $44.42 | $44.44 | $40.70 | 7,767,075 |
| 2019-10-15 | $44.07 | $44.47 | $43.56 | $44.36 | $40.63 | 11,081,524 |
| 2019-10-14 | $43.92 | $44.13 | $43.41 | $43.91 | $40.21 | 5,008,844 |
| 2019-10-11 | $44.39 | $44.69 | $44.06 | $44.12 | $40.41 | 5,316,140 |
| 2019-10-10 | $42.93 | $43.79 | $42.80 | $43.50 | $39.84 | 4,184,978 |
| 2019-10-09 | $42.68 | $42.99 | $42.31 | $42.83 | $39.22 | 3,735,348 |
| 2019-10-08 | $41.92 | $42.70 | $41.66 | $42.33 | $38.77 | 8,077,789 |
| 2019-10-07 | $42.60 | $42.61 | $42.17 | $42.24 | $38.68 | 7,868,473 |
| 2019-10-04 | $42.59 | $42.77 | $42.14 | $42.63 | $39.04 | 14,416,511 |
| 2019-10-03 | $42.54 | $42.79 | $42.02 | $42.43 | $38.86 | 9,525,574 |
| 2019-10-02 | $43.40 | $43.50 | $42.43 | $42.49 | $38.91 | 7,628,056 |
| 2019-10-01 | $45.21 | $45.28 | $43.59 | $43.73 | $40.05 | 4,891,271 |
| 2019-09-30 | $44.88 | $45.48 | $44.78 | $45.21 | $41.40 | 5,699,735 |
| 2019-09-27 | $45.98 | $46.14 | $44.08 | $44.53 | $40.78 | 13,736,508 |
| 2019-09-26 | $46.82 | $46.91 | $46.38 | $46.63 | $42.70 | 2,604,352 |
| 2019-09-25 | $46.37 | $46.99 | $46.28 | $46.89 | $42.94 | 2,785,262 |
| 2019-09-24 | $46.60 | $46.89 | $46.00 | $46.25 | $42.36 | 2,783,127 |
| 2019-09-23 | $46.08 | $46.84 | $46.03 | $46.77 | $42.83 | 2,357,794 |
| 2019-09-20 | $46.98 | $47.20 | $46.23 | $46.38 | $42.48 | 8,355,775 |
| 2019-09-19 | $46.95 | $47.45 | $46.65 | $46.98 | $43.02 | 3,258,211 |
| 2019-09-18 | $46.37 | $47.24 | $45.93 | $47.00 | $43.04 | 4,667,941 |
| 2019-09-17 | $45.43 | $46.37 | $45.36 | $46.35 | $42.45 | 4,957,936 |
| 2019-09-16 | $46.38 | $47.00 | $46.14 | $46.75 | $42.81 | 2,811,510 |
| 2019-09-13 | $46.88 | $47.17 | $46.58 | $46.90 | $42.95 | 3,209,560 |
| 2019-09-12 | $46.13 | $46.56 | $45.72 | $46.31 | $42.41 | 3,106,213 |
| 2019-09-11 | $45.96 | $46.36 | $45.30 | $46.34 | $42.44 | 3,986,297 |
| 2019-09-10 | $45.77 | $46.25 | $45.29 | $45.78 | $41.93 | 5,969,944 |
| 2019-09-09 | $43.31 | $45.80 | $43.17 | $45.48 | $41.65 | 7,858,947 |
| 2019-09-06 | $42.94 | $43.10 | $42.60 | $43.03 | $39.41 | 3,388,916 |
| 2019-09-05 | $42.55 | $43.35 | $42.32 | $42.82 | $39.21 | 4,544,446 |
| 2019-09-04 | $41.96 | $42.04 | $41.49 | $41.92 | $38.39 | 2,671,594 |
| 2019-09-03 | $41.69 | $41.84 | $41.01 | $41.53 | $38.03 | 3,613,246 |
| 2019-08-30 | $42.02 | $42.25 | $41.83 | $42.06 | $38.52 | 3,051,029 |
| 2019-08-29 | $41.47 | $42.06 | $41.40 | $41.72 | $38.21 | 3,051,507 |
| 2019-08-28 | $40.79 | $41.19 | $40.52 | $41.05 | $37.59 | 4,184,732 |
| 2019-08-27 | $41.34 | $41.53 | $40.90 | $40.95 | $37.50 | 3,878,326 |
| 2019-08-26 | $41.33 | $41.45 | $40.84 | $41.11 | $37.65 | 4,231,947 |
| 2019-08-23 | $41.90 | $42.24 | $40.77 | $41.02 | $37.57 | 3,737,502 |
| 2019-08-22 | $42.23 | $42.47 | $41.82 | $42.17 | $38.62 | 3,712,680 |
| 2019-08-21 | $42.13 | $42.37 | $41.82 | $41.94 | $38.41 | 3,295,649 |
| 2019-08-20 | $42.52 | $42.59 | $41.91 | $41.96 | $38.43 | 2,441,677 |
| 2019-08-19 | $43.03 | $43.07 | $42.71 | $42.72 | $39.12 | 2,843,651 |
| 2019-08-16 | $41.95 | $42.50 | $41.92 | $42.33 | $38.77 | 2,938,187 |
| 2019-08-15 | $42.02 | $42.35 | $41.42 | $41.67 | $38.16 | 3,583,658 |
| 2019-08-14 | $42.75 | $43.06 | $41.92 | $41.96 | $38.43 | 4,952,614 |
| 2019-08-13 | $44.27 | $44.66 | $43.57 | $43.67 | $39.99 | 6,130,129 |
| 2019-08-12 | $45.26 | $45.51 | $44.32 | $44.38 | $40.64 | 4,074,300 |
| 2019-08-09 | $45.44 | $46.11 | $45.21 | $45.81 | $41.95 | 5,077,343 |
| 2019-08-08 | $45.00 | $45.97 | $44.94 | $45.57 | $41.73 | 5,054,797 |
| 2019-08-07 | $44.50 | $45.00 | $43.63 | $44.73 | $40.96 | 6,223,621 |
| 2019-08-06 | $45.19 | $45.46 | $44.56 | $45.45 | $41.62 | 5,007,742 |
| 2019-08-05 | $45.24 | $45.62 | $44.56 | $45.06 | $41.27 | 5,557,800 |
| 2019-08-02 | $45.97 | $46.28 | $44.30 | $46.03 | $42.15 | 4,764,697 |
| 2019-08-01 | $46.38 | $47.50 | $45.82 | $45.97 | $42.10 | 6,863,716 |
| 2019-07-31 | $46.91 | $47.36 | $46.66 | $46.92 | $42.97 | 6,635,688 |
| 2019-07-30 | $46.39 | $47.16 | $46.28 | $47.04 | $43.08 | 4,223,137 |
| 2019-07-29 | $47.44 | $47.57 | $46.81 | $46.82 | $42.88 | 4,524,040 |
| 2019-07-26 | $47.25 | $47.66 | $46.61 | $47.60 | $43.59 | 4,789,726 |
| 2019-07-25 | $47.30 | $47.43 | $46.68 | $47.29 | $43.03 | 5,004,921 |
| 2019-07-24 | $46.56 | $47.31 | $46.41 | $47.10 | $42.86 | 5,310,842 |
| 2019-07-23 | $46.23 | $46.95 | $46.04 | $46.72 | $42.51 | 6,243,146 |
| 2019-07-22 | $45.19 | $46.00 | $45.04 | $45.82 | $41.69 | 4,900,380 |
| 2019-07-19 | $45.06 | $45.77 | $44.97 | $45.27 | $41.19 | 7,744,214 |
| 2019-07-18 | $44.28 | $44.98 | $44.11 | $44.86 | $40.82 | 5,705,633 |
| 2019-07-17 | $43.37 | $44.71 | $43.37 | $44.12 | $40.14 | 6,526,966 |
| 2019-07-16 | $43.34 | $43.64 | $43.05 | $43.11 | $39.23 | 4,872,620 |
| 2019-07-15 | $43.60 | $43.60 | $42.97 | $43.15 | $39.26 | 4,958,711 |
| 2019-07-12 | $43.78 | $43.88 | $43.15 | $43.56 | $39.63 | 3,290,175 |
| 2019-07-11 | $43.16 | $43.74 | $43.02 | $43.65 | $39.72 | 3,951,751 |
| 2019-07-10 | $43.46 | $43.49 | $42.92 | $43.04 | $39.16 | 3,804,788 |
| 2019-07-09 | $42.63 | $43.42 | $42.46 | $43.40 | $39.49 | 4,179,803 |
| 2019-07-08 | $43.85 | $44.01 | $42.82 | $43.03 | $39.15 | 6,209,478 |
| 2019-07-05 | $44.86 | $45.12 | $44.16 | $44.53 | $40.52 | 3,527,884 |
| 2019-07-03 | $44.31 | $44.66 | $43.96 | $44.64 | $40.62 | 2,714,136 |
| 2019-07-02 | $44.47 | $44.74 | $44.06 | $44.23 | $40.24 | 5,205,754 |
| 2019-07-01 | $44.92 | $44.97 | $44.22 | $44.47 | $40.46 | 4,124,833 |
| 2019-06-28 | $44.00 | $44.56 | $43.77 | $44.15 | $40.17 | 7,683,523 |
| 2019-06-27 | $43.26 | $43.78 | $43.15 | $43.39 | $39.48 | 3,024,970 |
| 2019-06-26 | $43.48 | $43.58 | $42.90 | $43.12 | $39.23 | 5,682,564 |
| 2019-06-25 | $43.08 | $43.53 | $42.66 | $43.43 | $39.52 | 5,941,385 |
| 2019-06-24 | $43.32 | $44.02 | $42.97 | $43.08 | $39.20 | 4,117,841 |
| 2019-06-21 | $43.31 | $44.06 | $43.10 | $43.41 | $39.50 | 8,578,631 |
| 2019-06-20 | $42.68 | $43.19 | $42.13 | $43.12 | $39.23 | 11,226,677 |
| 2019-06-19 | $43.50 | $43.50 | $42.43 | $42.69 | $38.84 | 14,111,792 |
| 2019-06-18 | $43.56 | $44.21 | $43.18 | $43.24 | $39.34 | 10,901,943 |
| 2019-06-17 | $44.51 | $44.56 | $43.90 | $43.95 | $39.99 | 2,516,569 |
| 2019-06-14 | $44.55 | $44.70 | $44.04 | $44.49 | $40.48 | 2,842,179 |
| 2019-06-13 | $44.25 | $44.74 | $44.11 | $44.53 | $40.52 | 2,573,119 |
| 2019-06-12 | $44.50 | $44.67 | $43.99 | $44.10 | $40.13 | 4,257,438 |
| 2019-06-11 | $45.14 | $45.34 | $44.15 | $44.50 | $40.49 | 5,493,881 |
| 2019-06-10 | $44.85 | $45.34 | $44.54 | $44.90 | $40.85 | 4,970,270 |
| 2019-06-07 | $43.78 | $44.73 | $43.75 | $44.40 | $40.40 | 4,644,706 |
| 2019-06-06 | $43.58 | $43.98 | $43.16 | $43.82 | $39.87 | 3,587,400 |
| 2019-06-05 | $44.20 | $44.37 | $43.43 | $43.61 | $39.68 | 3,570,776 |
| 2019-06-04 | $43.65 | $44.33 | $43.43 | $44.29 | $40.30 | 4,339,686 |
| 2019-06-03 | $42.69 | $43.26 | $42.50 | $43.05 | $39.17 | 6,694,537 |
| 2019-05-31 | $42.58 | $43.05 | $42.43 | $42.69 | $38.84 | 6,760,041 |
| 2019-05-30 | $44.03 | $44.14 | $42.91 | $43.25 | $39.35 | 5,268,548 |
| 2019-05-29 | $43.85 | $44.15 | $43.30 | $44.06 | $40.09 | 6,047,246 |
| 2019-05-28 | $45.04 | $45.14 | $44.33 | $44.33 | $40.34 | 8,718,931 |
| 2019-05-24 | $45.38 | $45.38 | $44.98 | $45.16 | $41.09 | 4,366,301 |
| 2019-05-23 | $45.88 | $45.93 | $45.00 | $45.24 | $41.16 | 6,228,615 |
| 2019-05-22 | $46.08 | $46.21 | $45.88 | $46.16 | $42.00 | 3,232,087 |
| 2019-05-21 | $46.14 | $46.40 | $46.10 | $46.21 | $42.05 | 3,595,588 |
| 2019-05-20 | $46.09 | $46.31 | $45.77 | $45.97 | $41.83 | 3,067,593 |
| 2019-05-17 | $46.11 | $46.78 | $46.02 | $46.08 | $41.93 | 3,497,530 |
| 2019-05-16 | $46.57 | $46.96 | $46.46 | $46.54 | $42.35 | 3,173,330 |
| 2019-05-15 | $46.55 | $46.76 | $46.13 | $46.51 | $42.32 | 3,306,737 |
| 2019-05-14 | $47.15 | $47.36 | $46.73 | $47.01 | $42.77 | 3,942,903 |
| 2019-05-13 | $47.29 | $47.81 | $46.93 | $47.15 | $42.90 | 4,658,071 |
| 2019-05-10 | $47.67 | $48.24 | $47.18 | $48.10 | $43.77 | 3,987,670 |
| 2019-05-09 | $47.53 | $47.87 | $47.19 | $47.78 | $43.47 | 3,113,576 |
| 2019-05-08 | $47.99 | $48.58 | $47.84 | $48.05 | $43.72 | 3,959,311 |
| 2019-05-07 | $48.74 | $48.93 | $47.84 | $48.14 | $43.80 | 4,235,890 |
| 2019-05-06 | $49.07 | $49.51 | $48.54 | $49.33 | $44.88 | 3,165,728 |
| 2019-05-03 | $49.93 | $50.28 | $49.80 | $49.97 | $45.47 | 4,360,951 |
| 2019-05-02 | $49.55 | $50.41 | $49.33 | $49.83 | $45.34 | 5,597,865 |
| 2019-05-01 | $49.70 | $50.27 | $49.35 | $49.43 | $44.98 | 6,205,035 |
| 2019-04-30 | $49.49 | $49.78 | $48.98 | $49.66 | $45.18 | 6,349,509 |
| 2019-04-29 | $48.30 | $49.94 | $48.27 | $49.38 | $44.93 | 5,983,755 |
| 2019-04-26 | $48.19 | $48.46 | $47.51 | $48.43 | $44.07 | 5,431,462 |
| 2019-04-25 | $48.02 | $48.96 | $47.75 | $48.55 | $43.92 | 6,818,835 |
| 2019-04-24 | $48.22 | $48.46 | $47.77 | $48.15 | $43.56 | 7,659,168 |
| 2019-04-23 | $48.07 | $48.77 | $47.37 | $48.47 | $43.85 | 8,468,641 |
| 2019-04-22 | $48.25 | $48.58 | $47.89 | $48.19 | $43.60 | 7,990,143 |
| 2019-04-18 | $48.37 | $48.71 | $47.89 | $48.41 | $43.79 | 8,317,332 |
| 2019-04-17 | $49.70 | $50.00 | $48.08 | $48.35 | $43.74 | 13,434,482 |
| 2019-04-16 | $52.74 | $53.61 | $52.74 | $53.44 | $48.34 | 5,444,130 |
| 2019-04-15 | $52.80 | $53.14 | $52.42 | $52.60 | $47.58 | 4,596,196 |
| 2019-04-12 | $52.50 | $52.93 | $52.29 | $52.81 | $47.77 | 4,663,137 |
| 2019-04-11 | $51.54 | $52.00 | $51.32 | $51.69 | $46.76 | 3,857,561 |
| 2019-04-10 | $50.99 | $51.33 | $50.68 | $51.29 | $46.40 | 2,743,069 |
| 2019-04-09 | $51.06 | $51.31 | $50.57 | $50.99 | $46.13 | 3,827,620 |
| 2019-04-08 | $50.88 | $51.33 | $50.88 | $51.25 | $46.36 | 6,958,980 |
| 2019-04-05 | $51.57 | $51.76 | $51.02 | $51.18 | $46.30 | 4,264,068 |
| 2019-04-04 | $51.41 | $51.69 | $51.17 | $51.45 | $46.54 | 5,998,290 |
| 2019-04-03 | $51.79 | $52.11 | $51.12 | $51.24 | $46.35 | 4,972,032 |
| 2019-04-02 | $51.54 | $51.93 | $51.32 | $51.35 | $46.45 | 3,300,994 |
| 2019-04-01 | $50.80 | $51.54 | $50.78 | $51.46 | $46.55 | 3,496,254 |
| 2019-03-29 | $50.72 | $50.95 | $50.32 | $50.43 | $45.62 | 4,932,956 |
| 2019-03-28 | $50.27 | $50.60 | $50.04 | $50.39 | $45.59 | 3,814,104 |
| 2019-03-27 | $50.76 | $50.87 | $49.89 | $50.10 | $45.32 | 7,443,051 |
| 2019-03-26 | $50.66 | $50.99 | $50.26 | $50.84 | $45.99 | 3,642,874 |
| 2019-03-25 | $50.49 | $51.02 | $50.02 | $50.28 | $45.49 | 2,751,583 |
| 2019-03-22 | $51.48 | $51.58 | $49.87 | $50.50 | $45.68 | 5,566,903 |
| 2019-03-21 | $51.60 | $52.05 | $51.01 | $51.89 | $46.94 | 4,643,067 |
| 2019-03-20 | $52.98 | $53.00 | $51.91 | $51.98 | $47.02 | 4,059,246 |
| 2019-03-19 | $54.18 | $54.27 | $53.09 | $53.12 | $48.06 | 4,103,075 |
| 2019-03-18 | $53.48 | $54.17 | $53.29 | $53.98 | $48.83 | 3,345,589 |
| 2019-03-15 | $52.55 | $53.21 | $52.44 | $53.12 | $48.06 | 9,613,037 |
| 2019-03-14 | $52.34 | $52.89 | $52.26 | $52.76 | $47.73 | 3,949,274 |
| 2019-03-13 | $52.18 | $52.61 | $51.84 | $52.44 | $47.44 | 4,131,604 |
| 2019-03-12 | $52.00 | $52.15 | $51.85 | $51.91 | $46.96 | 3,980,151 |
| 2019-03-11 | $51.76 | $52.00 | $51.49 | $51.83 | $46.89 | 3,509,715 |
| 2019-03-08 | $50.83 | $51.52 | $50.65 | $51.48 | $46.57 | 3,135,790 |
| 2019-03-07 | $51.83 | $51.85 | $51.11 | $51.23 | $46.35 | 4,315,644 |
| 2019-03-06 | $52.65 | $52.79 | $52.06 | $52.06 | $47.10 | 3,773,997 |
| 2019-03-05 | $51.82 | $52.83 | $51.59 | $52.65 | $47.63 | 4,956,916 |
| 2019-03-04 | $52.84 | $53.41 | $51.60 | $51.91 | $46.96 | 3,883,319 |
| 2019-03-01 | $52.81 | $53.30 | $52.40 | $52.69 | $47.67 | 4,237,984 |
| 2019-02-28 | $52.80 | $53.00 | $52.36 | $52.48 | $47.48 | 4,571,947 |
| 2019-02-27 | $53.04 | $53.11 | $52.68 | $52.75 | $47.72 | 3,512,911 |
| 2019-02-26 | $52.87 | $53.39 | $52.66 | $53.04 | $47.98 | 3,504,505 |
| 2019-02-25 | $53.36 | $53.66 | $52.90 | $52.93 | $47.88 | 4,423,724 |
| 2019-02-22 | $53.15 | $53.33 | $52.83 | $53.22 | $48.15 | 2,950,389 |
| 2019-02-21 | $53.17 | $53.35 | $52.81 | $52.95 | $47.90 | 2,842,258 |
| 2019-02-20 | $53.00 | $53.38 | $52.60 | $53.32 | $48.24 | 4,553,355 |
| 2019-02-19 | $52.67 | $53.16 | $52.36 | $52.99 | $47.94 | 3,764,759 |
| 2019-02-15 | $52.12 | $52.99 | $52.08 | $52.99 | $47.94 | 4,363,519 |
| 2019-02-14 | $52.13 | $52.13 | $50.99 | $51.77 | $46.83 | 3,380,340 |
| 2019-02-13 | $52.96 | $53.11 | $52.41 | $52.43 | $47.43 | 4,137,156 |
| 2019-02-12 | $52.53 | $53.07 | $52.52 | $52.84 | $47.80 | 4,413,571 |
| 2019-02-11 | $52.00 | $52.11 | $51.71 | $52.01 | $47.05 | 3,357,104 |
| 2019-02-08 | $51.78 | $52.04 | $51.19 | $51.83 | $46.89 | 3,875,526 |
| 2019-02-07 | $52.30 | $52.60 | $51.66 | $52.11 | $47.14 | 3,872,664 |
| 2019-02-06 | $52.42 | $52.68 | $52.10 | $52.32 | $47.33 | 3,441,582 |
| 2019-02-05 | $52.50 | $52.75 | $52.22 | $52.62 | $47.60 | 3,436,910 |
| 2019-02-04 | $52.70 | $52.70 | $52.25 | $52.38 | $47.39 | 4,274,085 |
| 2019-02-01 | $52.35 | $52.73 | $52.23 | $52.62 | $47.60 | 4,559,149 |
| 2019-01-31 | $52.23 | $52.38 | $51.75 | $52.32 | $47.33 | 4,248,782 |
| 2019-01-30 | $52.53 | $53.22 | $51.96 | $52.53 | $47.52 | 4,982,316 |
| 2019-01-29 | $53.35 | $53.70 | $52.54 | $52.61 | $47.59 | 4,070,492 |
| 2019-01-28 | $53.02 | $53.47 | $52.84 | $53.44 | $48.34 | 5,413,368 |
| 2019-01-25 | $53.78 | $53.89 | $53.38 | $53.40 | $48.31 | 8,178,596 |
| 2019-01-24 | $52.86 | $53.76 | $52.77 | $53.71 | $48.34 | 6,002,518 |
| 2019-01-23 | $53.11 | $53.18 | $52.17 | $53.06 | $47.75 | 6,233,170 |
| 2019-01-22 | $52.27 | $53.00 | $52.21 | $52.59 | $47.33 | 6,585,732 |
| 2019-01-18 | $51.80 | $53.04 | $51.49 | $52.66 | $47.39 | 8,977,138 |
| 2019-01-17 | $49.94 | $51.58 | $49.79 | $51.53 | $46.37 | 7,595,502 |
| 2019-01-16 | $50.09 | $50.74 | $48.76 | $50.43 | $45.38 | 7,647,731 |
| 2019-01-15 | $48.24 | $49.49 | $48.14 | $49.41 | $44.47 | 6,215,761 |
| 2019-01-14 | $47.64 | $48.89 | $47.63 | $48.42 | $43.57 | 4,715,888 |
| 2019-01-11 | $47.11 | $48.29 | $46.86 | $48.08 | $43.27 | 3,728,392 |
| 2019-01-10 | $47.50 | $47.92 | $47.22 | $47.47 | $42.72 | 4,435,432 |
| 2019-01-09 | $47.70 | $47.98 | $47.39 | $47.76 | $42.98 | 5,270,816 |
| 2019-01-08 | $48.08 | $48.21 | $47.02 | $47.62 | $42.85 | 4,594,479 |
| 2019-01-07 | $47.65 | $48.33 | $47.26 | $47.80 | $43.02 | 4,223,122 |
| 2019-01-04 | $47.38 | $47.97 | $46.91 | $47.91 | $43.12 | 4,881,517 |
| 2019-01-03 | $47.34 | $47.38 | $46.49 | $46.56 | $41.90 | 4,415,654 |
| 2019-01-02 | $46.55 | $47.55 | $46.41 | $47.50 | $42.75 | 4,229,534 |
| 2018-12-31 | $46.89 | $47.55 | $46.64 | $47.07 | $42.36 | 3,900,952 |
| 2018-12-28 | $47.10 | $47.26 | $46.35 | $46.65 | $41.98 | 4,688,265 |
| 2018-12-27 | $45.41 | $46.82 | $45.41 | $46.82 | $42.13 | 7,873,863 |
| 2018-12-26 | $44.65 | $46.16 | $43.67 | $46.16 | $41.54 | 7,466,035 |
| 2018-12-24 | $44.26 | $45.52 | $44.22 | $44.49 | $40.04 | 7,228,489 |
| 2018-12-21 | $44.58 | $45.89 | $44.12 | $44.64 | $40.17 | 17,265,072 |
| 2018-12-20 | $45.12 | $46.41 | $44.97 | $45.01 | $40.51 | 13,057,857 |
| 2018-12-19 | $46.64 | $47.21 | $45.27 | $45.50 | $40.95 | 13,329,146 |
| 2018-12-18 | $49.20 | $49.45 | $46.69 | $46.73 | $42.05 | 13,306,050 |
| 2018-12-17 | $48.39 | $49.89 | $48.14 | $48.98 | $44.08 | 9,805,763 |
| 2018-12-14 | $47.59 | $49.00 | $47.58 | $48.67 | $43.80 | 9,624,204 |
| 2018-12-13 | $48.13 | $48.69 | $47.72 | $48.09 | $43.28 | 7,156,738 |
| 2018-12-12 | $48.20 | $48.95 | $47.63 | $48.06 | $43.25 | 7,603,728 |
| 2018-12-11 | $48.39 | $49.00 | $47.59 | $47.67 | $42.90 | 9,315,071 |
| 2018-12-10 | $47.45 | $47.70 | $46.58 | $47.56 | $42.80 | 6,243,967 |
| 2018-12-07 | $47.80 | $48.58 | $47.39 | $47.71 | $42.94 | 6,514,532 |
| 2018-12-06 | $47.80 | $48.00 | $46.67 | $47.84 | $43.05 | 11,591,934 |
| 2018-12-04 | $50.53 | $50.79 | $48.42 | $48.70 | $43.83 | 8,856,103 |
| 2018-12-03 | $51.80 | $51.98 | $50.34 | $50.64 | $45.57 | 6,330,505 |
| 2018-11-30 | $50.60 | $51.39 | $50.60 | $51.31 | $46.18 | 5,407,297 |
| 2018-11-29 | $50.94 | $51.44 | $50.55 | $50.68 | $45.61 | 4,997,012 |
| 2018-11-28 | $51.54 | $51.67 | $50.34 | $51.61 | $46.45 | 7,006,635 |
| 2018-11-27 | $50.66 | $51.38 | $50.55 | $51.37 | $46.23 | 3,642,640 |
| 2018-11-26 | $50.44 | $51.41 | $50.38 | $50.93 | $45.83 | 5,730,685 |
| 2018-11-23 | $49.60 | $50.24 | $49.32 | $49.86 | $44.87 | 2,122,442 |
| 2018-11-21 | $49.62 | $50.47 | $49.45 | $49.96 | $44.96 | 5,181,537 |
| 2018-11-20 | $49.78 | $49.89 | $48.97 | $49.38 | $44.44 | 7,325,952 |
| 2018-11-19 | $49.34 | $50.33 | $49.19 | $50.12 | $45.10 | 6,314,304 |
| 2018-11-16 | $49.00 | $49.61 | $48.90 | $49.39 | $44.45 | 4,548,415 |
| 2018-11-15 | $47.75 | $49.24 | $47.46 | $49.22 | $44.29 | 7,128,248 |
| 2018-11-14 | $48.54 | $49.02 | $47.61 | $48.23 | $43.40 | 6,616,579 |
| 2018-11-13 | $48.17 | $48.74 | $48.05 | $48.20 | $43.38 | 4,870,087 |
| 2018-11-12 | $48.33 | $48.49 | $47.88 | $47.98 | $43.18 | 4,897,865 |
| 2018-11-09 | $48.82 | $48.90 | $48.21 | $48.50 | $43.65 | 4,474,890 |
| 2018-11-08 | $48.53 | $49.24 | $48.44 | $49.03 | $44.12 | 5,826,312 |
| 2018-11-07 | $48.50 | $48.87 | $47.75 | $48.77 | $43.89 | 4,741,670 |
| 2018-11-06 | $47.96 | $48.36 | $47.68 | $48.32 | $43.48 | 3,623,464 |
| 2018-11-05 | $47.37 | $48.11 | $47.37 | $47.97 | $43.17 | 4,750,355 |
| 2018-11-02 | $48.00 | $48.29 | $46.89 | $47.21 | $42.49 | 6,151,242 |
| 2018-11-01 | $47.61 | $47.82 | $47.22 | $47.52 | $42.76 | 4,020,205 |
| 2018-10-31 | $47.22 | $47.88 | $47.11 | $47.33 | $42.59 | 6,204,780 |
| 2018-10-30 | $46.10 | $46.98 | $45.93 | $46.92 | $42.22 | 7,078,810 |
| 2018-10-29 | $45.82 | $46.36 | $45.17 | $45.77 | $41.19 | 6,216,439 |
| 2018-10-26 | $45.71 | $46.03 | $45.31 | $45.47 | $40.67 | 9,232,202 |
| 2018-10-25 | $45.76 | $46.68 | $45.59 | $46.15 | $41.28 | 6,699,846 |
| 2018-10-24 | $46.24 | $46.38 | $45.20 | $45.33 | $40.55 | 7,339,885 |
| 2018-10-23 | $45.56 | $46.59 | $45.16 | $46.28 | $41.40 | 9,870,037 |
| 2018-10-22 | $47.44 | $47.65 | $46.46 | $46.47 | $41.57 | 7,268,331 |
| 2018-10-19 | $47.09 | $47.62 | $46.37 | $47.40 | $42.40 | 9,462,265 |
| 2018-10-18 | $47.56 | $48.31 | $47.05 | $47.79 | $42.75 | 8,072,001 |
| 2018-10-17 | $48.58 | $49.45 | $48.12 | $49.15 | $43.96 | 7,693,411 |
| 2018-10-16 | $48.74 | $49.36 | $48.33 | $49.35 | $44.14 | 4,623,696 |
| 2018-10-15 | $48.96 | $49.15 | $48.45 | $48.45 | $43.34 | 6,474,551 |
| 2018-10-12 | $50.51 | $50.51 | $48.25 | $49.10 | $43.92 | 6,134,677 |
| 2018-10-11 | $50.42 | $50.93 | $49.13 | $49.19 | $44.00 | 8,144,578 |
| 2018-10-10 | $52.38 | $52.48 | $50.70 | $50.72 | $45.37 | 6,211,723 |
| 2018-10-09 | $52.45 | $52.52 | $51.97 | $52.23 | $46.72 | 3,695,977 |
| 2018-10-08 | $52.41 | $52.85 | $52.30 | $52.78 | $47.21 | 3,902,163 |
| 2018-10-05 | $52.83 | $53.14 | $52.42 | $52.59 | $47.04 | 4,316,832 |
| 2018-10-04 | $52.26 | $52.92 | $52.09 | $52.68 | $47.12 | 4,825,052 |
| 2018-10-03 | $52.07 | $52.52 | $51.90 | $52.18 | $46.67 | 3,706,990 |
| 2018-10-02 | $51.80 | $52.06 | $51.24 | $51.75 | $46.29 | 3,245,489 |
| 2018-10-01 | $51.15 | $51.93 | $50.93 | $51.90 | $46.42 | 4,634,760 |
| 2018-09-28 | $51.18 | $51.52 | $50.90 | $50.99 | $45.61 | 5,310,616 |
| 2018-09-27 | $51.94 | $52.07 | $51.32 | $51.54 | $46.10 | 4,068,197 |
| 2018-09-26 | $52.50 | $52.64 | $51.79 | $51.92 | $46.44 | 5,107,701 |
| 2018-09-25 | $52.49 | $52.65 | $52.21 | $52.31 | $46.79 | 5,039,048 |
| 2018-09-24 | $53.36 | $53.36 | $52.22 | $52.37 | $46.84 | 3,501,127 |
| 2018-09-21 | $53.38 | $53.51 | $53.03 | $53.39 | $47.76 | 21,768,659 |
| 2018-09-20 | $52.76 | $53.38 | $52.69 | $53.33 | $47.70 | 4,553,973 |
| 2018-09-19 | $51.53 | $52.86 | $51.47 | $52.43 | $46.90 | 4,972,995 |
| 2018-09-18 | $51.40 | $51.57 | $51.11 | $51.45 | $46.02 | 3,477,493 |
| 2018-09-17 | $51.68 | $51.69 | $50.97 | $51.22 | $45.81 | 4,799,265 |
| 2018-09-14 | $51.40 | $51.75 | $51.37 | $51.65 | $46.20 | 3,766,853 |
| 2018-09-13 | $52.04 | $52.09 | $50.98 | $51.22 | $45.81 | 6,816,619 |
| 2018-09-12 | $52.20 | $52.29 | $51.90 | $52.01 | $46.52 | 3,956,395 |
| 2018-09-11 | $51.88 | $52.49 | $51.69 | $52.24 | $46.73 | 3,657,904 |
| 2018-09-10 | $52.23 | $52.45 | $51.94 | $52.03 | $46.54 | 3,825,467 |
| 2018-09-07 | $52.32 | $52.46 | $51.86 | $52.18 | $46.67 | 3,395,511 |
| 2018-09-06 | $52.22 | $52.35 | $51.84 | $52.19 | $46.68 | 3,799,951 |
| 2018-09-05 | $52.41 | $52.88 | $52.14 | $52.25 | $46.74 | 4,221,230 |
| 2018-09-04 | $52.16 | $52.69 | $51.90 | $52.40 | $46.87 | 3,920,219 |
| 2018-08-31 | $52.03 | $52.18 | $51.70 | $52.15 | $46.65 | 3,974,293 |
| 2018-08-30 | $52.36 | $52.52 | $52.12 | $52.23 | $46.72 | 4,356,326 |
| 2018-08-29 | $52.90 | $52.91 | $52.30 | $52.50 | $46.96 | 4,127,557 |
| 2018-08-28 | $53.05 | $53.13 | $52.82 | $52.89 | $47.31 | 3,620,370 |
| 2018-08-27 | $52.84 | $53.44 | $52.76 | $52.98 | $47.39 | 3,816,612 |
| 2018-08-24 | $52.54 | $52.72 | $52.39 | $52.56 | $47.01 | 2,841,099 |
| 2018-08-23 | $52.43 | $52.46 | $52.17 | $52.33 | $46.81 | 3,448,745 |
| 2018-08-22 | $52.44 | $52.74 | $52.18 | $52.50 | $46.96 | 3,011,165 |
| 2018-08-21 | $51.74 | $52.81 | $51.64 | $52.54 | $47.00 | 4,252,329 |
| 2018-08-20 | $51.75 | $51.98 | $51.74 | $51.94 | $46.46 | 3,656,809 |
| 2018-08-17 | $51.40 | $51.74 | $51.29 | $51.69 | $46.23 | 3,977,725 |
| 2018-08-16 | $51.12 | $51.76 | $51.11 | $51.52 | $46.08 | 4,840,717 |
| 2018-08-15 | $50.58 | $51.18 | $50.57 | $50.96 | $45.58 | 4,795,855 |
| 2018-08-14 | $50.31 | $51.14 | $50.31 | $50.97 | $45.59 | 5,081,705 |
| 2018-08-13 | $51.10 | $51.10 | $50.12 | $50.14 | $44.85 | 8,964,222 |
| 2018-08-10 | $51.63 | $51.67 | $50.56 | $51.02 | $45.64 | 13,594,960 |
| 2018-08-09 | $53.09 | $53.18 | $52.27 | $52.29 | $46.77 | 4,795,014 |
| 2018-08-08 | $53.04 | $53.31 | $52.88 | $53.14 | $47.53 | 3,355,665 |
| 2018-08-07 | $53.15 | $53.55 | $52.93 | $52.94 | $47.35 | 4,959,453 |
| 2018-08-06 | $52.78 | $53.40 | $52.65 | $53.03 | $47.43 | 4,136,800 |
| 2018-08-03 | $52.65 | $52.91 | $52.47 | $52.77 | $47.20 | 4,734,446 |
| 2018-08-02 | $52.94 | $53.01 | $52.32 | $52.63 | $47.08 | 5,394,438 |
| 2018-08-01 | $53.60 | $54.15 | $52.95 | $53.28 | $47.66 | 6,481,962 |
| 2018-07-31 | $53.80 | $53.81 | $53.21 | $53.47 | $47.83 | 3,918,622 |
| 2018-07-30 | $53.21 | $53.78 | $53.18 | $53.46 | $47.82 | 4,271,622 |
| 2018-07-27 | $53.46 | $53.81 | $53.31 | $53.41 | $47.52 | 3,651,272 |
| 2018-07-26 | $53.30 | $53.80 | $53.26 | $53.40 | $47.52 | 6,657,971 |
| 2018-07-25 | $54.25 | $54.25 | $53.28 | $53.30 | $47.43 | 10,063,682 |
| 2018-07-24 | $53.51 | $54.47 | $53.43 | $54.19 | $48.22 | 5,026,074 |
| 2018-07-23 | $52.46 | $53.36 | $52.32 | $53.25 | $47.38 | 8,353,539 |
| 2018-07-20 | $52.71 | $53.04 | $52.39 | $52.46 | $46.68 | 14,048,062 |
| 2018-07-19 | $54.35 | $54.50 | $52.10 | $52.73 | $46.92 | 17,437,244 |
| 2018-07-18 | $54.24 | $55.70 | $54.24 | $55.64 | $49.51 | 7,600,519 |
| 2018-07-17 | $53.47 | $54.16 | $53.47 | $54.05 | $48.09 | 4,703,496 |
| 2018-07-16 | $53.12 | $53.78 | $52.95 | $53.70 | $47.78 | 4,282,196 |
| 2018-07-13 | $53.34 | $53.64 | $52.74 | $53.03 | $47.19 | 4,102,140 |
| 2018-07-12 | $53.50 | $53.68 | $52.97 | $53.50 | $47.60 | 3,347,915 |
| 2018-07-11 | $53.69 | $53.89 | $53.25 | $53.39 | $47.51 | 4,105,655 |
| 2018-07-10 | $54.21 | $54.40 | $53.82 | $54.03 | $48.08 | 3,207,599 |
| 2018-07-09 | $53.48 | $54.16 | $53.48 | $54.11 | $48.15 | 2,849,579 |
| 2018-07-06 | $53.03 | $53.55 | $52.85 | $53.20 | $47.34 | 3,292,898 |
| 2018-07-05 | $53.55 | $53.70 | $53.05 | $53.20 | $47.34 | 2,976,629 |
| 2018-07-03 | $54.32 | $54.64 | $53.06 | $53.19 | $47.33 | 2,600,869 |
| 2018-07-02 | $53.47 | $54.09 | $53.28 | $54.09 | $48.13 | 4,303,086 |
| 2018-06-29 | $54.86 | $55.13 | $53.90 | $53.93 | $47.99 | 7,719,522 |
| 2018-06-28 | $54.37 | $54.58 | $53.69 | $54.30 | $48.32 | 4,020,374 |
| 2018-06-27 | $55.19 | $55.57 | $54.14 | $54.20 | $48.23 | 4,321,032 |
| 2018-06-26 | $55.54 | $55.60 | $54.83 | $55.18 | $49.10 | 3,655,639 |
| 2018-06-25 | $56.66 | $56.74 | $55.20 | $55.67 | $49.54 | 4,566,306 |
| 2018-06-22 | $57.56 | $57.72 | $56.69 | $56.75 | $50.50 | 5,272,318 |
| 2018-06-21 | $57.21 | $57.54 | $56.58 | $57.15 | $50.85 | 4,259,136 |
| 2018-06-20 | $57.70 | $57.87 | $57.37 | $57.37 | $51.05 | 3,766,852 |
| 2018-06-19 | $56.60 | $57.49 | $56.51 | $57.34 | $51.02 | 4,686,771 |
| 2018-06-18 | $56.60 | $57.26 | $56.29 | $57.24 | $50.93 | 4,203,339 |
| 2018-06-15 | $56.65 | $57.09 | $56.09 | $56.93 | $50.66 | 6,615,435 |
| 2018-06-14 | $57.32 | $57.40 | $56.56 | $56.80 | $50.54 | 3,432,275 |
| 2018-06-13 | $57.67 | $57.94 | $57.05 | $57.32 | $51.00 | 3,446,164 |
| 2018-06-12 | $57.84 | $57.94 | $57.31 | $57.67 | $51.31 | 3,280,028 |
| 2018-06-11 | $57.64 | $58.02 | $57.41 | $57.70 | $51.34 | 3,233,673 |
| 2018-06-08 | $57.43 | $57.88 | $56.90 | $57.56 | $51.22 | 3,632,681 |
| 2018-06-07 | $57.72 | $58.22 | $57.22 | $57.65 | $51.30 | 7,909,988 |
| 2018-06-06 | $55.80 | $56.57 | $55.80 | $56.57 | $50.34 | 3,792,948 |
| 2018-06-05 | $55.43 | $55.93 | $55.17 | $55.59 | $49.46 | 5,023,269 |
| 2018-06-04 | $55.58 | $55.88 | $55.23 | $55.77 | $49.62 | 4,676,359 |
| 2018-06-01 | $55.45 | $56.00 | $55.21 | $55.35 | $49.25 | 5,086,520 |
| 2018-05-31 | $55.18 | $55.27 | $54.38 | $54.75 | $48.72 | 7,143,716 |
| 2018-05-30 | $55.82 | $56.18 | $54.95 | $55.40 | $49.30 | 6,970,542 |
| 2018-05-29 | $56.27 | $56.49 | $54.79 | $55.19 | $49.11 | 8,703,149 |
| 2018-05-25 | $56.97 | $57.22 | $56.61 | $57.00 | $50.72 | 3,434,630 |
| 2018-05-24 | $57.33 | $57.63 | $56.63 | $57.24 | $50.93 | 4,098,671 |
| 2018-05-23 | $57.12 | $57.46 | $56.53 | $57.45 | $51.12 | 3,249,657 |
| 2018-05-22 | $57.75 | $58.08 | $57.56 | $57.59 | $51.24 | 3,884,257 |
| 2018-05-21 | $57.40 | $57.82 | $57.17 | $57.72 | $51.36 | 4,005,374 |
| 2018-05-18 | $57.14 | $57.24 | $56.80 | $56.96 | $50.68 | 3,819,286 |
| 2018-05-17 | $57.01 | $57.74 | $56.67 | $57.28 | $50.97 | 3,547,193 |
| 2018-05-16 | $56.80 | $57.26 | $56.60 | $57.06 | $50.77 | 3,119,941 |
| 2018-05-15 | $57.05 | $57.35 | $56.54 | $56.89 | $50.62 | 4,292,696 |
| 2018-05-14 | $57.42 | $57.62 | $57.08 | $57.30 | $50.99 | 2,755,763 |
| 2018-05-11 | $57.24 | $57.52 | $57.02 | $57.18 | $50.88 | 3,273,072 |
| 2018-05-10 | $56.85 | $57.32 | $56.64 | $57.27 | $50.96 | 4,017,409 |
| 2018-05-09 | $56.19 | $56.87 | $55.95 | $56.86 | $50.59 | 4,749,302 |
| 2018-05-08 | $55.54 | $56.43 | $55.50 | $56.08 | $49.90 | 5,623,605 |
| 2018-05-07 | $54.59 | $55.66 | $54.41 | $55.59 | $49.46 | 4,555,103 |
| 2018-05-04 | $53.34 | $54.85 | $53.19 | $54.49 | $48.49 | 2,539,075 |
| 2018-05-03 | $53.61 | $54.22 | $52.66 | $53.85 | $47.92 | 4,004,289 |
| 2018-05-02 | $54.00 | $54.45 | $53.37 | $53.99 | $48.04 | 4,479,456 |
| 2018-05-01 | $54.39 | $54.51 | $53.45 | $54.19 | $48.22 | 4,325,694 |
| 2018-04-30 | $55.20 | $55.54 | $54.50 | $54.51 | $48.50 | 3,629,778 |
| 2018-04-27 | $55.42 | $55.65 | $54.95 | $55.32 | $49.01 | 3,040,831 |
| 2018-04-26 | $55.40 | $55.80 | $55.01 | $55.44 | $49.11 | 4,369,113 |
| 2018-04-25 | $55.21 | $55.83 | $54.76 | $55.40 | $49.08 | 5,199,469 |
| 2018-04-24 | $56.05 | $56.63 | $54.97 | $55.39 | $49.07 | 4,794,311 |
| 2018-04-23 | $55.34 | $56.33 | $55.34 | $55.73 | $49.37 | 6,067,481 |
| 2018-04-20 | $55.42 | $55.92 | $54.48 | $55.42 | $49.10 | 7,005,160 |
| 2018-04-19 | $53.72 | $55.25 | $53.50 | $55.24 | $48.94 | 7,839,067 |
| 2018-04-18 | $52.44 | $53.01 | $52.07 | $52.26 | $46.30 | 4,211,126 |
| 2018-04-17 | $52.43 | $52.83 | $52.14 | $52.19 | $46.24 | 4,630,943 |
| 2018-04-16 | $51.90 | $52.29 | $51.77 | $51.99 | $46.06 | 3,316,222 |
| 2018-04-13 | $52.42 | $52.54 | $51.25 | $51.57 | $45.69 | 4,330,662 |
| 2018-04-12 | $51.38 | $52.26 | $51.34 | $52.01 | $46.08 | 3,787,012 |
| 2018-04-11 | $50.86 | $51.36 | $50.65 | $50.95 | $45.14 | 3,782,687 |
| 2018-04-10 | $51.39 | $51.78 | $51.01 | $51.38 | $45.52 | 4,669,862 |
| 2018-04-09 | $50.75 | $51.76 | $50.46 | $50.52 | $44.76 | 4,566,981 |
| 2018-04-06 | $51.19 | $51.54 | $49.82 | $50.35 | $44.61 | 5,118,133 |
| 2018-04-05 | $51.76 | $52.14 | $51.49 | $51.73 | $45.83 | 2,851,549 |
| 2018-04-04 | $50.06 | $51.59 | $49.90 | $51.48 | $45.61 | 3,842,980 |
| 2018-04-03 | $50.52 | $51.08 | $49.95 | $50.99 | $45.17 | 4,487,832 |
| 2018-04-02 | $51.26 | $51.57 | $49.39 | $50.15 | $44.43 | 6,779,577 |
| 2018-03-29 | $50.91 | $52.00 | $50.86 | $51.53 | $45.65 | 3,896,077 |
| 2018-03-28 | $50.81 | $51.38 | $50.11 | $50.61 | $44.84 | 6,496,089 |
| 2018-03-27 | $52.12 | $52.27 | $50.14 | $50.72 | $44.93 | 5,944,337 |
| 2018-03-26 | $51.49 | $52.29 | $50.87 | $52.14 | $46.19 | 4,679,104 |
| 2018-03-23 | $52.12 | $52.23 | $50.61 | $50.73 | $44.94 | 7,081,762 |
| 2018-03-22 | $54.00 | $54.06 | $51.85 | $52.02 | $46.08 | 6,459,084 |
| 2018-03-21 | $54.50 | $55.37 | $54.41 | $54.61 | $48.38 | 4,937,352 |
| 2018-03-20 | $54.47 | $54.77 | $54.19 | $54.43 | $48.22 | 3,616,408 |
| 2018-03-19 | $55.02 | $55.26 | $53.77 | $54.34 | $48.14 | 5,078,030 |
| 2018-03-16 | $55.01 | $55.50 | $54.87 | $55.00 | $48.72 | 10,091,289 |
| 2018-03-15 | $55.01 | $55.09 | $54.51 | $54.85 | $48.59 | 4,438,492 |
| 2018-03-14 | $56.25 | $56.26 | $54.54 | $54.87 | $48.61 | 5,546,986 |
| 2018-03-13 | $56.69 | $56.83 | $55.82 | $55.96 | $49.58 | 5,114,017 |
| 2018-03-12 | $57.26 | $57.41 | $56.31 | $56.44 | $50.00 | 4,773,293 |
| 2018-03-09 | $55.94 | $57.45 | $55.73 | $57.23 | $50.70 | 6,465,846 |
| 2018-03-08 | $57.40 | $57.56 | $55.14 | $55.69 | $49.34 | 7,880,158 |
| 2018-03-07 | $56.39 | $57.10 | $56.07 | $56.90 | $50.41 | 5,049,143 |
| 2018-03-06 | $56.83 | $57.16 | $56.30 | $56.87 | $50.38 | 7,012,099 |
| 2018-03-05 | $54.98 | $56.68 | $54.81 | $56.41 | $49.97 | 4,397,289 |
| 2018-03-02 | $55.19 | $55.47 | $54.11 | $55.37 | $49.05 | 5,399,043 |
| 2018-03-01 | $57.04 | $57.19 | $55.12 | $55.51 | $49.18 | 6,691,126 |
| 2018-02-28 | $58.06 | $58.30 | $56.99 | $57.03 | $50.52 | 5,052,985 |
| 2018-02-27 | $58.20 | $58.67 | $57.97 | $57.99 | $51.37 | 4,559,914 |
| 2018-02-26 | $57.22 | $58.22 | $56.88 | $58.18 | $51.54 | 3,914,816 |
| 2018-02-23 | $56.19 | $56.93 | $56.14 | $56.90 | $50.41 | 3,158,596 |
| 2018-02-22 | $56.74 | $57.41 | $55.80 | $55.90 | $49.52 | 4,197,385 |
| 2018-02-21 | $56.47 | $57.36 | $56.29 | $56.45 | $50.01 | 3,843,322 |
| 2018-02-20 | $56.20 | $56.83 | $56.05 | $56.42 | $49.98 | 2,936,935 |
| 2018-02-16 | $55.98 | $56.60 | $55.90 | $56.25 | $49.83 | 3,196,338 |
| 2018-02-15 | $56.50 | $56.68 | $55.67 | $56.16 | $49.75 | 3,217,556 |
| 2018-02-14 | $54.53 | $56.06 | $54.53 | $55.98 | $49.59 | 4,047,713 |
| 2018-02-13 | $54.36 | $55.00 | $54.12 | $54.81 | $48.56 | 3,004,078 |
| 2018-02-12 | $54.51 | $55.17 | $53.90 | $54.61 | $48.38 | 4,574,456 |
| 2018-02-09 | $53.98 | $54.46 | $52.11 | $54.08 | $47.91 | 6,166,273 |
| 2018-02-08 | $55.30 | $55.64 | $53.24 | $53.29 | $47.21 | 7,047,034 |
| 2018-02-07 | $55.22 | $56.21 | $55.21 | $55.34 | $49.03 | 5,966,639 |
| 2018-02-06 | $53.32 | $55.65 | $52.68 | $55.49 | $49.16 | 10,456,127 |
| 2018-02-05 | $55.76 | $56.72 | $54.27 | $54.38 | $48.18 | 7,142,818 |
| 2018-02-02 | $57.12 | $57.78 | $56.22 | $56.33 | $49.90 | 4,252,930 |
| 2018-02-01 | $56.68 | $57.55 | $56.38 | $57.50 | $50.94 | 3,192,146 |
| 2018-01-31 | $56.69 | $57.16 | $56.38 | $56.70 | $50.23 | 3,479,309 |
| 2018-01-30 | $57.16 | $57.61 | $56.70 | $56.70 | $50.23 | 4,074,792 |
| 2018-01-29 | $57.39 | $57.94 | $57.26 | $57.52 | $50.96 | 3,942,415 |
| 2018-01-26 | $56.86 | $57.78 | $56.67 | $57.78 | $50.97 | 4,649,763 |
| 2018-01-25 | $57.75 | $57.89 | $56.71 | $56.85 | $50.15 | 4,238,287 |
| 2018-01-24 | $57.86 | $58.33 | $57.37 | $57.77 | $50.97 | 3,928,380 |
| 2018-01-23 | $57.48 | $57.96 | $57.18 | $57.72 | $50.92 | 3,627,852 |
| 2018-01-22 | $56.60 | $57.81 | $56.47 | $57.72 | $50.92 | 5,502,912 |
| 2018-01-19 | $55.56 | $57.00 | $55.45 | $56.61 | $49.94 | 8,928,912 |
| 2018-01-18 | $55.41 | $55.84 | $54.67 | $55.35 | $48.83 | 10,862,440 |
| 2018-01-17 | $57.80 | $58.19 | $57.11 | $57.89 | $51.07 | 4,149,649 |
| 2018-01-16 | $58.68 | $58.99 | $57.36 | $57.54 | $50.76 | 5,602,754 |
| 2018-01-12 | $58.16 | $58.68 | $57.97 | $58.42 | $51.54 | 3,439,220 |
| 2018-01-11 | $57.58 | $57.86 | $57.24 | $57.83 | $51.02 | 3,471,503 |
| 2018-01-10 | $55.95 | $57.39 | $55.75 | $57.30 | $50.55 | 5,098,073 |
| 2018-01-09 | $55.12 | $55.78 | $55.08 | $55.56 | $49.02 | 4,024,613 |
| 2018-01-08 | $54.87 | $55.26 | $54.75 | $55.06 | $48.58 | 3,735,395 |
| 2018-01-05 | $54.85 | $54.92 | $54.43 | $54.83 | $48.37 | 2,462,665 |
| 2018-01-04 | $54.37 | $55.05 | $54.26 | $54.69 | $48.25 | 2,879,266 |
| 2018-01-03 | $53.92 | $54.25 | $53.66 | $54.15 | $47.77 | 2,377,361 |
| 2018-01-02 | $54.27 | $54.40 | $53.68 | $53.82 | $47.48 | 3,629,063 |
| 2017-12-29 | $54.39 | $54.42 | $53.85 | $53.86 | $47.52 | 2,351,550 |
| 2017-12-28 | $54.01 | $54.26 | $53.84 | $54.12 | $47.75 | 3,404,885 |
| 2017-12-27 | $53.90 | $53.94 | $53.72 | $53.84 | $47.50 | 2,186,136 |
| 2017-12-26 | $54.10 | $54.38 | $53.72 | $53.81 | $47.47 | 1,833,424 |
| 2017-12-22 | $54.53 | $54.62 | $53.82 | $54.00 | $47.64 | 2,267,484 |
| 2017-12-21 | $54.20 | $54.70 | $54.17 | $54.36 | $47.96 | 3,071,600 |
| 2017-12-20 | $54.67 | $54.80 | $53.82 | $53.95 | $47.60 | 3,562,505 |
| 2017-12-19 | $54.73 | $55.00 | $54.17 | $54.20 | $47.82 | 2,928,888 |
| 2017-12-18 | $54.67 | $55.00 | $54.36 | $54.42 | $48.01 | 3,892,096 |
| 2017-12-15 | $54.07 | $54.64 | $53.91 | $54.20 | $47.82 | 8,656,917 |
| 2017-12-14 | $54.58 | $54.64 | $53.96 | $54.02 | $47.66 | 3,355,406 |
| 2017-12-13 | $54.99 | $55.20 | $54.36 | $54.38 | $47.98 | 4,251,933 |
| 2017-12-12 | $54.67 | $55.23 | $54.57 | $54.97 | $48.50 | 4,410,612 |
| 2017-12-11 | $54.69 | $54.85 | $54.37 | $54.54 | $48.12 | 3,960,079 |
| 2017-12-08 | $54.62 | $54.75 | $54.28 | $54.67 | $48.23 | 4,422,903 |
| 2017-12-07 | $53.80 | $54.41 | $53.76 | $54.22 | $47.83 | 4,338,129 |
| 2017-12-06 | $54.34 | $54.38 | $53.82 | $54.02 | $47.66 | 3,799,679 |
| 2017-12-05 | $55.20 | $55.20 | $54.34 | $54.43 | $48.02 | 4,115,545 |
| 2017-12-04 | $55.21 | $55.40 | $54.83 | $54.97 | $48.50 | 5,905,774 |
| 2017-12-01 | $54.92 | $55.16 | $53.68 | $54.45 | $48.04 | 5,276,935 |
| 2017-11-30 | $54.72 | $55.28 | $54.43 | $54.74 | $48.29 | 7,684,500 |
| 2017-11-29 | $53.58 | $54.66 | $53.44 | $54.41 | $48.00 | 6,994,400 |
| 2017-11-28 | $52.31 | $53.27 | $52.15 | $53.13 | $46.87 | 4,437,662 |
| 2017-11-27 | $52.37 | $52.57 | $52.04 | $52.18 | $46.03 | 4,591,462 |
| 2017-11-24 | $52.51 | $52.55 | $52.19 | $52.23 | $46.08 | 1,326,919 |
| 2017-11-22 | $52.41 | $52.59 | $52.31 | $52.43 | $46.25 | 4,540,935 |
| 2017-11-21 | $52.64 | $52.64 | $52.03 | $52.42 | $46.25 | 4,905,426 |
| 2017-11-20 | $52.63 | $52.77 | $52.37 | $52.52 | $46.33 | 4,557,062 |
| 2017-11-17 | $52.00 | $52.80 | $51.92 | $52.47 | $46.29 | 4,332,683 |
| 2017-11-16 | $52.11 | $52.71 | $52.10 | $52.23 | $46.08 | 5,090,902 |
| 2017-11-15 | $51.38 | $52.17 | $51.20 | $51.94 | $45.82 | 4,884,519 |
| 2017-11-14 | $50.67 | $51.98 | $50.64 | $51.85 | $45.74 | 6,879,575 |
| 2017-11-13 | $50.60 | $51.07 | $50.57 | $51.02 | $45.01 | 3,033,970 |
| 2017-11-10 | $50.89 | $51.01 | $50.53 | $50.93 | $44.93 | 3,551,088 |
| 2017-11-09 | $50.85 | $51.24 | $50.59 | $50.82 | $44.83 | 4,424,470 |
| 2017-11-08 | $51.07 | $51.42 | $50.89 | $51.22 | $45.19 | 3,178,893 |
| 2017-11-07 | $51.50 | $51.72 | $50.97 | $51.07 | $45.05 | 3,924,124 |
| 2017-11-06 | $51.26 | $51.48 | $51.20 | $51.35 | $45.30 | 3,816,651 |
| 2017-11-03 | $51.30 | $51.50 | $51.05 | $51.33 | $45.28 | 5,547,411 |
| 2017-11-02 | $51.43 | $51.86 | $51.15 | $51.40 | $45.35 | 5,927,294 |
| 2017-11-01 | $51.67 | $52.08 | $51.56 | $51.65 | $45.57 | 3,554,563 |
| 2017-10-31 | $51.54 | $51.90 | $51.39 | $51.45 | $45.39 | 3,720,301 |
| 2017-10-30 | $51.75 | $52.06 | $51.60 | $51.65 | $45.57 | 3,760,042 |
| 2017-10-27 | $52.07 | $52.30 | $51.65 | $52.14 | $45.79 | 5,004,867 |
| 2017-10-26 | $52.04 | $52.58 | $51.83 | $52.22 | $45.86 | 4,969,508 |
| 2017-10-25 | $53.01 | $53.11 | $51.37 | $51.76 | $45.45 | 7,260,707 |
| 2017-10-24 | $52.73 | $53.05 | $52.71 | $52.88 | $46.44 | 4,280,390 |
| 2017-10-23 | $53.09 | $53.12 | $52.29 | $52.51 | $46.11 | 5,341,654 |
| 2017-10-20 | $53.49 | $53.84 | $52.93 | $53.12 | $46.65 | 6,769,407 |
| 2017-10-19 | $54.01 | $54.14 | $52.24 | $52.85 | $46.41 | 8,002,087 |
| 2017-10-18 | $54.23 | $54.64 | $54.10 | $54.46 | $47.82 | 3,475,775 |
| 2017-10-17 | $54.76 | $54.76 | $53.76 | $53.96 | $47.38 | 3,565,875 |
| 2017-10-16 | $54.78 | $54.97 | $54.47 | $54.71 | $48.04 | 2,384,406 |
| 2017-10-13 | $54.57 | $55.09 | $54.33 | $54.67 | $48.01 | 3,136,048 |
| 2017-10-12 | $54.95 | $55.29 | $54.66 | $54.74 | $48.07 | 3,103,575 |
| 2017-10-11 | $54.62 | $54.94 | $54.35 | $54.88 | $48.19 | 2,653,272 |
| 2017-10-10 | $54.37 | $54.73 | $54.28 | $54.66 | $48.00 | 3,148,231 |
| 2017-10-09 | $54.55 | $54.64 | $54.15 | $54.33 | $47.71 | 1,724,285 |
| 2017-10-06 | $54.62 | $54.81 | $54.04 | $54.47 | $47.83 | 2,375,869 |
| 2017-10-05 | $53.80 | $54.57 | $53.73 | $54.43 | $47.80 | 2,532,407 |
| 2017-10-04 | $53.65 | $54.07 | $53.59 | $53.80 | $47.24 | 1,893,622 |
| 2017-10-03 | $53.96 | $53.96 | $53.45 | $53.80 | $47.24 | 1,857,196 |
| 2017-10-02 | $52.91 | $53.67 | $52.86 | $53.65 | $47.11 | 2,276,805 |
| 2017-09-29 | $53.02 | $53.32 | $52.80 | $53.02 | $46.56 | 2,734,784 |
| 2017-09-28 | $52.75 | $53.02 | $52.53 | $53.01 | $46.55 | 2,693,038 |
| 2017-09-27 | $52.96 | $52.96 | $52.47 | $52.76 | $46.33 | 3,374,470 |
| 2017-09-26 | $52.37 | $52.40 | $52.05 | $52.12 | $45.77 | 2,097,944 |
| 2017-09-25 | $52.24 | $52.47 | $51.74 | $52.20 | $45.84 | 2,825,445 |
| 2017-09-22 | $52.20 | $52.46 | $51.90 | $52.37 | $45.99 | 3,225,277 |
| 2017-09-21 | $52.44 | $52.66 | $52.04 | $52.42 | $46.03 | 3,074,476 |
| 2017-09-20 | $52.16 | $52.53 | $51.57 | $52.40 | $46.01 | 3,548,963 |
| 2017-09-19 | $51.72 | $52.13 | $51.61 | $52.04 | $45.70 | 3,189,724 |
| 2017-09-18 | $51.68 | $51.93 | $51.54 | $51.70 | $45.40 | 2,827,039 |
| 2017-09-15 | $51.10 | $51.67 | $50.99 | $51.56 | $45.28 | 5,050,413 |
| 2017-09-14 | $51.55 | $51.62 | $51.01 | $51.13 | $44.90 | 3,019,642 |
| 2017-09-13 | $51.79 | $51.99 | $50.95 | $51.59 | $45.30 | 4,272,062 |
| 2017-09-12 | $51.70 | $52.04 | $51.60 | $51.99 | $45.65 | 3,685,224 |
| 2017-09-11 | $50.92 | $51.56 | $50.91 | $51.53 | $45.25 | 4,344,471 |
| 2017-09-08 | $50.33 | $50.93 | $50.15 | $50.43 | $44.28 | 4,923,918 |
| 2017-09-07 | $51.26 | $51.36 | $50.15 | $50.28 | $44.15 | 5,079,608 |
| 2017-09-06 | $51.49 | $51.49 | $50.96 | $51.27 | $45.02 | 2,926,782 |
| 2017-09-05 | $51.98 | $52.01 | $50.96 | $51.20 | $44.96 | 5,093,244 |
| 2017-09-01 | $52.45 | $52.69 | $52.23 | $52.33 | $45.95 | 2,844,045 |
| 2017-08-31 | $52.51 | $52.61 | $52.03 | $52.28 | $45.91 | 3,044,260 |
| 2017-08-30 | $52.10 | $52.52 | $52.04 | $52.36 | $45.98 | 2,405,529 |
| 2017-08-29 | $51.77 | $52.22 | $51.54 | $52.09 | $45.74 | 3,137,198 |
| 2017-08-28 | $52.78 | $52.80 | $52.08 | $52.27 | $45.90 | 2,089,600 |
| 2017-08-25 | $52.89 | $53.23 | $52.60 | $52.65 | $46.23 | 2,731,345 |
| 2017-08-24 | $52.85 | $52.97 | $52.53 | $52.79 | $46.36 | 3,366,385 |
| 2017-08-23 | $52.26 | $53.10 | $52.25 | $52.77 | $46.34 | 3,611,744 |
| 2017-08-22 | $52.28 | $52.79 | $52.28 | $52.66 | $46.24 | 4,135,582 |
| 2017-08-21 | $52.04 | $52.37 | $51.90 | $52.19 | $45.83 | 3,769,955 |
| 2017-08-18 | $51.56 | $52.48 | $51.41 | $52.10 | $45.75 | 5,400,513 |
| 2017-08-17 | $52.69 | $52.79 | $51.77 | $51.80 | $45.49 | 5,165,991 |
| 2017-08-16 | $53.38 | $53.43 | $52.68 | $52.88 | $46.44 | 4,249,905 |
| 2017-08-15 | $53.30 | $53.54 | $52.96 | $53.15 | $46.67 | 3,814,724 |
| 2017-08-14 | $52.70 | $53.14 | $52.66 | $52.83 | $46.39 | 5,102,225 |
| 2017-08-11 | $52.05 | $52.68 | $52.04 | $52.19 | $45.83 | 5,813,761 |
| 2017-08-10 | $53.53 | $53.70 | $51.91 | $51.95 | $45.62 | 8,371,352 |
| 2017-08-09 | $53.58 | $54.10 | $53.48 | $54.04 | $47.45 | 4,355,443 |
| 2017-08-08 | $53.61 | $54.09 | $53.57 | $53.79 | $47.24 | 2,993,756 |
| 2017-08-07 | $54.02 | $54.03 | $53.60 | $53.71 | $47.16 | 2,987,546 |
| 2017-08-04 | $53.94 | $54.29 | $53.87 | $54.02 | $47.44 | 3,150,929 |
| 2017-08-03 | $53.82 | $53.95 | $53.67 | $53.82 | $47.26 | 2,845,526 |
| 2017-08-02 | $53.62 | $53.93 | $53.56 | $53.91 | $47.34 | 4,387,841 |
| 2017-08-01 | $53.35 | $53.83 | $53.16 | $53.71 | $47.16 | 5,294,824 |
| 2017-07-31 | $52.90 | $53.18 | $52.86 | $53.03 | $46.57 | 3,611,807 |
| 2017-07-28 | $52.72 | $52.96 | $52.35 | $52.66 | $46.24 | 2,252,972 |
| 2017-07-27 | $53.38 | $53.47 | $52.39 | $52.86 | $46.21 | 3,606,952 |
| 2017-07-26 | $53.73 | $54.07 | $53.24 | $53.39 | $46.67 | 3,470,220 |
| 2017-07-25 | $54.19 | $54.41 | $53.67 | $53.73 | $46.97 | 3,386,290 |
| 2017-07-24 | $53.35 | $53.59 | $53.29 | $53.47 | $46.74 | 3,945,895 |
| 2017-07-21 | $53.75 | $54.03 | $53.22 | $53.36 | $46.64 | 5,606,595 |
| 2017-07-20 | $53.56 | $54.59 | $53.26 | $53.91 | $47.13 | 7,304,243 |
| 2017-07-19 | $53.30 | $53.62 | $52.62 | $53.06 | $46.38 | 9,405,782 |
| 2017-07-18 | $52.91 | $53.54 | $52.82 | $53.53 | $46.79 | 6,322,990 |
| 2017-07-17 | $52.88 | $53.54 | $52.39 | $53.35 | $46.64 | 6,849,242 |
| 2017-07-14 | $51.69 | $52.50 | $51.60 | $52.36 | $45.77 | 3,928,074 |
| 2017-07-13 | $51.55 | $52.08 | $51.43 | $52.06 | $45.51 | 2,739,079 |
| 2017-07-12 | $51.21 | $51.46 | $51.14 | $51.45 | $44.98 | 3,029,292 |
| 2017-07-11 | $51.88 | $51.95 | $51.45 | $51.47 | $44.99 | 3,140,074 |
| 2017-07-10 | $51.67 | $52.08 | $51.61 | $51.88 | $45.35 | 2,303,155 |
| 2017-07-07 | $51.42 | $51.85 | $51.23 | $51.75 | $45.24 | 2,979,332 |
| 2017-07-06 | $52.20 | $52.23 | $51.20 | $51.23 | $44.78 | 5,154,829 |
| 2017-07-05 | $52.03 | $52.34 | $51.62 | $52.27 | $45.69 | 3,954,739 |
| 2017-07-03 | $51.31 | $52.07 | $51.26 | $51.83 | $45.31 | 2,583,968 |
| 2017-06-30 | $51.43 | $51.43 | $50.84 | $51.02 | $44.60 | 3,428,780 |
| 2017-06-29 | $51.54 | $51.59 | $50.55 | $51.01 | $44.59 | 5,033,508 |
| 2017-06-28 | $49.99 | $50.77 | $49.96 | $50.60 | $44.23 | 4,558,795 |
| 2017-06-27 | $49.83 | $50.01 | $49.63 | $49.68 | $43.43 | 3,647,561 |
| 2017-06-26 | $49.35 | $49.64 | $49.18 | $49.55 | $43.31 | 3,287,613 |
| 2017-06-23 | $49.71 | $49.71 | $49.01 | $49.17 | $42.98 | 5,663,973 |
| 2017-06-22 | $49.50 | $49.74 | $49.29 | $49.55 | $43.31 | 2,636,468 |
| 2017-06-21 | $50.00 | $50.00 | $49.54 | $49.59 | $43.35 | 3,283,432 |
| 2017-06-20 | $50.14 | $50.32 | $49.86 | $49.86 | $43.59 | 3,850,435 |
| 2017-06-19 | $50.00 | $50.39 | $49.92 | $50.28 | $43.95 | 3,323,308 |
| 2017-06-16 | $49.82 | $49.94 | $49.63 | $49.89 | $43.61 | 5,536,361 |
| 2017-06-15 | $49.50 | $49.92 | $49.45 | $49.78 | $43.52 | 3,286,181 |
| 2017-06-14 | $49.13 | $49.85 | $49.00 | $49.77 | $43.51 | 3,556,494 |
| 2017-06-13 | $49.35 | $49.75 | $49.26 | $49.57 | $43.33 | 4,104,123 |
| 2017-06-12 | $49.26 | $49.66 | $48.97 | $49.10 | $42.92 | 3,779,423 |
| 2017-06-09 | $48.67 | $49.46 | $48.50 | $49.40 | $43.18 | 5,112,717 |
| 2017-06-08 | $47.91 | $48.69 | $47.88 | $48.39 | $42.30 | 5,525,497 |
| 2017-06-07 | $47.32 | $48.00 | $47.21 | $47.90 | $41.87 | 5,634,272 |
| 2017-06-06 | $47.13 | $47.36 | $46.77 | $47.23 | $41.29 | 7,245,053 |
| 2017-06-05 | $47.60 | $47.96 | $47.50 | $47.54 | $41.56 | 4,560,356 |
| 2017-06-02 | $47.11 | $47.70 | $47.07 | $47.51 | $41.53 | 5,897,751 |
| 2017-06-01 | $47.21 | $47.46 | $46.91 | $47.42 | $41.45 | 5,780,034 |
| 2017-05-31 | $47.10 | $47.28 | $46.60 | $47.12 | $41.19 | 7,421,736 |
| 2017-05-30 | $47.22 | $47.28 | $46.84 | $47.10 | $41.17 | 5,519,208 |
| 2017-05-26 | $47.16 | $47.59 | $47.10 | $47.41 | $41.44 | 3,551,430 |
| 2017-05-25 | $47.14 | $47.52 | $47.04 | $47.38 | $41.42 | 4,320,330 |
| 2017-05-24 | $47.18 | $47.20 | $46.72 | $46.96 | $41.05 | 3,306,916 |
| 2017-05-23 | $46.79 | $47.22 | $46.61 | $47.03 | $41.11 | 3,339,943 |
| 2017-05-22 | $46.76 | $46.87 | $46.49 | $46.80 | $40.91 | 3,791,552 |
| 2017-05-19 | $46.41 | $46.78 | $46.28 | $46.54 | $40.68 | 5,894,189 |
| 2017-05-18 | $46.24 | $46.66 | $46.17 | $46.20 | $40.39 | 6,562,666 |
| 2017-05-17 | $46.42 | $46.79 | $46.06 | $46.29 | $40.46 | 8,629,843 |
| 2017-05-16 | $47.17 | $47.30 | $46.94 | $47.18 | $41.24 | 3,876,289 |
| 2017-05-15 | $46.84 | $47.21 | $46.84 | $47.11 | $41.18 | 4,427,983 |
| 2017-05-12 | $46.64 | $46.78 | $46.34 | $46.76 | $40.88 | 6,962,711 |
| 2017-05-11 | $46.90 | $47.16 | $46.58 | $46.93 | $41.02 | 5,343,472 |
| 2017-05-10 | $47.04 | $47.18 | $46.90 | $47.16 | $41.23 | 5,013,657 |
| 2017-05-09 | $47.70 | $47.83 | $46.90 | $47.12 | $41.19 | 4,891,547 |
| 2017-05-08 | $47.74 | $47.93 | $47.54 | $47.68 | $41.68 | 3,254,936 |
| 2017-05-05 | $47.68 | $47.77 | $47.41 | $47.65 | $41.65 | 2,725,543 |
| 2017-05-04 | $47.80 | $47.84 | $47.34 | $47.61 | $41.62 | 4,642,660 |
| 2017-05-03 | $46.88 | $47.46 | $46.79 | $47.40 | $41.43 | 3,307,207 |
| 2017-05-02 | $47.24 | $47.32 | $46.80 | $47.12 | $41.19 | 4,792,151 |
| 2017-05-01 | $47.25 | $47.59 | $46.99 | $47.18 | $41.24 | 4,416,222 |
| 2017-04-28 | $47.06 | $47.49 | $46.95 | $47.06 | $41.14 | 4,141,753 |
| 2017-04-27 | $47.25 | $47.45 | $46.88 | $47.22 | $41.11 | 4,327,828 |
| 2017-04-26 | $47.25 | $47.65 | $47.07 | $47.15 | $41.05 | 6,447,979 |
| 2017-04-25 | $47.86 | $48.07 | $47.17 | $47.23 | $41.12 | 5,686,056 |
| 2017-04-24 | $47.75 | $48.02 | $47.51 | $47.55 | $41.40 | 4,984,972 |
| 2017-04-21 | $46.73 | $47.26 | $46.63 | $46.75 | $40.70 | 7,470,928 |
| 2017-04-20 | $47.27 | $47.50 | $45.89 | $46.65 | $40.62 | 8,722,685 |
| 2017-04-19 | $47.27 | $47.37 | $46.62 | $46.86 | $40.80 | 4,655,656 |
| 2017-04-18 | $46.82 | $47.08 | $46.50 | $46.89 | $40.82 | 4,593,636 |
| 2017-04-17 | $46.66 | $47.12 | $46.29 | $47.05 | $40.96 | 3,237,517 |
| 2017-04-13 | $46.83 | $47.16 | $46.37 | $46.42 | $40.42 | 3,825,403 |
| 2017-04-12 | $47.04 | $47.17 | $46.66 | $46.89 | $40.82 | 3,753,251 |
| 2017-04-11 | $46.81 | $47.26 | $46.60 | $47.26 | $41.15 | 3,924,370 |
| 2017-04-10 | $47.15 | $47.40 | $46.84 | $47.06 | $40.97 | 3,206,457 |
| 2017-04-07 | $46.94 | $47.47 | $46.85 | $47.15 | $41.05 | 3,084,043 |
| 2017-04-06 | $46.96 | $47.49 | $46.67 | $47.31 | $41.19 | 3,242,340 |
| 2017-04-05 | $47.31 | $47.95 | $46.96 | $47.00 | $40.92 | 4,125,049 |
| 2017-04-04 | $46.98 | $47.32 | $46.79 | $46.97 | $40.89 | 3,686,451 |
| 2017-04-03 | $47.23 | $47.39 | $46.30 | $47.13 | $41.03 | 5,268,322 |
| 2017-03-31 | $47.32 | $47.61 | $47.20 | $47.23 | $41.12 | 2,854,172 |
| 2017-03-30 | $46.80 | $47.65 | $46.63 | $47.53 | $41.38 | 3,100,927 |
| 2017-03-29 | $47.00 | $47.04 | $46.68 | $46.72 | $40.68 | 2,901,550 |
| 2017-03-28 | $46.09 | $47.33 | $46.06 | $47.00 | $40.92 | 3,133,419 |
| 2017-03-27 | $45.29 | $46.30 | $45.12 | $46.25 | $40.27 | 4,730,774 |
| 2017-03-24 | $46.41 | $46.60 | $45.93 | $46.25 | $40.27 | 3,545,156 |
| 2017-03-23 | $46.12 | $46.69 | $45.93 | $46.28 | $40.29 | 4,963,197 |
| 2017-03-22 | $46.19 | $46.32 | $45.72 | $46.16 | $40.19 | 6,039,835 |
| 2017-03-21 | $47.48 | $47.49 | $46.11 | $46.42 | $40.42 | 8,262,901 |
| 2017-03-20 | $47.68 | $47.76 | $47.20 | $47.21 | $41.10 | 4,274,711 |
| 2017-03-17 | $48.64 | $48.65 | $47.82 | $47.91 | $41.71 | 7,792,730 |
| 2017-03-16 | $48.45 | $48.74 | $48.34 | $48.47 | $42.20 | 3,668,994 |
| 2017-03-15 | $48.50 | $48.75 | $48.21 | $48.33 | $42.08 | 4,420,247 |
| 2017-03-14 | $48.20 | $48.38 | $47.81 | $48.26 | $42.02 | 3,704,375 |
| 2017-03-13 | $48.27 | $48.53 | $48.13 | $48.35 | $42.10 | 3,991,715 |
| 2017-03-10 | $48.28 | $48.36 | $47.76 | $48.17 | $41.94 | 3,632,079 |
| 2017-03-09 | $48.26 | $48.47 | $47.80 | $47.93 | $41.73 | 4,497,934 |
| 2017-03-08 | $48.24 | $48.45 | $47.96 | $48.19 | $41.96 | 5,157,624 |
| 2017-03-07 | $47.90 | $47.99 | $47.59 | $47.67 | $41.50 | 3,791,247 |
| 2017-03-06 | $47.74 | $47.93 | $47.53 | $47.90 | $41.70 | 4,192,258 |
| 2017-03-03 | $47.83 | $48.22 | $47.75 | $47.95 | $41.75 | 6,140,887 |
| 2017-03-02 | $48.51 | $48.51 | $47.67 | $47.99 | $41.78 | 6,262,703 |
| 2017-03-01 | $47.98 | $48.79 | $47.88 | $48.50 | $42.23 | 8,605,706 |
| 2017-02-28 | $46.97 | $47.19 | $46.68 | $47.14 | $41.04 | 6,080,837 |
| 2017-02-27 | $47.03 | $47.36 | $47.02 | $47.11 | $41.02 | 3,799,654 |
| 2017-02-24 | $46.91 | $47.10 | $46.71 | $47.09 | $41.00 | 3,896,977 |
| 2017-02-23 | $47.31 | $47.39 | $47.02 | $47.34 | $41.22 | 3,637,919 |
| 2017-02-22 | $47.27 | $47.55 | $47.08 | $47.29 | $41.17 | 3,935,684 |
| 2017-02-21 | $47.25 | $47.64 | $47.23 | $47.50 | $41.36 | 4,484,110 |
| 2017-02-17 | $46.71 | $47.15 | $46.46 | $47.14 | $41.04 | 3,668,806 |
| 2017-02-16 | $47.36 | $47.47 | $46.91 | $47.07 | $40.98 | 3,501,676 |
| 2017-02-15 | $47.02 | $47.53 | $46.80 | $47.43 | $41.29 | 4,833,059 |
| 2017-02-14 | $46.13 | $46.86 | $46.10 | $46.82 | $40.76 | 4,710,850 |
| 2017-02-13 | $45.90 | $46.27 | $45.88 | $46.12 | $40.15 | 4,297,189 |
| 2017-02-10 | $45.55 | $45.72 | $45.42 | $45.56 | $39.67 | 3,975,182 |
| 2017-02-09 | $45.31 | $45.64 | $45.19 | $45.50 | $39.61 | 4,378,455 |
| 2017-02-08 | $45.20 | $45.33 | $44.91 | $45.14 | $39.30 | 4,602,018 |
| 2017-02-07 | $45.87 | $45.93 | $45.34 | $45.45 | $39.57 | 3,584,753 |
| 2017-02-06 | $45.34 | $45.95 | $45.30 | $45.66 | $39.75 | 3,915,011 |
| 2017-02-03 | $45.43 | $45.92 | $45.19 | $45.67 | $39.76 | 6,939,150 |
| 2017-02-02 | $44.65 | $45.09 | $44.50 | $44.80 | $39.00 | 5,359,963 |
| 2017-02-01 | $45.07 | $45.39 | $44.90 | $45.02 | $39.20 | 9,078,493 |
| 2017-01-31 | $44.53 | $44.86 | $44.40 | $44.73 | $38.94 | 6,420,601 |
| 2017-01-30 | $44.51 | $44.69 | $44.23 | $44.67 | $38.89 | 6,221,527 |
| 2017-01-27 | $44.83 | $44.96 | $44.48 | $44.78 | $38.99 | 5,863,733 |
| 2017-01-26 | $45.05 | $45.18 | $44.74 | $44.97 | $38.99 | 6,699,839 |
| 2017-01-25 | $45.05 | $45.22 | $44.40 | $44.91 | $38.94 | 7,333,789 |
| 2017-01-24 | $44.07 | $44.83 | $43.89 | $44.63 | $38.69 | 6,029,919 |
| 2017-01-23 | $44.41 | $44.76 | $43.85 | $43.87 | $38.03 | 8,209,191 |
| 2017-01-20 | $44.69 | $45.09 | $44.22 | $44.56 | $38.63 | 13,056,436 |
| 2017-01-19 | $46.35 | $46.56 | $44.69 | $44.84 | $38.87 | 12,816,630 |
| 2017-01-18 | $46.47 | $46.51 | $45.46 | $46.23 | $40.08 | 8,421,952 |
| 2017-01-17 | $47.38 | $47.46 | $46.38 | $46.43 | $40.25 | 5,231,554 |
| 2017-01-13 | $47.73 | $48.16 | $47.54 | $47.74 | $41.39 | 4,780,554 |
| 2017-01-12 | $47.81 | $47.96 | $47.02 | $47.46 | $41.15 | 4,387,536 |
| 2017-01-11 | $47.64 | $48.05 | $47.29 | $48.03 | $41.64 | 4,029,902 |
| 2017-01-10 | $47.75 | $48.15 | $47.61 | $47.72 | $41.37 | 4,556,360 |
| 2017-01-09 | $47.85 | $48.04 | $47.49 | $47.64 | $41.30 | 5,185,406 |
| 2017-01-06 | $47.94 | $48.44 | $47.64 | $48.17 | $41.76 | 4,533,841 |
| 2017-01-05 | $48.50 | $48.96 | $47.58 | $48.09 | $41.69 | 5,295,466 |
| 2017-01-04 | $48.25 | $48.74 | $48.08 | $48.71 | $42.23 | 7,735,286 |
| 2017-01-03 | $48.03 | $48.64 | $47.70 | $47.96 | $41.58 | 6,196,395 |
| 2016-12-30 | $47.43 | $47.62 | $47.23 | $47.38 | $41.08 | 3,604,717 |
| 2016-12-29 | $47.76 | $47.95 | $46.97 | $47.34 | $41.04 | 7,461,809 |
| 2016-12-28 | $48.40 | $48.52 | $47.64 | $47.65 | $41.31 | 6,145,071 |
| 2016-12-27 | $47.79 | $47.86 | $47.50 | $47.73 | $41.38 | 2,266,606 |
| 2016-12-23 | $47.61 | $47.69 | $47.24 | $47.58 | $41.25 | 3,788,589 |
| 2016-12-22 | $47.55 | $47.80 | $47.49 | $47.61 | $41.28 | 4,564,654 |
| 2016-12-21 | $47.73 | $47.75 | $47.31 | $47.55 | $41.22 | 3,638,206 |
| 2016-12-20 | $47.71 | $47.88 | $47.49 | $47.68 | $41.34 | 5,772,373 |
| 2016-12-19 | $47.45 | $47.52 | $47.02 | $47.28 | $40.99 | 6,479,221 |
| 2016-12-16 | $48.62 | $48.62 | $47.47 | $47.56 | $41.23 | 7,418,807 |
| 2016-12-15 | $48.27 | $48.84 | $47.90 | $48.35 | $41.92 | 6,033,695 |
| 2016-12-14 | $47.89 | $48.82 | $47.68 | $48.07 | $41.67 | 6,188,267 |
| 2016-12-13 | $48.55 | $48.79 | $47.93 | $48.28 | $41.86 | 5,324,519 |
| 2016-12-12 | $48.59 | $48.97 | $48.19 | $48.22 | $41.80 | 7,145,838 |
| 2016-12-09 | $48.97 | $49.02 | $48.34 | $48.62 | $42.15 | 6,458,336 |
| 2016-12-08 | $48.64 | $49.54 | $48.37 | $49.17 | $42.63 | 6,025,546 |
| 2016-12-07 | $48.18 | $48.55 | $47.89 | $48.55 | $42.09 | 9,183,534 |
| 2016-12-06 | $48.14 | $48.23 | $47.58 | $47.99 | $41.61 | 5,772,259 |
| 2016-12-05 | $48.21 | $48.51 | $47.75 | $47.86 | $41.49 | 6,645,250 |
| 2016-12-02 | $48.45 | $48.57 | $47.58 | $47.65 | $41.31 | 4,578,940 |
| 2016-12-01 | $47.67 | $48.67 | $47.57 | $48.60 | $42.13 | 7,570,739 |
| 2016-11-30 | $47.46 | $47.73 | $47.37 | $47.42 | $41.11 | 8,375,257 |
| 2016-11-29 | $47.10 | $47.31 | $46.84 | $47.05 | $40.79 | 5,635,908 |
| 2016-11-28 | $47.01 | $47.39 | $46.91 | $47.03 | $40.77 | 4,615,497 |
| 2016-11-25 | $47.46 | $47.47 | $47.29 | $47.47 | $41.15 | 2,329,322 |
| 2016-11-23 | $47.37 | $47.71 | $47.17 | $47.47 | $41.15 | 3,950,132 |
| 2016-11-22 | $47.33 | $47.55 | $46.90 | $47.25 | $40.96 | 5,700,084 |
| 2016-11-21 | $47.50 | $47.59 | $47.25 | $47.42 | $41.11 | 5,023,916 |
| 2016-11-18 | $47.53 | $47.67 | $47.16 | $47.44 | $41.13 | 5,808,898 |
| 2016-11-17 | $47.00 | $47.85 | $46.93 | $47.60 | $41.27 | 6,400,710 |
| 2016-11-16 | $47.44 | $47.51 | $46.92 | $47.05 | $40.79 | 6,371,687 |
| 2016-11-15 | $47.05 | $47.96 | $46.74 | $47.93 | $41.55 | 7,965,539 |
| 2016-11-14 | $46.98 | $47.87 | $46.96 | $47.53 | $41.21 | 10,084,340 |
| 2016-11-11 | $46.04 | $46.79 | $45.92 | $46.73 | $40.51 | 6,637,129 |
| 2016-11-10 | $45.99 | $47.61 | $45.57 | $46.21 | $40.06 | 15,596,862 |
| 2016-11-09 | $43.97 | $45.75 | $43.95 | $45.54 | $39.48 | 14,031,687 |
| 2016-11-08 | $43.88 | $44.25 | $43.71 | $43.88 | $38.04 | 6,070,761 |
| 2016-11-07 | $43.71 | $44.04 | $43.65 | $44.03 | $38.17 | 7,611,481 |
| 2016-11-04 | $43.04 | $43.27 | $42.76 | $42.99 | $37.27 | 6,580,604 |
| 2016-11-03 | $43.17 | $43.41 | $42.92 | $43.04 | $37.31 | 4,872,855 |
| 2016-11-02 | $43.16 | $43.25 | $42.73 | $42.87 | $37.17 | 5,350,777 |
| 2016-11-01 | $43.45 | $43.60 | $42.93 | $43.40 | $37.63 | 4,664,821 |
| 2016-10-31 | $43.51 | $43.80 | $43.26 | $43.27 | $37.51 | 5,475,031 |
| 2016-10-28 | $43.53 | $43.78 | $43.17 | $43.50 | $37.71 | 5,587,996 |
| 2016-10-27 | $43.73 | $43.88 | $43.30 | $43.70 | $37.72 | 8,129,190 |
| 2016-10-26 | $43.16 | $43.73 | $43.13 | $43.61 | $37.64 | 6,747,462 |
| 2016-10-25 | $43.28 | $43.50 | $43.17 | $43.40 | $37.46 | 7,745,952 |
| 2016-10-24 | $43.43 | $43.59 | $43.12 | $43.41 | $37.47 | 9,148,149 |
| 2016-10-21 | $42.02 | $43.16 | $41.93 | $43.05 | $37.16 | 12,004,288 |
| 2016-10-20 | $41.56 | $42.34 | $41.48 | $42.25 | $36.47 | 14,251,083 |
| 2016-10-19 | $40.33 | $40.48 | $39.93 | $40.43 | $34.90 | 4,790,006 |
| 2016-10-18 | $39.78 | $40.10 | $39.61 | $40.03 | $34.55 | 4,206,077 |
| 2016-10-17 | $39.57 | $39.65 | $39.19 | $39.30 | $33.92 | 3,419,195 |
| 2016-10-14 | $39.57 | $39.82 | $39.37 | $39.47 | $34.07 | 4,718,792 |
| 2016-10-13 | $39.74 | $39.74 | $38.68 | $39.09 | $33.74 | 5,866,343 |
| 2016-10-12 | $40.04 | $40.34 | $39.77 | $40.12 | $34.63 | 4,022,184 |
| 2016-10-11 | $40.60 | $40.65 | $39.78 | $39.95 | $34.48 | 4,092,933 |
| 2016-10-10 | $40.89 | $40.95 | $40.63 | $40.68 | $35.11 | 2,933,708 |
| 2016-10-07 | $40.80 | $40.97 | $40.35 | $40.57 | $35.02 | 4,048,402 |
| 2016-10-06 | $40.90 | $40.94 | $40.46 | $40.73 | $35.16 | 4,367,487 |
| 2016-10-05 | $40.50 | $40.90 | $40.38 | $40.83 | $35.24 | 5,721,856 |
| 2016-10-04 | $39.83 | $40.40 | $39.63 | $40.20 | $34.70 | 6,533,324 |
| 2016-10-03 | $39.78 | $39.90 | $39.52 | $39.69 | $34.26 | 3,666,526 |
| 2016-09-30 | $39.48 | $40.08 | $39.30 | $39.88 | $34.42 | 8,674,712 |
| 2016-09-29 | $39.50 | $39.90 | $38.78 | $39.06 | $33.72 | 12,859,875 |
| 2016-09-28 | $39.57 | $39.65 | $39.31 | $39.50 | $34.10 | 8,115,856 |
| 2016-09-27 | $39.45 | $39.64 | $39.10 | $39.50 | $34.10 | 8,473,961 |
| 2016-09-26 | $39.83 | $39.96 | $39.43 | $39.55 | $34.14 | 4,418,003 |
| 2016-09-23 | $40.19 | $40.55 | $40.01 | $40.20 | $34.70 | 5,712,275 |
| 2016-09-22 | $40.87 | $40.90 | $40.25 | $40.35 | $34.83 | 4,540,741 |
| 2016-09-21 | $40.42 | $40.66 | $40.17 | $40.52 | $34.98 | 4,393,043 |
| 2016-09-20 | $40.46 | $40.78 | $40.13 | $40.18 | $34.68 | 5,032,143 |
| 2016-09-19 | $40.25 | $40.63 | $39.95 | $40.09 | $34.61 | 5,218,435 |
| 2016-09-16 | $40.49 | $40.56 | $40.00 | $40.06 | $34.58 | 6,281,630 |
| 2016-09-15 | $40.50 | $41.01 | $40.43 | $40.85 | $35.26 | 4,501,949 |
| 2016-09-14 | $40.65 | $40.91 | $40.43 | $40.54 | $34.99 | 4,259,866 |
| 2016-09-13 | $40.90 | $41.15 | $40.46 | $40.74 | $35.17 | 5,339,632 |
| 2016-09-12 | $40.69 | $41.59 | $40.51 | $41.46 | $35.79 | 5,022,051 |
| 2016-09-09 | $41.34 | $41.74 | $40.93 | $40.93 | $35.33 | 5,830,566 |
| 2016-09-08 | $41.32 | $41.75 | $41.26 | $41.44 | $35.77 | 4,161,836 |
| 2016-09-07 | $41.29 | $41.57 | $41.15 | $41.29 | $35.64 | 4,372,436 |
| 2016-09-06 | $41.56 | $41.76 | $41.18 | $41.48 | $35.81 | 4,117,361 |
| 2016-09-02 | $41.58 | $41.76 | $41.29 | $41.65 | $35.95 | 2,493,203 |
| 2016-09-01 | $41.80 | $42.02 | $41.09 | $41.47 | $35.80 | 3,357,138 |
| 2016-08-31 | $41.78 | $41.99 | $41.20 | $41.67 | $35.97 | 4,433,622 |
| 2016-08-30 | $41.15 | $41.72 | $41.15 | $41.71 | $36.00 | 3,259,779 |
| 2016-08-29 | $40.92 | $41.41 | $40.84 | $41.26 | $35.62 | 3,178,657 |
| 2016-08-26 | $40.66 | $41.00 | $40.53 | $40.85 | $35.26 | 4,970,159 |
| 2016-08-25 | $40.22 | $40.53 | $40.20 | $40.53 | $34.99 | 3,026,179 |
| 2016-08-24 | $40.35 | $40.45 | $40.16 | $40.29 | $34.78 | 2,616,506 |
| 2016-08-23 | $40.40 | $40.52 | $40.24 | $40.25 | $34.74 | 2,133,671 |
| 2016-08-22 | $40.16 | $40.33 | $39.97 | $40.18 | $34.68 | 2,214,204 |
| 2016-08-19 | $40.06 | $40.35 | $39.87 | $40.25 | $34.74 | 3,117,002 |
| 2016-08-18 | $40.06 | $40.38 | $39.98 | $40.24 | $34.73 | 2,801,330 |
| 2016-08-17 | $40.03 | $40.28 | $39.99 | $40.21 | $34.71 | 3,936,900 |
| 2016-08-16 | $39.89 | $40.32 | $39.88 | $39.99 | $34.52 | 3,634,417 |
| 2016-08-15 | $39.98 | $40.27 | $39.89 | $40.16 | $34.67 | 2,239,825 |
| 2016-08-12 | $39.58 | $39.75 | $39.42 | $39.73 | $34.29 | 3,054,335 |
| 2016-08-11 | $39.87 | $40.20 | $39.74 | $40.04 | $34.56 | 2,609,564 |
| 2016-08-10 | $40.29 | $40.37 | $39.80 | $39.84 | $34.39 | 2,695,974 |
| 2016-08-09 | $40.57 | $40.70 | $40.27 | $40.28 | $34.77 | 2,966,714 |
| 2016-08-08 | $40.50 | $40.84 | $40.47 | $40.59 | $35.04 | 3,028,074 |
| 2016-08-05 | $39.54 | $40.53 | $39.42 | $40.50 | $34.96 | 5,482,538 |
| 2016-08-04 | $39.14 | $39.28 | $38.83 | $38.94 | $33.61 | 5,517,109 |
| 2016-08-03 | $38.87 | $39.37 | $38.79 | $39.22 | $33.85 | 3,759,389 |
| 2016-08-02 | $39.21 | $39.24 | $38.53 | $38.80 | $33.49 | 4,321,801 |
| 2016-08-01 | $39.55 | $39.71 | $39.11 | $39.20 | $33.84 | 3,742,252 |
| 2016-07-29 | $39.47 | $39.76 | $39.35 | $39.40 | $34.01 | 4,375,328 |
| 2016-07-28 | $39.79 | $39.95 | $39.56 | $39.83 | $34.22 | 4,144,813 |
| 2016-07-27 | $39.59 | $40.29 | $39.47 | $39.93 | $34.30 | 7,067,672 |
| 2016-07-26 | $39.18 | $39.68 | $39.10 | $39.60 | $34.02 | 6,351,039 |
| 2016-07-25 | $39.21 | $39.44 | $38.87 | $39.05 | $33.55 | 4,447,538 |
| 2016-07-22 | $38.64 | $39.25 | $38.62 | $39.19 | $33.67 | 4,919,652 |
| 2016-07-21 | $39.45 | $39.80 | $38.57 | $38.60 | $33.16 | 8,439,647 |
| 2016-07-20 | $40.00 | $40.03 | $39.52 | $40.01 | $34.37 | 4,815,397 |
| 2016-07-19 | $39.72 | $39.78 | $39.50 | $39.71 | $34.11 | 2,963,259 |
| 2016-07-18 | $39.86 | $40.02 | $39.67 | $39.93 | $34.30 | 3,433,379 |
| 2016-07-15 | $40.09 | $40.09 | $39.48 | $39.79 | $34.18 | 3,946,248 |
| 2016-07-14 | $40.67 | $40.67 | $39.59 | $39.69 | $34.10 | 3,866,496 |
| 2016-07-13 | $39.31 | $39.63 | $39.03 | $39.41 | $33.86 | 4,342,782 |
| 2016-07-12 | $39.05 | $39.46 | $39.03 | $39.37 | $33.82 | 5,769,157 |
| 2016-07-11 | $38.82 | $39.11 | $38.53 | $38.59 | $33.15 | 3,929,962 |
| 2016-07-08 | $38.11 | $38.54 | $38.11 | $38.49 | $33.06 | 4,742,836 |
| 2016-07-07 | $37.29 | $38.15 | $37.29 | $37.76 | $32.44 | 5,705,153 |
| 2016-07-06 | $36.78 | $37.40 | $36.50 | $37.31 | $32.05 | 8,480,249 |
| 2016-07-05 | $37.65 | $37.65 | $36.87 | $37.13 | $31.90 | 10,249,078 |
| 2016-07-01 | $38.60 | $38.73 | $38.00 | $38.04 | $32.68 | 5,724,290 |
| 2016-06-30 | $38.45 | $38.87 | $37.97 | $38.85 | $33.37 | 7,417,409 |
| 2016-06-29 | $37.23 | $38.02 | $36.97 | $38.00 | $32.64 | 8,431,375 |
| 2016-06-28 | $36.52 | $36.79 | $36.05 | $36.79 | $31.60 | 6,531,830 |
| 2016-06-27 | $37.22 | $37.26 | $35.72 | $35.88 | $30.82 | 10,933,674 |
| 2016-06-24 | $39.38 | $39.60 | $37.96 | $37.99 | $32.64 | 12,061,847 |
| 2016-06-23 | $41.10 | $41.54 | $41.10 | $41.54 | $35.68 | 4,490,589 |
| 2016-06-22 | $40.49 | $40.83 | $40.42 | $40.60 | $34.88 | 4,704,254 |
| 2016-06-21 | $40.69 | $40.69 | $40.32 | $40.44 | $34.74 | 3,700,888 |
| 2016-06-20 | $40.88 | $41.11 | $40.36 | $40.42 | $34.72 | 4,964,535 |
| 2016-06-17 | $40.24 | $40.44 | $39.88 | $40.06 | $34.41 | 5,470,511 |
| 2016-06-16 | $39.76 | $40.19 | $39.40 | $40.16 | $34.50 | 3,971,910 |
| 2016-06-15 | $40.42 | $40.69 | $40.21 | $40.26 | $34.59 | 4,210,636 |
| 2016-06-14 | $40.80 | $41.17 | $40.01 | $40.15 | $34.49 | 6,521,877 |
| 2016-06-13 | $41.09 | $41.53 | $40.96 | $40.96 | $35.19 | 5,267,203 |
| 2016-06-10 | $41.07 | $41.32 | $41.01 | $41.24 | $35.43 | 5,330,001 |
| 2016-06-09 | $41.82 | $41.85 | $41.37 | $41.65 | $35.78 | 5,623,419 |
| 2016-06-08 | $42.03 | $42.33 | $41.95 | $42.06 | $36.13 | 3,536,062 |
| 2016-06-07 | $42.36 | $42.52 | $42.03 | $42.04 | $36.11 | 4,630,866 |
| 2016-06-06 | $41.67 | $42.61 | $41.67 | $42.39 | $36.42 | 5,050,386 |
| 2016-06-03 | $41.27 | $41.64 | $40.96 | $41.52 | $35.67 | 7,314,696 |
| 2016-06-02 | $42.18 | $42.20 | $41.94 | $42.16 | $36.22 | 4,827,914 |
| 2016-06-01 | $41.68 | $42.31 | $41.35 | $42.25 | $36.29 | 4,034,875 |
| 2016-05-31 | $42.52 | $42.56 | $41.92 | $42.06 | $36.13 | 5,628,481 |
| 2016-05-27 | $42.16 | $42.36 | $41.88 | $42.27 | $36.31 | 4,028,387 |
| 2016-05-26 | $42.09 | $42.30 | $41.76 | $42.03 | $36.11 | 3,576,717 |
| 2016-05-25 | $41.98 | $42.55 | $41.92 | $42.21 | $36.26 | 5,547,233 |
| 2016-05-24 | $41.22 | $41.96 | $41.14 | $41.68 | $35.81 | 4,753,002 |
| 2016-05-23 | $40.93 | $41.18 | $40.65 | $40.97 | $35.20 | 3,587,432 |
| 2016-05-20 | $41.01 | $41.43 | $40.96 | $41.07 | $35.28 | 4,310,024 |
| 2016-05-19 | $40.85 | $41.26 | $40.49 | $40.83 | $35.07 | 5,677,441 |
| 2016-05-18 | $39.90 | $41.16 | $39.86 | $41.14 | $35.34 | 8,032,233 |
| 2016-05-17 | $39.54 | $40.16 | $39.45 | $39.84 | $34.22 | 8,157,591 |
| 2016-05-16 | $39.32 | $39.95 | $39.30 | $39.74 | $34.14 | 3,904,528 |
| 2016-05-13 | $39.75 | $40.15 | $39.30 | $39.44 | $33.88 | 5,411,262 |
| 2016-05-12 | $40.12 | $40.40 | $39.45 | $39.74 | $34.14 | 6,713,721 |
| 2016-05-11 | $40.07 | $40.39 | $39.87 | $39.87 | $34.25 | 5,317,950 |
| 2016-05-10 | $39.69 | $40.27 | $39.58 | $40.24 | $34.57 | 4,152,290 |
| 2016-05-09 | $39.48 | $39.74 | $39.23 | $39.37 | $33.82 | 4,713,957 |
| 2016-05-06 | $39.15 | $39.59 | $38.98 | $39.53 | $33.96 | 3,553,654 |
| 2016-05-05 | $39.28 | $39.55 | $39.05 | $39.40 | $33.85 | 3,790,036 |
| 2016-05-04 | $39.39 | $39.77 | $39.07 | $39.28 | $33.74 | 4,297,382 |
| 2016-05-03 | $40.09 | $40.12 | $39.41 | $39.81 | $34.20 | 4,974,319 |
| 2016-05-02 | $40.28 | $40.85 | $40.02 | $40.77 | $35.02 | 6,055,731 |
| 2016-04-29 | $40.19 | $40.51 | $39.75 | $40.24 | $34.57 | 5,947,550 |
| 2016-04-28 | $40.86 | $41.16 | $40.57 | $40.64 | $34.76 | 5,453,123 |
| 2016-04-27 | $41.06 | $41.60 | $40.99 | $41.28 | $35.31 | 5,129,043 |
| 2016-04-26 | $40.90 | $41.28 | $40.85 | $41.23 | $35.27 | 6,006,180 |
| 2016-04-25 | $40.86 | $41.15 | $40.60 | $40.67 | $34.79 | 6,368,106 |
| 2016-04-22 | $40.58 | $41.40 | $40.53 | $41.06 | $35.12 | 6,815,436 |
| 2016-04-21 | $40.17 | $40.95 | $39.92 | $40.70 | $34.82 | 8,406,655 |
| 2016-04-20 | $38.82 | $39.72 | $38.82 | $39.72 | $33.98 | 7,314,367 |
| 2016-04-19 | $38.38 | $39.00 | $38.38 | $38.84 | $33.23 | 5,092,300 |
| 2016-04-18 | $37.69 | $38.32 | $37.55 | $38.31 | $32.77 | 4,257,718 |
| 2016-04-15 | $38.02 | $38.27 | $37.70 | $37.85 | $32.38 | 5,289,672 |
| 2016-04-14 | $37.71 | $38.42 | $37.51 | $38.06 | $32.56 | 4,652,193 |
| 2016-04-13 | $36.44 | $37.78 | $36.43 | $37.78 | $32.32 | 6,000,619 |
| 2016-04-12 | $36.01 | $36.33 | $35.91 | $36.13 | $30.91 | 5,531,155 |
| 2016-04-11 | $35.76 | $36.14 | $35.64 | $35.86 | $30.68 | 4,004,662 |
| 2016-04-08 | $36.05 | $36.13 | $35.44 | $35.49 | $30.36 | 5,383,423 |
| 2016-04-07 | $36.60 | $36.74 | $35.54 | $35.67 | $30.51 | 4,918,031 |
| 2016-04-06 | $36.47 | $37.10 | $36.43 | $36.97 | $31.63 | 10,732,811 |
| 2016-04-05 | $36.59 | $36.89 | $36.39 | $36.52 | $31.24 | 6,456,775 |
| 2016-04-04 | $36.92 | $37.19 | $36.81 | $37.04 | $31.69 | 4,674,730 |
| 2016-04-01 | $36.66 | $37.01 | $36.38 | $36.93 | $31.59 | 6,374,693 |
| 2016-03-31 | $37.00 | $37.34 | $36.72 | $36.83 | $31.51 | 4,755,503 |
| 2016-03-30 | $37.30 | $37.66 | $37.06 | $37.14 | $31.77 | 5,087,671 |
| 2016-03-29 | $36.94 | $37.06 | $36.59 | $36.97 | $31.63 | 4,907,780 |
| 2016-03-28 | $37.32 | $37.52 | $37.05 | $37.34 | $31.94 | 3,695,000 |
| 2016-03-24 | $37.09 | $37.32 | $36.80 | $37.28 | $31.89 | 3,667,468 |
| 2016-03-23 | $37.89 | $37.94 | $37.42 | $37.52 | $32.10 | 5,096,261 |
| 2016-03-22 | $37.75 | $38.09 | $37.56 | $37.86 | $32.39 | 4,491,536 |
| 2016-03-21 | $38.20 | $38.56 | $37.86 | $38.13 | $32.62 | 5,365,525 |
| 2016-03-18 | $37.59 | $38.31 | $37.52 | $38.15 | $32.63 | 10,530,156 |
| 2016-03-17 | $37.06 | $37.46 | $36.70 | $37.38 | $31.98 | 8,577,229 |
| 2016-03-16 | $37.37 | $37.86 | $36.89 | $37.17 | $31.80 | 6,295,813 |
| 2016-03-15 | $37.24 | $37.50 | $36.99 | $37.49 | $32.07 | 4,695,096 |
| 2016-03-14 | $37.41 | $37.78 | $37.22 | $37.63 | $32.19 | 4,842,167 |
| 2016-03-11 | $37.33 | $37.81 | $37.22 | $37.75 | $32.29 | 6,131,118 |
| 2016-03-10 | $37.44 | $37.56 | $36.27 | $36.87 | $31.54 | 7,147,743 |
| 2016-03-09 | $37.79 | $37.85 | $37.00 | $37.14 | $31.77 | 5,889,708 |
| 2016-03-08 | $37.68 | $37.90 | $37.21 | $37.49 | $32.07 | 6,155,169 |
| 2016-03-07 | $37.67 | $38.24 | $37.46 | $38.17 | $32.65 | 4,698,514 |
| 2016-03-04 | $37.85 | $38.43 | $37.81 | $38.09 | $32.58 | 7,569,991 |
| 2016-03-03 | $37.37 | $37.72 | $37.20 | $37.69 | $32.24 | 5,228,222 |
| 2016-03-02 | $36.69 | $37.44 | $36.69 | $37.42 | $32.01 | 6,846,270 |
| 2016-03-01 | $35.61 | $36.83 | $35.59 | $36.80 | $31.48 | 6,993,906 |
| 2016-02-29 | $35.94 | $36.10 | $35.38 | $35.39 | $30.27 | 7,018,483 |
| 2016-02-26 | $35.59 | $36.40 | $35.58 | $36.12 | $30.90 | 6,652,619 |
| 2016-02-25 | $34.78 | $35.35 | $34.52 | $35.33 | $30.22 | 4,677,633 |
| 2016-02-24 | $34.29 | $34.89 | $33.82 | $34.77 | $29.74 | 5,894,698 |
| 2016-02-23 | $35.29 | $35.31 | $34.70 | $35.06 | $29.99 | 5,033,193 |
| 2016-02-22 | $35.35 | $35.69 | $35.26 | $35.43 | $30.31 | 5,184,649 |
| 2016-02-19 | $34.41 | $35.01 | $34.33 | $34.93 | $29.88 | 7,296,532 |
| 2016-02-18 | $34.96 | $35.11 | $34.43 | $34.54 | $29.55 | 6,913,772 |
| 2016-02-17 | $35.04 | $35.35 | $34.86 | $34.91 | $29.86 | 8,377,632 |
| 2016-02-16 | $34.46 | $34.83 | $34.18 | $34.55 | $29.56 | 8,241,776 |
| 2016-02-12 | $33.42 | $33.94 | $33.00 | $33.83 | $28.94 | 9,233,982 |
| 2016-02-11 | $32.31 | $33.04 | $32.20 | $32.74 | $28.01 | 9,782,556 |
| 2016-02-10 | $34.06 | $34.27 | $33.54 | $33.56 | $28.71 | 7,721,386 |
| 2016-02-09 | $32.60 | $33.91 | $32.42 | $33.60 | $28.74 | 6,777,269 |
| 2016-02-08 | $33.69 | $33.82 | $32.81 | $33.30 | $28.49 | 9,439,829 |
| 2016-02-05 | $35.00 | $35.37 | $34.33 | $34.46 | $29.48 | 5,552,314 |
| 2016-02-04 | $34.27 | $35.21 | $34.15 | $34.95 | $29.90 | 6,187,893 |
| 2016-02-03 | $34.55 | $34.59 | $33.16 | $34.34 | $29.38 | 8,497,195 |
| 2016-02-02 | $34.96 | $35.12 | $34.06 | $34.29 | $29.33 | 8,421,155 |
| 2016-02-01 | $35.86 | $36.05 | $35.23 | $35.50 | $30.37 | 6,557,164 |
| 2016-01-29 | $35.58 | $36.23 | $35.43 | $36.22 | $30.98 | 7,699,957 |
| 2016-01-28 | $35.75 | $35.98 | $34.99 | $35.37 | $30.12 | 7,180,957 |
| 2016-01-27 | $35.41 | $36.38 | $35.16 | $35.43 | $30.17 | 7,119,140 |
| 2016-01-26 | $34.75 | $35.73 | $34.75 | $35.56 | $30.28 | 7,427,686 |
| 2016-01-25 | $35.02 | $35.20 | $34.56 | $34.67 | $29.52 | 8,933,717 |
| 2016-01-22 | $34.82 | $35.40 | $34.64 | $35.15 | $29.93 | 9,117,392 |
| 2016-01-21 | $35.71 | $36.00 | $34.24 | $34.31 | $29.21 | 12,502,374 |
| 2016-01-20 | $34.89 | $35.90 | $34.75 | $35.47 | $30.20 | 12,983,392 |
| 2016-01-19 | $36.38 | $36.49 | $35.72 | $35.93 | $30.59 | 8,179,018 |
| 2016-01-15 | $35.61 | $36.20 | $35.34 | $35.78 | $30.46 | 7,459,415 |
| 2016-01-14 | $36.74 | $37.41 | $36.10 | $37.07 | $31.56 | 7,369,969 |
| 2016-01-13 | $38.01 | $38.10 | $36.27 | $36.46 | $31.04 | 8,969,309 |
| 2016-01-12 | $38.00 | $38.10 | $37.16 | $37.72 | $32.12 | 6,445,223 |
| 2016-01-11 | $37.65 | $37.73 | $36.96 | $37.42 | $31.86 | 5,718,788 |
| 2016-01-08 | $38.20 | $38.30 | $37.07 | $37.15 | $31.63 | 6,984,945 |
| 2016-01-07 | $38.14 | $38.62 | $37.73 | $37.84 | $32.22 | 8,238,392 |
| 2016-01-06 | $39.15 | $39.23 | $38.69 | $38.82 | $33.05 | 7,073,915 |
| 2016-01-05 | $39.94 | $40.24 | $39.59 | $39.82 | $33.90 | 6,996,683 |
| 2016-01-04 | $40.29 | $40.29 | $39.48 | $39.97 | $34.03 | 7,528,184 |
| 2015-12-31 | $40.97 | $41.81 | $40.90 | $41.22 | $35.10 | 6,392,890 |
| 2015-12-30 | $41.59 | $41.79 | $41.27 | $41.28 | $35.15 | 2,307,986 |
| 2015-12-29 | $41.46 | $42.02 | $41.33 | $41.72 | $35.52 | 3,537,597 |
| 2015-12-28 | $41.00 | $41.23 | $40.83 | $41.14 | $35.03 | 2,813,717 |
| 2015-12-24 | $41.34 | $41.43 | $41.10 | $41.23 | $35.10 | 2,485,562 |
| 2015-12-23 | $41.24 | $41.38 | $41.05 | $41.35 | $35.21 | 5,577,008 |
| 2015-12-22 | $40.92 | $41.03 | $40.41 | $40.99 | $34.90 | 10,428,698 |
| 2015-12-21 | $40.55 | $40.75 | $40.15 | $40.59 | $34.56 | 3,485,382 |
| 2015-12-18 | $40.87 | $41.03 | $40.20 | $40.22 | $34.24 | 9,823,227 |
| 2015-12-17 | $42.67 | $42.78 | $41.26 | $41.26 | $35.13 | 7,513,470 |
| 2015-12-16 | $42.46 | $42.95 | $42.03 | $42.70 | $36.36 | 10,555,622 |
| 2015-12-15 | $40.99 | $42.21 | $40.99 | $42.04 | $35.79 | 8,139,842 |
| 2015-12-14 | $40.93 | $41.27 | $40.02 | $40.39 | $34.39 | 13,540,743 |
| 2015-12-11 | $41.66 | $41.82 | $40.51 | $40.77 | $34.71 | 11,148,546 |
| 2015-12-10 | $42.42 | $42.74 | $42.04 | $42.27 | $35.99 | 8,693,996 |
| 2015-12-09 | $42.88 | $43.30 | $42.17 | $42.40 | $36.10 | 10,943,767 |
| 2015-12-08 | $43.18 | $43.46 | $43.00 | $43.15 | $36.74 | 8,365,273 |
| 2015-12-07 | $43.95 | $44.10 | $43.35 | $43.59 | $37.11 | 4,146,208 |
| 2015-12-04 | $43.21 | $44.22 | $43.11 | $44.06 | $37.51 | 8,236,219 |
| 2015-12-03 | $43.67 | $43.81 | $42.83 | $42.98 | $36.59 | 5,661,584 |
| 2015-12-02 | $44.08 | $44.16 | $43.42 | $43.49 | $37.03 | 5,010,431 |
| 2015-12-01 | $44.05 | $44.27 | $43.65 | $43.91 | $37.39 | 5,710,325 |
| 2015-11-30 | $43.92 | $44.49 | $43.76 | $43.84 | $37.33 | 6,478,491 |
| 2015-11-27 | $43.87 | $44.00 | $43.75 | $43.88 | $37.36 | 1,530,999 |
| 2015-11-25 | $43.83 | $43.97 | $43.61 | $43.93 | $37.40 | 4,428,458 |
| 2015-11-24 | $43.25 | $43.86 | $43.13 | $43.68 | $37.19 | 5,456,707 |
| 2015-11-23 | $43.81 | $43.98 | $43.60 | $43.67 | $37.18 | 5,258,427 |
| 2015-11-20 | $44.03 | $44.03 | $43.66 | $43.74 | $37.24 | 4,505,161 |
| 2015-11-19 | $43.97 | $44.02 | $43.66 | $43.83 | $37.32 | 4,400,483 |
| 2015-11-18 | $42.97 | $44.09 | $42.91 | $44.00 | $37.46 | 7,093,818 |
| 2015-11-17 | $43.13 | $43.44 | $42.81 | $42.91 | $36.54 | 3,969,997 |
| 2015-11-16 | $42.57 | $42.94 | $42.34 | $42.93 | $36.55 | 5,529,637 |
| 2015-11-13 | $42.98 | $43.29 | $42.55 | $42.67 | $36.33 | 4,041,281 |
| 2015-11-12 | $43.51 | $43.67 | $43.17 | $43.18 | $36.77 | 4,334,036 |
| 2015-11-11 | $43.89 | $44.09 | $43.64 | $43.84 | $37.33 | 5,621,348 |
| 2015-11-10 | $43.62 | $43.99 | $43.33 | $43.63 | $37.15 | 4,792,843 |
| 2015-11-09 | $44.32 | $44.34 | $43.51 | $43.67 | $37.18 | 5,187,325 |
| 2015-11-06 | $44.15 | $44.73 | $43.84 | $44.19 | $37.63 | 6,391,304 |
| 2015-11-05 | $42.73 | $43.43 | $42.41 | $43.29 | $36.86 | 6,229,946 |
| 2015-11-04 | $42.66 | $42.91 | $42.49 | $42.59 | $36.26 | 4,036,118 |
| 2015-11-03 | $42.09 | $42.87 | $41.96 | $42.65 | $36.31 | 6,070,043 |
| 2015-11-02 | $41.87 | $42.36 | $41.65 | $42.25 | $35.97 | 5,748,644 |
| 2015-10-30 | $42.46 | $42.67 | $41.62 | $41.65 | $35.46 | 8,758,881 |
| 2015-10-29 | $42.89 | $43.16 | $42.36 | $42.45 | $36.14 | 5,229,517 |
| 2015-10-28 | $41.83 | $43.17 | $41.75 | $43.07 | $36.53 | 7,998,136 |
| 2015-10-27 | $41.56 | $41.74 | $41.30 | $41.71 | $35.37 | 5,692,782 |
| 2015-10-26 | $42.17 | $42.40 | $41.86 | $41.89 | $35.52 | 5,035,170 |
| 2015-10-23 | $42.13 | $42.41 | $41.77 | $42.25 | $35.83 | 5,813,727 |
| 2015-10-22 | $41.08 | $41.96 | $40.99 | $41.65 | $35.32 | 8,893,742 |
| 2015-10-21 | $41.37 | $41.73 | $40.81 | $40.84 | $34.63 | 8,385,701 |
| 2015-10-20 | $41.00 | $41.63 | $40.80 | $41.25 | $34.98 | 8,589,650 |
| 2015-10-19 | $39.99 | $40.54 | $39.99 | $40.17 | $34.07 | 5,222,789 |
| 2015-10-16 | $40.73 | $40.86 | $40.17 | $40.49 | $34.34 | 5,705,293 |
| 2015-10-15 | $39.69 | $40.51 | $39.54 | $40.48 | $34.33 | 3,902,584 |
| 2015-10-14 | $39.67 | $39.67 | $39.18 | $39.26 | $33.29 | 5,390,600 |
| 2015-10-13 | $40.15 | $40.40 | $39.79 | $39.84 | $33.79 | 4,179,189 |
| 2015-10-12 | $40.36 | $40.60 | $40.23 | $40.46 | $34.31 | 2,954,067 |
| 2015-10-09 | $40.81 | $40.91 | $40.18 | $40.45 | $34.30 | 4,191,034 |
| 2015-10-08 | $40.35 | $40.88 | $40.21 | $40.87 | $34.66 | 4,107,764 |
| 2015-10-07 | $40.34 | $40.60 | $40.09 | $40.55 | $34.39 | 5,122,878 |
| 2015-10-06 | $39.95 | $40.26 | $39.66 | $39.96 | $33.89 | 4,264,365 |
| 2015-10-05 | $39.54 | $40.25 | $39.40 | $40.15 | $34.05 | 5,419,780 |
| 2015-10-02 | $38.19 | $39.18 | $37.48 | $39.17 | $33.22 | 7,653,887 |
| 2015-10-01 | $39.10 | $39.41 | $38.75 | $39.36 | $33.38 | 5,590,984 |
| 2015-09-30 | $39.04 | $39.19 | $38.68 | $39.15 | $33.20 | 6,173,096 |
| 2015-09-29 | $38.24 | $38.51 | $37.87 | $38.44 | $32.60 | 4,891,044 |
| 2015-09-28 | $39.17 | $39.35 | $38.14 | $38.20 | $32.40 | 6,769,835 |
| 2015-09-25 | $39.18 | $39.74 | $38.70 | $39.60 | $33.58 | 7,025,293 |
| 2015-09-24 | $38.36 | $38.66 | $38.14 | $38.52 | $32.67 | 4,719,174 |
| 2015-09-23 | $38.80 | $38.96 | $38.46 | $38.82 | $32.92 | 3,731,307 |
| 2015-09-22 | $38.74 | $39.12 | $38.40 | $38.85 | $32.95 | 5,799,613 |
| 2015-09-21 | $39.20 | $39.54 | $39.00 | $39.43 | $33.44 | 3,907,144 |
| 2015-09-18 | $39.21 | $39.28 | $38.68 | $38.86 | $32.95 | 10,558,136 |
| 2015-09-17 | $40.83 | $41.12 | $39.68 | $39.81 | $33.76 | 7,720,416 |
| 2015-09-16 | $40.00 | $40.32 | $39.64 | $40.23 | $34.12 | 4,170,899 |
| 2015-09-15 | $39.68 | $40.22 | $39.45 | $40.06 | $33.97 | 5,256,656 |
| 2015-09-14 | $39.50 | $39.67 | $39.22 | $39.56 | $33.55 | 4,325,506 |
| 2015-09-11 | $39.04 | $39.57 | $38.76 | $39.56 | $33.55 | 4,587,227 |
| 2015-09-10 | $38.77 | $39.60 | $38.65 | $39.33 | $33.35 | 5,702,356 |
| 2015-09-09 | $39.98 | $40.27 | $38.88 | $38.98 | $33.06 | 5,769,284 |
| 2015-09-08 | $39.30 | $39.38 | $38.69 | $39.32 | $33.35 | 6,037,405 |
| 2015-09-04 | $38.80 | $38.90 | $38.31 | $38.49 | $32.64 | 6,382,001 |
| 2015-09-03 | $39.21 | $39.82 | $39.09 | $39.28 | $33.31 | 8,189,501 |
| 2015-09-02 | $38.98 | $39.05 | $38.43 | $39.02 | $33.09 | 6,513,198 |
| 2015-09-01 | $38.81 | $39.10 | $38.10 | $38.34 | $32.51 | 8,365,805 |