Vanguard Short-Term Bond ETF (BSV) Exchange: NYSE ARCA
Data as of April 23, 2024
$75.88 ($0.03) 0.04%
Vanguard Short-Term Bond ETF - Daily Information
Click for more stock information on Vanguard Short-Term Bond ETF.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $75.81 |
| Previous Close | $75.88 |
| High | $75.94 |
| Low | $75.81 |
| Adjusted Open | $75.81 |
| Previous Adjusted Close | $75.88 |
| Adjusted High | $75.94 |
| Adjusted Low | $75.81 |
About Vanguard Short-Term Bond ETF (BSV)
The Fund employs an indexing investment approach designed to track the performance of the Bloomberg Barclays U.S. 1–5 Year Government/Credit Float Adjusted Index. This Index includes all medium and larger issues of U.S. government, investment-grade corporate, and investment-grade international dollar-denominated bonds that have maturities between 1 and 5 years and are publicly issued.The Fund invests by sampling the Index, meaning that it holds a range of securities that, in the aggregate, approximates the full Index in terms of key risk factors and other characteristics. All of the Fund's investments will be selected through the sampling process, and at least 80% of the Fund's assets will be invested in bonds held in the Index. The Fund maintains a dollar-weighted average maturity consistent with that of the Index. As of December 31, 2019, the dollar-weighted average maturity of the Index was 2.8 years.
Invest in Vanguard Short-Term Bond ETF (BSV)
Historical Stock Data for Vanguard Short-Term Bond ETF (BSV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $75.81 | $75.94 | $75.81 | $75.88 | $75.88 | 2,397,375 |
| 2024-04-18 | $75.79 | $75.94 | $75.79 | $75.85 | $75.85 | 2,405,543 |
| 2024-04-17 | $75.86 | $75.97 | $75.86 | $75.92 | $75.92 | 2,249,370 |
| 2024-04-16 | $75.82 | $75.90 | $75.76 | $75.81 | $75.81 | 2,955,216 |
| 2024-04-15 | $75.89 | $75.92 | $75.80 | $75.90 | $75.90 | 1,400,689 |
| 2024-04-12 | $76.03 | $76.09 | $76.02 | $76.02 | $76.02 | 1,063,342 |
| 2024-04-11 | $75.87 | $75.98 | $75.87 | $75.91 | $75.91 | 4,137,676 |
| 2024-04-10 | $76.06 | $76.06 | $75.86 | $75.89 | $75.89 | 3,439,389 |
| 2024-04-09 | $76.29 | $76.35 | $76.26 | $76.32 | $76.32 | 1,446,304 |
| 2024-04-08 | $76.25 | $76.28 | $76.21 | $76.23 | $76.23 | 1,071,935 |
| 2024-04-05 | $76.34 | $76.43 | $76.32 | $76.32 | $76.32 | 3,387,702 |
| 2024-04-04 | $76.53 | $76.53 | $76.37 | $76.49 | $76.49 | 1,768,778 |
| 2024-04-03 | $76.29 | $76.39 | $76.24 | $76.37 | $76.37 | 1,545,506 |
| 2024-04-02 | $76.27 | $76.35 | $76.25 | $76.34 | $76.34 | 2,177,784 |
| 2024-04-01 | $76.44 | $76.69 | $76.27 | $76.31 | $76.31 | 1,598,265 |
| 2024-03-28 | $76.72 | $76.75 | $76.67 | $76.67 | $76.47 | 1,403,453 |
| 2024-03-27 | $76.65 | $76.80 | $76.65 | $76.79 | $76.58 | 1,694,933 |
| 2024-03-26 | $76.61 | $76.68 | $76.60 | $76.66 | $76.46 | 2,162,652 |
| 2024-03-25 | $76.67 | $76.77 | $76.63 | $76.63 | $76.43 | 4,733,513 |
| 2024-03-22 | $76.70 | $76.73 | $76.61 | $76.70 | $76.50 | 1,454,452 |
| 2024-03-21 | $76.58 | $76.65 | $76.58 | $76.58 | $76.38 | 1,298,985 |
| 2024-03-20 | $76.45 | $76.63 | $76.45 | $76.58 | $76.38 | 2,120,573 |
| 2024-03-19 | $76.38 | $76.48 | $76.38 | $76.47 | $76.27 | 2,495,212 |
| 2024-03-18 | $76.38 | $76.40 | $76.33 | $76.34 | $76.14 | 1,365,310 |
| 2024-03-15 | $76.41 | $76.41 | $76.35 | $76.35 | $76.35 | 1,182,853 |
| 2024-03-14 | $76.51 | $76.51 | $76.41 | $76.43 | $76.43 | 1,570,136 |
| 2024-03-13 | $76.55 | $76.65 | $76.55 | $76.56 | $76.56 | 1,821,237 |
| 2024-03-12 | $76.66 | $76.69 | $76.60 | $76.61 | $76.61 | 1,118,936 |
| 2024-03-11 | $76.76 | $76.77 | $76.68 | $76.72 | $76.72 | 1,647,815 |
| 2024-03-08 | $76.79 | $76.86 | $76.76 | $76.77 | $76.77 | 1,825,049 |
| 2024-03-07 | $76.66 | $76.72 | $76.65 | $76.72 | $76.72 | 2,168,393 |
| 2024-03-06 | $76.70 | $76.70 | $76.59 | $76.61 | $76.61 | 1,421,614 |
| 2024-03-05 | $76.55 | $76.64 | $76.51 | $76.58 | $76.58 | 1,602,553 |
| 2024-03-04 | $76.44 | $76.52 | $76.44 | $76.46 | $76.46 | 1,436,440 |
| 2024-03-01 | $76.35 | $76.58 | $76.30 | $76.55 | $76.55 | 2,417,219 |
| 2024-02-29 | $76.49 | $76.60 | $76.49 | $76.54 | $76.54 | 1,552,323 |
| 2024-02-28 | $76.43 | $76.50 | $76.43 | $76.49 | $76.49 | 1,273,460 |
| 2024-02-27 | $76.41 | $76.45 | $76.38 | $76.39 | $76.39 | 1,402,757 |
| 2024-02-26 | $76.45 | $76.47 | $76.37 | $76.41 | $76.41 | 1,382,427 |
| 2024-02-23 | $76.43 | $76.52 | $76.40 | $76.47 | $76.47 | 1,187,848 |
| 2024-02-22 | $76.44 | $76.50 | $76.39 | $76.42 | $76.42 | 1,409,455 |
| 2024-02-21 | $76.58 | $76.60 | $76.45 | $76.46 | $76.46 | 1,745,573 |
| 2024-02-20 | $76.57 | $76.60 | $76.53 | $76.54 | $76.54 | 1,782,267 |
| 2024-02-16 | $76.40 | $76.46 | $76.39 | $76.45 | $76.45 | 1,332,288 |
| 2024-02-15 | $76.61 | $76.65 | $76.54 | $76.57 | $76.57 | 1,408,816 |
| 2024-02-14 | $76.39 | $76.53 | $76.39 | $76.49 | $76.49 | 1,177,123 |
| 2024-02-13 | $76.47 | $76.49 | $76.34 | $76.34 | $76.34 | 2,714,836 |
| 2024-02-12 | $76.68 | $76.73 | $76.65 | $76.71 | $76.71 | 1,062,792 |
| 2024-02-09 | $76.60 | $76.67 | $76.60 | $76.65 | $76.65 | 1,822,146 |
| 2024-02-08 | $76.72 | $76.75 | $76.68 | $76.70 | $76.70 | 2,523,910 |
| 2024-02-07 | $76.76 | $76.88 | $76.75 | $76.77 | $76.77 | 1,667,587 |
| 2024-02-06 | $76.71 | $76.85 | $76.68 | $76.81 | $76.81 | 1,652,136 |
| 2024-02-05 | $76.71 | $76.74 | $76.62 | $76.64 | $76.64 | 1,490,273 |
| 2024-02-02 | $76.81 | $76.92 | $76.79 | $76.88 | $76.88 | 1,918,600 |
| 2024-02-01 | $77.20 | $77.28 | $77.09 | $77.20 | $77.20 | 3,176,137 |
| 2024-01-31 | $77.19 | $77.31 | $77.14 | $77.25 | $77.05 | 1,773,286 |
| 2024-01-30 | $77.09 | $77.11 | $76.94 | $77.01 | $76.81 | 1,982,428 |
| 2024-01-29 | $77.00 | $77.08 | $77.00 | $77.07 | $76.87 | 2,021,922 |
| 2024-01-26 | $76.93 | $77.00 | $76.92 | $76.93 | $76.73 | 1,391,236 |
| 2024-01-25 | $76.94 | $77.02 | $76.84 | $77.00 | $76.80 | 1,671,270 |
| 2024-01-24 | $77.00 | $77.03 | $76.83 | $76.83 | $76.63 | 1,608,533 |
| 2024-01-23 | $76.89 | $76.90 | $76.85 | $76.90 | $76.70 | 1,366,064 |
| 2024-01-22 | $76.91 | $76.95 | $76.90 | $76.90 | $76.70 | 1,692,203 |
| 2024-01-19 | $76.81 | $76.85 | $76.77 | $76.85 | $76.65 | 1,665,226 |
| 2024-01-18 | $76.91 | $76.93 | $76.86 | $76.91 | $76.71 | 2,147,755 |
| 2024-01-17 | $76.89 | $76.92 | $76.83 | $76.87 | $76.67 | 2,091,612 |
| 2024-01-16 | $77.16 | $77.22 | $77.02 | $77.07 | $76.87 | 2,327,576 |
| 2024-01-12 | $77.18 | $77.32 | $77.18 | $77.24 | $77.04 | 1,957,948 |
| 2024-01-11 | $76.84 | $77.08 | $76.84 | $77.06 | $76.86 | 3,230,702 |
| 2024-01-10 | $76.88 | $76.93 | $76.82 | $76.83 | $76.63 | 1,983,260 |
| 2024-01-09 | $76.78 | $76.89 | $76.78 | $76.86 | $76.66 | 2,886,375 |
| 2024-01-08 | $76.70 | $76.92 | $76.70 | $76.82 | $76.62 | 2,263,218 |
| 2024-01-05 | $76.70 | $76.90 | $76.67 | $76.70 | $76.50 | 2,910,424 |
| 2024-01-04 | $76.76 | $76.81 | $76.67 | $76.76 | $76.56 | 1,969,985 |
| 2024-01-03 | $76.65 | $76.90 | $76.65 | $76.86 | $76.66 | 2,297,287 |
| 2024-01-02 | $76.87 | $76.90 | $76.82 | $76.84 | $76.64 | 2,944,969 |
| 2023-12-29 | $76.95 | $77.04 | $76.92 | $77.02 | $76.82 | 1,951,236 |
| 2023-12-28 | $77.03 | $77.03 | $76.94 | $76.97 | $76.77 | 1,917,064 |
| 2023-12-27 | $76.87 | $77.03 | $76.87 | $77.03 | $76.83 | 2,655,354 |
| 2023-12-26 | $76.84 | $76.88 | $76.79 | $76.83 | $76.63 | 1,872,868 |
| 2023-12-22 | $76.88 | $77.03 | $76.81 | $76.88 | $76.68 | 1,811,504 |
| 2023-12-21 | $77.01 | $77.12 | $76.98 | $77.02 | $76.63 | 2,691,343 |
| 2023-12-20 | $76.93 | $76.98 | $76.83 | $76.97 | $76.58 | 4,826,077 |
| 2023-12-19 | $76.70 | $76.86 | $76.70 | $76.81 | $76.42 | 1,867,293 |
| 2023-12-18 | $76.72 | $76.88 | $76.72 | $76.79 | $76.40 | 2,755,333 |
| 2023-12-15 | $76.83 | $76.89 | $76.76 | $76.81 | $76.42 | 7,025,814 |
| 2023-12-14 | $76.80 | $76.99 | $76.80 | $76.90 | $76.51 | 3,024,028 |
| 2023-12-13 | $76.20 | $76.73 | $76.20 | $76.70 | $76.31 | 2,410,607 |
| 2023-12-12 | $76.11 | $76.20 | $76.09 | $76.19 | $75.80 | 2,065,404 |
| 2023-12-11 | $76.05 | $76.12 | $76.00 | $76.12 | $75.73 | 3,408,383 |
| 2023-12-08 | $76.17 | $76.19 | $76.08 | $76.12 | $75.73 | 2,509,239 |
| 2023-12-07 | $76.26 | $76.40 | $76.26 | $76.35 | $75.96 | 3,963,988 |
| 2023-12-06 | $76.36 | $76.36 | $76.26 | $76.27 | $75.88 | 3,492,115 |
| 2023-12-05 | $76.18 | $76.29 | $76.17 | $76.27 | $75.88 | 2,418,316 |
| 2023-12-04 | $76.15 | $76.22 | $76.09 | $76.13 | $75.74 | 4,955,122 |
| 2023-12-01 | $75.97 | $76.29 | $75.95 | $76.27 | $75.88 | 2,257,075 |
| 2023-11-30 | $76.17 | $76.21 | $76.09 | $76.17 | $75.60 | 2,789,196 |
| 2023-11-29 | $76.21 | $76.32 | $76.20 | $76.25 | $75.68 | 1,768,438 |
| 2023-11-28 | $75.87 | $76.09 | $75.84 | $76.08 | $75.51 | 3,227,427 |
| 2023-11-27 | $75.76 | $75.87 | $75.75 | $75.86 | $75.29 | 3,173,657 |
| 2023-11-24 | $75.74 | $75.74 | $75.70 | $75.71 | $75.14 | 612,170 |
| 2023-11-22 | $75.84 | $75.84 | $75.72 | $75.78 | $75.21 | 3,414,009 |
| 2023-11-21 | $75.76 | $75.83 | $75.74 | $75.78 | $75.21 | 1,425,087 |
| 2023-11-20 | $75.66 | $75.73 | $75.65 | $75.71 | $75.14 | 1,594,033 |
| 2023-11-17 | $75.70 | $75.72 | $75.64 | $75.69 | $75.12 | 2,012,911 |
| 2023-11-16 | $75.68 | $75.75 | $75.67 | $75.71 | $75.14 | 7,382,663 |
| 2023-11-15 | $75.58 | $75.59 | $75.48 | $75.53 | $74.96 | 1,796,630 |
| 2023-11-14 | $75.54 | $75.72 | $75.54 | $75.70 | $75.13 | 2,460,127 |
| 2023-11-13 | $75.15 | $75.26 | $75.14 | $75.26 | $74.70 | 2,868,493 |
| 2023-11-10 | $75.32 | $75.33 | $75.18 | $75.21 | $74.65 | 1,484,686 |
| 2023-11-09 | $75.40 | $75.40 | $75.20 | $75.21 | $74.65 | 1,805,450 |
| 2023-11-08 | $75.37 | $75.44 | $75.35 | $75.41 | $74.85 | 1,814,063 |
| 2023-11-07 | $75.34 | $75.44 | $75.30 | $75.39 | $74.83 | 2,000,092 |
| 2023-11-06 | $75.39 | $75.40 | $75.27 | $75.30 | $74.74 | 2,264,558 |
| 2023-11-03 | $75.40 | $75.55 | $75.39 | $75.46 | $74.89 | 1,702,325 |
| 2023-11-02 | $75.20 | $75.30 | $75.17 | $75.19 | $74.63 | 3,391,285 |
| 2023-11-01 | $74.73 | $75.16 | $74.73 | $75.15 | $74.59 | 2,204,516 |
| 2023-10-31 | $75.00 | $75.09 | $75.00 | $75.02 | $74.27 | 3,816,665 |
| 2023-10-30 | $75.04 | $75.09 | $75.02 | $75.04 | $74.29 | 2,598,182 |
| 2023-10-27 | $75.06 | $75.14 | $75.06 | $75.13 | $74.38 | 2,586,717 |
| 2023-10-26 | $74.86 | $75.07 | $74.86 | $75.06 | $75.06 | 2,527,604 |
| 2023-10-25 | $74.90 | $74.93 | $74.65 | $74.84 | $74.84 | 1,468,920 |
| 2023-10-24 | $74.97 | $75.02 | $74.90 | $74.97 | $74.97 | 3,394,163 |
| 2023-10-23 | $74.81 | $75.01 | $74.81 | $74.99 | $74.99 | 9,656,924 |
| 2023-10-20 | $74.79 | $74.93 | $74.79 | $74.89 | $74.89 | 2,021,952 |
| 2023-10-19 | $74.65 | $74.74 | $74.61 | $74.71 | $74.71 | 2,868,257 |
| 2023-10-18 | $74.72 | $74.75 | $74.63 | $74.64 | $74.64 | 2,139,220 |
| 2023-10-17 | $74.81 | $74.82 | $74.68 | $74.74 | $74.74 | 1,642,781 |
| 2023-10-16 | $75.03 | $75.07 | $74.98 | $74.98 | $74.98 | 1,659,888 |
| 2023-10-13 | $75.10 | $75.16 | $75.05 | $75.08 | $75.08 | 1,917,121 |
| 2023-10-12 | $75.06 | $75.15 | $75.00 | $75.02 | $75.02 | 2,461,610 |
| 2023-10-11 | $75.14 | $75.19 | $75.10 | $75.16 | $75.16 | 2,248,315 |
| 2023-10-10 | $75.09 | $75.22 | $75.07 | $75.17 | $75.17 | 3,689,779 |
| 2023-10-09 | $75.04 | $75.22 | $75.04 | $75.21 | $75.21 | 1,465,794 |
| 2023-10-06 | $74.78 | $74.90 | $74.77 | $74.89 | $74.89 | 2,063,422 |
| 2023-10-05 | $75.01 | $75.03 | $74.94 | $74.99 | $74.99 | 2,544,448 |
| 2023-10-04 | $74.74 | $74.90 | $74.72 | $74.87 | $74.87 | 4,113,877 |
| 2023-10-03 | $74.85 | $74.87 | $74.68 | $74.68 | $74.68 | 2,670,105 |
| 2023-10-02 | $74.80 | $74.91 | $74.80 | $74.84 | $74.84 | 1,666,110 |
| 2023-09-29 | $75.22 | $75.27 | $75.15 | $75.17 | $75.00 | 2,867,630 |
| 2023-09-28 | $74.92 | $75.14 | $74.92 | $75.11 | $74.94 | 2,212,684 |
| 2023-09-27 | $75.10 | $75.15 | $74.91 | $74.97 | $74.80 | 6,189,574 |
| 2023-09-26 | $75.10 | $75.18 | $75.06 | $75.09 | $74.92 | 4,563,127 |
| 2023-09-25 | $75.08 | $75.17 | $75.08 | $75.12 | $74.95 | 3,043,227 |
| 2023-09-22 | $75.07 | $75.21 | $75.07 | $75.18 | $75.01 | 2,986,115 |
| 2023-09-21 | $75.00 | $75.08 | $75.00 | $75.04 | $74.87 | 1,524,399 |
| 2023-09-20 | $75.22 | $75.30 | $75.08 | $75.09 | $74.92 | 2,384,886 |
| 2023-09-19 | $75.20 | $75.23 | $74.95 | $75.16 | $74.99 | 2,126,384 |
| 2023-09-18 | $75.21 | $75.28 | $75.16 | $75.26 | $75.09 | 1,564,109 |
| 2023-09-15 | $75.28 | $75.32 | $75.23 | $75.26 | $75.09 | 1,571,309 |
| 2023-09-14 | $75.38 | $75.40 | $75.29 | $75.30 | $75.13 | 1,643,066 |
| 2023-09-13 | $75.22 | $75.37 | $75.22 | $75.33 | $75.16 | 1,193,585 |
| 2023-09-12 | $75.27 | $75.29 | $75.24 | $75.25 | $75.08 | 1,964,044 |
| 2023-09-11 | $75.23 | $75.32 | $75.23 | $75.29 | $75.12 | 1,366,582 |
| 2023-09-08 | $75.33 | $75.41 | $75.29 | $75.30 | $75.13 | 1,543,282 |
| 2023-09-07 | $75.23 | $75.32 | $75.21 | $75.31 | $75.14 | 1,153,134 |
| 2023-09-06 | $75.30 | $75.30 | $75.14 | $75.15 | $74.98 | 1,418,799 |
| 2023-09-05 | $75.37 | $75.39 | $75.26 | $75.28 | $75.11 | 2,864,575 |
| 2023-09-01 | $75.58 | $75.65 | $75.40 | $75.42 | $75.25 | 2,024,102 |
| 2023-08-31 | $75.58 | $75.69 | $75.58 | $75.67 | $75.33 | 2,314,297 |
| 2023-08-30 | $75.55 | $75.66 | $75.55 | $75.56 | $75.22 | 2,602,679 |
| 2023-08-29 | $75.29 | $75.58 | $75.26 | $75.57 | $75.23 | 5,408,480 |
| 2023-08-28 | $75.26 | $75.35 | $75.25 | $75.33 | $74.99 | 1,526,701 |
| 2023-08-25 | $75.29 | $75.36 | $75.19 | $75.26 | $74.92 | 1,735,224 |
| 2023-08-24 | $75.31 | $75.40 | $75.20 | $75.34 | $75.00 | 2,037,229 |
| 2023-08-23 | $75.26 | $75.43 | $75.26 | $75.38 | $75.04 | 2,574,826 |
| 2023-08-22 | $75.24 | $75.24 | $75.15 | $75.16 | $74.82 | 1,576,399 |
| 2023-08-21 | $75.20 | $75.27 | $75.19 | $75.21 | $74.87 | 3,689,300 |
| 2023-08-18 | $75.32 | $75.39 | $75.29 | $75.31 | $74.97 | 1,476,048 |
| 2023-08-17 | $75.22 | $75.32 | $75.18 | $75.27 | $74.93 | 1,800,178 |
| 2023-08-16 | $75.31 | $75.37 | $75.20 | $75.21 | $74.87 | 1,408,245 |
| 2023-08-15 | $75.30 | $75.41 | $75.10 | $75.30 | $74.96 | 1,475,810 |
| 2023-08-14 | $75.34 | $75.38 | $75.27 | $75.30 | $74.96 | 1,761,796 |
| 2023-08-11 | $75.45 | $75.51 | $75.39 | $75.40 | $75.40 | 1,367,805 |
| 2023-08-10 | $75.68 | $75.74 | $75.52 | $75.53 | $75.53 | 2,033,818 |
| 2023-08-09 | $75.67 | $75.73 | $75.64 | $75.64 | $75.64 | 1,400,296 |
| 2023-08-08 | $75.67 | $75.73 | $75.64 | $75.69 | $75.69 | 2,733,079 |
| 2023-08-07 | $75.58 | $75.66 | $75.57 | $75.62 | $75.62 | 2,966,386 |
| 2023-08-04 | $75.48 | $75.62 | $75.48 | $75.59 | $75.59 | 2,618,102 |
| 2023-08-03 | $75.33 | $75.39 | $75.29 | $75.33 | $75.33 | 3,202,223 |
| 2023-08-02 | $75.31 | $75.41 | $75.28 | $75.39 | $75.39 | 1,591,030 |
| 2023-08-01 | $75.37 | $75.46 | $75.35 | $75.36 | $75.36 | 3,373,260 |
| 2023-07-31 | $75.58 | $75.69 | $75.58 | $75.68 | $75.51 | 1,910,690 |
| 2023-07-28 | $75.53 | $75.62 | $75.53 | $75.58 | $75.41 | 7,968,623 |
| 2023-07-27 | $75.58 | $75.64 | $75.44 | $75.47 | $75.30 | 1,693,271 |
| 2023-07-26 | $75.59 | $75.70 | $75.52 | $75.68 | $75.51 | 2,594,496 |
| 2023-07-25 | $75.50 | $75.56 | $75.50 | $75.54 | $75.37 | 2,450,886 |
| 2023-07-24 | $75.72 | $75.77 | $75.58 | $75.58 | $75.41 | 1,901,406 |
| 2023-07-21 | $75.69 | $75.70 | $75.63 | $75.66 | $75.49 | 993,991 |
| 2023-07-20 | $75.64 | $75.69 | $75.58 | $75.65 | $75.48 | 2,092,518 |
| 2023-07-19 | $75.78 | $75.87 | $75.76 | $75.82 | $75.65 | 2,327,692 |
| 2023-07-18 | $75.80 | $75.89 | $75.75 | $75.76 | $75.59 | 2,247,762 |
| 2023-07-17 | $75.61 | $75.77 | $75.61 | $75.74 | $75.57 | 2,874,826 |
| 2023-07-14 | $75.83 | $75.86 | $75.67 | $75.67 | $75.50 | 40,217,165 |
| 2023-07-13 | $75.81 | $75.95 | $75.81 | $75.93 | $75.76 | 2,197,256 |
| 2023-07-12 | $75.51 | $75.68 | $75.51 | $75.62 | $75.45 | 2,321,805 |
| 2023-07-11 | $75.31 | $75.37 | $75.29 | $75.32 | $75.15 | 1,702,105 |
| 2023-07-10 | $75.18 | $75.33 | $75.18 | $75.29 | $75.12 | 1,889,889 |
| 2023-07-07 | $75.10 | $75.24 | $75.05 | $75.11 | $75.11 | 2,738,432 |
| 2023-07-06 | $75.00 | $75.07 | $74.88 | $75.03 | $75.03 | 5,079,716 |
| 2023-07-05 | $75.30 | $75.35 | $75.20 | $75.21 | $75.21 | 2,697,778 |
| 2023-07-03 | $75.35 | $75.47 | $75.29 | $75.32 | $75.32 | 966,920 |
| 2023-06-30 | $75.53 | $75.57 | $75.48 | $75.57 | $75.42 | 1,927,263 |
| 2023-06-29 | $75.49 | $75.52 | $75.43 | $75.52 | $75.37 | 1,945,928 |
| 2023-06-28 | $75.68 | $75.89 | $75.62 | $75.76 | $75.61 | 3,979,742 |
| 2023-06-27 | $75.74 | $75.81 | $75.61 | $75.64 | $75.49 | 1,723,838 |
| 2023-06-26 | $75.78 | $75.80 | $75.72 | $75.77 | $75.62 | 1,691,423 |
| 2023-06-23 | $75.77 | $76.04 | $75.64 | $75.67 | $75.52 | 1,613,235 |
| 2023-06-22 | $75.65 | $75.73 | $75.59 | $75.62 | $75.47 | 2,014,887 |
| 2023-06-21 | $75.63 | $75.79 | $75.62 | $75.76 | $75.76 | 1,799,168 |
| 2023-06-20 | $75.63 | $75.80 | $75.63 | $75.74 | $75.74 | 2,098,917 |
| 2023-06-16 | $75.63 | $75.72 | $75.57 | $75.67 | $75.67 | 3,107,755 |
| 2023-06-15 | $75.74 | $75.82 | $75.70 | $75.81 | $75.81 | 5,080,871 |
| 2023-06-14 | $75.72 | $75.76 | $75.43 | $75.57 | $75.57 | 4,188,286 |
| 2023-06-13 | $75.87 | $75.91 | $75.57 | $75.63 | $75.63 | 2,233,526 |
| 2023-06-12 | $75.73 | $75.80 | $75.68 | $75.80 | $75.80 | 1,796,237 |
| 2023-06-09 | $75.76 | $75.79 | $75.70 | $75.71 | $75.71 | 8,418,000 |
| 2023-06-08 | $75.80 | $75.90 | $75.80 | $75.87 | $75.87 | 1,691,584 |
| 2023-06-07 | $75.85 | $75.85 | $75.66 | $75.72 | $75.72 | 1,818,622 |
| 2023-06-06 | $75.90 | $75.90 | $75.80 | $75.85 | $75.85 | 1,508,133 |
| 2023-06-05 | $75.77 | $75.98 | $75.76 | $75.92 | $75.92 | 1,585,122 |
| 2023-06-02 | $76.07 | $76.07 | $75.85 | $75.86 | $75.86 | 2,418,859 |
| 2023-06-01 | $76.05 | $76.17 | $76.04 | $76.13 | $76.13 | 1,854,809 |
| 2023-05-31 | $76.06 | $76.19 | $76.02 | $76.14 | $75.99 | 1,861,058 |
| 2023-05-30 | $75.86 | $76.03 | $75.83 | $76.03 | $75.88 | 1,747,202 |
| 2023-05-26 | $75.73 | $75.79 | $75.65 | $75.76 | $75.61 | 2,061,924 |
| 2023-05-25 | $75.93 | $76.08 | $75.79 | $75.79 | $75.64 | 2,641,850 |
| 2023-05-24 | $76.17 | $76.19 | $76.02 | $76.05 | $75.90 | 2,270,201 |
| 2023-05-23 | $76.08 | $76.18 | $76.03 | $76.15 | $76.00 | 2,530,082 |
| 2023-05-22 | $76.16 | $76.23 | $76.11 | $76.14 | $75.99 | 6,735,155 |
| 2023-05-19 | $76.11 | $76.31 | $76.07 | $76.14 | $76.14 | 2,399,159 |
| 2023-05-18 | $76.30 | $76.32 | $76.19 | $76.23 | $76.23 | 1,274,896 |
| 2023-05-17 | $76.50 | $76.57 | $76.38 | $76.41 | $76.41 | 1,420,863 |
| 2023-05-16 | $76.57 | $76.70 | $76.48 | $76.57 | $76.57 | 1,631,079 |
| 2023-05-15 | $76.59 | $76.69 | $76.59 | $76.66 | $76.66 | 1,206,574 |
| 2023-05-12 | $76.84 | $76.86 | $76.66 | $76.70 | $76.70 | 3,025,462 |
| 2023-05-11 | $76.97 | $77.00 | $76.84 | $76.88 | $76.88 | 1,446,968 |
| 2023-05-10 | $76.58 | $76.83 | $76.58 | $76.75 | $76.75 | 1,706,314 |
| 2023-05-09 | $76.54 | $76.57 | $76.49 | $76.54 | $76.54 | 1,666,825 |
| 2023-05-08 | $76.62 | $76.64 | $76.50 | $76.56 | $76.56 | 1,626,668 |
| 2023-05-05 | $76.77 | $76.81 | $76.67 | $76.71 | $76.71 | 1,621,307 |
| 2023-05-04 | $76.83 | $77.15 | $76.69 | $76.97 | $76.97 | 2,104,254 |
| 2023-05-03 | $76.69 | $76.85 | $76.65 | $76.84 | $76.84 | 1,739,636 |
| 2023-05-02 | $76.28 | $76.62 | $76.28 | $76.59 | $76.59 | 1,583,791 |
| 2023-05-01 | $76.41 | $76.43 | $76.26 | $76.28 | $76.28 | 1,461,377 |
| 2023-04-28 | $76.61 | $76.66 | $76.55 | $76.64 | $76.50 | 1,560,505 |
| 2023-04-27 | $76.57 | $76.59 | $76.45 | $76.49 | $76.35 | 1,372,504 |
| 2023-04-26 | $76.81 | $76.82 | $76.61 | $76.72 | $76.58 | 1,702,387 |
| 2023-04-25 | $76.64 | $76.84 | $76.57 | $76.82 | $76.68 | 1,376,457 |
| 2023-04-24 | $76.32 | $76.47 | $76.32 | $76.46 | $76.32 | 1,227,000 |
| 2023-04-21 | $76.40 | $76.47 | $76.30 | $76.31 | $76.17 | 2,879,737 |
| 2023-04-20 | $76.25 | $76.39 | $76.25 | $76.37 | $76.23 | 1,337,024 |
| 2023-04-19 | $76.20 | $76.66 | $76.13 | $76.16 | $76.02 | 2,090,154 |
| 2023-04-18 | $76.24 | $76.33 | $76.22 | $76.24 | $76.10 | 1,655,322 |
| 2023-04-17 | $76.32 | $76.33 | $76.21 | $76.23 | $76.09 | 1,574,075 |
| 2023-04-14 | $76.42 | $76.47 | $76.37 | $76.43 | $76.43 | 1,506,954 |
| 2023-04-13 | $76.68 | $76.75 | $76.59 | $76.60 | $76.60 | 3,047,646 |
| 2023-04-12 | $76.64 | $76.65 | $76.48 | $76.59 | $76.59 | 4,284,945 |
| 2023-04-11 | $76.47 | $76.50 | $76.37 | $76.42 | $76.42 | 4,029,937 |
| 2023-04-10 | $76.47 | $76.51 | $76.43 | $76.49 | $76.49 | 2,022,868 |
| 2023-04-06 | $76.82 | $76.86 | $76.73 | $76.75 | $76.75 | 2,178,274 |
| 2023-04-05 | $76.83 | $77.00 | $76.78 | $76.79 | $76.79 | 4,790,752 |
| 2023-04-04 | $76.47 | $76.72 | $76.42 | $76.70 | $76.70 | 4,275,045 |
| 2023-04-03 | $76.24 | $76.50 | $76.21 | $76.50 | $76.50 | 1,820,453 |
| 2023-03-31 | $76.24 | $76.49 | $76.24 | $76.49 | $76.35 | 2,127,261 |
| 2023-03-30 | $76.15 | $76.29 | $76.15 | $76.27 | $76.13 | 1,292,114 |
| 2023-03-29 | $76.11 | $76.26 | $76.09 | $76.22 | $76.08 | 1,260,022 |
| 2023-03-28 | $76.24 | $76.30 | $76.19 | $76.24 | $76.10 | 1,859,686 |
| 2023-03-27 | $76.38 | $76.53 | $76.32 | $76.32 | $76.18 | 1,994,975 |
| 2023-03-24 | $76.90 | $76.99 | $76.74 | $76.76 | $76.62 | 2,355,280 |
| 2023-03-23 | $76.45 | $76.78 | $76.45 | $76.65 | $76.65 | 1,791,835 |
| 2023-03-22 | $75.90 | $76.55 | $75.90 | $76.45 | $76.45 | 3,005,406 |
| 2023-03-21 | $76.00 | $76.17 | $75.92 | $76.02 | $76.02 | 2,205,930 |
| 2023-03-20 | $76.42 | $76.46 | $76.16 | $76.23 | $76.23 | 2,842,552 |
| 2023-03-17 | $76.11 | $76.51 | $76.11 | $76.41 | $76.41 | 4,366,323 |
| 2023-03-16 | $76.23 | $76.38 | $75.85 | $75.91 | $75.91 | 4,194,586 |
| 2023-03-15 | $76.21 | $76.40 | $76.00 | $76.22 | $76.22 | 3,721,458 |
| 2023-03-14 | $75.83 | $75.88 | $75.57 | $75.75 | $75.75 | 6,878,059 |
| 2023-03-13 | $75.97 | $76.28 | $75.85 | $75.98 | $75.98 | 4,037,804 |
| 2023-03-10 | $75.30 | $75.46 | $75.22 | $75.40 | $75.40 | 3,197,822 |
| 2023-03-09 | $74.76 | $74.97 | $74.76 | $74.92 | $74.92 | 2,577,549 |
| 2023-03-08 | $74.75 | $74.84 | $74.63 | $74.67 | $74.67 | 2,310,361 |
| 2023-03-07 | $74.94 | $74.99 | $74.72 | $74.73 | $74.73 | 4,516,984 |
| 2023-03-06 | $75.01 | $75.01 | $74.88 | $74.90 | $74.90 | 2,628,249 |
| 2023-03-03 | $74.94 | $74.96 | $74.83 | $74.93 | $74.93 | 2,172,046 |
| 2023-03-02 | $74.76 | $74.86 | $74.75 | $74.84 | $74.84 | 2,995,579 |
| 2023-03-01 | $74.93 | $74.97 | $74.82 | $74.84 | $74.84 | 1,689,176 |
| 2023-02-28 | $75.08 | $75.17 | $75.04 | $75.17 | $75.05 | 2,470,527 |
| 2023-02-27 | $75.12 | $75.17 | $75.10 | $75.15 | $75.03 | 4,631,838 |
| 2023-02-24 | $75.11 | $75.11 | $75.02 | $75.07 | $74.95 | 3,264,200 |
| 2023-02-23 | $75.23 | $75.30 | $75.19 | $75.28 | $75.16 | 3,532,917 |
| 2023-02-22 | $75.23 | $75.32 | $75.21 | $75.21 | $75.09 | 3,366,768 |
| 2023-02-21 | $75.27 | $75.31 | $75.17 | $75.19 | $75.07 | 1,688,049 |
| 2023-02-17 | $75.30 | $75.43 | $75.28 | $75.43 | $75.31 | 2,106,960 |
| 2023-02-16 | $75.34 | $75.41 | $75.28 | $75.34 | $75.22 | 3,440,097 |
| 2023-02-15 | $75.34 | $75.41 | $75.31 | $75.35 | $75.23 | 1,832,997 |
| 2023-02-14 | $75.49 | $75.51 | $75.34 | $75.38 | $75.26 | 1,968,160 |
| 2023-02-13 | $75.52 | $75.58 | $75.51 | $75.58 | $75.46 | 2,840,946 |
| 2023-02-10 | $75.63 | $75.67 | $75.55 | $75.56 | $75.44 | 3,099,487 |
| 2023-02-09 | $75.81 | $75.81 | $75.61 | $75.63 | $75.51 | 1,872,593 |
| 2023-02-08 | $75.73 | $75.78 | $75.68 | $75.77 | $75.65 | 2,017,085 |
| 2023-02-07 | $75.71 | $75.87 | $75.67 | $75.71 | $75.59 | 1,708,703 |
| 2023-02-06 | $75.81 | $75.81 | $75.68 | $75.68 | $75.56 | 2,239,967 |
| 2023-02-03 | $76.07 | $76.15 | $75.97 | $75.99 | $75.87 | 3,344,085 |
| 2023-02-02 | $76.40 | $76.45 | $76.32 | $76.32 | $76.20 | 4,525,587 |
| 2023-02-01 | $76.12 | $76.33 | $76.00 | $76.32 | $76.20 | 3,242,864 |
| 2023-01-31 | $76.11 | $76.22 | $76.08 | $76.21 | $75.96 | 2,096,106 |
| 2023-01-30 | $76.05 | $76.08 | $76.00 | $76.02 | $75.77 | 3,466,332 |
| 2023-01-27 | $76.10 | $76.14 | $76.08 | $76.13 | $75.88 | 3,540,499 |
| 2023-01-26 | $76.20 | $76.23 | $76.13 | $76.17 | $75.92 | 2,091,796 |
| 2023-01-25 | $76.18 | $76.28 | $76.16 | $76.23 | $75.98 | 2,678,007 |
| 2023-01-24 | $76.11 | $76.20 | $76.06 | $76.18 | $75.93 | 1,476,719 |
| 2023-01-23 | $76.13 | $76.18 | $76.08 | $76.08 | $75.83 | 3,461,769 |
| 2023-01-20 | $76.19 | $76.21 | $76.13 | $76.21 | $75.96 | 1,933,208 |
| 2023-01-19 | $76.30 | $76.35 | $76.25 | $76.32 | $76.07 | 5,962,517 |
| 2023-01-18 | $76.34 | $76.38 | $76.28 | $76.33 | $76.08 | 3,027,038 |
| 2023-01-17 | $76.03 | $76.12 | $75.82 | $76.09 | $75.84 | 4,879,926 |
| 2023-01-13 | $76.12 | $76.16 | $75.99 | $76.00 | $75.75 | 5,528,169 |
| 2023-01-12 | $76.02 | $76.18 | $76.01 | $76.16 | $75.91 | 3,868,161 |
| 2023-01-11 | $75.89 | $75.91 | $75.84 | $75.90 | $75.65 | 5,078,527 |
| 2023-01-10 | $75.81 | $75.84 | $75.74 | $75.84 | $75.59 | 1,684,433 |
| 2023-01-09 | $75.81 | $75.95 | $75.81 | $75.89 | $75.64 | 2,372,576 |
| 2023-01-06 | $75.47 | $75.82 | $75.40 | $75.80 | $75.55 | 2,241,729 |
| 2023-01-05 | $75.31 | $75.42 | $75.27 | $75.38 | $75.13 | 3,480,953 |
| 2023-01-04 | $75.54 | $75.56 | $75.43 | $75.50 | $75.25 | 2,689,112 |
| 2023-01-03 | $75.41 | $75.45 | $75.32 | $75.37 | $75.12 | 2,587,679 |
| 2022-12-30 | $75.27 | $75.37 | $75.23 | $75.28 | $75.04 | 3,357,108 |
| 2022-12-29 | $75.35 | $75.37 | $75.30 | $75.37 | $75.12 | 5,867,263 |
| 2022-12-28 | $75.34 | $75.36 | $75.15 | $75.29 | $75.05 | 3,495,882 |
| 2022-12-27 | $75.37 | $75.44 | $75.27 | $75.28 | $75.04 | 3,246,796 |
| 2022-12-23 | $75.41 | $75.53 | $75.41 | $75.49 | $75.24 | 2,933,519 |
| 2022-12-22 | $75.61 | $75.77 | $75.61 | $75.69 | $75.32 | 3,760,200 |
| 2022-12-21 | $75.73 | $75.77 | $75.66 | $75.71 | $75.34 | 3,634,983 |
| 2022-12-20 | $75.57 | $75.70 | $75.53 | $75.60 | $75.23 | 3,889,158 |
| 2022-12-19 | $75.77 | $75.91 | $75.69 | $75.71 | $75.34 | 4,372,414 |
| 2022-12-16 | $75.67 | $75.92 | $75.67 | $75.87 | $75.87 | 6,188,667 |
| 2022-12-15 | $75.81 | $75.86 | $75.68 | $75.84 | $75.84 | 3,805,103 |
| 2022-12-14 | $75.81 | $75.90 | $75.62 | $75.79 | $75.79 | 5,203,274 |
| 2022-12-13 | $75.84 | $75.93 | $75.71 | $75.76 | $75.76 | 3,596,332 |
| 2022-12-12 | $75.54 | $75.60 | $75.43 | $75.47 | $75.47 | 4,429,523 |
| 2022-12-09 | $75.56 | $75.61 | $75.53 | $75.54 | $75.54 | 3,015,167 |
| 2022-12-08 | $75.56 | $75.68 | $75.56 | $75.57 | $75.57 | 3,458,233 |
| 2022-12-07 | $75.56 | $75.73 | $75.49 | $75.72 | $75.72 | 4,908,826 |
| 2022-12-06 | $75.45 | $75.50 | $75.40 | $75.46 | $75.46 | 3,419,171 |
| 2022-12-05 | $75.52 | $75.59 | $75.37 | $75.40 | $75.40 | 3,356,181 |
| 2022-12-02 | $75.46 | $75.69 | $75.42 | $75.66 | $75.66 | 3,336,367 |
| 2022-12-01 | $75.46 | $75.64 | $75.30 | $75.64 | $75.64 | 3,817,206 |
| 2022-11-30 | $75.12 | $75.50 | $75.07 | $75.50 | $75.39 | 3,164,302 |
| 2022-11-29 | $75.20 | $75.25 | $75.17 | $75.21 | $75.10 | 3,220,142 |
| 2022-11-28 | $75.27 | $75.35 | $75.22 | $75.28 | $75.17 | 3,923,089 |
| 2022-11-25 | $75.31 | $75.31 | $75.14 | $75.27 | $75.16 | 822,705 |
| 2022-11-23 | $75.13 | $75.26 | $75.06 | $75.23 | $75.12 | 2,215,940 |
| 2022-11-22 | $75.12 | $75.15 | $75.06 | $75.13 | $75.13 | 3,186,727 |
| 2022-11-21 | $75.11 | $75.17 | $75.03 | $75.06 | $75.06 | 2,494,700 |
| 2022-11-18 | $75.14 | $75.19 | $75.06 | $75.08 | $75.08 | 3,364,644 |
| 2022-11-17 | $75.17 | $75.38 | $75.09 | $75.18 | $75.18 | 2,895,430 |
| 2022-11-16 | $75.32 | $75.36 | $75.25 | $75.33 | $75.33 | 4,939,523 |
| 2022-11-15 | $75.22 | $75.26 | $75.11 | $75.26 | $75.26 | 2,964,273 |
| 2022-11-14 | $75.08 | $75.09 | $75.01 | $75.07 | $75.07 | 3,470,416 |
| 2022-11-11 | $75.02 | $75.16 | $75.02 | $75.12 | $75.12 | 3,638,733 |
| 2022-11-10 | $74.80 | $75.19 | $74.80 | $75.12 | $75.12 | 3,453,690 |
| 2022-11-09 | $74.33 | $74.52 | $74.33 | $74.50 | $74.50 | 2,822,399 |
| 2022-11-08 | $74.25 | $74.39 | $74.25 | $74.37 | $74.37 | 2,922,239 |
| 2022-11-07 | $74.26 | $74.29 | $74.22 | $74.23 | $74.23 | 2,327,662 |
| 2022-11-04 | $74.25 | $74.35 | $74.16 | $74.31 | $74.31 | 4,097,864 |
| 2022-11-03 | $74.12 | $74.25 | $74.09 | $74.23 | $74.23 | 4,999,705 |
| 2022-11-02 | $74.41 | $74.68 | $74.27 | $74.34 | $74.34 | 2,862,083 |
| 2022-11-01 | $74.65 | $74.69 | $74.40 | $74.42 | $74.42 | 2,681,619 |
| 2022-10-31 | $74.59 | $74.68 | $74.50 | $74.56 | $74.45 | 3,916,841 |
| 2022-10-28 | $74.68 | $74.80 | $74.66 | $74.70 | $74.70 | 1,907,845 |
| 2022-10-27 | $74.74 | $74.87 | $74.67 | $74.81 | $74.81 | 3,389,640 |
| 2022-10-26 | $74.58 | $74.68 | $74.56 | $74.61 | $74.61 | 3,052,462 |
| 2022-10-25 | $74.50 | $74.63 | $74.47 | $74.52 | $74.52 | 3,847,697 |
| 2022-10-24 | $74.25 | $74.45 | $74.23 | $74.35 | $74.35 | 4,379,797 |
| 2022-10-21 | $74.17 | $74.41 | $74.03 | $74.33 | $74.33 | 2,732,435 |
| 2022-10-20 | $74.17 | $74.27 | $74.07 | $74.07 | $74.07 | 2,166,277 |
| 2022-10-19 | $74.29 | $74.35 | $74.22 | $74.22 | $74.22 | 3,003,869 |
| 2022-10-18 | $74.47 | $74.58 | $74.39 | $74.49 | $74.49 | 5,549,226 |
| 2022-10-17 | $74.47 | $74.57 | $74.40 | $74.40 | $74.40 | 6,324,209 |
| 2022-10-14 | $74.58 | $74.60 | $74.28 | $74.32 | $74.32 | 5,242,477 |
| 2022-10-13 | $74.26 | $74.55 | $74.22 | $74.44 | $74.44 | 2,786,813 |
| 2022-10-12 | $74.52 | $74.68 | $74.52 | $74.63 | $74.63 | 2,915,675 |
| 2022-10-11 | $74.57 | $74.71 | $74.55 | $74.57 | $74.57 | 3,837,552 |
| 2022-10-10 | $74.63 | $74.66 | $74.49 | $74.54 | $74.54 | 2,916,356 |
| 2022-10-07 | $74.62 | $74.73 | $74.62 | $74.64 | $74.64 | 2,964,093 |
| 2022-10-06 | $74.99 | $74.99 | $74.80 | $74.80 | $74.80 | 2,078,843 |
| 2022-10-05 | $74.99 | $75.01 | $74.88 | $74.97 | $74.97 | 2,218,946 |
| 2022-10-04 | $75.05 | $75.26 | $75.05 | $75.09 | $75.09 | 3,442,594 |
| 2022-10-03 | $74.94 | $75.22 | $74.92 | $75.02 | $75.02 | 3,757,638 |
| 2022-09-30 | $74.95 | $75.03 | $74.76 | $74.82 | $74.72 | 10,719,273 |
| 2022-09-29 | $74.85 | $74.97 | $74.81 | $74.94 | $74.84 | 3,455,717 |
| 2022-09-28 | $74.81 | $75.11 | $74.80 | $75.09 | $74.99 | 6,098,661 |
| 2022-09-27 | $74.67 | $74.74 | $74.50 | $74.52 | $74.42 | 4,244,620 |
| 2022-09-26 | $74.85 | $74.89 | $74.58 | $74.60 | $74.50 | 5,299,546 |
| 2022-09-23 | $75.17 | $75.17 | $74.93 | $74.98 | $74.98 | 4,349,938 |
| 2022-09-22 | $75.22 | $75.28 | $75.05 | $75.10 | $75.10 | 3,699,643 |
| 2022-09-21 | $75.49 | $75.49 | $75.19 | $75.39 | $75.39 | 2,777,489 |
| 2022-09-20 | $75.45 | $75.52 | $75.41 | $75.46 | $75.46 | 5,984,870 |
| 2022-09-19 | $75.49 | $75.57 | $75.47 | $75.55 | $75.55 | 5,809,235 |
| 2022-09-16 | $75.56 | $75.71 | $75.53 | $75.66 | $75.66 | 2,171,814 |
| 2022-09-15 | $75.62 | $75.70 | $75.58 | $75.64 | $75.64 | 2,920,818 |
| 2022-09-14 | $75.66 | $75.78 | $75.66 | $75.70 | $75.70 | 2,426,406 |
| 2022-09-13 | $75.76 | $75.80 | $75.72 | $75.79 | $75.79 | 6,021,562 |
| 2022-09-12 | $76.12 | $76.17 | $76.02 | $76.04 | $76.04 | 3,050,508 |
| 2022-09-09 | $76.16 | $76.22 | $76.06 | $76.08 | $76.08 | 1,728,215 |
| 2022-09-08 | $76.17 | $76.22 | $76.12 | $76.15 | $76.15 | 3,046,197 |
| 2022-09-07 | $76.13 | $76.20 | $76.09 | $76.17 | $76.17 | 1,784,097 |
| 2022-09-06 | $76.16 | $76.18 | $75.80 | $76.04 | $76.04 | 7,037,297 |
| 2022-09-02 | $76.19 | $76.38 | $76.19 | $76.24 | $76.24 | 2,382,675 |
| 2022-09-01 | $76.01 | $76.16 | $75.99 | $76.13 | $76.13 | 3,531,507 |
| 2022-08-31 | $76.36 | $76.43 | $76.26 | $76.29 | $76.19 | 2,437,949 |
| 2022-08-30 | $76.34 | $76.46 | $76.29 | $76.38 | $76.28 | 2,103,574 |
| 2022-08-29 | $76.45 | $76.47 | $76.40 | $76.42 | $76.32 | 1,976,464 |
| 2022-08-26 | $76.51 | $76.63 | $76.46 | $76.63 | $76.53 | 2,451,216 |
| 2022-08-25 | $76.51 | $76.64 | $76.51 | $76.61 | $76.51 | 6,703,631 |
| 2022-08-24 | $76.53 | $76.56 | $76.47 | $76.48 | $76.38 | 1,761,245 |
| 2022-08-23 | $76.54 | $76.76 | $76.50 | $76.59 | $76.49 | 12,554,076 |
| 2022-08-22 | $76.66 | $76.82 | $76.54 | $76.57 | $76.47 | 3,182,230 |
| 2022-08-19 | $76.66 | $76.72 | $76.62 | $76.71 | $76.61 | 1,357,348 |
| 2022-08-18 | $76.78 | $76.89 | $76.78 | $76.82 | $76.72 | 1,633,836 |
| 2022-08-17 | $76.75 | $76.79 | $76.63 | $76.72 | $76.62 | 2,079,746 |
| 2022-08-16 | $76.99 | $77.09 | $76.86 | $77.09 | $76.99 | 2,346,570 |
| 2022-08-15 | $77.00 | $77.05 | $76.96 | $76.99 | $76.89 | 2,279,566 |
| 2022-08-12 | $76.95 | $76.96 | $76.83 | $76.93 | $76.83 | 2,376,655 |
| 2022-08-11 | $76.96 | $77.10 | $76.81 | $76.82 | $76.72 | 1,678,337 |
| 2022-08-10 | $77.00 | $77.09 | $76.87 | $76.87 | $76.77 | 2,359,403 |
| 2022-08-09 | $76.77 | $76.82 | $76.74 | $76.75 | $76.65 | 2,114,502 |
| 2022-08-08 | $76.84 | $76.93 | $76.84 | $76.85 | $76.75 | 2,629,077 |
| 2022-08-05 | $76.81 | $76.86 | $76.76 | $76.83 | $76.73 | 2,232,849 |
| 2022-08-04 | $77.16 | $77.24 | $77.05 | $77.24 | $77.14 | 3,584,943 |
| 2022-08-03 | $77.04 | $77.06 | $76.80 | $77.05 | $76.95 | 2,277,185 |
| 2022-08-02 | $77.41 | $77.44 | $76.96 | $77.02 | $76.92 | 10,092,988 |
| 2022-08-01 | $77.38 | $77.46 | $77.36 | $77.39 | $77.29 | 2,667,471 |
| 2022-07-29 | $77.42 | $77.54 | $77.37 | $77.47 | $77.28 | 2,716,942 |
| 2022-07-28 | $77.49 | $77.52 | $77.37 | $77.46 | $77.27 | 2,147,708 |
| 2022-07-27 | $77.04 | $77.26 | $77.03 | $77.18 | $76.99 | 2,149,508 |
| 2022-07-26 | $77.11 | $77.20 | $77.02 | $77.03 | $76.84 | 1,599,745 |
| 2022-07-25 | $77.04 | $77.12 | $77.01 | $77.05 | $76.86 | 1,995,065 |
| 2022-07-22 | $77.09 | $77.26 | $77.05 | $77.14 | $76.95 | 1,790,824 |
| 2022-07-21 | $76.57 | $76.87 | $76.57 | $76.85 | $76.66 | 1,767,463 |
| 2022-07-20 | $76.65 | $76.66 | $76.50 | $76.52 | $76.33 | 5,048,935 |
| 2022-07-19 | $76.62 | $76.71 | $76.51 | $76.51 | $76.32 | 2,272,006 |
| 2022-07-18 | $76.65 | $76.67 | $76.56 | $76.63 | $76.44 | 1,857,683 |
| 2022-07-15 | $76.55 | $76.79 | $76.55 | $76.67 | $76.48 | 3,199,589 |
| 2022-07-14 | $76.45 | $76.67 | $76.39 | $76.62 | $76.43 | 2,359,797 |
| 2022-07-13 | $76.54 | $76.79 | $76.47 | $76.68 | $76.49 | 3,872,736 |
| 2022-07-12 | $76.83 | $76.85 | $76.72 | $76.74 | $76.55 | 1,922,333 |
| 2022-07-11 | $76.71 | $76.81 | $76.66 | $76.69 | $76.50 | 1,621,731 |
| 2022-07-08 | $76.64 | $76.68 | $76.58 | $76.63 | $76.44 | 3,235,682 |
| 2022-07-07 | $76.88 | $76.88 | $76.73 | $76.79 | $76.60 | 6,677,150 |
| 2022-07-06 | $77.18 | $77.18 | $76.84 | $76.84 | $76.65 | 4,731,595 |
| 2022-07-05 | $77.35 | $77.35 | $77.09 | $77.15 | $76.96 | 4,909,563 |
| 2022-07-01 | $76.94 | $77.20 | $76.94 | $77.03 | $76.84 | 3,020,394 |
| 2022-06-30 | $76.71 | $76.88 | $76.71 | $76.79 | $76.51 | 2,945,723 |
| 2022-06-29 | $76.39 | $76.60 | $76.39 | $76.59 | $76.31 | 5,503,527 |
| 2022-06-28 | $76.35 | $76.46 | $76.35 | $76.46 | $76.18 | 2,202,876 |
| 2022-06-27 | $76.45 | $76.56 | $76.39 | $76.43 | $76.15 | 2,659,469 |
| 2022-06-24 | $76.46 | $76.69 | $76.46 | $76.56 | $76.28 | 6,014,190 |
| 2022-06-23 | $76.50 | $76.77 | $76.50 | $76.56 | $76.28 | 3,050,435 |
| 2022-06-22 | $76.39 | $76.48 | $76.37 | $76.38 | $76.10 | 7,883,557 |
| 2022-06-21 | $76.05 | $76.22 | $76.05 | $76.15 | $75.87 | 13,716,315 |
| 2022-06-17 | $76.26 | $76.29 | $76.09 | $76.21 | $75.93 | 7,948,554 |
| 2022-06-16 | $75.84 | $76.27 | $75.84 | $76.23 | $75.95 | 4,449,790 |
| 2022-06-15 | $75.88 | $76.20 | $75.76 | $76.11 | $75.83 | 4,575,635 |
| 2022-06-14 | $75.68 | $76.01 | $75.65 | $75.68 | $75.40 | 3,641,723 |
| 2022-06-13 | $76.04 | $76.16 | $75.75 | $75.93 | $75.65 | 5,867,623 |
| 2022-06-10 | $76.67 | $76.67 | $76.47 | $76.47 | $76.19 | 2,664,324 |
| 2022-06-09 | $76.90 | $76.98 | $76.89 | $76.91 | $76.63 | 3,588,502 |
| 2022-06-08 | $76.97 | $77.09 | $76.97 | $77.02 | $76.74 | 3,680,294 |
| 2022-06-07 | $77.05 | $77.16 | $77.05 | $77.09 | $76.81 | 2,156,259 |
| 2022-06-06 | $77.14 | $77.15 | $77.04 | $77.06 | $76.78 | 2,650,710 |
| 2022-06-03 | $77.16 | $77.21 | $77.15 | $77.20 | $76.92 | 2,366,358 |
| 2022-06-02 | $77.34 | $77.34 | $77.18 | $77.24 | $76.96 | 2,590,868 |
| 2022-06-01 | $77.41 | $77.42 | $77.18 | $77.22 | $76.94 | 2,088,173 |
| 2022-05-31 | $77.56 | $77.61 | $77.46 | $77.54 | $77.17 | 2,575,572 |
| 2022-05-27 | $77.71 | $77.75 | $77.67 | $77.74 | $77.37 | 3,358,886 |
| 2022-05-26 | $77.62 | $77.78 | $77.62 | $77.68 | $77.31 | 4,206,266 |
| 2022-05-25 | $77.57 | $77.69 | $77.57 | $77.64 | $77.27 | 3,618,452 |
| 2022-05-24 | $77.28 | $77.56 | $77.28 | $77.56 | $77.19 | 4,104,750 |
| 2022-05-23 | $77.36 | $77.36 | $77.23 | $77.25 | $76.88 | 2,829,726 |
| 2022-05-20 | $77.31 | $77.37 | $77.24 | $77.33 | $76.96 | 2,664,061 |
| 2022-05-19 | $77.32 | $77.33 | $77.23 | $77.23 | $76.86 | 2,434,159 |
| 2022-05-18 | $77.03 | $77.16 | $77.00 | $77.10 | $76.73 | 2,761,986 |
| 2022-05-17 | $77.14 | $77.20 | $77.08 | $77.09 | $76.72 | 4,576,875 |
| 2022-05-16 | $77.22 | $77.35 | $77.22 | $77.32 | $76.95 | 3,438,623 |
| 2022-05-13 | $77.22 | $77.25 | $77.15 | $77.21 | $76.84 | 6,864,469 |
| 2022-05-12 | $77.25 | $77.37 | $77.23 | $77.28 | $76.91 | 3,538,534 |
| 2022-05-11 | $76.86 | $77.22 | $76.86 | $77.14 | $76.77 | 31,248,908 |
| 2022-05-10 | $77.10 | $77.23 | $77.10 | $77.19 | $76.82 | 25,611,849 |
| 2022-05-09 | $76.97 | $77.13 | $76.70 | $76.70 | $76.34 | 3,498,811 |
| 2022-05-06 | $76.67 | $77.01 | $76.67 | $76.85 | $76.49 | 4,115,446 |
| 2022-05-05 | $76.99 | $77.05 | $76.86 | $76.96 | $76.59 | 3,931,182 |
| 2022-05-04 | $76.82 | $77.20 | $76.74 | $77.12 | $76.75 | 11,911,331 |
| 2022-05-03 | $76.87 | $76.99 | $76.83 | $76.84 | $76.48 | 4,391,883 |
| 2022-05-02 | $76.90 | $76.94 | $76.86 | $76.86 | $76.50 | 5,470,209 |
| 2022-04-29 | $77.00 | $77.11 | $76.98 | $77.03 | $76.59 | 7,189,673 |
| 2022-04-28 | $77.28 | $77.28 | $77.10 | $77.20 | $76.76 | 4,071,717 |
| 2022-04-27 | $77.48 | $77.48 | $77.26 | $77.29 | $76.85 | 4,462,703 |
| 2022-04-26 | $77.29 | $77.40 | $77.29 | $77.38 | $76.94 | 3,784,465 |
| 2022-04-25 | $77.20 | $77.36 | $77.16 | $77.19 | $76.75 | 3,996,098 |
| 2022-04-22 | $76.82 | $77.04 | $76.81 | $77.00 | $76.56 | 3,764,379 |
| 2022-04-21 | $76.90 | $77.14 | $76.89 | $76.98 | $76.54 | 3,541,061 |
| 2022-04-20 | $77.14 | $77.24 | $77.14 | $77.21 | $76.77 | 3,445,545 |
| 2022-04-19 | $77.25 | $77.28 | $77.08 | $77.09 | $76.65 | 3,685,896 |
| 2022-04-18 | $77.40 | $77.44 | $77.36 | $77.38 | $76.94 | 3,407,637 |
| 2022-04-14 | $77.52 | $77.58 | $77.42 | $77.43 | $76.99 | 4,173,490 |
| 2022-04-13 | $77.63 | $77.78 | $77.61 | $77.63 | $77.19 | 3,588,694 |
| 2022-04-12 | $77.49 | $77.62 | $77.47 | $77.56 | $77.12 | 3,313,115 |
| 2022-04-11 | $77.24 | $77.35 | $77.24 | $77.31 | $76.87 | 4,789,929 |
| 2022-04-08 | $77.31 | $77.41 | $77.31 | $77.34 | $76.90 | 4,452,325 |
| 2022-04-07 | $77.50 | $77.56 | $77.43 | $77.50 | $77.06 | 5,007,746 |
| 2022-04-06 | $77.32 | $77.53 | $77.30 | $77.42 | $76.98 | 4,327,751 |
| 2022-04-05 | $77.61 | $77.68 | $77.39 | $77.42 | $76.98 | 2,877,172 |
| 2022-04-04 | $77.63 | $77.68 | $77.58 | $77.68 | $77.24 | 2,826,983 |
| 2022-04-01 | $77.56 | $77.68 | $77.56 | $77.63 | $77.19 | 4,601,670 |
| 2022-03-31 | $77.93 | $77.99 | $77.89 | $77.90 | $77.36 | 4,762,705 |
| 2022-03-30 | $77.80 | $77.93 | $77.80 | $77.90 | $77.36 | 5,357,125 |
| 2022-03-29 | $77.75 | $77.86 | $77.72 | $77.82 | $77.28 | 5,211,198 |
| 2022-03-28 | $77.69 | $77.78 | $77.66 | $77.66 | $77.12 | 3,622,402 |
| 2022-03-25 | $77.95 | $77.96 | $77.69 | $77.75 | $77.21 | 12,789,684 |
| 2022-03-24 | $77.91 | $78.08 | $77.91 | $78.03 | $77.49 | 13,032,928 |
| 2022-03-23 | $78.09 | $78.15 | $78.03 | $78.10 | $77.55 | 11,615,363 |
| 2022-03-22 | $78.00 | $78.07 | $77.98 | $78.04 | $77.50 | 4,379,152 |
| 2022-03-21 | $78.35 | $78.35 | $78.10 | $78.12 | $77.57 | 2,751,669 |
| 2022-03-18 | $78.46 | $78.50 | $78.44 | $78.50 | $77.95 | 6,556,848 |
| 2022-03-17 | $78.42 | $78.52 | $78.40 | $78.48 | $77.93 | 2,798,241 |
| 2022-03-16 | $78.46 | $78.55 | $78.26 | $78.46 | $77.91 | 4,184,043 |
| 2022-03-15 | $78.61 | $78.67 | $78.50 | $78.51 | $77.96 | 3,874,615 |
| 2022-03-14 | $78.61 | $78.66 | $78.49 | $78.51 | $77.96 | 4,749,523 |
| 2022-03-11 | $78.84 | $78.86 | $78.76 | $78.79 | $78.24 | 2,780,870 |
| 2022-03-10 | $78.91 | $78.91 | $78.81 | $78.86 | $78.31 | 3,547,402 |
| 2022-03-09 | $78.98 | $79.02 | $78.94 | $78.99 | $78.44 | 3,532,052 |
| 2022-03-08 | $79.16 | $79.16 | $79.03 | $79.08 | $78.53 | 4,047,369 |
| 2022-03-07 | $79.37 | $79.40 | $79.26 | $79.26 | $78.71 | 3,076,560 |
| 2022-03-04 | $79.42 | $79.54 | $79.42 | $79.44 | $78.89 | 3,182,510 |
| 2022-03-03 | $79.34 | $79.38 | $79.28 | $79.34 | $78.79 | 3,102,533 |
| 2022-03-02 | $79.53 | $79.54 | $79.30 | $79.30 | $78.75 | 3,639,048 |
| 2022-03-01 | $79.63 | $79.87 | $79.57 | $79.71 | $79.15 | 8,677,782 |
| 2022-02-28 | $79.46 | $79.57 | $79.41 | $79.50 | $78.88 | 3,044,142 |
| 2022-02-25 | $79.21 | $79.27 | $79.17 | $79.24 | $78.62 | 3,475,007 |
| 2022-02-24 | $79.33 | $79.38 | $79.25 | $79.27 | $78.65 | 6,426,173 |
| 2022-02-23 | $79.21 | $79.25 | $79.16 | $79.16 | $78.54 | 2,180,873 |
| 2022-02-22 | $79.29 | $79.33 | $79.24 | $79.29 | $78.67 | 2,055,527 |
| 2022-02-18 | $79.38 | $79.41 | $79.33 | $79.38 | $78.76 | 3,382,999 |
| 2022-02-17 | $79.30 | $79.34 | $79.28 | $79.34 | $78.72 | 3,350,317 |
| 2022-02-16 | $79.20 | $79.28 | $79.18 | $79.25 | $78.63 | 2,842,167 |
| 2022-02-15 | $79.16 | $79.21 | $79.12 | $79.15 | $78.53 | 2,815,038 |
| 2022-02-14 | $79.20 | $79.24 | $79.12 | $79.14 | $78.52 | 3,445,873 |
| 2022-02-11 | $79.23 | $79.38 | $79.12 | $79.36 | $78.74 | 4,981,883 |
| 2022-02-10 | $79.34 | $79.37 | $79.08 | $79.08 | $78.46 | 6,893,396 |
| 2022-02-09 | $79.55 | $79.63 | $79.53 | $79.53 | $78.91 | 3,710,687 |
| 2022-02-08 | $79.61 | $79.62 | $79.55 | $79.55 | $78.93 | 3,218,232 |
| 2022-02-07 | $79.63 | $79.69 | $79.62 | $79.66 | $79.04 | 2,905,179 |
| 2022-02-04 | $79.70 | $79.70 | $79.61 | $79.62 | $79.00 | 2,635,998 |
| 2022-02-03 | $79.99 | $79.99 | $79.86 | $79.88 | $79.26 | 5,356,656 |
| 2022-02-02 | $79.98 | $80.02 | $79.96 | $80.00 | $79.38 | 7,426,278 |
| 2022-02-01 | $79.95 | $80.00 | $79.87 | $79.92 | $79.30 | 10,504,545 |
| 2022-01-31 | $79.96 | $80.05 | $79.95 | $80.00 | $79.30 | 3,642,584 |
| 2022-01-28 | $79.95 | $80.02 | $79.93 | $80.01 | $79.31 | 14,054,611 |
| 2022-01-27 | $79.99 | $80.01 | $79.94 | $79.95 | $79.25 | 3,629,345 |
| 2022-01-26 | $80.23 | $80.27 | $79.99 | $79.99 | $79.29 | 6,646,339 |
| 2022-01-25 | $80.26 | $80.32 | $80.22 | $80.22 | $79.52 | 3,542,751 |
| 2022-01-24 | $80.28 | $80.36 | $80.26 | $80.28 | $79.58 | 4,509,638 |
| 2022-01-21 | $80.34 | $80.34 | $80.21 | $80.24 | $79.54 | 2,709,646 |
| 2022-01-20 | $80.13 | $80.16 | $80.09 | $80.11 | $79.41 | 4,645,870 |
| 2022-01-19 | $80.12 | $80.19 | $80.12 | $80.12 | $79.42 | 2,096,809 |
| 2022-01-18 | $80.16 | $80.21 | $80.07 | $80.07 | $79.37 | 3,394,873 |
| 2022-01-14 | $80.37 | $80.39 | $80.29 | $80.30 | $79.60 | 2,914,473 |
| 2022-01-13 | $80.37 | $80.45 | $80.37 | $80.45 | $79.75 | 3,812,751 |
| 2022-01-12 | $80.40 | $80.43 | $80.38 | $80.40 | $79.70 | 3,924,602 |
| 2022-01-11 | $80.28 | $80.40 | $80.28 | $80.38 | $79.68 | 1,785,298 |
| 2022-01-10 | $80.38 | $80.39 | $80.33 | $80.36 | $79.66 | 2,947,762 |
| 2022-01-07 | $80.44 | $80.45 | $80.38 | $80.43 | $79.73 | 2,030,666 |
| 2022-01-06 | $80.50 | $80.53 | $80.45 | $80.45 | $79.75 | 3,955,668 |
| 2022-01-05 | $80.68 | $80.70 | $80.55 | $80.58 | $79.88 | 2,799,616 |
| 2022-01-04 | $80.64 | $80.73 | $80.64 | $80.73 | $80.03 | 2,304,372 |
| 2022-01-03 | $80.68 | $80.70 | $80.65 | $80.68 | $79.98 | 3,014,092 |
| 2021-12-31 | $80.84 | $80.88 | $80.81 | $80.83 | $80.13 | 2,313,581 |
| 2021-12-30 | $80.79 | $80.84 | $80.77 | $80.84 | $80.14 | 3,200,394 |
| 2021-12-29 | $80.79 | $80.81 | $80.74 | $80.78 | $80.08 | 3,594,726 |
| 2021-12-28 | $80.81 | $80.84 | $80.80 | $80.81 | $80.11 | 3,775,620 |
| 2021-12-27 | $80.81 | $80.82 | $80.79 | $80.81 | $80.11 | 3,146,681 |
| 2021-12-23 | $80.84 | $80.84 | $80.80 | $80.82 | $80.12 | 2,479,145 |
| 2021-12-22 | $81.13 | $81.15 | $81.10 | $81.14 | $80.14 | 3,172,950 |
| 2021-12-21 | $81.24 | $81.24 | $81.09 | $81.09 | $80.09 | 2,520,855 |
| 2021-12-20 | $81.22 | $81.27 | $81.20 | $81.22 | $80.22 | 2,450,868 |
| 2021-12-17 | $81.21 | $81.25 | $81.16 | $81.19 | $80.19 | 3,476,598 |
| 2021-12-16 | $81.11 | $81.21 | $81.11 | $81.18 | $80.18 | 2,559,000 |
| 2021-12-15 | $81.01 | $81.09 | $80.94 | $81.08 | $80.08 | 2,641,285 |
| 2021-12-14 | $81.06 | $81.10 | $81.04 | $81.06 | $80.06 | 2,543,981 |
| 2021-12-13 | $81.08 | $81.15 | $81.05 | $81.11 | $80.11 | 2,371,494 |
| 2021-12-10 | $81.05 | $81.12 | $80.93 | $81.06 | $80.06 | 2,228,494 |
| 2021-12-09 | $81.05 | $81.07 | $81.00 | $81.00 | $80.00 | 2,320,944 |
| 2021-12-08 | $81.02 | $81.03 | $80.96 | $81.00 | $80.00 | 2,662,543 |
| 2021-12-07 | $81.06 | $81.08 | $81.00 | $81.03 | $80.03 | 2,304,103 |
| 2021-12-06 | $81.22 | $81.22 | $81.11 | $81.11 | $80.11 | 2,629,319 |
| 2021-12-03 | $81.06 | $81.27 | $81.06 | $81.21 | $80.21 | 2,547,446 |
| 2021-12-02 | $81.20 | $81.20 | $81.08 | $81.12 | $80.12 | 6,891,392 |
| 2021-12-01 | $81.17 | $81.26 | $81.11 | $81.26 | $80.26 | 2,868,019 |
| 2021-11-30 | $81.42 | $81.54 | $81.23 | $81.32 | $80.25 | 3,606,470 |
| 2021-11-29 | $81.20 | $81.34 | $81.20 | $81.32 | $80.25 | 2,334,216 |
| 2021-11-26 | $81.17 | $81.35 | $81.16 | $81.30 | $80.23 | 1,112,316 |
| 2021-11-24 | $81.00 | $81.05 | $81.00 | $81.01 | $79.94 | 4,947,035 |
| 2021-11-23 | $81.09 | $81.12 | $81.06 | $81.08 | $80.01 | 6,836,295 |
| 2021-11-22 | $81.18 | $81.20 | $81.08 | $81.10 | $80.03 | 2,255,192 |
| 2021-11-19 | $81.37 | $81.42 | $81.27 | $81.27 | $80.20 | 3,869,570 |
| 2021-11-18 | $81.24 | $81.32 | $81.24 | $81.31 | $80.24 | 1,530,765 |
| 2021-11-17 | $81.24 | $81.30 | $81.23 | $81.30 | $80.23 | 2,899,493 |
| 2021-11-16 | $81.20 | $81.27 | $81.20 | $81.24 | $80.17 | 1,631,519 |
| 2021-11-15 | $81.29 | $81.31 | $81.23 | $81.25 | $80.18 | 2,631,155 |
| 2021-11-12 | $81.33 | $81.33 | $81.26 | $81.30 | $80.23 | 2,244,608 |
| 2021-11-11 | $81.28 | $81.29 | $81.21 | $81.22 | $80.15 | 2,130,869 |
| 2021-11-10 | $81.44 | $81.44 | $81.31 | $81.32 | $80.25 | 3,850,207 |
| 2021-11-09 | $81.61 | $81.62 | $81.58 | $81.58 | $80.50 | 2,140,010 |
| 2021-11-08 | $81.59 | $81.61 | $81.51 | $81.52 | $80.45 | 2,749,951 |
| 2021-11-05 | $81.60 | $81.67 | $81.55 | $81.66 | $80.58 | 2,667,965 |
| 2021-11-04 | $81.50 | $81.61 | $81.50 | $81.57 | $80.49 | 2,956,420 |
| 2021-11-03 | $81.46 | $81.49 | $81.32 | $81.47 | $80.40 | 2,841,995 |
| 2021-11-02 | $81.42 | $81.51 | $81.40 | $81.48 | $80.41 | 1,934,626 |
| 2021-11-01 | $81.35 | $81.40 | $81.31 | $81.38 | $80.31 | 2,354,369 |
| 2021-10-29 | $81.38 | $81.51 | $81.35 | $81.44 | $80.29 | 3,323,536 |
| 2021-10-28 | $81.43 | $81.53 | $81.42 | $81.46 | $80.31 | 3,092,457 |
| 2021-10-27 | $81.49 | $81.53 | $81.38 | $81.48 | $80.33 | 3,329,337 |
| 2021-10-26 | $81.48 | $81.48 | $81.44 | $81.46 | $80.31 | 2,425,183 |
| 2021-10-25 | $81.44 | $81.52 | $81.41 | $81.50 | $80.35 | 2,785,643 |
| 2021-10-22 | $81.42 | $81.45 | $81.34 | $81.41 | $80.26 | 3,583,406 |
| 2021-10-21 | $81.50 | $81.55 | $81.40 | $81.40 | $80.25 | 2,689,831 |
| 2021-10-20 | $81.56 | $81.59 | $81.56 | $81.57 | $80.42 | 2,505,725 |
| 2021-10-19 | $81.54 | $81.58 | $81.53 | $81.55 | $80.40 | 2,955,495 |
| 2021-10-18 | $81.53 | $81.56 | $81.48 | $81.52 | $80.37 | 2,385,083 |
| 2021-10-15 | $81.67 | $81.72 | $81.60 | $81.62 | $80.47 | 1,762,477 |
| 2021-10-14 | $81.73 | $81.75 | $81.71 | $81.72 | $80.57 | 1,545,904 |
| 2021-10-13 | $81.69 | $81.72 | $81.67 | $81.69 | $80.54 | 2,555,694 |
| 2021-10-12 | $81.60 | $81.73 | $81.60 | $81.72 | $80.57 | 1,597,484 |
| 2021-10-11 | $81.71 | $81.72 | $81.66 | $81.66 | $80.51 | 973,203 |
| 2021-10-08 | $81.82 | $81.83 | $81.75 | $81.76 | $80.61 | 2,527,430 |
| 2021-10-07 | $81.85 | $81.85 | $81.80 | $81.81 | $80.66 | 3,159,554 |
| 2021-10-06 | $81.87 | $81.87 | $81.84 | $81.86 | $80.71 | 1,826,038 |
| 2021-10-05 | $81.93 | $81.94 | $81.88 | $81.88 | $80.73 | 1,538,442 |
| 2021-10-04 | $81.95 | $81.97 | $81.91 | $81.93 | $80.78 | 2,270,972 |
| 2021-10-01 | $81.93 | $81.98 | $81.90 | $81.98 | $80.83 | 3,099,197 |
| 2021-09-30 | $81.91 | $81.95 | $81.89 | $81.94 | $80.72 | 3,819,477 |
| 2021-09-29 | $81.92 | $81.94 | $81.90 | $81.94 | $80.72 | 3,071,648 |
| 2021-09-28 | $81.92 | $81.95 | $81.86 | $81.90 | $80.68 | 1,956,519 |
| 2021-09-27 | $81.93 | $81.94 | $81.90 | $81.93 | $80.71 | 3,216,104 |
| 2021-09-24 | $82.00 | $82.00 | $81.95 | $81.95 | $80.73 | 1,637,454 |
| 2021-09-23 | $82.04 | $82.04 | $81.98 | $82.00 | $80.77 | 1,768,800 |
| 2021-09-22 | $82.13 | $82.14 | $82.04 | $82.06 | $80.83 | 2,532,551 |
| 2021-09-21 | $82.15 | $82.16 | $82.13 | $82.15 | $80.92 | 2,388,171 |
| 2021-09-20 | $82.10 | $82.14 | $82.10 | $82.13 | $80.90 | 2,714,421 |
| 2021-09-17 | $82.09 | $82.09 | $82.06 | $82.09 | $80.86 | 5,152,799 |
| 2021-09-16 | $82.11 | $82.14 | $82.10 | $82.13 | $80.90 | 2,334,697 |
| 2021-09-15 | $82.15 | $82.18 | $82.15 | $82.18 | $80.95 | 2,073,582 |
| 2021-09-14 | $82.19 | $82.21 | $82.17 | $82.18 | $80.95 | 1,307,002 |
| 2021-09-13 | $82.13 | $82.18 | $82.13 | $82.16 | $80.93 | 1,949,454 |
| 2021-09-10 | $82.17 | $82.17 | $82.12 | $82.15 | $80.92 | 2,503,910 |
| 2021-09-09 | $82.16 | $82.18 | $82.12 | $82.17 | $80.94 | 1,451,913 |
| 2021-09-08 | $82.18 | $82.18 | $82.11 | $82.14 | $80.91 | 1,773,876 |
| 2021-09-07 | $82.15 | $82.30 | $82.11 | $82.11 | $80.88 | 1,541,051 |
| 2021-09-03 | $82.18 | $82.20 | $82.16 | $82.18 | $80.95 | 1,617,226 |
| 2021-09-02 | $82.18 | $82.19 | $82.17 | $82.19 | $80.96 | 3,116,726 |
| 2021-09-01 | $82.19 | $82.19 | $82.14 | $82.18 | $80.95 | 1,443,334 |
| 2021-08-31 | $82.25 | $82.26 | $82.23 | $82.26 | $80.96 | 1,694,571 |
| 2021-08-30 | $82.19 | $82.26 | $82.19 | $82.26 | $80.96 | 2,172,738 |
| 2021-08-27 | $82.10 | $82.21 | $82.09 | $82.21 | $80.91 | 1,572,368 |
| 2021-08-26 | $82.11 | $82.14 | $82.09 | $82.13 | $80.83 | 1,202,722 |
| 2021-08-25 | $82.14 | $82.25 | $82.12 | $82.14 | $80.84 | 1,906,905 |
| 2021-08-24 | $82.18 | $82.18 | $82.14 | $82.16 | $80.86 | 1,672,412 |
| 2021-08-23 | $82.14 | $82.18 | $82.14 | $82.18 | $80.88 | 2,935,913 |
| 2021-08-20 | $82.20 | $82.20 | $82.15 | $82.16 | $80.86 | 1,136,739 |
| 2021-08-19 | $82.17 | $82.21 | $82.15 | $82.15 | $80.85 | 3,593,012 |
| 2021-08-18 | $82.19 | $82.20 | $82.12 | $82.15 | $80.85 | 1,819,822 |
| 2021-08-17 | $82.20 | $82.21 | $82.03 | $82.19 | $80.89 | 1,307,182 |
| 2021-08-16 | $82.23 | $82.25 | $82.21 | $82.23 | $80.93 | 1,443,545 |
| 2021-08-13 | $82.15 | $82.17 | $82.11 | $82.17 | $80.87 | 1,476,854 |
| 2021-08-12 | $82.10 | $82.13 | $82.10 | $82.11 | $80.81 | 3,174,634 |
| 2021-08-11 | $82.13 | $82.16 | $82.08 | $82.13 | $80.83 | 2,433,829 |
| 2021-08-10 | $82.16 | $82.16 | $82.07 | $82.07 | $80.77 | 3,327,094 |
| 2021-08-09 | $82.21 | $82.23 | $82.12 | $82.13 | $80.83 | 4,892,494 |
| 2021-08-06 | $82.20 | $82.25 | $82.15 | $82.18 | $80.88 | 2,268,613 |
| 2021-08-05 | $82.30 | $82.34 | $82.24 | $82.26 | $80.96 | 2,461,315 |
| 2021-08-04 | $82.44 | $82.45 | $82.30 | $82.35 | $81.04 | 1,932,783 |
| 2021-08-03 | $82.39 | $82.42 | $82.38 | $82.40 | $81.09 | 1,865,056 |
| 2021-08-02 | $82.36 | $82.40 | $82.33 | $82.38 | $81.07 | 2,025,391 |
| 2021-07-30 | $82.35 | $82.39 | $82.33 | $82.39 | $81.01 | 3,612,867 |
| 2021-07-29 | $82.33 | $82.36 | $82.31 | $82.35 | $80.97 | 2,502,564 |
| 2021-07-28 | $82.35 | $82.39 | $82.28 | $82.39 | $81.01 | 20,890,460 |
| 2021-07-27 | $82.36 | $82.36 | $82.32 | $82.35 | $80.97 | 10,782,751 |
| 2021-07-26 | $82.31 | $82.34 | $82.31 | $82.33 | $80.95 | 18,308,593 |
| 2021-07-23 | $82.27 | $82.35 | $82.27 | $82.33 | $80.95 | 27,129,232 |
| 2021-07-22 | $82.26 | $82.34 | $82.26 | $82.33 | $80.95 | 3,540,497 |
| 2021-07-21 | $82.29 | $82.32 | $82.25 | $82.29 | $80.92 | 3,774,926 |
| 2021-07-20 | $82.40 | $82.41 | $82.31 | $82.32 | $80.94 | 5,253,635 |
| 2021-07-19 | $82.29 | $82.36 | $82.25 | $82.30 | $80.92 | 2,924,910 |
| 2021-07-16 | $82.14 | $82.25 | $82.13 | $82.18 | $80.81 | 1,528,270 |
| 2021-07-15 | $82.22 | $82.22 | $82.16 | $82.21 | $80.84 | 1,939,724 |
| 2021-07-14 | $82.17 | $82.19 | $82.11 | $82.19 | $80.82 | 1,528,055 |
| 2021-07-13 | $82.16 | $82.17 | $82.10 | $82.11 | $80.74 | 1,576,684 |
| 2021-07-12 | $82.23 | $82.23 | $82.17 | $82.18 | $80.81 | 1,420,305 |
| 2021-07-09 | $82.25 | $82.26 | $82.21 | $82.23 | $80.86 | 2,295,771 |
| 2021-07-08 | $82.25 | $82.30 | $82.23 | $82.29 | $80.92 | 2,078,403 |
| 2021-07-07 | $82.16 | $82.23 | $82.16 | $82.23 | $80.86 | 1,591,975 |
| 2021-07-06 | $82.13 | $82.22 | $82.11 | $82.19 | $80.82 | 1,555,744 |
| 2021-07-02 | $82.10 | $82.12 | $82.07 | $82.12 | $80.75 | 1,135,027 |
| 2021-07-01 | $82.09 | $82.16 | $82.03 | $82.06 | $80.69 | 1,878,057 |
| 2021-06-30 | $82.18 | $82.18 | $82.15 | $82.16 | $80.71 | 1,896,575 |
| 2021-06-29 | $82.13 | $82.15 | $82.12 | $82.15 | $80.70 | 1,548,195 |
| 2021-06-28 | $82.12 | $82.14 | $82.10 | $82.13 | $80.68 | 2,999,901 |
| 2021-06-25 | $82.10 | $82.13 | $82.07 | $82.09 | $80.64 | 1,664,071 |
| 2021-06-24 | $82.15 | $82.15 | $82.09 | $82.11 | $80.66 | 1,810,043 |
| 2021-06-23 | $82.17 | $82.17 | $82.11 | $82.12 | $80.67 | 2,421,057 |
| 2021-06-22 | $82.10 | $82.17 | $82.10 | $82.17 | $80.72 | 1,462,093 |
| 2021-06-21 | $82.10 | $82.11 | $82.02 | $82.10 | $80.65 | 3,169,057 |
| 2021-06-18 | $82.10 | $82.11 | $81.99 | $82.10 | $80.65 | 3,078,640 |
| 2021-06-17 | $82.15 | $82.16 | $82.13 | $82.13 | $80.68 | 1,541,097 |
| 2021-06-16 | $82.30 | $82.35 | $82.12 | $82.16 | $80.71 | 2,142,393 |
| 2021-06-15 | $82.31 | $82.34 | $82.31 | $82.34 | $80.89 | 1,449,206 |
| 2021-06-14 | $82.38 | $82.40 | $82.32 | $82.35 | $80.90 | 1,431,160 |
| 2021-06-11 | $82.44 | $82.44 | $82.39 | $82.39 | $80.94 | 1,276,366 |
| 2021-06-10 | $82.36 | $82.43 | $82.34 | $82.43 | $80.98 | 1,900,803 |
| 2021-06-09 | $82.40 | $82.41 | $82.36 | $82.37 | $80.92 | 1,855,584 |
| 2021-06-08 | $82.33 | $82.35 | $82.33 | $82.35 | $80.90 | 1,436,380 |
| 2021-06-07 | $82.31 | $82.32 | $82.29 | $82.32 | $80.87 | 2,205,223 |
| 2021-06-04 | $82.30 | $82.33 | $82.28 | $82.33 | $80.88 | 3,185,894 |
| 2021-06-03 | $82.28 | $82.28 | $82.24 | $82.24 | $80.79 | 1,278,305 |
| 2021-06-02 | $82.37 | $82.37 | $82.31 | $82.32 | $80.87 | 1,555,478 |
| 2021-06-01 | $82.32 | $82.32 | $82.29 | $82.30 | $80.85 | 1,845,389 |
| 2021-05-28 | $82.36 | $82.42 | $82.35 | $82.40 | $80.86 | 2,031,923 |
| 2021-05-27 | $82.37 | $82.39 | $82.30 | $82.36 | $80.83 | 2,896,898 |
| 2021-05-26 | $82.36 | $82.40 | $82.36 | $82.39 | $80.85 | 2,966,069 |
| 2021-05-25 | $82.33 | $82.40 | $82.33 | $82.40 | $80.86 | 2,152,821 |
| 2021-05-24 | $82.32 | $82.36 | $82.31 | $82.36 | $80.83 | 4,512,221 |
| 2021-05-21 | $82.32 | $82.35 | $82.31 | $82.34 | $80.81 | 2,318,901 |
| 2021-05-20 | $82.30 | $82.35 | $82.27 | $82.34 | $80.81 | 4,003,505 |
| 2021-05-19 | $82.32 | $82.32 | $82.25 | $82.28 | $80.75 | 3,621,798 |
| 2021-05-18 | $82.31 | $82.33 | $82.25 | $82.32 | $80.79 | 5,720,704 |
| 2021-05-17 | $82.30 | $82.31 | $82.28 | $82.30 | $80.77 | 2,899,213 |
| 2021-05-14 | $82.30 | $82.32 | $82.28 | $82.31 | $80.78 | 3,425,733 |
| 2021-05-13 | $82.25 | $82.29 | $82.23 | $82.29 | $80.76 | 3,431,125 |
| 2021-05-12 | $82.22 | $82.24 | $82.20 | $82.23 | $80.70 | 2,421,324 |
| 2021-05-11 | $82.33 | $82.35 | $82.29 | $82.29 | $80.76 | 2,242,773 |
| 2021-05-10 | $82.35 | $82.37 | $82.33 | $82.33 | $80.80 | 2,399,871 |
| 2021-05-07 | $82.33 | $82.40 | $82.33 | $82.36 | $80.83 | 1,786,279 |
| 2021-05-06 | $82.30 | $82.31 | $82.28 | $82.30 | $80.77 | 1,370,485 |
| 2021-05-05 | $82.26 | $82.32 | $82.25 | $82.32 | $80.79 | 1,713,200 |
| 2021-05-04 | $82.27 | $82.28 | $82.21 | $82.25 | $80.72 | 2,198,730 |
| 2021-05-03 | $82.22 | $82.27 | $82.21 | $82.24 | $80.71 | 1,738,372 |
| 2021-04-30 | $82.29 | $82.31 | $82.27 | $82.31 | $80.69 | 1,572,420 |
| 2021-04-29 | $82.24 | $82.29 | $82.22 | $82.29 | $80.67 | 1,712,008 |
| 2021-04-28 | $82.27 | $82.29 | $82.21 | $82.29 | $80.67 | 2,293,209 |
| 2021-04-27 | $82.28 | $82.30 | $82.23 | $82.26 | $80.64 | 1,670,258 |
| 2021-04-26 | $82.31 | $82.31 | $82.27 | $82.29 | $80.67 | 1,406,649 |
| 2021-04-23 | $82.32 | $82.34 | $82.29 | $82.31 | $80.69 | 1,995,970 |
| 2021-04-22 | $82.31 | $82.33 | $82.27 | $82.32 | $80.70 | 1,994,673 |
| 2021-04-21 | $82.30 | $82.32 | $82.27 | $82.29 | $80.67 | 2,746,559 |
| 2021-04-20 | $82.27 | $82.31 | $82.26 | $82.29 | $80.67 | 3,107,739 |
| 2021-04-19 | $82.23 | $82.26 | $82.21 | $82.26 | $80.64 | 3,751,102 |
| 2021-04-16 | $82.22 | $82.28 | $82.22 | $82.26 | $80.64 | 3,001,031 |
| 2021-04-15 | $82.24 | $82.31 | $82.19 | $82.29 | $80.67 | 1,980,495 |
| 2021-04-14 | $82.21 | $82.23 | $82.20 | $82.22 | $80.61 | 1,964,728 |
| 2021-04-13 | $82.18 | $82.25 | $82.14 | $82.23 | $80.62 | 1,769,897 |
| 2021-04-12 | $82.18 | $82.19 | $82.15 | $82.16 | $80.55 | 1,820,525 |
| 2021-04-09 | $82.20 | $82.25 | $82.17 | $82.19 | $80.58 | 5,026,107 |
| 2021-04-08 | $82.21 | $82.25 | $82.21 | $82.25 | $80.63 | 1,634,023 |
| 2021-04-07 | $82.20 | $82.25 | $82.20 | $82.21 | $80.60 | 1,861,768 |
| 2021-04-06 | $82.10 | $82.18 | $82.08 | $82.18 | $80.57 | 2,495,677 |
| 2021-04-05 | $82.06 | $82.09 | $82.03 | $82.08 | $80.47 | 3,315,120 |
| 2021-04-01 | $82.16 | $82.25 | $82.12 | $82.12 | $80.51 | 2,620,840 |
| 2021-03-31 | $82.20 | $82.23 | $82.17 | $82.19 | $80.49 | 2,076,147 |
| 2021-03-30 | $82.19 | $82.21 | $82.15 | $82.20 | $80.50 | 3,181,365 |
| 2021-03-29 | $82.27 | $82.27 | $82.20 | $82.23 | $80.53 | 2,256,422 |
| 2021-03-26 | $82.26 | $82.29 | $82.24 | $82.26 | $80.56 | 1,747,707 |
| 2021-03-25 | $82.28 | $82.31 | $82.25 | $82.31 | $80.61 | 1,538,402 |
| 2021-03-24 | $82.24 | $82.28 | $82.22 | $82.27 | $80.57 | 1,636,468 |
| 2021-03-23 | $82.24 | $82.27 | $82.22 | $82.27 | $80.57 | 1,360,933 |
| 2021-03-22 | $82.22 | $82.22 | $82.18 | $82.20 | $80.50 | 1,732,760 |
| 2021-03-19 | $82.15 | $82.23 | $82.13 | $82.18 | $80.48 | 2,247,460 |
| 2021-03-18 | $82.18 | $82.26 | $82.12 | $82.20 | $80.50 | 3,210,791 |
| 2021-03-17 | $82.20 | $82.36 | $82.17 | $82.29 | $80.59 | 2,978,427 |
| 2021-03-16 | $82.20 | $82.25 | $82.19 | $82.23 | $80.53 | 3,868,362 |
| 2021-03-15 | $82.16 | $82.20 | $82.15 | $82.20 | $80.50 | 1,911,919 |
| 2021-03-12 | $82.19 | $82.30 | $82.14 | $82.18 | $80.48 | 2,459,466 |
| 2021-03-11 | $82.24 | $82.28 | $82.21 | $82.26 | $80.56 | 2,248,643 |
| 2021-03-10 | $82.17 | $82.24 | $82.15 | $82.20 | $80.50 | 1,693,370 |
| 2021-03-09 | $82.13 | $82.17 | $82.10 | $82.14 | $80.44 | 2,372,964 |
| 2021-03-08 | $82.18 | $82.20 | $82.08 | $82.08 | $80.38 | 2,677,113 |
| 2021-03-05 | $82.20 | $82.26 | $82.18 | $82.25 | $80.55 | 2,661,983 |
| 2021-03-04 | $82.35 | $82.38 | $82.26 | $82.27 | $80.57 | 2,897,327 |
| 2021-03-03 | $82.36 | $82.38 | $82.31 | $82.36 | $80.66 | 2,235,921 |
| 2021-03-02 | $82.41 | $82.45 | $82.39 | $82.45 | $80.74 | 1,724,237 |
| 2021-03-01 | $82.35 | $82.41 | $82.35 | $82.41 | $80.70 | 3,192,603 |
| 2021-02-26 | $82.31 | $82.43 | $82.28 | $82.43 | $80.64 | 3,004,287 |
| 2021-02-25 | $82.48 | $82.48 | $82.21 | $82.31 | $80.52 | 2,987,365 |
| 2021-02-24 | $82.60 | $82.63 | $82.56 | $82.63 | $80.84 | 1,662,543 |
| 2021-02-23 | $82.62 | $82.65 | $82.60 | $82.65 | $80.86 | 2,317,036 |
| 2021-02-22 | $82.65 | $82.65 | $82.60 | $82.63 | $80.84 | 2,031,723 |
| 2021-02-19 | $82.70 | $82.70 | $82.62 | $82.66 | $80.87 | 6,578,938 |
| 2021-02-18 | $82.68 | $82.73 | $82.67 | $82.71 | $80.92 | 4,624,599 |
| 2021-02-17 | $82.66 | $82.70 | $82.65 | $82.70 | $80.91 | 1,741,997 |
| 2021-02-16 | $82.69 | $82.70 | $82.64 | $82.68 | $80.89 | 2,417,193 |
| 2021-02-12 | $82.75 | $82.76 | $82.73 | $82.75 | $80.95 | 1,565,430 |
| 2021-02-11 | $82.78 | $82.79 | $82.76 | $82.78 | $80.98 | 2,810,524 |
| 2021-02-10 | $82.76 | $82.77 | $82.74 | $82.77 | $80.97 | 1,573,085 |
| 2021-02-09 | $82.74 | $82.75 | $82.72 | $82.75 | $80.95 | 1,986,572 |
| 2021-02-08 | $82.74 | $82.75 | $82.73 | $82.74 | $80.94 | 2,208,219 |
| 2021-02-05 | $82.73 | $82.76 | $82.72 | $82.74 | $80.94 | 1,683,339 |
| 2021-02-04 | $82.70 | $82.74 | $82.68 | $82.73 | $80.93 | 1,859,174 |
| 2021-02-03 | $82.73 | $82.75 | $82.70 | $82.72 | $80.92 | 1,611,839 |
| 2021-02-02 | $82.75 | $82.76 | $82.72 | $82.75 | $80.95 | 2,013,473 |
| 2021-02-01 | $82.79 | $82.79 | $82.74 | $82.76 | $80.96 | 1,871,956 |
| 2021-01-29 | $82.80 | $82.86 | $82.79 | $82.85 | $80.96 | 2,561,155 |
| 2021-01-28 | $82.83 | $82.83 | $82.80 | $82.81 | $80.92 | 1,743,224 |
| 2021-01-27 | $82.84 | $82.88 | $82.80 | $82.85 | $80.96 | 2,082,871 |
| 2021-01-26 | $82.80 | $82.85 | $82.80 | $82.83 | $80.94 | 3,826,206 |
| 2021-01-25 | $82.83 | $82.85 | $82.80 | $82.85 | $80.96 | 2,160,492 |
| 2021-01-22 | $82.82 | $82.84 | $82.79 | $82.79 | $80.90 | 2,242,744 |
| 2021-01-21 | $82.79 | $82.83 | $82.76 | $82.83 | $80.94 | 5,448,204 |
| 2021-01-20 | $82.79 | $82.80 | $82.77 | $82.80 | $80.91 | 1,598,034 |
| 2021-01-19 | $82.75 | $82.79 | $82.73 | $82.79 | $80.90 | 2,647,443 |
| 2021-01-15 | $82.78 | $82.79 | $82.74 | $82.76 | $80.87 | 1,585,962 |
| 2021-01-14 | $82.78 | $82.79 | $82.74 | $82.77 | $80.88 | 3,590,522 |
| 2021-01-13 | $82.73 | $82.78 | $82.71 | $82.78 | $80.89 | 5,444,054 |
| 2021-01-12 | $82.69 | $82.74 | $82.62 | $82.73 | $80.84 | 3,603,481 |
| 2021-01-11 | $82.73 | $82.73 | $82.68 | $82.72 | $80.83 | 2,317,743 |
| 2021-01-08 | $82.75 | $82.76 | $82.69 | $82.72 | $80.83 | 2,803,381 |
| 2021-01-07 | $82.75 | $82.77 | $82.74 | $82.76 | $80.87 | 2,021,619 |
| 2021-01-06 | $82.79 | $82.81 | $82.75 | $82.77 | $80.88 | 1,832,234 |
| 2021-01-05 | $82.89 | $82.90 | $82.84 | $82.85 | $80.96 | 2,035,457 |
| 2021-01-04 | $82.90 | $82.90 | $82.84 | $82.89 | $81.00 | 4,393,956 |
| 2020-12-31 | $82.88 | $82.90 | $82.87 | $82.90 | $81.01 | 1,758,191 |
| 2020-12-30 | $82.89 | $82.91 | $82.74 | $82.86 | $80.97 | 2,357,889 |
| 2020-12-29 | $82.85 | $82.87 | $82.83 | $82.86 | $80.97 | 4,247,368 |
| 2020-12-28 | $82.86 | $82.88 | $82.82 | $82.84 | $80.95 | 1,536,911 |
| 2020-12-24 | $82.86 | $82.90 | $82.83 | $82.86 | $80.97 | 923,738 |
| 2020-12-23 | $82.83 | $82.85 | $82.79 | $82.83 | $80.94 | 1,360,475 |
| 2020-12-22 | $82.91 | $82.92 | $82.89 | $82.91 | $80.92 | 1,434,445 |
| 2020-12-21 | $82.92 | $82.93 | $82.87 | $82.89 | $80.90 | 2,109,367 |
| 2020-12-18 | $82.90 | $82.93 | $82.89 | $82.91 | $80.92 | 2,186,967 |
| 2020-12-17 | $82.94 | $82.94 | $82.86 | $82.89 | $80.90 | 2,423,304 |
| 2020-12-16 | $82.89 | $82.90 | $82.86 | $82.89 | $80.90 | 1,545,215 |
| 2020-12-15 | $82.89 | $82.90 | $82.86 | $82.89 | $80.90 | 2,013,139 |
| 2020-12-14 | $82.86 | $82.89 | $82.85 | $82.87 | $80.88 | 1,993,124 |
| 2020-12-11 | $82.85 | $82.90 | $82.85 | $82.90 | $80.91 | 1,365,898 |
| 2020-12-10 | $82.80 | $82.85 | $82.78 | $82.85 | $80.86 | 2,554,775 |
| 2020-12-09 | $82.81 | $82.82 | $82.75 | $82.77 | $80.78 | 2,120,360 |
| 2020-12-08 | $82.82 | $82.84 | $82.81 | $82.82 | $80.83 | 1,545,667 |
| 2020-12-07 | $82.80 | $82.84 | $82.80 | $82.82 | $80.83 | 2,257,864 |
| 2020-12-04 | $82.80 | $82.82 | $82.75 | $82.80 | $80.81 | 2,399,100 |
| 2020-12-03 | $82.79 | $82.83 | $82.78 | $82.81 | $80.82 | 1,699,315 |
| 2020-12-02 | $82.78 | $82.79 | $82.72 | $82.73 | $80.74 | 1,886,305 |
| 2020-12-01 | $82.82 | $82.86 | $82.74 | $82.75 | $80.76 | 1,410,161 |
| 2020-11-30 | $82.93 | $82.95 | $82.91 | $82.91 | $80.82 | 1,495,671 |
| 2020-11-27 | $82.92 | $82.92 | $82.89 | $82.89 | $80.80 | 1,035,944 |
| 2020-11-25 | $82.89 | $82.89 | $82.86 | $82.86 | $80.77 | 1,930,993 |
| 2020-11-24 | $82.84 | $82.89 | $82.83 | $82.86 | $80.77 | 2,248,847 |
| 2020-11-23 | $82.84 | $82.86 | $82.83 | $82.84 | $80.75 | 1,869,299 |
| 2020-11-20 | $82.84 | $82.86 | $82.82 | $82.84 | $80.75 | 3,902,230 |
| 2020-11-19 | $82.79 | $82.85 | $82.78 | $82.82 | $80.73 | 2,398,452 |
| 2020-11-18 | $82.81 | $82.84 | $82.78 | $82.80 | $80.71 | 2,659,253 |
| 2020-11-17 | $82.83 | $82.84 | $82.81 | $82.82 | $80.73 | 2,278,209 |
| 2020-11-16 | $82.82 | $82.82 | $82.77 | $82.80 | $80.71 | 2,000,335 |
| 2020-11-13 | $82.81 | $82.82 | $82.76 | $82.78 | $80.69 | 1,720,024 |
| 2020-11-12 | $82.75 | $82.80 | $82.74 | $82.77 | $80.68 | 2,813,716 |
| 2020-11-11 | $82.67 | $82.73 | $82.66 | $82.73 | $80.64 | 2,180,347 |
| 2020-11-10 | $82.68 | $82.73 | $82.66 | $82.67 | $80.58 | 1,624,510 |
| 2020-11-09 | $82.71 | $82.78 | $82.68 | $82.71 | $80.62 | 2,311,939 |
| 2020-11-06 | $82.83 | $82.88 | $82.80 | $82.81 | $80.72 | 1,254,556 |
| 2020-11-05 | $82.86 | $82.88 | $82.84 | $82.84 | $80.75 | 1,642,559 |
| 2020-11-04 | $82.78 | $82.89 | $82.78 | $82.85 | $80.76 | 1,623,460 |
| 2020-11-03 | $82.74 | $82.77 | $82.72 | $82.72 | $80.63 | 1,553,654 |
| 2020-11-02 | $82.80 | $82.83 | $82.74 | $82.74 | $80.65 | 1,836,281 |
| 2020-10-30 | $82.87 | $82.89 | $82.83 | $82.83 | $80.64 | 1,827,649 |
| 2020-10-29 | $82.92 | $82.94 | $82.86 | $82.86 | $80.66 | 1,915,807 |
| 2020-10-28 | $82.96 | $82.96 | $82.92 | $82.93 | $80.73 | 1,624,667 |
| 2020-10-27 | $82.93 | $82.95 | $82.90 | $82.93 | $80.73 | 1,601,196 |
| 2020-10-26 | $82.92 | $82.92 | $82.89 | $82.90 | $80.70 | 1,429,334 |
| 2020-10-23 | $82.90 | $82.92 | $82.89 | $82.90 | $80.70 | 1,274,360 |
| 2020-10-22 | $82.92 | $82.93 | $82.88 | $82.88 | $80.68 | 2,472,827 |
| 2020-10-21 | $82.90 | $82.92 | $82.89 | $82.90 | $80.70 | 1,175,070 |
| 2020-10-20 | $82.91 | $82.97 | $82.90 | $82.90 | $80.70 | 1,824,575 |
| 2020-10-19 | $82.96 | $82.96 | $82.89 | $82.89 | $80.69 | 1,211,627 |
| 2020-10-16 | $82.97 | $82.97 | $82.93 | $82.95 | $80.75 | 1,239,713 |
| 2020-10-15 | $82.97 | $82.97 | $82.93 | $82.93 | $80.73 | 1,931,278 |
| 2020-10-14 | $82.98 | $83.00 | $82.94 | $82.95 | $80.75 | 1,124,113 |
| 2020-10-13 | $82.96 | $82.97 | $82.91 | $82.96 | $80.76 | 3,177,789 |
| 2020-10-12 | $82.90 | $82.92 | $82.90 | $82.91 | $80.71 | 1,290,960 |
| 2020-10-09 | $82.87 | $82.91 | $82.86 | $82.90 | $80.70 | 1,671,908 |
| 2020-10-08 | $82.90 | $82.94 | $82.86 | $82.87 | $80.67 | 1,625,244 |
| 2020-10-07 | $82.87 | $82.88 | $82.84 | $82.85 | $80.65 | 3,940,305 |
| 2020-10-06 | $82.91 | $82.91 | $82.86 | $82.86 | $80.66 | 1,784,412 |
| 2020-10-05 | $82.93 | $82.94 | $82.89 | $82.90 | $80.70 | 1,338,803 |
| 2020-10-02 | $82.96 | $82.96 | $82.91 | $82.92 | $80.72 | 1,508,427 |
| 2020-10-01 | $82.92 | $82.95 | $82.89 | $82.95 | $80.75 | 1,437,235 |
| 2020-09-30 | $83.05 | $83.06 | $83.02 | $83.05 | $80.74 | 1,725,418 |
| 2020-09-29 | $83.06 | $83.06 | $83.03 | $83.05 | $80.74 | 1,055,322 |
| 2020-09-28 | $83.02 | $83.04 | $82.97 | $83.04 | $80.73 | 1,403,152 |
| 2020-09-25 | $83.01 | $83.02 | $82.95 | $82.96 | $80.66 | 1,781,410 |
| 2020-09-24 | $82.99 | $83.01 | $82.96 | $82.96 | $80.66 | 1,633,869 |
| 2020-09-23 | $83.04 | $83.05 | $82.99 | $82.99 | $80.68 | 2,840,038 |
| 2020-09-22 | $83.02 | $83.05 | $83.02 | $83.04 | $80.73 | 1,106,038 |
| 2020-09-21 | $83.08 | $83.08 | $83.01 | $83.01 | $80.70 | 1,308,244 |
| 2020-09-18 | $83.08 | $83.10 | $83.03 | $83.04 | $80.73 | 1,211,611 |
| 2020-09-17 | $83.09 | $83.10 | $83.04 | $83.04 | $80.73 | 1,719,289 |
| 2020-09-16 | $83.09 | $83.09 | $83.04 | $83.07 | $80.76 | 1,362,425 |
| 2020-09-15 | $83.06 | $83.08 | $83.04 | $83.07 | $80.76 | 1,245,845 |
| 2020-09-14 | $83.08 | $83.09 | $83.05 | $83.06 | $80.75 | 1,309,048 |
| 2020-09-11 | $83.04 | $83.06 | $83.03 | $83.06 | $80.75 | 1,015,761 |
| 2020-09-10 | $83.03 | $83.05 | $83.00 | $83.03 | $80.72 | 1,818,916 |
| 2020-09-09 | $83.05 | $83.06 | $83.02 | $83.04 | $80.73 | 1,185,571 |
| 2020-09-08 | $83.00 | $83.02 | $82.98 | $83.01 | $80.70 | 2,388,942 |
| 2020-09-04 | $83.07 | $83.08 | $83.00 | $83.00 | $80.69 | 1,396,159 |
| 2020-09-03 | $83.13 | $83.13 | $83.08 | $83.08 | $80.77 | 2,082,216 |
| 2020-09-02 | $83.09 | $83.10 | $83.06 | $83.09 | $80.78 | 2,046,053 |
| 2020-09-01 | $83.07 | $83.09 | $83.03 | $83.09 | $80.78 | 1,879,337 |
| 2020-08-31 | $83.12 | $83.21 | $83.12 | $83.16 | $80.74 | 2,098,540 |
| 2020-08-28 | $83.11 | $83.15 | $83.10 | $83.13 | $80.71 | 1,538,227 |
| 2020-08-27 | $83.15 | $83.15 | $83.05 | $83.07 | $80.65 | 1,331,247 |
| 2020-08-26 | $83.08 | $83.10 | $83.05 | $83.09 | $80.67 | 1,462,228 |
| 2020-08-25 | $83.09 | $83.09 | $83.03 | $83.06 | $80.64 | 1,200,766 |
| 2020-08-24 | $83.13 | $83.19 | $83.10 | $83.11 | $80.69 | 1,294,709 |
| 2020-08-21 | $83.15 | $83.16 | $83.10 | $83.12 | $80.70 | 1,409,787 |
| 2020-08-20 | $83.14 | $83.15 | $83.09 | $83.14 | $80.72 | 2,404,326 |
| 2020-08-19 | $83.13 | $83.15 | $83.10 | $83.14 | $80.72 | 2,673,467 |
| 2020-08-18 | $83.08 | $83.11 | $83.05 | $83.11 | $80.69 | 2,571,670 |
| 2020-08-17 | $83.06 | $83.09 | $83.04 | $83.05 | $80.63 | 1,585,013 |
| 2020-08-14 | $83.10 | $83.10 | $83.04 | $83.05 | $80.63 | 982,036 |
| 2020-08-13 | $83.08 | $83.10 | $83.01 | $83.01 | $80.59 | 1,615,132 |
| 2020-08-12 | $83.10 | $83.10 | $83.05 | $83.07 | $80.65 | 1,301,891 |
| 2020-08-11 | $83.16 | $83.17 | $83.08 | $83.09 | $80.67 | 1,560,614 |
| 2020-08-10 | $83.19 | $83.23 | $83.16 | $83.18 | $80.76 | 1,180,455 |
| 2020-08-07 | $83.19 | $83.21 | $83.15 | $83.15 | $80.73 | 1,473,301 |
| 2020-08-06 | $83.23 | $83.23 | $83.15 | $83.19 | $80.77 | 2,754,415 |
| 2020-08-05 | $83.20 | $83.20 | $83.16 | $83.16 | $80.74 | 1,430,396 |
| 2020-08-04 | $83.21 | $83.22 | $83.16 | $83.21 | $80.79 | 3,504,718 |
| 2020-08-03 | $83.17 | $83.19 | $83.13 | $83.17 | $80.75 | 3,462,952 |
| 2020-07-31 | $83.27 | $83.30 | $83.23 | $83.30 | $80.76 | 1,347,609 |
| 2020-07-30 | $83.25 | $83.25 | $83.21 | $83.24 | $80.70 | 1,156,593 |
| 2020-07-29 | $83.17 | $83.21 | $83.15 | $83.20 | $80.66 | 2,202,245 |
| 2020-07-28 | $83.17 | $83.18 | $83.14 | $83.14 | $80.60 | 1,427,075 |
| 2020-07-27 | $83.17 | $83.17 | $83.05 | $83.12 | $80.58 | 2,123,394 |
| 2020-07-24 | $83.17 | $83.18 | $83.11 | $83.14 | $80.60 | 1,635,889 |
| 2020-07-23 | $83.18 | $83.19 | $83.14 | $83.14 | $80.60 | 1,546,916 |
| 2020-07-22 | $83.15 | $83.20 | $83.15 | $83.18 | $80.64 | 3,629,521 |
| 2020-07-21 | $83.15 | $83.19 | $83.13 | $83.17 | $80.63 | 1,307,917 |
| 2020-07-20 | $83.16 | $83.16 | $83.11 | $83.12 | $80.58 | 1,760,955 |
| 2020-07-17 | $83.12 | $83.13 | $83.09 | $83.13 | $80.59 | 1,327,525 |
| 2020-07-16 | $83.11 | $83.12 | $83.08 | $83.11 | $80.57 | 1,361,069 |
| 2020-07-15 | $83.08 | $83.10 | $83.05 | $83.09 | $80.55 | 1,372,502 |
| 2020-07-14 | $83.06 | $83.09 | $83.03 | $83.08 | $80.54 | 1,187,535 |
| 2020-07-13 | $83.06 | $83.06 | $83.01 | $83.05 | $80.51 | 1,242,000 |
| 2020-07-10 | $83.10 | $83.10 | $83.02 | $83.04 | $80.50 | 1,356,400 |
| 2020-07-09 | $83.07 | $83.09 | $83.04 | $83.04 | $80.50 | 1,380,016 |
| 2020-07-08 | $83.07 | $83.07 | $83.00 | $83.04 | $80.50 | 1,952,300 |
| 2020-07-07 | $83.08 | $83.08 | $83.03 | $83.06 | $80.52 | 2,336,500 |
| 2020-07-06 | $83.08 | $83.10 | $83.03 | $83.03 | $80.49 | 1,707,000 |
| 2020-07-02 | $83.07 | $83.15 | $83.01 | $83.08 | $80.54 | 1,232,428 |
| 2020-07-01 | $83.00 | $83.02 | $82.95 | $83.02 | $80.49 | 1,806,634 |
| 2020-06-30 | $83.09 | $83.16 | $83.09 | $83.12 | $80.46 | 2,294,111 |
| 2020-06-29 | $83.14 | $83.14 | $83.08 | $83.09 | $80.43 | 1,703,834 |
| 2020-06-26 | $83.08 | $83.12 | $83.06 | $83.06 | $80.41 | 1,673,472 |
| 2020-06-25 | $83.04 | $83.06 | $83.02 | $83.03 | $80.38 | 1,574,734 |
| 2020-06-24 | $83.04 | $83.05 | $82.98 | $83.03 | $80.38 | 1,547,713 |
| 2020-06-23 | $83.01 | $83.05 | $83.00 | $83.02 | $80.37 | 1,275,100 |
| 2020-06-22 | $83.03 | $83.04 | $83.01 | $83.01 | $80.36 | 1,272,708 |
| 2020-06-19 | $82.98 | $83.03 | $82.98 | $83.00 | $80.35 | 1,318,003 |
| 2020-06-18 | $83.02 | $83.05 | $82.97 | $82.98 | $80.33 | 1,709,476 |
| 2020-06-17 | $83.02 | $83.05 | $82.97 | $83.00 | $80.35 | 3,042,050 |
| 2020-06-16 | $83.14 | $83.14 | $83.00 | $83.00 | $80.35 | 1,703,536 |
| 2020-06-15 | $82.88 | $83.07 | $82.84 | $83.05 | $80.40 | 1,657,949 |
| 2020-06-12 | $82.89 | $82.91 | $82.83 | $82.85 | $80.20 | 1,362,778 |
| 2020-06-11 | $82.97 | $83.00 | $82.83 | $82.86 | $80.21 | 2,281,703 |
| 2020-06-10 | $82.87 | $82.96 | $82.83 | $82.96 | $80.31 | 2,200,762 |
| 2020-06-09 | $82.85 | $82.85 | $82.78 | $82.80 | $80.15 | 3,028,887 |
| 2020-06-08 | $82.77 | $82.83 | $82.76 | $82.77 | $80.13 | 3,524,652 |
| 2020-06-05 | $82.83 | $82.83 | $82.71 | $82.75 | $80.11 | 1,921,727 |
| 2020-06-04 | $82.88 | $82.90 | $82.76 | $82.82 | $80.17 | 2,062,344 |
| 2020-06-03 | $82.91 | $82.92 | $82.80 | $82.87 | $80.22 | 2,518,061 |
| 2020-06-02 | $82.92 | $82.95 | $82.90 | $82.91 | $80.26 | 2,174,760 |
| 2020-06-01 | $82.90 | $82.95 | $82.85 | $82.92 | $80.27 | 1,941,882 |
| 2020-05-29 | $82.98 | $83.01 | $82.95 | $83.01 | $80.23 | 1,666,866 |
| 2020-05-28 | $82.89 | $82.95 | $82.88 | $82.95 | $80.17 | 1,735,364 |
| 2020-05-27 | $82.88 | $82.90 | $82.84 | $82.88 | $80.10 | 1,665,371 |
| 2020-05-26 | $82.83 | $82.90 | $82.81 | $82.86 | $80.08 | 2,812,944 |
| 2020-05-22 | $82.85 | $82.90 | $82.76 | $82.84 | $80.07 | 1,279,626 |
| 2020-05-21 | $82.86 | $82.87 | $82.76 | $82.76 | $79.99 | 1,824,580 |
| 2020-05-20 | $82.81 | $82.87 | $82.78 | $82.85 | $80.08 | 2,267,152 |
| 2020-05-19 | $82.70 | $82.81 | $82.70 | $82.79 | $80.02 | 1,369,816 |
| 2020-05-18 | $82.84 | $83.00 | $82.70 | $82.71 | $79.94 | 1,280,909 |
| 2020-05-15 | $82.73 | $82.76 | $82.71 | $82.76 | $79.99 | 1,950,780 |
| 2020-05-14 | $82.75 | $82.76 | $82.70 | $82.72 | $79.95 | 1,772,644 |
| 2020-05-13 | $82.75 | $82.75 | $82.66 | $82.71 | $79.94 | 1,315,422 |
| 2020-05-12 | $82.72 | $82.72 | $82.59 | $82.66 | $79.89 | 1,351,841 |
| 2020-05-11 | $82.67 | $82.67 | $82.55 | $82.57 | $79.80 | 2,769,592 |
| 2020-05-08 | $82.64 | $82.71 | $82.62 | $82.63 | $79.86 | 1,298,498 |
| 2020-05-07 | $82.60 | $82.64 | $82.56 | $82.60 | $79.83 | 2,253,864 |
| 2020-05-06 | $82.61 | $82.61 | $82.53 | $82.56 | $79.79 | 1,966,979 |
| 2020-05-05 | $82.66 | $82.66 | $82.55 | $82.55 | $79.79 | 1,625,816 |
| 2020-05-04 | $82.64 | $82.64 | $82.55 | $82.57 | $79.80 | 1,685,811 |
| 2020-05-01 | $82.60 | $82.60 | $82.49 | $82.56 | $79.79 | 1,701,530 |
| 2020-04-30 | $82.79 | $82.79 | $82.65 | $82.68 | $79.78 | 1,892,495 |
| 2020-04-29 | $82.65 | $82.72 | $82.64 | $82.70 | $79.80 | 1,552,285 |
| 2020-04-28 | $82.56 | $82.62 | $82.56 | $82.57 | $79.67 | 1,177,482 |
| 2020-04-27 | $82.49 | $82.62 | $82.48 | $82.56 | $79.66 | 2,196,779 |
| 2020-04-24 | $82.62 | $82.65 | $82.57 | $82.58 | $79.68 | 1,374,833 |
| 2020-04-23 | $82.66 | $82.66 | $82.57 | $82.62 | $79.72 | 1,485,814 |
| 2020-04-22 | $82.59 | $82.75 | $82.54 | $82.55 | $79.65 | 1,225,577 |
| 2020-04-21 | $82.60 | $82.69 | $82.52 | $82.59 | $79.69 | 1,675,281 |
| 2020-04-20 | $82.81 | $82.81 | $82.55 | $82.60 | $79.70 | 6,706,426 |
| 2020-04-17 | $82.87 | $82.87 | $82.70 | $82.71 | $79.81 | 2,192,290 |
| 2020-04-16 | $82.86 | $82.86 | $82.70 | $82.70 | $79.80 | 1,562,906 |
| 2020-04-15 | $82.63 | $82.77 | $82.63 | $82.73 | $79.83 | 1,745,002 |
| 2020-04-14 | $82.75 | $82.75 | $82.60 | $82.61 | $79.71 | 2,464,537 |
| 2020-04-13 | $82.37 | $82.63 | $82.25 | $82.51 | $79.61 | 4,659,138 |
| 2020-04-09 | $82.25 | $82.65 | $82.23 | $82.57 | $79.67 | 2,601,124 |
| 2020-04-08 | $82.16 | $82.27 | $82.05 | $82.14 | $79.26 | 2,130,372 |
| 2020-04-07 | $82.10 | $82.10 | $81.92 | $81.98 | $79.10 | 1,925,596 |
| 2020-04-06 | $82.10 | $82.10 | $81.80 | $81.91 | $79.04 | 2,001,397 |
| 2020-04-03 | $82.11 | $82.11 | $81.78 | $81.78 | $78.91 | 2,823,906 |
| 2020-04-02 | $82.14 | $82.14 | $81.95 | $81.97 | $79.09 | 1,703,751 |
| 2020-04-01 | $81.76 | $82.09 | $81.76 | $81.85 | $78.98 | 2,391,789 |
| 2020-03-31 | $82.27 | $82.30 | $81.95 | $82.18 | $79.16 | 4,627,369 |
| 2020-03-30 | $81.79 | $82.06 | $81.79 | $81.95 | $78.94 | 2,729,468 |
| 2020-03-27 | $81.75 | $82.45 | $81.55 | $81.80 | $78.79 | 21,554,616 |
| 2020-03-26 | $81.52 | $82.00 | $81.52 | $81.86 | $78.85 | 4,220,687 |
| 2020-03-25 | $81.37 | $81.99 | $81.33 | $81.90 | $78.89 | 2,403,884 |
| 2020-03-24 | $80.90 | $81.51 | $80.79 | $81.22 | $78.23 | 3,925,596 |
| 2020-03-23 | $80.15 | $81.77 | $80.15 | $80.95 | $77.97 | 16,006,897 |
| 2020-03-20 | $79.03 | $80.81 | $79.03 | $80.23 | $77.28 | 9,477,155 |
| 2020-03-19 | $78.10 | $79.84 | $78.10 | $78.67 | $75.78 | 5,561,455 |
| 2020-03-18 | $80.01 | $80.64 | $79.56 | $79.99 | $77.05 | 4,183,308 |
| 2020-03-17 | $80.72 | $81.32 | $80.56 | $80.81 | $77.84 | 3,468,030 |
| 2020-03-16 | $80.43 | $81.30 | $80.00 | $81.03 | $78.05 | 7,180,907 |
| 2020-03-13 | $81.19 | $81.73 | $81.07 | $81.46 | $78.46 | 5,841,727 |
| 2020-03-12 | $81.53 | $81.94 | $79.15 | $81.57 | $78.57 | 5,511,098 |
| 2020-03-11 | $82.15 | $82.33 | $81.79 | $81.79 | $78.78 | 5,044,474 |
| 2020-03-10 | $82.45 | $82.47 | $82.08 | $82.08 | $79.06 | 2,726,532 |
| 2020-03-09 | $82.79 | $82.80 | $82.49 | $82.50 | $79.47 | 3,803,411 |
| 2020-03-06 | $82.61 | $82.69 | $82.46 | $82.51 | $79.47 | 4,106,433 |
| 2020-03-05 | $82.48 | $82.51 | $82.40 | $82.40 | $79.37 | 2,045,766 |
| 2020-03-04 | $82.36 | $82.44 | $82.29 | $82.33 | $79.30 | 1,389,943 |
| 2020-03-03 | $81.93 | $82.42 | $81.91 | $82.23 | $79.20 | 4,071,097 |
| 2020-03-02 | $82.00 | $82.13 | $81.84 | $81.87 | $78.86 | 7,847,816 |
| 2020-02-28 | $81.89 | $82.09 | $81.86 | $81.95 | $78.80 | 4,976,140 |
| 2020-02-27 | $81.72 | $81.77 | $81.58 | $81.67 | $78.53 | 2,681,981 |
| 2020-02-26 | $81.50 | $81.63 | $81.48 | $81.56 | $78.43 | 1,613,979 |
| 2020-02-25 | $81.48 | $81.60 | $81.46 | $81.52 | $78.39 | 2,398,613 |
| 2020-02-24 | $81.45 | $81.47 | $81.40 | $81.45 | $78.32 | 2,426,641 |
| 2020-02-21 | $81.23 | $81.32 | $81.21 | $81.25 | $78.13 | 1,132,395 |
| 2020-02-20 | $81.12 | $81.21 | $81.12 | $81.16 | $78.04 | 1,411,218 |
| 2020-02-19 | $81.09 | $81.12 | $81.06 | $81.10 | $77.99 | 937,131 |
| 2020-02-18 | $81.13 | $81.16 | $81.10 | $81.13 | $78.02 | 1,040,730 |
| 2020-02-14 | $81.09 | $81.10 | $81.07 | $81.09 | $77.98 | 1,003,805 |
| 2020-02-13 | $81.06 | $81.07 | $81.02 | $81.03 | $77.92 | 1,604,875 |
| 2020-02-12 | $81.04 | $81.04 | $81.00 | $81.00 | $77.89 | 1,907,698 |
| 2020-02-11 | $81.07 | $81.10 | $81.05 | $81.06 | $77.95 | 976,318 |
| 2020-02-10 | $81.14 | $81.15 | $81.08 | $81.12 | $78.01 | 1,764,491 |
| 2020-02-07 | $81.04 | $81.09 | $81.01 | $81.08 | $77.97 | 1,220,806 |
| 2020-02-06 | $80.98 | $80.99 | $80.94 | $80.96 | $77.85 | 1,460,015 |
| 2020-02-05 | $80.98 | $81.00 | $80.93 | $80.96 | $77.85 | 815,220 |
| 2020-02-04 | $81.06 | $81.06 | $80.99 | $81.03 | $77.92 | 1,416,173 |
| 2020-02-03 | $81.14 | $81.18 | $81.08 | $81.16 | $78.04 | 1,255,800 |
| 2020-01-31 | $81.27 | $81.36 | $81.21 | $81.33 | $78.06 | 1,914,925 |
| 2020-01-30 | $81.19 | $81.26 | $81.15 | $81.16 | $77.90 | 4,760,456 |
| 2020-01-29 | $81.10 | $81.18 | $81.05 | $81.17 | $77.91 | 1,907,208 |
| 2020-01-28 | $81.11 | $81.12 | $81.03 | $81.04 | $77.78 | 1,145,580 |
| 2020-01-27 | $81.09 | $81.11 | $81.07 | $81.10 | $77.84 | 1,492,633 |
| 2020-01-24 | $80.95 | $81.02 | $80.93 | $80.98 | $77.72 | 2,048,299 |
| 2020-01-23 | $80.95 | $80.97 | $80.90 | $80.94 | $77.69 | 1,438,759 |
| 2020-01-22 | $80.88 | $80.89 | $80.85 | $80.88 | $77.63 | 7,987,494 |
| 2020-01-21 | $80.82 | $80.86 | $80.81 | $80.83 | $77.58 | 1,726,975 |
| 2020-01-17 | $80.74 | $80.76 | $80.73 | $80.74 | $77.49 | 1,135,479 |
| 2020-01-16 | $80.76 | $80.78 | $80.73 | $80.73 | $77.48 | 3,028,577 |
| 2020-01-15 | $80.77 | $80.77 | $80.73 | $80.74 | $77.49 | 1,057,669 |
| 2020-01-14 | $80.71 | $80.73 | $80.69 | $80.70 | $77.46 | 3,671,256 |
| 2020-01-13 | $80.70 | $80.71 | $80.68 | $80.68 | $77.44 | 2,056,613 |
| 2020-01-10 | $80.71 | $80.75 | $80.69 | $80.72 | $77.47 | 2,038,307 |
| 2020-01-09 | $80.65 | $80.71 | $80.62 | $80.68 | $77.44 | 906,531 |
| 2020-01-08 | $80.76 | $80.77 | $80.66 | $80.67 | $77.43 | 910,169 |
| 2020-01-07 | $80.75 | $80.75 | $80.71 | $80.73 | $77.48 | 1,108,695 |
| 2020-01-06 | $80.79 | $80.79 | $80.69 | $80.71 | $77.47 | 1,123,346 |
| 2020-01-03 | $80.70 | $80.77 | $80.69 | $80.74 | $77.49 | 1,960,562 |
| 2020-01-02 | $80.65 | $80.72 | $80.62 | $80.67 | $77.43 | 1,250,842 |
| 2019-12-31 | $80.62 | $80.64 | $80.58 | $80.61 | $77.37 | 1,055,448 |
| 2019-12-30 | $80.55 | $80.63 | $80.55 | $80.63 | $77.39 | 1,043,326 |
| 2019-12-27 | $80.54 | $80.60 | $80.52 | $80.57 | $77.33 | 897,986 |
| 2019-12-26 | $80.50 | $80.50 | $80.44 | $80.47 | $77.23 | 826,356 |
| 2019-12-24 | $80.39 | $80.47 | $80.37 | $80.47 | $77.23 | 688,918 |
| 2019-12-23 | $80.45 | $80.46 | $80.41 | $80.41 | $77.18 | 1,136,141 |
| 2019-12-20 | $80.57 | $80.60 | $80.55 | $80.57 | $77.19 | 1,079,988 |
| 2019-12-19 | $80.58 | $80.65 | $80.57 | $80.63 | $77.24 | 2,688,008 |
| 2019-12-18 | $80.58 | $80.59 | $80.53 | $80.58 | $77.20 | 2,017,074 |
| 2019-12-17 | $80.61 | $80.61 | $80.57 | $80.57 | $77.19 | 896,654 |
| 2019-12-16 | $80.60 | $80.60 | $80.55 | $80.55 | $77.17 | 960,326 |
| 2019-12-13 | $80.58 | $80.65 | $80.53 | $80.64 | $77.25 | 1,236,154 |
| 2019-12-12 | $80.65 | $80.65 | $80.45 | $80.49 | $77.11 | 3,636,055 |
| 2019-12-11 | $80.56 | $80.64 | $80.53 | $80.64 | $77.25 | 957,338 |
| 2019-12-10 | $80.58 | $80.59 | $80.52 | $80.52 | $77.14 | 1,309,024 |
| 2019-12-09 | $80.60 | $80.61 | $80.56 | $80.59 | $77.21 | 754,952 |
| 2019-12-06 | $80.55 | $80.60 | $80.52 | $80.57 | $77.19 | 1,201,287 |
| 2019-12-05 | $80.63 | $80.66 | $80.59 | $80.63 | $77.24 | 902,420 |
| 2019-12-04 | $80.73 | $80.73 | $80.63 | $80.69 | $77.30 | 1,537,084 |
| 2019-12-03 | $80.70 | $80.79 | $80.68 | $80.75 | $77.36 | 1,021,844 |
| 2019-12-02 | $80.54 | $80.59 | $80.51 | $80.59 | $77.21 | 1,299,605 |
| 2019-11-29 | $80.71 | $80.75 | $80.70 | $80.75 | $77.22 | 1,397,155 |
| 2019-11-27 | $80.76 | $80.76 | $80.71 | $80.71 | $77.18 | 1,558,000 |
| 2019-11-26 | $80.79 | $80.80 | $80.77 | $80.78 | $77.25 | 1,204,584 |
| 2019-11-25 | $80.72 | $80.75 | $80.70 | $80.72 | $77.19 | 1,256,660 |
| 2019-11-22 | $80.76 | $80.76 | $80.69 | $80.70 | $77.17 | 2,047,616 |
| 2019-11-21 | $80.76 | $80.77 | $80.71 | $80.71 | $77.18 | 2,023,645 |
| 2019-11-20 | $80.80 | $80.82 | $80.75 | $80.77 | $77.24 | 1,863,041 |
| 2019-11-19 | $80.71 | $80.75 | $80.70 | $80.75 | $77.22 | 1,454,515 |
| 2019-11-18 | $80.74 | $80.75 | $80.72 | $80.74 | $77.21 | 2,410,886 |
| 2019-11-15 | $80.68 | $80.69 | $80.65 | $80.65 | $77.12 | 1,006,084 |
| 2019-11-14 | $80.70 | $80.74 | $80.67 | $80.67 | $77.14 | 691,480 |
| 2019-11-13 | $80.59 | $80.62 | $80.56 | $80.60 | $77.07 | 738,762 |
| 2019-11-12 | $80.50 | $80.54 | $80.47 | $80.51 | $76.99 | 823,969 |
| 2019-11-11 | $80.54 | $80.54 | $80.46 | $80.50 | $76.98 | 605,845 |
| 2019-11-08 | $80.47 | $80.55 | $80.47 | $80.50 | $76.98 | 1,025,187 |
| 2019-11-07 | $80.56 | $80.58 | $80.41 | $80.48 | $76.96 | 1,441,168 |
| 2019-11-06 | $80.63 | $80.67 | $80.61 | $80.64 | $77.11 | 1,533,481 |
| 2019-11-05 | $80.63 | $80.64 | $80.54 | $80.56 | $77.04 | 984,424 |
| 2019-11-04 | $80.69 | $80.72 | $80.66 | $80.67 | $77.14 | 1,796,453 |
| 2019-11-01 | $80.77 | $80.85 | $80.73 | $80.79 | $77.26 | 1,685,044 |
| 2019-10-31 | $80.86 | $80.97 | $80.84 | $80.97 | $77.28 | 1,412,325 |
| 2019-10-30 | $80.73 | $80.79 | $80.65 | $80.79 | $77.11 | 996,336 |
| 2019-10-29 | $80.71 | $80.71 | $80.67 | $80.68 | $77.01 | 1,257,803 |
| 2019-10-28 | $80.68 | $80.71 | $80.65 | $80.67 | $77.00 | 1,523,728 |
| 2019-10-25 | $80.83 | $80.83 | $80.71 | $80.76 | $77.08 | 1,665,975 |
| 2019-10-24 | $80.82 | $80.87 | $80.81 | $80.82 | $77.14 | 1,398,457 |
| 2019-10-23 | $80.86 | $80.86 | $80.79 | $80.81 | $77.13 | 760,799 |
| 2019-10-22 | $80.80 | $80.83 | $80.70 | $80.81 | $77.13 | 2,732,696 |
| 2019-10-21 | $80.79 | $80.82 | $80.74 | $80.77 | $77.09 | 1,895,666 |
| 2019-10-18 | $80.82 | $80.87 | $80.80 | $80.85 | $77.17 | 775,188 |
| 2019-10-17 | $80.77 | $80.84 | $80.75 | $80.80 | $77.12 | 867,761 |
| 2019-10-16 | $80.78 | $80.80 | $80.75 | $80.79 | $77.11 | 1,437,666 |
| 2019-10-15 | $80.83 | $80.83 | $80.71 | $80.72 | $77.04 | 2,830,752 |
| 2019-10-14 | $80.80 | $80.80 | $80.76 | $80.79 | $77.11 | 564,619 |
| 2019-10-11 | $80.78 | $80.80 | $80.69 | $80.78 | $77.10 | 1,575,657 |
| 2019-10-10 | $81.01 | $81.01 | $80.87 | $80.91 | $77.23 | 2,575,415 |
| 2019-10-09 | $81.10 | $81.10 | $81.00 | $81.02 | $77.33 | 1,774,486 |
| 2019-10-08 | $81.09 | $81.12 | $81.02 | $81.10 | $77.41 | 1,206,567 |
| 2019-10-07 | $81.08 | $81.08 | $81.00 | $81.03 | $77.34 | 727,607 |
| 2019-10-04 | $81.08 | $81.13 | $81.06 | $81.11 | $77.42 | 1,363,086 |
| 2019-10-03 | $80.97 | $81.15 | $80.96 | $81.14 | $77.44 | 936,933 |
| 2019-10-02 | $80.86 | $80.95 | $80.83 | $80.93 | $77.24 | 1,093,871 |
| 2019-10-01 | $80.59 | $80.83 | $80.57 | $80.77 | $77.09 | 1,318,668 |
| 2019-09-30 | $80.73 | $80.82 | $80.72 | $80.79 | $76.96 | 2,671,598 |
| 2019-09-27 | $80.74 | $80.78 | $80.71 | $80.74 | $76.92 | 2,278,015 |
| 2019-09-26 | $80.73 | $80.78 | $80.69 | $80.72 | $76.90 | 1,082,047 |
| 2019-09-25 | $80.79 | $80.82 | $80.64 | $80.65 | $76.83 | 5,901,922 |
| 2019-09-24 | $80.72 | $80.86 | $80.72 | $80.84 | $77.01 | 8,307,346 |
| 2019-09-23 | $80.71 | $80.79 | $80.67 | $80.71 | $76.89 | 11,267,244 |
| 2019-09-20 | $80.59 | $80.67 | $80.56 | $80.64 | $76.82 | 1,396,781 |
| 2019-09-19 | $80.59 | $80.62 | $80.53 | $80.58 | $76.76 | 2,343,870 |
| 2019-09-18 | $80.61 | $80.69 | $80.52 | $80.57 | $76.75 | 2,225,651 |
| 2019-09-17 | $80.49 | $80.57 | $80.45 | $80.56 | $76.74 | 1,927,646 |
| 2019-09-16 | $80.42 | $80.50 | $80.40 | $80.50 | $76.69 | 1,438,520 |
| 2019-09-13 | $80.48 | $80.50 | $80.36 | $80.39 | $76.58 | 2,468,430 |
| 2019-09-12 | $80.66 | $80.69 | $80.51 | $80.53 | $76.72 | 1,691,046 |
| 2019-09-11 | $80.62 | $80.68 | $80.62 | $80.62 | $76.80 | 895,178 |
| 2019-09-10 | $80.79 | $80.81 | $80.61 | $80.65 | $76.83 | 1,599,600 |
| 2019-09-09 | $80.86 | $80.88 | $80.80 | $80.83 | $77.00 | 1,414,036 |
| 2019-09-06 | $80.96 | $80.99 | $80.91 | $80.94 | $77.11 | 946,432 |
| 2019-09-05 | $81.03 | $81.03 | $80.86 | $80.94 | $77.11 | 1,102,609 |
| 2019-09-04 | $81.09 | $81.16 | $81.08 | $81.13 | $77.29 | 1,394,630 |
| 2019-09-03 | $81.01 | $81.12 | $80.95 | $81.07 | $77.23 | 1,686,383 |
| 2019-08-30 | $81.11 | $81.17 | $81.08 | $81.16 | $77.17 | 1,062,813 |
| 2019-08-29 | $81.16 | $81.16 | $81.07 | $81.12 | $77.13 | 1,403,421 |
| 2019-08-28 | $81.17 | $81.19 | $81.13 | $81.16 | $77.17 | 1,072,407 |
| 2019-08-27 | $81.07 | $81.15 | $81.05 | $81.15 | $77.16 | 962,103 |
| 2019-08-26 | $81.10 | $81.14 | $81.03 | $81.05 | $77.06 | 954,935 |
| 2019-08-23 | $80.97 | $81.12 | $80.91 | $81.08 | $77.09 | 1,817,371 |
| 2019-08-22 | $80.95 | $81.02 | $80.91 | $80.93 | $76.95 | 1,330,840 |
| 2019-08-21 | $80.98 | $81.05 | $80.97 | $80.98 | $77.00 | 984,034 |
| 2019-08-20 | $81.03 | $81.07 | $81.02 | $81.05 | $77.06 | 800,674 |
| 2019-08-19 | $80.96 | $80.99 | $80.94 | $80.94 | $76.96 | 3,473,715 |
| 2019-08-16 | $80.99 | $81.04 | $80.94 | $81.02 | $77.03 | 1,105,135 |
| 2019-08-15 | $80.91 | $81.02 | $80.86 | $81.01 | $77.02 | 1,795,347 |
| 2019-08-14 | $80.83 | $80.85 | $80.79 | $80.82 | $76.84 | 2,247,060 |
| 2019-08-13 | $80.83 | $80.84 | $80.70 | $80.74 | $76.77 | 1,019,630 |
| 2019-08-12 | $80.86 | $80.88 | $80.81 | $80.86 | $76.88 | 881,122 |
| 2019-08-09 | $80.82 | $80.83 | $80.73 | $80.74 | $76.77 | 1,017,440 |
| 2019-08-08 | $80.75 | $80.81 | $80.71 | $80.80 | $76.82 | 956,753 |
| 2019-08-07 | $80.95 | $80.99 | $80.80 | $80.80 | $76.82 | 2,432,116 |
| 2019-08-06 | $80.78 | $80.81 | $80.73 | $80.79 | $76.82 | 1,533,359 |
| 2019-08-05 | $80.75 | $80.79 | $80.73 | $80.76 | $76.79 | 2,187,475 |
| 2019-08-02 | $80.53 | $80.58 | $80.51 | $80.55 | $76.59 | 1,798,191 |
| 2019-08-01 | $80.29 | $80.57 | $80.26 | $80.53 | $76.57 | 2,018,686 |
| 2019-07-31 | $80.44 | $80.50 | $80.26 | $80.40 | $76.30 | 2,171,593 |
| 2019-07-30 | $80.40 | $80.42 | $80.38 | $80.40 | $76.30 | 1,073,211 |
| 2019-07-29 | $80.39 | $80.42 | $80.39 | $80.39 | $76.29 | 788,134 |
| 2019-07-26 | $80.39 | $80.39 | $80.34 | $80.36 | $76.26 | 931,069 |
| 2019-07-25 | $80.44 | $80.44 | $80.33 | $80.39 | $76.29 | 2,458,578 |
| 2019-07-24 | $80.45 | $80.49 | $80.44 | $80.44 | $76.33 | 4,767,412 |
| 2019-07-23 | $80.41 | $80.43 | $80.40 | $80.43 | $76.32 | 2,405,005 |
| 2019-07-22 | $80.42 | $80.45 | $80.41 | $80.43 | $76.32 | 1,789,583 |
| 2019-07-19 | $80.42 | $80.44 | $80.38 | $80.38 | $76.28 | 1,093,124 |
| 2019-07-18 | $80.35 | $80.49 | $80.33 | $80.49 | $76.38 | 1,529,146 |
| 2019-07-17 | $80.27 | $80.36 | $80.27 | $80.36 | $76.26 | 940,337 |
| 2019-07-16 | $80.25 | $80.26 | $80.21 | $80.23 | $76.14 | 957,018 |
| 2019-07-15 | $80.28 | $80.30 | $80.26 | $80.27 | $76.17 | 715,287 |
| 2019-07-12 | $80.24 | $80.30 | $80.23 | $80.30 | $76.20 | 689,427 |
| 2019-07-11 | $80.27 | $80.30 | $80.22 | $80.23 | $76.14 | 1,010,195 |
| 2019-07-10 | $80.25 | $80.31 | $80.23 | $80.31 | $76.21 | 767,626 |
| 2019-07-09 | $80.23 | $80.24 | $80.17 | $80.18 | $76.09 | 587,327 |
| 2019-07-08 | $80.28 | $80.29 | $80.20 | $80.21 | $76.12 | 715,919 |
| 2019-07-05 | $80.31 | $80.31 | $80.20 | $80.26 | $76.16 | 1,056,025 |
| 2019-07-03 | $80.45 | $80.49 | $80.45 | $80.47 | $76.36 | 619,131 |
| 2019-07-02 | $80.39 | $80.47 | $80.39 | $80.45 | $76.34 | 1,129,194 |
| 2019-07-01 | $80.39 | $80.43 | $80.32 | $80.36 | $76.26 | 1,398,305 |
| 2019-06-28 | $80.55 | $80.59 | $80.53 | $80.53 | $76.27 | 1,141,252 |
| 2019-06-27 | $80.50 | $80.56 | $80.48 | $80.56 | $76.30 | 709,216 |
| 2019-06-26 | $80.52 | $80.54 | $80.45 | $80.48 | $76.23 | 1,019,725 |
| 2019-06-25 | $80.58 | $80.64 | $80.52 | $80.59 | $76.33 | 1,616,813 |
| 2019-06-24 | $80.52 | $80.57 | $80.51 | $80.54 | $76.28 | 880,259 |
| 2019-06-21 | $80.46 | $80.49 | $80.43 | $80.49 | $76.24 | 1,778,313 |
| 2019-06-20 | $80.59 | $80.64 | $80.55 | $80.56 | $76.30 | 1,737,892 |
| 2019-06-19 | $80.24 | $80.51 | $80.23 | $80.50 | $76.25 | 1,758,461 |
| 2019-06-18 | $80.37 | $80.38 | $80.28 | $80.30 | $76.06 | 1,705,299 |
| 2019-06-17 | $80.24 | $80.27 | $80.21 | $80.26 | $76.02 | 1,671,763 |
| 2019-06-14 | $80.23 | $80.30 | $80.23 | $80.28 | $76.04 | 877,012 |
| 2019-06-13 | $80.22 | $80.30 | $80.21 | $80.26 | $76.02 | 656,703 |
| 2019-06-12 | $80.13 | $80.21 | $80.13 | $80.19 | $75.95 | 1,122,250 |
| 2019-06-11 | $80.09 | $80.12 | $80.07 | $80.11 | $75.88 | 1,084,963 |
| 2019-06-10 | $80.17 | $80.17 | $80.11 | $80.13 | $75.90 | 1,868,447 |
| 2019-06-07 | $80.29 | $80.31 | $80.19 | $80.23 | $75.99 | 1,941,808 |
| 2019-06-06 | $80.19 | $80.21 | $80.11 | $80.12 | $75.89 | 1,616,938 |
| 2019-06-05 | $80.26 | $80.30 | $80.18 | $80.21 | $75.97 | 1,866,573 |
| 2019-06-04 | $80.03 | $80.14 | $80.03 | $80.13 | $75.90 | 2,288,326 |
| 2019-06-03 | $80.10 | $80.20 | $80.04 | $80.19 | $75.95 | 2,027,725 |
| 2019-05-31 | $80.01 | $80.15 | $80.01 | $80.13 | $75.75 | 1,741,845 |
| 2019-05-30 | $79.85 | $79.94 | $79.82 | $79.94 | $75.57 | 968,275 |
| 2019-05-29 | $79.91 | $79.93 | $79.85 | $79.88 | $75.51 | 1,215,548 |
| 2019-05-28 | $79.78 | $79.84 | $79.75 | $79.84 | $75.47 | 5,631,103 |
| 2019-05-24 | $79.75 | $79.76 | $79.72 | $79.74 | $75.38 | 1,091,718 |
| 2019-05-23 | $79.64 | $79.78 | $79.64 | $79.76 | $75.40 | 1,031,800 |
| 2019-05-22 | $79.56 | $79.61 | $79.56 | $79.59 | $75.24 | 804,214 |
| 2019-05-21 | $79.55 | $79.56 | $79.52 | $79.53 | $75.18 | 943,042 |
| 2019-05-20 | $79.61 | $79.63 | $79.56 | $79.59 | $75.24 | 686,881 |
| 2019-05-17 | $79.67 | $79.68 | $79.60 | $79.62 | $75.26 | 1,144,144 |
| 2019-05-16 | $79.62 | $79.62 | $79.58 | $79.62 | $75.26 | 1,074,430 |
| 2019-05-15 | $79.69 | $79.70 | $79.62 | $79.67 | $75.31 | 1,441,838 |
| 2019-05-14 | $79.57 | $79.59 | $79.55 | $79.59 | $75.24 | 1,300,427 |
| 2019-05-13 | $79.59 | $79.62 | $79.58 | $79.61 | $75.25 | 982,458 |
| 2019-05-10 | $79.46 | $79.52 | $79.46 | $79.46 | $75.11 | 816,392 |
| 2019-05-09 | $79.48 | $79.50 | $79.43 | $79.45 | $75.10 | 1,871,130 |
| 2019-05-08 | $79.43 | $79.47 | $79.39 | $79.40 | $75.06 | 1,771,984 |
| 2019-05-07 | $79.42 | $79.46 | $79.42 | $79.45 | $75.10 | 1,005,997 |
| 2019-05-06 | $79.37 | $79.39 | $79.35 | $79.38 | $75.04 | 749,717 |
| 2019-05-03 | $79.26 | $79.33 | $79.26 | $79.30 | $74.96 | 1,181,959 |
| 2019-05-02 | $79.33 | $79.33 | $79.25 | $79.26 | $74.92 | 1,154,240 |
| 2019-05-01 | $79.41 | $79.53 | $79.32 | $79.32 | $74.98 | 1,755,372 |
| 2019-04-30 | $79.47 | $79.56 | $79.45 | $79.56 | $75.06 | 966,798 |
| 2019-04-29 | $79.48 | $79.49 | $79.44 | $79.46 | $74.96 | 918,269 |
| 2019-04-26 | $79.50 | $79.53 | $79.49 | $79.50 | $75.00 | 888,979 |
| 2019-04-25 | $79.42 | $79.44 | $79.39 | $79.41 | $74.92 | 1,494,369 |
| 2019-04-24 | $79.42 | $79.44 | $79.41 | $79.43 | $74.94 | 1,030,188 |
| 2019-04-23 | $79.30 | $79.35 | $79.30 | $79.35 | $74.86 | 1,107,416 |
| 2019-04-22 | $79.28 | $79.28 | $79.22 | $79.25 | $74.77 | 17,323,364 |
| 2019-04-18 | $79.28 | $79.32 | $79.26 | $79.28 | $74.79 | 2,519,318 |
| 2019-04-17 | $79.21 | $79.26 | $79.20 | $79.23 | $74.75 | 1,167,982 |
| 2019-04-16 | $79.24 | $79.25 | $79.20 | $79.21 | $74.73 | 807,048 |
| 2019-04-15 | $79.25 | $79.26 | $79.23 | $79.26 | $74.78 | 2,007,934 |
| 2019-04-12 | $79.26 | $79.29 | $79.25 | $79.25 | $74.77 | 1,143,602 |
| 2019-04-11 | $79.37 | $79.38 | $79.35 | $79.36 | $74.87 | 1,112,593 |
| 2019-04-10 | $79.40 | $79.43 | $79.38 | $79.41 | $74.92 | 693,122 |
| 2019-04-09 | $79.34 | $79.37 | $79.34 | $79.35 | $74.86 | 803,192 |
| 2019-04-08 | $79.35 | $79.35 | $79.30 | $79.31 | $74.82 | 947,223 |
| 2019-04-05 | $79.31 | $79.34 | $79.30 | $79.33 | $74.84 | 1,642,614 |
| 2019-04-04 | $79.32 | $79.32 | $79.29 | $79.32 | $74.83 | 847,421 |
| 2019-04-03 | $79.30 | $79.32 | $79.28 | $79.29 | $74.80 | 888,254 |
| 2019-04-02 | $79.36 | $79.36 | $79.32 | $79.34 | $74.85 | 1,497,557 |
| 2019-04-01 | $79.35 | $79.38 | $79.29 | $79.30 | $74.81 | 1,641,100 |
| 2019-03-29 | $79.54 | $79.59 | $79.51 | $79.59 | $74.94 | 1,146,717 |
| 2019-03-28 | $79.63 | $79.66 | $79.61 | $79.63 | $74.98 | 774,563 |
| 2019-03-27 | $79.65 | $79.73 | $79.65 | $79.65 | $75.00 | 1,050,159 |
| 2019-03-26 | $79.55 | $79.62 | $79.53 | $79.60 | $74.95 | 2,507,859 |
| 2019-03-25 | $79.49 | $79.65 | $79.47 | $79.57 | $74.92 | 1,015,011 |
| 2019-03-22 | $79.38 | $79.50 | $79.38 | $79.47 | $74.83 | 1,547,955 |
| 2019-03-21 | $79.31 | $79.32 | $79.27 | $79.27 | $74.64 | 955,556 |
| 2019-03-20 | $79.15 | $79.29 | $79.13 | $79.28 | $74.65 | 1,533,501 |
| 2019-03-19 | $79.11 | $79.14 | $79.11 | $79.12 | $74.50 | 1,237,922 |
| 2019-03-18 | $79.12 | $79.14 | $79.10 | $79.13 | $74.51 | 1,075,403 |
| 2019-03-15 | $79.16 | $79.18 | $79.13 | $79.14 | $74.52 | 1,107,710 |
| 2019-03-14 | $79.11 | $79.11 | $79.07 | $79.09 | $74.47 | 1,370,596 |
| 2019-03-13 | $79.09 | $79.09 | $79.06 | $79.09 | $74.47 | 1,781,753 |
| 2019-03-12 | $79.04 | $79.10 | $79.04 | $79.09 | $74.47 | 1,524,225 |
| 2019-03-11 | $79.05 | $79.05 | $79.01 | $79.03 | $74.41 | 1,829,840 |
| 2019-03-08 | $79.04 | $79.04 | $79.00 | $79.04 | $74.42 | 5,452,464 |
| 2019-03-07 | $78.97 | $79.03 | $78.96 | $79.01 | $74.40 | 3,293,670 |
| 2019-03-06 | $78.86 | $78.91 | $78.83 | $78.90 | $74.29 | 2,224,423 |
| 2019-03-05 | $78.82 | $78.84 | $78.79 | $78.83 | $74.23 | 4,273,222 |
| 2019-03-04 | $78.76 | $78.83 | $78.76 | $78.81 | $74.21 | 8,094,768 |
| 2019-03-01 | $78.80 | $78.80 | $78.76 | $78.76 | $74.16 | 2,396,246 |
| 2019-02-28 | $78.98 | $78.99 | $78.94 | $78.97 | $74.23 | 1,310,208 |
| 2019-02-27 | $79.02 | $79.03 | $78.99 | $79.00 | $74.25 | 1,339,157 |
| 2019-02-26 | $78.99 | $79.06 | $78.99 | $79.04 | $74.29 | 1,795,217 |
| 2019-02-25 | $78.94 | $78.97 | $78.93 | $78.95 | $74.21 | 1,167,153 |
| 2019-02-22 | $78.92 | $79.00 | $78.91 | $78.98 | $74.23 | 1,042,528 |
| 2019-02-21 | $78.88 | $78.89 | $78.86 | $78.88 | $74.14 | 2,274,516 |
| 2019-02-20 | $78.93 | $78.95 | $78.90 | $78.92 | $74.18 | 1,464,350 |
| 2019-02-19 | $78.95 | $78.95 | $78.89 | $78.91 | $74.17 | 8,543,763 |
| 2019-02-15 | $78.87 | $78.90 | $78.87 | $78.88 | $74.14 | 2,104,272 |
| 2019-02-14 | $78.92 | $78.95 | $78.87 | $78.88 | $74.14 | 1,163,312 |
| 2019-02-13 | $78.81 | $78.83 | $78.78 | $78.80 | $74.07 | 1,759,231 |
| 2019-02-12 | $78.86 | $78.88 | $78.84 | $78.85 | $74.11 | 2,848,633 |
| 2019-02-11 | $78.85 | $78.89 | $78.84 | $78.85 | $74.11 | 2,042,066 |
| 2019-02-08 | $78.90 | $78.94 | $78.90 | $78.90 | $74.16 | 2,397,630 |
| 2019-02-07 | $78.87 | $78.89 | $78.72 | $78.84 | $74.10 | 3,322,877 |
| 2019-02-06 | $78.84 | $78.84 | $78.78 | $78.78 | $74.05 | 3,291,977 |
| 2019-02-05 | $78.74 | $78.80 | $78.74 | $78.75 | $74.02 | 3,348,743 |
| 2019-02-04 | $78.74 | $78.74 | $78.69 | $78.70 | $73.97 | 3,599,508 |
| 2019-02-01 | $78.85 | $78.85 | $78.74 | $78.74 | $74.01 | 4,963,160 |
| 2019-01-31 | $78.99 | $79.08 | $78.99 | $79.06 | $74.16 | 3,976,460 |
| 2019-01-30 | $78.78 | $78.93 | $78.76 | $78.90 | $74.01 | 1,583,104 |
| 2019-01-29 | $78.74 | $78.80 | $78.74 | $78.79 | $73.90 | 1,466,271 |
| 2019-01-28 | $78.71 | $78.73 | $78.69 | $78.70 | $73.82 | 3,092,686 |
| 2019-01-25 | $78.73 | $78.74 | $78.68 | $78.71 | $73.83 | 1,445,500 |
| 2019-01-24 | $78.73 | $78.77 | $78.73 | $78.77 | $73.88 | 1,925,475 |
| 2019-01-23 | $78.63 | $78.69 | $78.62 | $78.69 | $73.81 | 1,855,797 |
| 2019-01-22 | $78.62 | $78.68 | $78.61 | $78.65 | $73.77 | 3,685,412 |
| 2019-01-18 | $78.57 | $78.63 | $78.57 | $78.59 | $73.72 | 2,323,787 |
| 2019-01-17 | $78.63 | $78.66 | $78.59 | $78.59 | $73.72 | 3,646,681 |
| 2019-01-16 | $78.63 | $78.64 | $78.58 | $78.63 | $73.75 | 41,170,779 |
| 2019-01-15 | $78.68 | $78.72 | $78.64 | $78.69 | $73.81 | 1,820,165 |
| 2019-01-14 | $78.66 | $78.66 | $78.60 | $78.64 | $73.76 | 2,828,120 |
| 2019-01-11 | $78.63 | $78.67 | $78.61 | $78.62 | $73.74 | 2,180,687 |
| 2019-01-10 | $78.60 | $78.63 | $78.53 | $78.55 | $73.68 | 1,750,868 |
| 2019-01-09 | $78.49 | $78.57 | $78.47 | $78.53 | $73.66 | 1,377,808 |
| 2019-01-08 | $78.50 | $78.54 | $78.46 | $78.46 | $73.59 | 1,673,200 |
| 2019-01-07 | $78.66 | $78.68 | $78.52 | $78.53 | $73.66 | 1,919,991 |
| 2019-01-04 | $78.68 | $78.71 | $78.62 | $78.62 | $73.74 | 13,197,795 |
| 2019-01-03 | $78.62 | $78.87 | $78.62 | $78.82 | $73.93 | 2,813,422 |
| 2019-01-02 | $78.65 | $78.65 | $78.58 | $78.64 | $73.76 | 1,919,717 |
| 2018-12-31 | $78.49 | $78.62 | $78.48 | $78.57 | $73.70 | 3,075,814 |
| 2018-12-28 | $78.42 | $78.53 | $78.42 | $78.48 | $73.61 | 3,853,706 |
| 2018-12-27 | $78.36 | $78.45 | $78.34 | $78.34 | $73.48 | 4,259,696 |
| 2018-12-26 | $78.38 | $78.39 | $78.22 | $78.23 | $73.38 | 2,281,913 |
| 2018-12-24 | $78.35 | $78.38 | $78.32 | $78.38 | $73.52 | 1,994,733 |
| 2018-12-21 | $78.39 | $78.48 | $78.38 | $78.48 | $73.48 | 3,658,855 |
| 2018-12-20 | $78.46 | $78.46 | $78.37 | $78.41 | $73.41 | 3,342,774 |
| 2018-12-19 | $78.43 | $78.49 | $78.35 | $78.43 | $73.43 | 2,600,383 |
| 2018-12-18 | $78.37 | $78.45 | $78.34 | $78.43 | $73.43 | 13,198,605 |
| 2018-12-17 | $78.27 | $78.36 | $78.25 | $78.35 | $73.36 | 8,794,305 |
| 2018-12-14 | $78.23 | $78.27 | $78.19 | $78.24 | $73.25 | 4,541,547 |
| 2018-12-13 | $78.15 | $78.20 | $78.13 | $78.19 | $73.21 | 5,489,648 |
| 2018-12-12 | $78.09 | $78.13 | $78.07 | $78.11 | $73.13 | 7,318,173 |
| 2018-12-11 | $78.12 | $78.18 | $78.09 | $78.14 | $73.16 | 3,723,836 |
| 2018-12-10 | $78.11 | $78.18 | $78.09 | $78.17 | $73.19 | 3,878,385 |
| 2018-12-07 | $78.05 | $78.13 | $78.01 | $78.11 | $73.13 | 2,286,585 |
| 2018-12-06 | $78.03 | $78.13 | $77.97 | $78.03 | $73.06 | 2,331,664 |
| 2018-12-04 | $77.96 | $77.98 | $77.90 | $77.94 | $72.97 | 2,825,836 |
| 2018-12-03 | $77.91 | $77.97 | $77.89 | $77.91 | $72.94 | 3,850,368 |
| 2018-11-30 | $78.08 | $78.10 | $78.05 | $78.08 | $72.97 | 1,485,687 |
| 2018-11-29 | $78.12 | $78.13 | $78.04 | $78.07 | $72.96 | 1,378,349 |
| 2018-11-28 | $77.99 | $78.08 | $77.98 | $78.06 | $72.95 | 2,702,164 |
| 2018-11-27 | $78.01 | $78.04 | $77.95 | $77.98 | $72.88 | 1,791,724 |
| 2018-11-26 | $77.95 | $78.00 | $77.95 | $77.97 | $72.87 | 1,297,243 |
| 2018-11-23 | $78.03 | $78.07 | $78.00 | $78.01 | $72.91 | 654,355 |
| 2018-11-21 | $77.98 | $78.01 | $77.97 | $77.98 | $72.88 | 2,133,975 |
| 2018-11-20 | $78.03 | $78.03 | $77.99 | $78.00 | $72.90 | 1,732,077 |
| 2018-11-19 | $77.96 | $78.05 | $77.91 | $78.05 | $72.94 | 2,021,191 |
| 2018-11-16 | $78.00 | $78.01 | $77.95 | $78.00 | $72.90 | 1,050,482 |
| 2018-11-15 | $77.92 | $77.95 | $77.87 | $77.92 | $72.82 | 1,611,672 |
| 2018-11-14 | $77.77 | $77.93 | $77.77 | $77.88 | $72.78 | 1,182,900 |
| 2018-11-13 | $77.72 | $77.84 | $77.72 | $77.82 | $72.73 | 978,953 |
| 2018-11-12 | $77.80 | $77.82 | $77.78 | $77.82 | $72.73 | 857,867 |
| 2018-11-09 | $77.67 | $77.77 | $77.67 | $77.75 | $72.66 | 1,227,273 |
| 2018-11-08 | $77.72 | $77.74 | $77.67 | $77.67 | $72.59 | 1,151,344 |
| 2018-11-07 | $77.74 | $77.75 | $77.70 | $77.70 | $72.62 | 1,248,299 |
| 2018-11-06 | $77.78 | $77.78 | $77.69 | $77.72 | $72.64 | 2,079,909 |
| 2018-11-05 | $77.77 | $77.78 | $77.75 | $77.78 | $72.69 | 1,330,288 |
| 2018-11-02 | $77.81 | $77.81 | $77.72 | $77.74 | $72.65 | 1,344,488 |
| 2018-11-01 | $77.82 | $77.87 | $77.80 | $77.85 | $72.76 | 1,444,027 |
| 2018-10-31 | $77.94 | $77.96 | $77.91 | $77.94 | $72.71 | 1,476,836 |
| 2018-10-30 | $78.02 | $78.02 | $77.97 | $77.97 | $72.73 | 1,205,821 |
| 2018-10-29 | $78.01 | $78.05 | $77.99 | $78.01 | $72.77 | 2,279,655 |
| 2018-10-26 | $78.01 | $78.12 | $78.01 | $78.06 | $72.82 | 3,247,040 |
| 2018-10-25 | $77.96 | $77.98 | $77.92 | $77.92 | $72.69 | 1,198,714 |
| 2018-10-24 | $77.92 | $78.01 | $77.88 | $77.98 | $72.74 | 1,754,506 |
| 2018-10-23 | $77.85 | $77.92 | $77.83 | $77.84 | $72.61 | 1,202,649 |
| 2018-10-22 | $77.82 | $77.82 | $77.78 | $77.78 | $72.56 | 1,034,792 |
| 2018-10-19 | $77.84 | $77.84 | $77.77 | $77.80 | $72.58 | 1,110,331 |
| 2018-10-18 | $77.77 | $77.87 | $77.75 | $77.83 | $72.60 | 1,741,415 |
| 2018-10-17 | $77.84 | $77.87 | $77.77 | $77.77 | $72.55 | 1,378,642 |
| 2018-10-16 | $77.83 | $77.85 | $77.81 | $77.83 | $72.60 | 1,301,511 |
| 2018-10-15 | $77.83 | $77.86 | $77.81 | $77.82 | $72.59 | 2,274,300 |
| 2018-10-12 | $77.83 | $77.87 | $77.80 | $77.80 | $72.58 | 1,819,413 |
| 2018-10-11 | $77.81 | $77.86 | $77.78 | $77.80 | $72.58 | 2,697,394 |
| 2018-10-10 | $77.71 | $77.78 | $77.71 | $77.76 | $72.54 | 1,674,714 |
| 2018-10-09 | $77.72 | $77.77 | $77.71 | $77.75 | $72.53 | 2,799,432 |
| 2018-10-08 | $77.74 | $77.75 | $77.72 | $77.73 | $72.51 | 1,056,517 |
| 2018-10-05 | $77.72 | $77.73 | $77.66 | $77.71 | $72.49 | 2,922,585 |
| 2018-10-04 | $77.73 | $77.76 | $77.70 | $77.73 | $72.51 | 5,722,963 |
| 2018-10-03 | $77.86 | $77.87 | $77.75 | $77.77 | $72.55 | 1,188,365 |
| 2018-10-02 | $77.88 | $77.91 | $77.87 | $77.88 | $72.65 | 1,950,795 |
| 2018-10-01 | $77.87 | $77.91 | $77.84 | $77.86 | $72.63 | 3,095,312 |
| 2018-09-28 | $78.02 | $78.05 | $78.01 | $78.03 | $72.66 | 847,062 |
| 2018-09-27 | $78.00 | $78.00 | $77.97 | $78.00 | $72.64 | 814,949 |
| 2018-09-26 | $77.93 | $78.01 | $77.93 | $77.99 | $72.63 | 1,216,925 |
| 2018-09-25 | $77.93 | $77.95 | $77.90 | $77.95 | $72.59 | 1,089,710 |
| 2018-09-24 | $77.96 | $77.96 | $77.91 | $77.95 | $72.59 | 1,209,659 |
| 2018-09-21 | $77.96 | $77.99 | $77.94 | $77.99 | $72.63 | 957,752 |
| 2018-09-20 | $77.92 | $77.99 | $77.92 | $77.96 | $72.60 | 959,926 |
| 2018-09-19 | $77.97 | $77.97 | $77.93 | $77.96 | $72.60 | 930,187 |
| 2018-09-18 | $78.05 | $78.05 | $77.96 | $77.97 | $72.61 | 1,018,008 |
| 2018-09-17 | $78.01 | $78.06 | $78.00 | $78.05 | $72.68 | 2,335,800 |
| 2018-09-14 | $78.01 | $78.04 | $78.00 | $78.02 | $72.66 | 3,007,249 |
| 2018-09-13 | $78.06 | $78.08 | $78.03 | $78.06 | $72.69 | 1,182,720 |
| 2018-09-12 | $78.05 | $78.06 | $78.02 | $78.04 | $72.67 | 1,623,994 |
| 2018-09-11 | $78.06 | $78.06 | $78.02 | $78.03 | $72.66 | 826,859 |
| 2018-09-10 | $78.11 | $78.11 | $78.08 | $78.09 | $72.72 | 943,245 |
| 2018-09-07 | $78.13 | $78.13 | $78.06 | $78.07 | $72.70 | 1,106,318 |
| 2018-09-06 | $78.18 | $78.25 | $78.18 | $78.22 | $72.84 | 925,254 |
| 2018-09-05 | $78.15 | $78.20 | $78.13 | $78.19 | $72.81 | 3,765,247 |
| 2018-09-04 | $78.21 | $78.21 | $78.12 | $78.15 | $72.78 | 715,837 |
| 2018-08-31 | $78.30 | $78.32 | $78.29 | $78.29 | $72.78 | 676,976 |
| 2018-08-30 | $78.25 | $78.28 | $78.24 | $78.26 | $72.75 | 3,739,009 |
| 2018-08-29 | $78.23 | $78.25 | $78.21 | $78.23 | $72.72 | 873,137 |
| 2018-08-28 | $78.26 | $78.30 | $78.23 | $78.24 | $72.73 | 1,087,243 |
| 2018-08-27 | $78.30 | $78.31 | $78.26 | $78.27 | $72.76 | 944,833 |
| 2018-08-24 | $78.28 | $78.31 | $78.25 | $78.30 | $72.79 | 753,431 |
| 2018-08-23 | $78.33 | $78.35 | $78.27 | $78.30 | $72.79 | 1,274,348 |
| 2018-08-22 | $78.35 | $78.36 | $78.31 | $78.33 | $72.82 | 862,398 |
| 2018-08-21 | $78.31 | $78.33 | $78.29 | $78.31 | $72.80 | 851,551 |
| 2018-08-20 | $78.29 | $78.33 | $78.28 | $78.32 | $72.81 | 847,375 |
| 2018-08-17 | $78.25 | $78.27 | $78.22 | $78.24 | $72.73 | 927,910 |
| 2018-08-16 | $78.23 | $78.25 | $78.20 | $78.21 | $72.70 | 1,464,361 |
| 2018-08-15 | $78.22 | $78.28 | $78.22 | $78.22 | $72.71 | 1,005,749 |
| 2018-08-14 | $78.17 | $78.19 | $78.17 | $78.17 | $72.67 | 1,385,171 |
| 2018-08-13 | $78.16 | $78.21 | $78.16 | $78.16 | $72.66 | 2,576,196 |
| 2018-08-10 | $78.13 | $78.21 | $78.12 | $78.15 | $72.65 | 1,829,068 |
| 2018-08-09 | $78.08 | $78.11 | $78.05 | $78.05 | $72.56 | 1,964,659 |
| 2018-08-08 | $78.05 | $78.08 | $78.04 | $78.05 | $72.56 | 888,682 |
| 2018-08-07 | $78.10 | $78.10 | $78.04 | $78.04 | $72.55 | 1,054,105 |
| 2018-08-06 | $78.10 | $78.12 | $78.08 | $78.11 | $72.61 | 1,416,779 |
| 2018-08-03 | $78.06 | $78.12 | $78.03 | $78.09 | $72.59 | 1,527,175 |
| 2018-08-02 | $78.00 | $78.06 | $78.00 | $78.06 | $72.56 | 5,030,493 |
| 2018-08-01 | $77.95 | $78.01 | $77.91 | $78.01 | $72.52 | 2,073,734 |
| 2018-07-31 | $78.10 | $78.14 | $78.10 | $78.13 | $72.51 | 1,127,347 |
| 2018-07-30 | $78.05 | $78.13 | $78.03 | $78.13 | $72.51 | 4,533,742 |
| 2018-07-27 | $78.09 | $78.11 | $78.08 | $78.10 | $72.48 | 1,121,048 |
| 2018-07-26 | $78.11 | $78.12 | $78.05 | $78.08 | $72.46 | 954,340 |
| 2018-07-25 | $78.09 | $78.12 | $78.08 | $78.08 | $72.46 | 1,022,392 |
| 2018-07-24 | $78.06 | $78.10 | $78.06 | $78.10 | $72.48 | 806,631 |
| 2018-07-23 | $78.17 | $78.18 | $78.07 | $78.08 | $72.46 | 841,150 |
| 2018-07-20 | $78.19 | $78.19 | $78.16 | $78.18 | $72.55 | 1,021,990 |
| 2018-07-19 | $78.12 | $78.22 | $78.11 | $78.19 | $72.56 | 887,686 |
| 2018-07-18 | $78.12 | $78.15 | $78.11 | $78.13 | $72.51 | 1,521,762 |
| 2018-07-17 | $78.12 | $78.15 | $78.11 | $78.13 | $72.51 | 835,100 |
| 2018-07-16 | $78.15 | $78.15 | $78.10 | $78.14 | $72.51 | 1,293,140 |
| 2018-07-13 | $78.12 | $78.17 | $78.12 | $78.17 | $72.54 | 1,077,957 |
| 2018-07-12 | $78.10 | $78.14 | $78.10 | $78.14 | $72.51 | 556,286 |
| 2018-07-11 | $78.09 | $78.13 | $78.07 | $78.10 | $72.48 | 2,324,285 |
| 2018-07-10 | $78.11 | $78.12 | $78.07 | $78.08 | $72.46 | 947,238 |
| 2018-07-09 | $78.12 | $78.13 | $78.09 | $78.13 | $72.51 | 1,595,843 |
| 2018-07-06 | $78.14 | $78.17 | $78.13 | $78.14 | $72.51 | 2,001,161 |
| 2018-07-05 | $78.10 | $78.14 | $78.09 | $78.09 | $72.47 | 4,032,095 |
| 2018-07-03 | $78.09 | $78.14 | $78.07 | $78.13 | $72.51 | 672,266 |
| 2018-07-02 | $78.10 | $78.11 | $78.04 | $78.06 | $72.44 | 1,168,683 |
| 2018-06-29 | $78.21 | $78.23 | $78.19 | $78.21 | $72.46 | 3,209,193 |
| 2018-06-28 | $78.29 | $78.29 | $78.23 | $78.26 | $72.51 | 827,070 |
| 2018-06-27 | $78.23 | $78.29 | $78.23 | $78.28 | $72.53 | 989,291 |
| 2018-06-26 | $78.15 | $78.19 | $78.15 | $78.19 | $72.45 | 1,049,953 |
| 2018-06-25 | $78.13 | $78.19 | $78.13 | $78.16 | $72.42 | 1,068,553 |
| 2018-06-22 | $78.12 | $78.15 | $78.10 | $78.13 | $72.39 | 958,445 |
| 2018-06-21 | $78.09 | $78.16 | $78.09 | $78.12 | $72.38 | 8,678,006 |
| 2018-06-20 | $78.15 | $78.15 | $78.08 | $78.08 | $72.34 | 1,278,321 |
| 2018-06-19 | $78.10 | $78.15 | $78.10 | $78.14 | $72.40 | 1,099,559 |
| 2018-06-18 | $78.07 | $78.10 | $78.07 | $78.08 | $72.34 | 833,421 |
| 2018-06-15 | $78.09 | $78.14 | $78.07 | $78.08 | $72.34 | 3,705,776 |
| 2018-06-14 | $78.04 | $78.05 | $78.01 | $78.05 | $72.32 | 950,964 |
| 2018-06-13 | $78.02 | $78.07 | $77.93 | $77.98 | $72.25 | 3,592,450 |
| 2018-06-12 | $78.04 | $78.07 | $78.03 | $78.06 | $72.33 | 2,735,990 |
| 2018-06-11 | $78.04 | $78.07 | $78.03 | $78.07 | $72.33 | 1,538,918 |
| 2018-06-08 | $78.06 | $78.14 | $78.06 | $78.12 | $72.38 | 3,188,213 |
| 2018-06-07 | $78.02 | $78.19 | $78.01 | $78.14 | $72.40 | 2,917,212 |
| 2018-06-06 | $78.06 | $78.06 | $78.01 | $78.04 | $72.31 | 2,377,823 |
| 2018-06-05 | $78.09 | $78.12 | $78.03 | $78.11 | $72.37 | 968,579 |
| 2018-06-04 | $78.07 | $78.08 | $78.01 | $78.01 | $72.28 | 4,605,906 |
| 2018-06-01 | $78.09 | $78.13 | $78.06 | $78.06 | $72.33 | 2,696,977 |
| 2018-05-31 | $78.32 | $78.37 | $78.28 | $78.30 | $72.43 | 5,817,741 |
| 2018-05-30 | $78.41 | $78.44 | $78.34 | $78.36 | $72.48 | 1,215,394 |
| 2018-05-29 | $78.30 | $78.57 | $78.28 | $78.49 | $72.60 | 968,183 |
| 2018-05-25 | $78.17 | $78.22 | $78.17 | $78.22 | $72.35 | 770,148 |
| 2018-05-24 | $78.14 | $78.17 | $78.11 | $78.12 | $72.26 | 779,106 |
| 2018-05-23 | $77.96 | $78.08 | $77.96 | $78.07 | $72.21 | 735,470 |
| 2018-05-22 | $77.94 | $77.97 | $77.94 | $77.95 | $72.10 | 1,147,213 |
| 2018-05-21 | $77.92 | $77.96 | $77.92 | $77.96 | $72.11 | 1,296,561 |
| 2018-05-18 | $77.93 | $77.96 | $77.91 | $77.95 | $72.10 | 678,327 |
| 2018-05-17 | $77.91 | $77.91 | $77.88 | $77.89 | $72.05 | 1,275,473 |
| 2018-05-16 | $77.87 | $77.89 | $77.83 | $77.85 | $72.01 | 2,314,945 |
| 2018-05-15 | $77.90 | $77.92 | $77.86 | $77.90 | $72.06 | 812,132 |
| 2018-05-14 | $77.96 | $78.00 | $77.95 | $77.99 | $72.14 | 1,103,535 |
| 2018-05-11 | $77.97 | $78.02 | $77.97 | $78.01 | $72.16 | 1,271,699 |
| 2018-05-10 | $78.00 | $78.02 | $77.96 | $78.00 | $72.15 | 1,789,768 |
| 2018-05-09 | $77.95 | $77.99 | $77.95 | $77.96 | $72.11 | 836,077 |
| 2018-05-08 | $78.00 | $78.02 | $77.98 | $78.00 | $72.15 | 689,165 |
| 2018-05-07 | $78.02 | $78.05 | $78.02 | $78.04 | $72.19 | 908,151 |
| 2018-05-04 | $78.10 | $78.10 | $78.01 | $78.03 | $72.18 | 1,595,923 |
| 2018-05-03 | $78.05 | $78.09 | $78.03 | $78.04 | $72.19 | 2,007,135 |
| 2018-05-02 | $77.97 | $78.02 | $77.95 | $78.02 | $72.17 | 2,183,349 |
| 2018-05-01 | $78.01 | $78.04 | $77.95 | $77.97 | $72.12 | 1,150,566 |
| 2018-04-30 | $78.12 | $78.16 | $78.11 | $78.14 | $72.17 | 1,354,805 |
| 2018-04-27 | $78.12 | $78.17 | $78.11 | $78.14 | $72.17 | 977,554 |
| 2018-04-26 | $78.08 | $78.13 | $78.07 | $78.13 | $72.16 | 1,705,553 |
| 2018-04-25 | $78.05 | $78.09 | $78.04 | $78.09 | $72.12 | 1,764,258 |
| 2018-04-24 | $78.04 | $78.10 | $78.01 | $78.09 | $72.12 | 2,037,323 |
| 2018-04-23 | $78.07 | $78.08 | $78.03 | $78.04 | $72.07 | 774,359 |
| 2018-04-20 | $78.14 | $78.16 | $78.07 | $78.07 | $72.10 | 901,602 |
| 2018-04-19 | $78.15 | $78.20 | $78.12 | $78.13 | $72.16 | 1,019,721 |
| 2018-04-18 | $78.23 | $78.23 | $78.17 | $78.17 | $72.19 | 823,194 |
| 2018-04-17 | $78.23 | $78.27 | $78.23 | $78.26 | $72.28 | 1,419,519 |
| 2018-04-16 | $78.18 | $78.29 | $78.18 | $78.28 | $72.29 | 2,947,056 |
| 2018-04-13 | $78.23 | $78.29 | $78.22 | $78.27 | $72.29 | 908,060 |
| 2018-04-12 | $78.30 | $78.34 | $78.28 | $78.28 | $72.29 | 918,846 |
| 2018-04-11 | $78.35 | $78.39 | $78.33 | $78.36 | $72.37 | 1,032,651 |
| 2018-04-10 | $78.35 | $78.36 | $78.30 | $78.32 | $72.33 | 1,008,437 |
| 2018-04-09 | $78.35 | $78.38 | $78.31 | $78.37 | $72.38 | 1,086,873 |
| 2018-04-06 | $78.34 | $78.38 | $78.28 | $78.36 | $72.37 | 1,154,523 |
| 2018-04-05 | $78.28 | $78.29 | $78.22 | $78.23 | $72.25 | 2,796,205 |
| 2018-04-04 | $78.34 | $78.35 | $78.27 | $78.28 | $72.29 | 6,739,977 |
| 2018-04-03 | $78.32 | $78.36 | $78.28 | $78.28 | $72.29 | 2,472,215 |
| 2018-04-02 | $78.30 | $78.43 | $78.30 | $78.36 | $72.37 | 1,778,204 |
| 2018-03-29 | $78.42 | $78.49 | $78.40 | $78.44 | $72.33 | 1,866,343 |
| 2018-03-28 | $78.47 | $78.50 | $78.39 | $78.40 | $72.29 | 2,079,619 |
| 2018-03-27 | $78.33 | $78.46 | $78.33 | $78.43 | $72.32 | 1,615,093 |
| 2018-03-26 | $78.34 | $78.36 | $78.29 | $78.30 | $72.20 | 1,274,032 |
| 2018-03-23 | $78.30 | $78.37 | $78.30 | $78.35 | $72.24 | 1,352,717 |
| 2018-03-22 | $78.30 | $78.39 | $78.30 | $78.34 | $72.23 | 1,431,642 |
| 2018-03-21 | $78.18 | $78.28 | $78.15 | $78.25 | $72.15 | 1,045,046 |
| 2018-03-20 | $78.24 | $78.25 | $78.21 | $78.21 | $72.11 | 1,075,904 |
| 2018-03-19 | $78.27 | $78.34 | $78.26 | $78.29 | $72.19 | 1,200,812 |
| 2018-03-16 | $78.31 | $78.33 | $78.28 | $78.30 | $72.20 | 718,233 |
| 2018-03-15 | $78.35 | $78.37 | $78.31 | $78.35 | $72.24 | 865,089 |
| 2018-03-14 | $78.31 | $78.39 | $78.29 | $78.36 | $72.25 | 1,040,316 |
| 2018-03-13 | $78.38 | $78.38 | $78.31 | $78.33 | $72.23 | 1,252,666 |
| 2018-03-12 | $78.27 | $78.32 | $78.27 | $78.30 | $72.20 | 1,211,741 |
| 2018-03-09 | $78.30 | $78.30 | $78.26 | $78.28 | $72.18 | 865,147 |
| 2018-03-08 | $78.31 | $78.36 | $78.31 | $78.36 | $72.25 | 1,126,261 |
| 2018-03-07 | $78.35 | $78.35 | $78.29 | $78.30 | $72.20 | 1,061,370 |
| 2018-03-06 | $78.31 | $78.34 | $78.28 | $78.29 | $72.19 | 1,456,731 |
| 2018-03-05 | $78.38 | $78.38 | $78.27 | $78.30 | $72.20 | 991,614 |
| 2018-03-02 | $78.35 | $78.35 | $78.27 | $78.28 | $72.18 | 1,119,052 |
| 2018-03-01 | $78.27 | $78.42 | $78.24 | $78.35 | $72.24 | 1,642,559 |
| 2018-02-28 | $78.36 | $78.39 | $78.34 | $78.37 | $72.16 | 2,111,163 |
| 2018-02-27 | $78.48 | $78.49 | $78.33 | $78.35 | $72.14 | 3,005,942 |
| 2018-02-26 | $78.49 | $78.50 | $78.45 | $78.46 | $72.24 | 1,038,760 |
| 2018-02-23 | $78.40 | $78.46 | $78.39 | $78.45 | $72.23 | 1,521,385 |
| 2018-02-22 | $78.39 | $78.41 | $78.37 | $78.40 | $72.19 | 1,594,157 |
| 2018-02-21 | $78.36 | $78.42 | $78.31 | $78.35 | $72.14 | 1,734,667 |
| 2018-02-20 | $78.38 | $78.39 | $78.34 | $78.37 | $72.16 | 1,108,799 |
| 2018-02-16 | $78.40 | $78.45 | $78.40 | $78.43 | $72.22 | 1,597,250 |
| 2018-02-15 | $78.35 | $78.41 | $78.33 | $78.39 | $72.18 | 1,285,635 |
| 2018-02-14 | $78.45 | $78.49 | $78.38 | $78.39 | $72.18 | 1,085,986 |
| 2018-02-13 | $78.54 | $78.57 | $78.53 | $78.53 | $72.31 | 3,309,594 |
| 2018-02-12 | $78.53 | $78.59 | $78.52 | $78.52 | $72.30 | 2,070,969 |
| 2018-02-09 | $78.54 | $78.75 | $78.54 | $78.57 | $72.34 | 2,630,003 |
| 2018-02-08 | $78.53 | $78.61 | $78.49 | $78.57 | $72.34 | 1,741,757 |
| 2018-02-07 | $78.61 | $78.64 | $78.51 | $78.54 | $72.32 | 2,327,092 |
| 2018-02-06 | $78.72 | $78.73 | $78.60 | $78.62 | $72.39 | 1,769,884 |
| 2018-02-05 | $78.54 | $78.79 | $78.53 | $78.72 | $72.48 | 1,954,586 |
| 2018-02-02 | $78.45 | $78.56 | $78.45 | $78.52 | $72.30 | 1,580,387 |
| 2018-02-01 | $78.57 | $78.62 | $78.52 | $78.53 | $72.31 | 1,425,173 |
| 2018-01-31 | $78.75 | $78.76 | $78.68 | $78.72 | $72.37 | 2,887,199 |
| 2018-01-30 | $78.78 | $78.78 | $78.73 | $78.73 | $72.38 | 1,413,183 |
| 2018-01-29 | $78.74 | $78.77 | $78.71 | $78.76 | $72.41 | 1,695,197 |
| 2018-01-26 | $78.79 | $78.84 | $78.77 | $78.79 | $72.44 | 1,244,567 |
| 2018-01-25 | $78.81 | $78.87 | $78.79 | $78.85 | $72.49 | 1,755,046 |
| 2018-01-24 | $78.84 | $78.88 | $78.81 | $78.86 | $72.50 | 1,462,812 |
| 2018-01-23 | $78.83 | $78.88 | $78.81 | $78.88 | $72.52 | 1,527,610 |
| 2018-01-22 | $78.81 | $78.83 | $78.78 | $78.79 | $72.44 | 2,502,341 |
| 2018-01-19 | $78.85 | $78.85 | $78.79 | $78.80 | $72.45 | 1,484,869 |
| 2018-01-18 | $78.85 | $78.88 | $78.82 | $78.84 | $72.48 | 1,693,608 |
| 2018-01-17 | $78.90 | $78.91 | $78.86 | $78.88 | $72.52 | 1,587,994 |
| 2018-01-16 | $78.96 | $78.97 | $78.90 | $78.96 | $72.59 | 4,517,357 |
| 2018-01-12 | $78.92 | $78.99 | $78.91 | $78.98 | $72.61 | 6,323,106 |
| 2018-01-11 | $79.00 | $79.01 | $78.96 | $79.01 | $72.64 | 3,285,178 |
| 2018-01-10 | $78.93 | $78.98 | $78.92 | $78.98 | $72.61 | 3,222,137 |
| 2018-01-09 | $79.00 | $79.02 | $78.96 | $78.96 | $72.59 | 1,168,199 |
| 2018-01-08 | $79.00 | $79.02 | $78.99 | $79.00 | $72.63 | 1,517,634 |
| 2018-01-05 | $79.00 | $79.02 | $78.97 | $79.01 | $72.64 | 1,865,864 |
| 2018-01-04 | $79.00 | $79.05 | $78.98 | $79.00 | $72.63 | 1,738,090 |
| 2018-01-03 | $79.06 | $79.10 | $79.04 | $79.06 | $72.69 | 1,561,255 |
| 2018-01-02 | $79.09 | $79.10 | $79.01 | $79.05 | $72.68 | 1,303,818 |
| 2017-12-29 | $79.06 | $79.13 | $79.06 | $79.10 | $72.72 | 1,797,852 |
| 2017-12-28 | $79.05 | $79.10 | $79.04 | $79.07 | $72.70 | 1,766,422 |
| 2017-12-27 | $79.00 | $79.10 | $79.00 | $79.09 | $72.71 | 2,869,655 |
| 2017-12-26 | $78.97 | $79.02 | $78.97 | $79.00 | $72.63 | 2,369,633 |
| 2017-12-22 | $79.14 | $79.14 | $79.10 | $79.13 | $72.64 | 1,739,760 |
| 2017-12-21 | $79.13 | $79.16 | $79.10 | $79.11 | $72.63 | 2,760,822 |
| 2017-12-20 | $79.13 | $79.17 | $79.11 | $79.13 | $72.64 | 2,111,976 |
| 2017-12-19 | $79.17 | $79.19 | $79.14 | $79.17 | $72.68 | 1,797,292 |
| 2017-12-18 | $79.22 | $79.26 | $79.21 | $79.22 | $72.73 | 1,254,049 |
| 2017-12-15 | $79.21 | $79.24 | $79.20 | $79.24 | $72.74 | 2,035,586 |
| 2017-12-14 | $79.27 | $79.29 | $79.23 | $79.27 | $72.77 | 1,712,623 |
| 2017-12-13 | $79.23 | $79.38 | $79.20 | $79.32 | $72.82 | 2,483,384 |
| 2017-12-12 | $79.20 | $79.22 | $79.17 | $79.21 | $72.72 | 1,727,100 |
| 2017-12-11 | $79.26 | $79.27 | $79.20 | $79.22 | $72.73 | 1,553,755 |
| 2017-12-08 | $79.27 | $79.29 | $79.24 | $79.27 | $72.77 | 950,687 |
| 2017-12-07 | $79.28 | $79.29 | $79.24 | $79.26 | $72.76 | 1,182,059 |
| 2017-12-06 | $79.25 | $79.29 | $79.24 | $79.24 | $72.74 | 1,087,931 |
| 2017-12-05 | $79.18 | $79.22 | $79.17 | $79.22 | $72.73 | 1,167,967 |
| 2017-12-04 | $79.23 | $79.23 | $79.19 | $79.23 | $72.74 | 1,036,338 |
| 2017-12-01 | $79.25 | $79.36 | $79.20 | $79.25 | $72.75 | 1,511,111 |
| 2017-11-30 | $79.41 | $79.42 | $79.34 | $79.36 | $72.75 | 1,742,132 |
| 2017-11-29 | $79.41 | $79.44 | $79.38 | $79.43 | $72.82 | 1,297,399 |
| 2017-11-28 | $79.48 | $79.50 | $79.45 | $79.46 | $72.84 | 1,326,076 |
| 2017-11-27 | $79.44 | $79.48 | $79.40 | $79.47 | $72.85 | 831,271 |
| 2017-11-24 | $79.43 | $79.46 | $79.42 | $79.45 | $72.84 | 426,230 |
| 2017-11-22 | $79.41 | $79.48 | $79.39 | $79.46 | $72.84 | 1,003,306 |
| 2017-11-21 | $79.39 | $79.40 | $79.33 | $79.37 | $72.76 | 964,621 |
| 2017-11-20 | $79.41 | $79.42 | $79.38 | $79.39 | $72.78 | 900,448 |
| 2017-11-17 | $79.44 | $79.45 | $79.40 | $79.43 | $72.82 | 975,463 |
| 2017-11-16 | $79.42 | $79.46 | $79.41 | $79.43 | $72.82 | 1,681,939 |
| 2017-11-15 | $79.44 | $79.47 | $79.41 | $79.47 | $72.85 | 1,575,092 |
| 2017-11-14 | $79.40 | $79.45 | $79.40 | $79.44 | $72.83 | 1,763,639 |
| 2017-11-13 | $79.44 | $79.45 | $79.40 | $79.41 | $72.80 | 767,609 |
| 2017-11-10 | $79.47 | $79.48 | $79.43 | $79.45 | $72.84 | 777,763 |
| 2017-11-09 | $79.49 | $79.54 | $79.49 | $79.50 | $72.88 | 1,499,802 |
| 2017-11-08 | $79.54 | $79.56 | $79.47 | $79.48 | $72.86 | 2,028,202 |
| 2017-11-07 | $79.56 | $79.58 | $79.53 | $79.53 | $72.91 | 2,669,459 |
| 2017-11-06 | $79.55 | $79.57 | $79.53 | $79.54 | $72.92 | 1,079,233 |
| 2017-11-03 | $79.55 | $79.57 | $79.51 | $79.53 | $72.91 | 1,745,558 |
| 2017-11-02 | $79.55 | $79.58 | $79.53 | $79.55 | $72.93 | 964,404 |
| 2017-11-01 | $79.54 | $79.57 | $79.51 | $79.55 | $72.93 | 1,045,363 |
| 2017-10-31 | $79.70 | $79.71 | $79.67 | $79.69 | $72.95 | 1,223,844 |
| 2017-10-30 | $79.70 | $79.72 | $79.67 | $79.72 | $72.98 | 1,026,202 |
| 2017-10-27 | $79.61 | $79.67 | $79.58 | $79.65 | $72.91 | 819,116 |
| 2017-10-26 | $79.65 | $79.65 | $79.59 | $79.60 | $72.87 | 997,356 |
| 2017-10-25 | $79.63 | $79.65 | $79.60 | $79.62 | $72.89 | 1,086,668 |
| 2017-10-24 | $79.63 | $79.67 | $79.63 | $79.66 | $72.92 | 1,445,020 |
| 2017-10-23 | $79.65 | $79.70 | $79.65 | $79.68 | $72.94 | 982,006 |
| 2017-10-20 | $79.67 | $79.70 | $79.65 | $79.65 | $72.91 | 817,821 |
| 2017-10-19 | $79.75 | $79.76 | $79.69 | $79.71 | $72.97 | 1,028,433 |
| 2017-10-18 | $79.66 | $79.69 | $79.65 | $79.68 | $72.94 | 779,136 |
| 2017-10-17 | $79.70 | $79.72 | $79.67 | $79.72 | $72.98 | 746,667 |
| 2017-10-16 | $79.74 | $79.77 | $79.71 | $79.74 | $73.00 | 724,292 |
| 2017-10-13 | $79.78 | $79.81 | $79.75 | $79.78 | $73.03 | 866,775 |
| 2017-10-12 | $79.75 | $79.76 | $79.72 | $79.72 | $72.98 | 887,134 |
| 2017-10-11 | $79.75 | $79.76 | $79.71 | $79.74 | $73.00 | 1,549,363 |
| 2017-10-10 | $79.73 | $79.77 | $79.72 | $79.77 | $73.02 | 2,160,949 |
| 2017-10-09 | $79.71 | $79.73 | $79.70 | $79.73 | $72.99 | 590,421 |
| 2017-10-06 | $79.68 | $79.71 | $79.63 | $79.69 | $72.95 | 2,471,562 |
| 2017-10-05 | $79.76 | $79.77 | $79.71 | $79.74 | $73.00 | 1,587,852 |
| 2017-10-04 | $79.74 | $79.77 | $79.72 | $79.77 | $73.02 | 949,716 |
| 2017-10-03 | $79.69 | $79.76 | $79.69 | $79.72 | $72.98 | 1,285,958 |
| 2017-10-02 | $79.73 | $79.75 | $79.70 | $79.70 | $72.96 | 683,617 |
| 2017-09-29 | $79.92 | $79.92 | $79.81 | $79.82 | $72.97 | 986,436 |
| 2017-09-28 | $79.85 | $79.90 | $79.84 | $79.90 | $73.04 | 806,504 |
| 2017-09-27 | $79.84 | $79.87 | $79.83 | $79.86 | $73.01 | 1,073,783 |
| 2017-09-26 | $79.90 | $79.92 | $79.87 | $79.91 | $73.05 | 904,580 |
| 2017-09-25 | $79.89 | $79.94 | $79.85 | $79.93 | $73.07 | 1,184,009 |
| 2017-09-22 | $79.86 | $79.88 | $79.83 | $79.83 | $72.98 | 1,014,046 |
| 2017-09-21 | $79.86 | $79.87 | $79.81 | $79.81 | $72.96 | 710,894 |
| 2017-09-20 | $79.94 | $79.95 | $79.80 | $79.84 | $72.99 | 954,692 |
| 2017-09-19 | $79.94 | $79.94 | $79.89 | $79.90 | $73.04 | 1,014,570 |
| 2017-09-18 | $79.92 | $79.94 | $79.90 | $79.93 | $73.07 | 971,322 |
| 2017-09-15 | $80.01 | $80.01 | $79.93 | $79.95 | $73.09 | 1,199,775 |
| 2017-09-14 | $79.95 | $80.00 | $79.94 | $80.00 | $73.13 | 1,907,545 |
| 2017-09-13 | $80.05 | $80.05 | $80.00 | $80.00 | $73.13 | 870,732 |
| 2017-09-12 | $80.07 | $80.07 | $80.03 | $80.06 | $73.19 | 961,705 |
| 2017-09-11 | $80.15 | $80.15 | $80.10 | $80.10 | $73.23 | 1,005,694 |
| 2017-09-08 | $80.23 | $80.23 | $80.17 | $80.19 | $73.31 | 1,464,173 |
| 2017-09-07 | $80.19 | $80.25 | $80.17 | $80.21 | $73.33 | 617,720 |
| 2017-09-06 | $80.17 | $80.18 | $80.12 | $80.12 | $73.24 | 3,586,208 |
| 2017-09-05 | $80.10 | $80.16 | $80.08 | $80.12 | $73.24 | 1,230,483 |
| 2017-09-01 | $80.09 | $80.09 | $80.00 | $80.03 | $73.16 | 1,315,272 |
| 2017-08-31 | $80.17 | $80.18 | $80.14 | $80.18 | $73.20 | 1,004,208 |
| 2017-08-30 | $80.16 | $80.16 | $80.12 | $80.15 | $73.17 | 1,435,665 |
| 2017-08-29 | $80.23 | $80.23 | $80.16 | $80.19 | $73.20 | 687,769 |
| 2017-08-28 | $80.10 | $80.13 | $80.08 | $80.12 | $73.14 | 857,045 |
| 2017-08-25 | $80.06 | $80.11 | $80.04 | $80.09 | $73.11 | 1,023,653 |
| 2017-08-24 | $80.06 | $80.08 | $80.04 | $80.04 | $73.07 | 1,351,136 |
| 2017-08-23 | $80.05 | $80.11 | $80.04 | $80.11 | $73.13 | 1,067,501 |
| 2017-08-22 | $80.04 | $80.05 | $80.01 | $80.04 | $73.07 | 874,854 |
| 2017-08-21 | $80.06 | $80.07 | $80.03 | $80.06 | $73.09 | 1,192,586 |
| 2017-08-18 | $80.05 | $80.08 | $79.99 | $80.04 | $73.07 | 1,392,533 |
| 2017-08-17 | $80.01 | $80.05 | $79.98 | $80.05 | $73.08 | 3,165,327 |
| 2017-08-16 | $79.93 | $80.03 | $79.92 | $79.99 | $73.02 | 1,223,559 |
| 2017-08-15 | $79.96 | $79.96 | $79.93 | $79.94 | $72.98 | 1,473,952 |
| 2017-08-14 | $80.02 | $80.04 | $80.00 | $80.02 | $73.05 | 1,322,768 |
| 2017-08-11 | $80.03 | $80.07 | $79.98 | $80.05 | $73.08 | 1,311,855 |
| 2017-08-10 | $79.96 | $79.99 | $79.94 | $79.99 | $73.02 | 1,123,085 |
| 2017-08-09 | $79.97 | $80.00 | $79.93 | $79.94 | $72.98 | 1,940,712 |
| 2017-08-08 | $79.93 | $79.94 | $79.88 | $79.91 | $72.95 | 1,140,942 |
| 2017-08-07 | $79.93 | $79.94 | $79.90 | $79.92 | $72.96 | 1,106,713 |
| 2017-08-04 | $79.93 | $79.94 | $79.90 | $79.92 | $72.96 | 841,930 |
| 2017-08-03 | $79.91 | $80.00 | $79.91 | $79.98 | $73.01 | 2,585,249 |
| 2017-08-02 | $79.92 | $79.94 | $79.90 | $79.92 | $72.96 | 1,045,302 |
| 2017-08-01 | $79.88 | $79.95 | $79.85 | $79.94 | $72.98 | 1,087,039 |
| 2017-07-31 | $80.00 | $80.02 | $79.97 | $80.02 | $72.95 | 1,023,884 |
| 2017-07-28 | $79.97 | $80.01 | $79.95 | $80.01 | $72.94 | 1,008,995 |
| 2017-07-27 | $79.95 | $79.98 | $79.92 | $79.97 | $72.90 | 684,308 |
| 2017-07-26 | $79.89 | $80.00 | $79.86 | $79.96 | $72.89 | 694,372 |
| 2017-07-25 | $79.88 | $79.91 | $79.83 | $79.83 | $72.77 | 1,146,192 |
| 2017-07-24 | $79.98 | $79.98 | $79.93 | $79.94 | $72.87 | 855,325 |
| 2017-07-21 | $79.99 | $80.00 | $79.95 | $79.99 | $72.92 | 954,845 |
| 2017-07-20 | $79.95 | $79.97 | $79.91 | $79.91 | $72.85 | 943,703 |
| 2017-07-19 | $79.94 | $79.95 | $79.89 | $79.89 | $72.83 | 1,820,719 |
| 2017-07-18 | $79.93 | $79.95 | $79.89 | $79.90 | $72.84 | 2,176,089 |
| 2017-07-17 | $79.90 | $79.90 | $79.85 | $79.88 | $72.82 | 1,167,206 |
| 2017-07-14 | $79.90 | $79.91 | $79.86 | $79.87 | $72.81 | 1,092,389 |
| 2017-07-13 | $79.84 | $79.84 | $79.78 | $79.82 | $72.77 | 884,090 |
| 2017-07-12 | $79.87 | $79.87 | $79.82 | $79.85 | $72.79 | 1,395,799 |
| 2017-07-11 | $79.69 | $79.78 | $79.68 | $79.78 | $72.73 | 1,821,276 |
| 2017-07-10 | $79.71 | $79.74 | $79.69 | $79.73 | $72.68 | 1,946,344 |
| 2017-07-07 | $79.69 | $79.70 | $79.66 | $79.69 | $72.65 | 1,130,451 |
| 2017-07-06 | $79.65 | $79.68 | $79.62 | $79.68 | $72.64 | 1,562,711 |
| 2017-07-05 | $79.65 | $79.70 | $79.65 | $79.69 | $72.65 | 844,739 |
| 2017-07-03 | $79.73 | $79.73 | $79.64 | $79.68 | $72.64 | 599,754 |
| 2017-06-30 | $79.91 | $79.91 | $79.82 | $79.85 | $72.69 | 852,551 |
| 2017-06-29 | $79.86 | $79.89 | $79.83 | $79.87 | $72.71 | 1,094,424 |
| 2017-06-28 | $79.92 | $79.95 | $79.88 | $79.94 | $72.78 | 1,132,348 |
| 2017-06-27 | $79.92 | $79.93 | $79.87 | $79.87 | $72.71 | 1,142,247 |
| 2017-06-26 | $79.97 | $79.98 | $79.95 | $79.97 | $72.80 | 994,257 |
| 2017-06-23 | $79.93 | $79.97 | $79.92 | $79.97 | $72.80 | 720,787 |
| 2017-06-22 | $79.93 | $79.95 | $79.91 | $79.94 | $72.78 | 883,555 |
| 2017-06-21 | $79.90 | $79.92 | $79.87 | $79.91 | $72.75 | 1,796,745 |
| 2017-06-20 | $79.87 | $79.92 | $79.85 | $79.92 | $72.76 | 993,540 |
| 2017-06-19 | $79.91 | $79.91 | $79.85 | $79.87 | $72.71 | 706,558 |
| 2017-06-16 | $79.91 | $79.96 | $79.91 | $79.96 | $72.79 | 611,309 |
| 2017-06-15 | $79.92 | $79.92 | $79.87 | $79.91 | $72.75 | 861,526 |
| 2017-06-14 | $80.01 | $80.05 | $79.90 | $79.94 | $72.78 | 844,281 |
| 2017-06-13 | $79.85 | $79.87 | $79.83 | $79.86 | $72.70 | 745,699 |
| 2017-06-12 | $79.85 | $79.89 | $79.83 | $79.87 | $72.71 | 739,633 |
| 2017-06-09 | $79.85 | $79.89 | $79.83 | $79.86 | $72.70 | 1,064,593 |
| 2017-06-08 | $79.95 | $79.95 | $79.87 | $79.89 | $72.73 | 1,053,058 |
| 2017-06-07 | $79.96 | $79.97 | $79.91 | $79.93 | $72.77 | 1,257,542 |
| 2017-06-06 | $80.00 | $80.00 | $79.94 | $79.99 | $72.82 | 804,369 |
| 2017-06-05 | $79.93 | $79.95 | $79.91 | $79.92 | $72.76 | 1,266,001 |
| 2017-06-02 | $79.97 | $79.98 | $79.93 | $79.95 | $72.79 | 2,533,856 |
| 2017-06-01 | $79.87 | $79.91 | $79.85 | $79.91 | $72.75 | 989,582 |
| 2017-05-31 | $80.03 | $80.04 | $80.00 | $80.03 | $72.76 | 1,369,730 |
| 2017-05-30 | $79.98 | $80.01 | $79.97 | $80.01 | $72.74 | 802,517 |
| 2017-05-26 | $79.97 | $79.99 | $79.95 | $79.97 | $72.70 | 876,529 |
| 2017-05-25 | $79.97 | $79.98 | $79.93 | $79.96 | $72.70 | 787,238 |
| 2017-05-24 | $79.91 | $79.97 | $79.86 | $79.97 | $72.70 | 1,054,101 |
| 2017-05-23 | $79.99 | $79.99 | $79.88 | $79.91 | $72.65 | 1,011,500 |
| 2017-05-22 | $79.95 | $79.97 | $79.94 | $79.96 | $72.70 | 881,478 |
| 2017-05-19 | $79.99 | $79.99 | $79.92 | $79.95 | $72.69 | 795,400 |
| 2017-05-18 | $80.00 | $80.03 | $79.95 | $79.95 | $72.69 | 1,233,890 |
| 2017-05-17 | $79.98 | $80.01 | $79.94 | $80.01 | $72.74 | 2,169,860 |
| 2017-05-16 | $79.84 | $79.88 | $79.82 | $79.83 | $72.58 | 953,449 |
| 2017-05-15 | $79.86 | $79.86 | $79.81 | $79.82 | $72.57 | 836,854 |
| 2017-05-12 | $79.81 | $79.84 | $79.78 | $79.82 | $72.57 | 665,062 |
| 2017-05-11 | $79.65 | $79.70 | $79.63 | $79.70 | $72.46 | 901,458 |
| 2017-05-10 | $79.71 | $79.73 | $79.64 | $79.67 | $72.43 | 799,649 |
| 2017-05-09 | $79.67 | $79.68 | $79.64 | $79.66 | $72.42 | 1,131,041 |
| 2017-05-08 | $79.72 | $79.73 | $79.66 | $79.70 | $72.46 | 1,253,875 |
| 2017-05-05 | $79.70 | $79.74 | $79.67 | $79.73 | $72.49 | 841,510 |
| 2017-05-04 | $79.68 | $79.73 | $79.67 | $79.71 | $72.47 | 867,041 |
| 2017-05-03 | $79.83 | $79.83 | $79.73 | $79.73 | $72.49 | 994,141 |
| 2017-05-02 | $79.79 | $79.84 | $79.77 | $79.84 | $72.59 | 1,411,638 |
| 2017-05-01 | $79.81 | $79.82 | $79.74 | $79.77 | $72.52 | 785,006 |
| 2017-04-28 | $79.90 | $79.95 | $79.83 | $79.94 | $72.58 | 1,178,436 |
| 2017-04-27 | $79.87 | $79.92 | $79.85 | $79.91 | $72.55 | 882,473 |
| 2017-04-26 | $79.82 | $79.88 | $79.78 | $79.88 | $72.53 | 1,011,792 |
| 2017-04-25 | $79.84 | $79.87 | $79.79 | $79.81 | $72.46 | 920,664 |
| 2017-04-24 | $79.89 | $79.93 | $79.84 | $79.93 | $72.57 | 1,542,265 |
| 2017-04-21 | $80.01 | $80.02 | $79.95 | $79.97 | $72.61 | 1,558,410 |
| 2017-04-20 | $79.98 | $79.99 | $79.93 | $79.93 | $72.57 | 1,684,856 |
| 2017-04-19 | $80.03 | $80.03 | $79.96 | $80.01 | $72.64 | 818,356 |
| 2017-04-18 | $79.97 | $80.06 | $79.96 | $80.02 | $72.65 | 1,155,517 |
| 2017-04-17 | $79.95 | $79.98 | $79.90 | $79.90 | $72.54 | 1,637,498 |
| 2017-04-13 | $79.91 | $79.94 | $79.84 | $79.88 | $72.53 | 875,226 |
| 2017-04-12 | $79.82 | $79.87 | $79.76 | $79.87 | $72.52 | 1,182,328 |
| 2017-04-11 | $79.74 | $79.81 | $79.71 | $79.79 | $72.44 | 962,466 |
| 2017-04-10 | $79.64 | $79.69 | $79.63 | $79.68 | $72.34 | 1,222,881 |
| 2017-04-07 | $79.73 | $79.78 | $79.62 | $79.63 | $72.30 | 1,038,002 |
| 2017-04-06 | $79.72 | $79.77 | $79.69 | $79.73 | $72.39 | 1,408,968 |
| 2017-04-05 | $79.70 | $79.75 | $79.66 | $79.73 | $72.39 | 3,871,394 |
| 2017-04-04 | $79.74 | $79.75 | $79.69 | $79.70 | $72.36 | 1,138,680 |
| 2017-04-03 | $79.69 | $79.75 | $79.62 | $79.74 | $72.40 | 1,184,098 |
| 2017-03-31 | $79.73 | $79.76 | $79.71 | $79.72 | $72.28 | 1,253,230 |
| 2017-03-30 | $79.66 | $79.71 | $79.66 | $79.68 | $72.24 | 1,147,019 |
| 2017-03-29 | $79.66 | $79.72 | $79.66 | $79.69 | $72.25 | 1,203,062 |
| 2017-03-28 | $79.75 | $79.75 | $79.60 | $79.61 | $72.18 | 2,531,426 |
| 2017-03-27 | $79.71 | $79.75 | $79.68 | $79.69 | $72.25 | 1,499,176 |
| 2017-03-24 | $79.66 | $79.69 | $79.61 | $79.63 | $72.20 | 3,969,455 |
| 2017-03-23 | $79.69 | $79.71 | $79.62 | $79.66 | $72.23 | 1,574,495 |
| 2017-03-22 | $79.70 | $79.72 | $79.65 | $79.68 | $72.24 | 1,749,138 |
| 2017-03-21 | $79.56 | $79.66 | $79.53 | $79.65 | $72.22 | 1,528,076 |
| 2017-03-20 | $79.52 | $79.56 | $79.50 | $79.55 | $72.13 | 1,576,650 |
| 2017-03-17 | $79.49 | $79.51 | $79.45 | $79.50 | $72.08 | 1,044,487 |
| 2017-03-16 | $79.47 | $79.48 | $79.42 | $79.44 | $72.03 | 1,121,401 |
| 2017-03-15 | $79.30 | $79.50 | $79.25 | $79.49 | $72.07 | 845,583 |
| 2017-03-14 | $79.28 | $79.30 | $79.25 | $79.27 | $71.87 | 3,284,728 |
| 2017-03-13 | $79.32 | $79.33 | $79.27 | $79.30 | $71.90 | 3,922,146 |
| 2017-03-10 | $79.32 | $79.34 | $79.26 | $79.34 | $71.94 | 1,243,094 |
| 2017-03-09 | $79.32 | $79.32 | $79.24 | $79.29 | $71.89 | 1,415,159 |
| 2017-03-08 | $79.33 | $79.35 | $79.30 | $79.35 | $71.94 | 1,418,208 |
| 2017-03-07 | $79.45 | $79.46 | $79.40 | $79.42 | $72.01 | 1,108,960 |
| 2017-03-06 | $79.48 | $79.49 | $79.45 | $79.47 | $72.05 | 1,446,453 |
| 2017-03-03 | $79.46 | $79.48 | $79.38 | $79.48 | $72.06 | 1,239,899 |
| 2017-03-02 | $79.46 | $79.49 | $79.38 | $79.43 | $72.02 | 1,386,248 |
| 2017-03-01 | $79.50 | $79.55 | $79.45 | $79.49 | $72.07 | 1,237,836 |
| 2017-02-28 | $79.84 | $79.85 | $79.73 | $79.73 | $72.20 | 1,982,668 |
| 2017-02-27 | $79.88 | $79.88 | $79.78 | $79.80 | $72.27 | 1,857,776 |
| 2017-02-24 | $79.85 | $79.93 | $79.85 | $79.92 | $72.37 | 1,556,675 |
| 2017-02-23 | $79.78 | $79.81 | $79.76 | $79.79 | $72.26 | 1,378,967 |
| 2017-02-22 | $79.75 | $79.75 | $79.64 | $79.74 | $72.21 | 2,062,786 |
| 2017-02-21 | $79.67 | $79.70 | $79.62 | $79.69 | $72.17 | 1,270,769 |
| 2017-02-17 | $79.71 | $79.71 | $79.66 | $79.69 | $72.17 | 1,290,621 |
| 2017-02-16 | $79.56 | $79.65 | $79.54 | $79.61 | $72.09 | 1,884,764 |
| 2017-02-15 | $79.51 | $79.54 | $79.49 | $79.51 | $72.00 | 1,118,373 |
| 2017-02-14 | $79.67 | $79.67 | $79.52 | $79.57 | $72.06 | 2,686,581 |
| 2017-02-13 | $79.66 | $79.68 | $79.62 | $79.64 | $72.12 | 1,110,617 |
| 2017-02-10 | $79.69 | $79.71 | $79.65 | $79.67 | $72.15 | 1,096,032 |
| 2017-02-09 | $79.79 | $79.79 | $79.70 | $79.72 | $72.19 | 1,830,056 |
| 2017-02-08 | $79.81 | $79.82 | $79.75 | $79.81 | $72.28 | 1,089,619 |
| 2017-02-07 | $79.73 | $79.79 | $79.70 | $79.72 | $72.19 | 1,315,959 |
| 2017-02-06 | $79.70 | $79.74 | $79.64 | $79.70 | $72.18 | 1,538,821 |
| 2017-02-03 | $79.66 | $79.68 | $79.55 | $79.56 | $72.05 | 1,859,402 |
| 2017-02-02 | $79.64 | $79.64 | $79.57 | $79.59 | $72.08 | 1,279,841 |
| 2017-02-01 | $79.51 | $79.60 | $79.46 | $79.55 | $72.04 | 1,165,132 |
| 2017-01-31 | $79.70 | $79.73 | $79.67 | $79.68 | $72.07 | 2,630,247 |
| 2017-01-30 | $79.68 | $79.69 | $79.62 | $79.63 | $72.02 | 2,017,942 |
| 2017-01-27 | $79.63 | $79.66 | $79.61 | $79.62 | $72.01 | 1,374,140 |
| 2017-01-26 | $79.56 | $79.61 | $79.51 | $79.59 | $71.99 | 1,439,523 |
| 2017-01-25 | $79.58 | $79.59 | $79.53 | $79.55 | $71.95 | 1,778,884 |
| 2017-01-24 | $79.69 | $79.69 | $79.61 | $79.65 | $72.04 | 1,501,870 |
| 2017-01-23 | $79.68 | $79.74 | $79.60 | $79.71 | $72.10 | 18,235,424 |
| 2017-01-20 | $79.51 | $79.60 | $79.46 | $79.58 | $71.98 | 1,429,217 |
| 2017-01-19 | $79.50 | $79.53 | $79.45 | $79.49 | $71.90 | 1,374,318 |
| 2017-01-18 | $79.67 | $79.69 | $79.54 | $79.56 | $71.96 | 1,108,058 |
| 2017-01-17 | $79.72 | $79.73 | $79.67 | $79.73 | $72.11 | 1,649,021 |
| 2017-01-13 | $79.60 | $79.62 | $79.51 | $79.60 | $72.00 | 1,070,254 |
| 2017-01-12 | $79.64 | $79.68 | $79.61 | $79.63 | $72.02 | 1,213,112 |
| 2017-01-11 | $79.56 | $79.68 | $79.54 | $79.59 | $71.99 | 1,030,483 |
| 2017-01-10 | $79.57 | $79.59 | $79.55 | $79.55 | $71.95 | 1,746,153 |
| 2017-01-09 | $79.57 | $79.58 | $79.53 | $79.58 | $71.98 | 1,545,160 |
| 2017-01-06 | $79.53 | $79.56 | $79.47 | $79.49 | $71.90 | 1,202,993 |
| 2017-01-05 | $79.53 | $79.62 | $79.50 | $79.58 | $71.98 | 2,397,112 |
| 2017-01-04 | $79.46 | $79.49 | $79.42 | $79.46 | $71.87 | 3,078,376 |
| 2017-01-03 | $79.35 | $79.46 | $79.30 | $79.46 | $71.87 | 1,152,215 |
| 2016-12-30 | $79.42 | $79.51 | $79.40 | $79.45 | $71.86 | 1,585,355 |
| 2016-12-29 | $79.33 | $79.47 | $79.33 | $79.44 | $71.85 | 1,569,668 |
| 2016-12-28 | $79.25 | $79.31 | $79.20 | $79.29 | $71.72 | 1,356,546 |
| 2016-12-27 | $79.23 | $79.25 | $79.20 | $79.23 | $71.66 | 1,796,671 |
| 2016-12-23 | $79.30 | $79.32 | $79.25 | $79.25 | $71.68 | 1,050,234 |
| 2016-12-22 | $79.33 | $79.37 | $79.21 | $79.22 | $71.65 | 1,648,018 |
| 2016-12-21 | $79.38 | $79.38 | $79.33 | $79.37 | $71.69 | 1,521,336 |
| 2016-12-20 | $79.30 | $79.35 | $79.26 | $79.34 | $71.66 | 2,256,990 |
| 2016-12-19 | $79.30 | $79.37 | $79.27 | $79.33 | $71.65 | 2,089,844 |
| 2016-12-16 | $79.29 | $79.32 | $79.22 | $79.24 | $71.57 | 1,378,085 |
| 2016-12-15 | $79.26 | $79.26 | $79.17 | $79.22 | $71.55 | 1,851,824 |
| 2016-12-14 | $79.60 | $79.60 | $79.26 | $79.27 | $71.60 | 1,604,684 |
| 2016-12-13 | $79.54 | $79.57 | $79.48 | $79.51 | $71.81 | 2,139,445 |
| 2016-12-12 | $79.52 | $79.58 | $79.52 | $79.57 | $71.87 | 2,210,906 |
| 2016-12-09 | $79.60 | $79.64 | $79.53 | $79.57 | $71.87 | 1,393,693 |
| 2016-12-08 | $79.65 | $79.66 | $79.60 | $79.60 | $71.90 | 1,315,988 |
| 2016-12-07 | $79.61 | $79.69 | $79.61 | $79.66 | $71.95 | 2,009,537 |
| 2016-12-06 | $79.60 | $79.62 | $79.54 | $79.58 | $71.88 | 1,450,601 |
| 2016-12-05 | $79.51 | $79.61 | $79.47 | $79.52 | $71.82 | 2,743,118 |
| 2016-12-02 | $79.51 | $79.62 | $79.50 | $79.53 | $71.83 | 1,208,835 |
| 2016-12-01 | $79.48 | $79.49 | $79.40 | $79.44 | $71.75 | 1,874,091 |
| 2016-11-30 | $79.69 | $79.69 | $79.61 | $79.61 | $71.82 | 1,426,182 |
| 2016-11-29 | $79.68 | $79.75 | $79.65 | $79.70 | $71.90 | 1,071,448 |
| 2016-11-28 | $79.67 | $79.73 | $79.62 | $79.68 | $71.88 | 909,458 |
| 2016-11-25 | $79.64 | $79.65 | $79.57 | $79.63 | $71.83 | 521,310 |
| 2016-11-23 | $79.64 | $79.65 | $79.57 | $79.62 | $71.82 | 923,357 |
| 2016-11-22 | $79.76 | $79.78 | $79.67 | $79.73 | $71.92 | 2,103,295 |
| 2016-11-21 | $79.75 | $79.79 | $79.66 | $79.71 | $71.91 | 1,164,769 |
| 2016-11-18 | $79.84 | $79.84 | $79.68 | $79.69 | $71.89 | 1,491,780 |
| 2016-11-17 | $79.89 | $79.89 | $79.78 | $79.78 | $71.97 | 2,324,503 |
| 2016-11-16 | $79.87 | $79.93 | $79.83 | $79.89 | $72.07 | 1,562,043 |
| 2016-11-15 | $79.92 | $79.94 | $79.83 | $79.91 | $72.09 | 2,003,536 |
| 2016-11-14 | $79.99 | $79.99 | $79.82 | $79.92 | $72.10 | 3,429,813 |
| 2016-11-11 | $80.13 | $80.14 | $80.07 | $80.10 | $72.26 | 1,797,261 |
| 2016-11-10 | $80.19 | $80.22 | $80.09 | $80.09 | $72.25 | 953,420 |
| 2016-11-09 | $80.36 | $80.40 | $80.18 | $80.18 | $72.33 | 1,408,088 |
| 2016-11-08 | $80.51 | $80.51 | $80.41 | $80.44 | $72.56 | 729,402 |
| 2016-11-07 | $80.53 | $80.55 | $80.51 | $80.54 | $72.65 | 897,271 |
| 2016-11-04 | $80.55 | $80.62 | $80.53 | $80.62 | $72.73 | 1,467,769 |
| 2016-11-03 | $80.49 | $80.58 | $80.49 | $80.57 | $72.68 | 2,192,972 |
| 2016-11-02 | $80.47 | $80.57 | $80.46 | $80.48 | $72.60 | 896,543 |
| 2016-11-01 | $80.41 | $80.49 | $80.38 | $80.44 | $72.56 | 1,633,855 |
| 2016-10-31 | $80.51 | $80.56 | $80.51 | $80.52 | $72.55 | 920,876 |
| 2016-10-28 | $80.49 | $80.52 | $80.47 | $80.51 | $72.54 | 1,333,506 |
| 2016-10-27 | $80.50 | $80.50 | $80.43 | $80.47 | $72.50 | 1,490,816 |
| 2016-10-26 | $80.53 | $80.55 | $80.51 | $80.55 | $72.57 | 1,798,064 |
| 2016-10-25 | $80.53 | $80.60 | $80.53 | $80.54 | $72.56 | 847,555 |
| 2016-10-24 | $80.60 | $80.61 | $80.55 | $80.58 | $72.60 | 1,176,401 |
| 2016-10-21 | $80.62 | $80.63 | $80.58 | $80.60 | $72.62 | 1,289,278 |
| 2016-10-20 | $80.62 | $80.66 | $80.60 | $80.60 | $72.62 | 1,412,966 |
| 2016-10-19 | $80.62 | $80.65 | $80.58 | $80.62 | $72.64 | 2,587,295 |
| 2016-10-18 | $80.58 | $80.63 | $80.56 | $80.62 | $72.64 | 627,476 |
| 2016-10-17 | $80.54 | $80.60 | $80.52 | $80.60 | $72.62 | 711,370 |
| 2016-10-14 | $80.54 | $80.57 | $80.48 | $80.48 | $72.51 | 903,774 |
| 2016-10-13 | $80.50 | $80.56 | $80.48 | $80.54 | $72.56 | 885,758 |
| 2016-10-12 | $80.49 | $80.49 | $80.41 | $80.49 | $72.52 | 1,161,497 |
| 2016-10-11 | $80.47 | $80.52 | $80.44 | $80.47 | $72.50 | 665,686 |
| 2016-10-10 | $80.45 | $80.52 | $80.45 | $80.50 | $72.53 | 1,301,475 |
| 2016-10-07 | $80.56 | $80.56 | $80.45 | $80.55 | $72.57 | 831,326 |
| 2016-10-06 | $80.52 | $80.54 | $80.47 | $80.49 | $72.52 | 1,221,987 |
| 2016-10-05 | $80.59 | $80.59 | $80.48 | $80.56 | $72.58 | 4,285,626 |
| 2016-10-04 | $80.64 | $80.64 | $80.54 | $80.59 | $72.61 | 1,610,105 |
| 2016-10-03 | $80.67 | $80.72 | $80.61 | $80.63 | $72.65 | 2,029,011 |
| 2016-09-30 | $80.86 | $80.86 | $80.79 | $80.83 | $72.74 | 1,375,623 |
| 2016-09-29 | $80.85 | $80.86 | $80.78 | $80.83 | $72.74 | 1,183,486 |
| 2016-09-28 | $80.90 | $80.90 | $80.81 | $80.81 | $72.72 | 2,869,087 |
| 2016-09-27 | $80.92 | $80.92 | $80.82 | $80.83 | $72.74 | 1,495,985 |
| 2016-09-26 | $80.84 | $80.87 | $80.79 | $80.87 | $72.77 | 1,190,089 |
| 2016-09-23 | $80.80 | $80.82 | $80.75 | $80.82 | $72.73 | 1,002,776 |
| 2016-09-22 | $80.76 | $80.82 | $80.73 | $80.75 | $72.67 | 1,101,338 |
| 2016-09-21 | $80.68 | $80.76 | $80.63 | $80.75 | $72.67 | 1,129,283 |
| 2016-09-20 | $80.71 | $80.75 | $80.69 | $80.73 | $72.65 | 2,941,833 |
| 2016-09-19 | $80.75 | $80.75 | $80.69 | $80.71 | $72.63 | 1,032,468 |
| 2016-09-16 | $80.76 | $80.79 | $80.69 | $80.72 | $72.64 | 1,381,501 |
| 2016-09-15 | $80.72 | $80.78 | $80.67 | $80.74 | $72.66 | 3,505,489 |
| 2016-09-14 | $80.65 | $80.75 | $80.64 | $80.73 | $72.65 | 1,078,591 |
| 2016-09-13 | $80.70 | $80.70 | $80.56 | $80.61 | $72.54 | 882,481 |
| 2016-09-12 | $80.67 | $80.71 | $80.63 | $80.70 | $72.62 | 1,100,092 |
| 2016-09-09 | $80.67 | $80.69 | $80.63 | $80.67 | $72.59 | 814,374 |
| 2016-09-08 | $80.83 | $80.83 | $80.69 | $80.70 | $72.62 | 1,134,631 |
| 2016-09-07 | $80.92 | $80.92 | $80.82 | $80.83 | $72.74 | 1,049,511 |
| 2016-09-06 | $80.72 | $80.88 | $80.65 | $80.85 | $72.76 | 4,364,599 |
| 2016-09-02 | $80.75 | $80.75 | $80.64 | $80.72 | $72.64 | 824,807 |
| 2016-09-01 | $80.63 | $80.72 | $80.60 | $80.72 | $72.64 | 914,012 |
| 2016-08-31 | $80.80 | $80.82 | $80.77 | $80.78 | $72.60 | 1,203,137 |
| 2016-08-30 | $80.79 | $80.80 | $80.75 | $80.79 | $72.61 | 1,220,398 |
| 2016-08-29 | $80.69 | $80.79 | $80.64 | $80.77 | $72.59 | 1,085,446 |
| 2016-08-26 | $80.84 | $80.84 | $80.65 | $80.70 | $72.53 | 662,777 |
| 2016-08-25 | $80.78 | $80.82 | $80.76 | $80.80 | $72.62 | 1,177,367 |
| 2016-08-24 | $80.88 | $80.88 | $80.79 | $80.80 | $72.62 | 2,304,851 |
| 2016-08-23 | $80.86 | $80.90 | $80.80 | $80.81 | $72.63 | 2,630,916 |
| 2016-08-22 | $80.87 | $80.87 | $80.79 | $80.83 | $72.65 | 896,955 |
| 2016-08-19 | $80.88 | $80.88 | $80.78 | $80.81 | $72.63 | 835,403 |
| 2016-08-18 | $80.89 | $80.90 | $80.81 | $80.88 | $72.69 | 603,588 |
| 2016-08-17 | $80.78 | $80.87 | $80.75 | $80.84 | $72.66 | 938,310 |
| 2016-08-16 | $80.82 | $80.84 | $80.75 | $80.79 | $72.61 | 2,096,279 |
| 2016-08-15 | $80.87 | $80.88 | $80.82 | $80.83 | $72.64 | 772,192 |
| 2016-08-12 | $80.89 | $80.97 | $80.87 | $80.91 | $72.72 | 719,111 |
| 2016-08-11 | $80.95 | $80.95 | $80.77 | $80.81 | $72.63 | 1,279,449 |
| 2016-08-10 | $80.93 | $80.93 | $80.86 | $80.93 | $72.74 | 677,181 |
| 2016-08-09 | $80.78 | $80.91 | $80.78 | $80.88 | $72.69 | 1,062,166 |
| 2016-08-08 | $80.85 | $80.85 | $80.74 | $80.81 | $72.63 | 762,353 |
| 2016-08-05 | $80.89 | $80.89 | $80.81 | $80.82 | $72.64 | 2,152,941 |
| 2016-08-04 | $80.91 | $80.99 | $80.85 | $80.95 | $72.75 | 726,054 |
| 2016-08-03 | $80.92 | $80.93 | $80.81 | $80.83 | $72.65 | 4,200,011 |
| 2016-08-02 | $80.91 | $80.98 | $80.89 | $80.89 | $72.70 | 3,056,998 |
| 2016-08-01 | $81.11 | $81.11 | $80.89 | $80.94 | $72.75 | 1,324,486 |
| 2016-07-29 | $81.08 | $81.11 | $81.01 | $81.10 | $72.80 | 1,084,422 |
| 2016-07-28 | $80.94 | $80.99 | $80.91 | $80.98 | $72.69 | 679,924 |
| 2016-07-27 | $80.85 | $80.98 | $80.84 | $80.97 | $72.68 | 1,396,909 |
| 2016-07-26 | $80.90 | $80.90 | $80.80 | $80.85 | $72.57 | 849,926 |
| 2016-07-25 | $80.90 | $80.90 | $80.82 | $80.83 | $72.56 | 911,621 |
| 2016-07-22 | $80.90 | $80.93 | $80.84 | $80.90 | $72.62 | 1,399,203 |
| 2016-07-21 | $80.86 | $80.96 | $80.82 | $80.94 | $72.66 | 874,217 |
| 2016-07-20 | $80.88 | $80.88 | $80.83 | $80.86 | $72.58 | 802,500 |
| 2016-07-19 | $80.89 | $80.91 | $80.84 | $80.91 | $72.63 | 880,028 |
| 2016-07-18 | $80.91 | $80.91 | $80.83 | $80.83 | $72.56 | 1,236,190 |
| 2016-07-15 | $80.87 | $80.87 | $80.78 | $80.84 | $72.57 | 1,876,094 |
| 2016-07-14 | $80.89 | $80.92 | $80.83 | $80.90 | $72.62 | 1,449,060 |
| 2016-07-13 | $80.88 | $81.00 | $80.88 | $80.92 | $72.64 | 1,023,682 |
| 2016-07-12 | $80.99 | $80.99 | $80.84 | $80.86 | $72.58 | 6,496,368 |
| 2016-07-11 | $81.10 | $81.10 | $81.00 | $81.05 | $72.75 | 3,095,061 |
| 2016-07-08 | $81.10 | $81.11 | $81.00 | $81.09 | $72.79 | 1,065,714 |
| 2016-07-07 | $81.07 | $81.12 | $81.01 | $81.07 | $72.77 | 1,028,282 |
| 2016-07-06 | $81.13 | $81.13 | $81.03 | $81.06 | $72.76 | 1,193,062 |
| 2016-07-05 | $81.05 | $81.14 | $81.03 | $81.09 | $72.79 | 974,180 |
| 2016-07-01 | $81.10 | $81.10 | $80.99 | $81.04 | $72.74 | 736,507 |
| 2016-06-30 | $80.95 | $81.11 | $80.95 | $81.06 | $72.67 | 1,597,542 |
| 2016-06-29 | $80.97 | $81.05 | $80.95 | $80.98 | $72.60 | 1,224,868 |
| 2016-06-28 | $80.99 | $81.06 | $80.95 | $81.06 | $72.67 | 2,136,290 |
| 2016-06-27 | $80.96 | $81.08 | $80.93 | $81.02 | $72.64 | 1,141,405 |
| 2016-06-24 | $81.04 | $81.04 | $80.83 | $80.89 | $72.52 | 1,570,950 |
| 2016-06-23 | $80.64 | $80.71 | $80.62 | $80.62 | $72.28 | 979,354 |
| 2016-06-22 | $80.64 | $80.72 | $80.64 | $80.71 | $72.36 | 11,944,981 |
| 2016-06-21 | $80.73 | $80.79 | $80.69 | $80.72 | $72.37 | 923,773 |
| 2016-06-20 | $80.76 | $80.78 | $80.71 | $80.74 | $72.39 | 1,203,257 |
| 2016-06-17 | $80.90 | $80.90 | $80.75 | $80.81 | $72.45 | 1,931,473 |
| 2016-06-16 | $80.94 | $80.96 | $80.86 | $80.91 | $72.54 | 833,553 |
| 2016-06-15 | $80.65 | $80.95 | $80.65 | $80.88 | $72.51 | 1,477,037 |
| 2016-06-14 | $80.77 | $80.82 | $80.74 | $80.75 | $72.40 | 621,503 |
| 2016-06-13 | $80.78 | $80.81 | $80.72 | $80.81 | $72.45 | 913,786 |
| 2016-06-10 | $80.71 | $80.77 | $80.64 | $80.76 | $72.40 | 1,029,702 |
| 2016-06-09 | $80.68 | $80.69 | $80.60 | $80.67 | $72.32 | 1,108,528 |
| 2016-06-08 | $80.62 | $80.64 | $80.59 | $80.63 | $72.29 | 1,047,190 |
| 2016-06-07 | $80.56 | $80.64 | $80.55 | $80.62 | $72.28 | 1,439,120 |
| 2016-06-06 | $80.55 | $80.60 | $80.52 | $80.56 | $72.23 | 916,687 |
| 2016-06-03 | $80.58 | $80.61 | $80.53 | $80.56 | $72.23 | 1,085,544 |
| 2016-06-02 | $80.27 | $80.35 | $80.25 | $80.30 | $71.99 | 1,164,530 |
| 2016-06-01 | $80.37 | $80.37 | $80.24 | $80.28 | $71.97 | 1,000,633 |
| 2016-05-31 | $80.29 | $80.40 | $80.25 | $80.35 | $71.95 | 727,237 |
| 2016-05-27 | $80.40 | $80.44 | $80.27 | $80.33 | $71.93 | 1,091,660 |
| 2016-05-26 | $80.37 | $80.42 | $80.33 | $80.38 | $71.98 | 990,130 |
| 2016-05-25 | $80.31 | $80.34 | $80.27 | $80.34 | $71.94 | 685,812 |
| 2016-05-24 | $80.33 | $80.35 | $80.25 | $80.30 | $71.90 | 1,569,347 |
| 2016-05-23 | $80.35 | $80.37 | $80.28 | $80.35 | $71.95 | 619,577 |
| 2016-05-20 | $80.36 | $80.41 | $80.32 | $80.33 | $71.93 | 1,531,281 |
| 2016-05-19 | $80.37 | $80.38 | $80.31 | $80.36 | $71.96 | 901,035 |
| 2016-05-18 | $80.46 | $80.48 | $80.30 | $80.33 | $71.93 | 1,392,179 |
| 2016-05-17 | $80.56 | $80.57 | $80.48 | $80.48 | $72.07 | 1,566,110 |
| 2016-05-16 | $80.67 | $80.67 | $80.55 | $80.58 | $72.16 | 794,953 |
| 2016-05-13 | $80.60 | $80.67 | $80.55 | $80.64 | $72.21 | 984,094 |
| 2016-05-12 | $80.63 | $80.73 | $80.61 | $80.61 | $72.18 | 1,169,773 |
| 2016-05-11 | $80.72 | $80.78 | $80.69 | $80.71 | $72.27 | 1,256,230 |
| 2016-05-10 | $80.64 | $80.75 | $80.64 | $80.69 | $72.25 | 2,118,655 |
| 2016-05-09 | $80.66 | $80.71 | $80.65 | $80.71 | $72.27 | 632,667 |
| 2016-05-06 | $80.71 | $80.72 | $80.63 | $80.63 | $72.20 | 892,862 |
| 2016-05-05 | $80.66 | $80.68 | $80.56 | $80.66 | $72.23 | 889,697 |
| 2016-05-04 | $80.61 | $80.65 | $80.52 | $80.64 | $72.21 | 1,967,448 |
| 2016-05-03 | $80.62 | $80.62 | $80.53 | $80.58 | $72.16 | 878,290 |
| 2016-05-02 | $80.49 | $80.49 | $80.42 | $80.47 | $72.06 | 1,097,983 |
| 2016-04-29 | $80.58 | $80.61 | $80.52 | $80.61 | $72.10 | 842,233 |
| 2016-04-28 | $80.50 | $80.59 | $80.49 | $80.53 | $72.03 | 2,645,618 |
| 2016-04-27 | $80.45 | $80.49 | $80.36 | $80.48 | $71.98 | 821,544 |
| 2016-04-26 | $80.45 | $80.45 | $80.33 | $80.34 | $71.86 | 1,071,603 |
| 2016-04-25 | $80.46 | $80.50 | $80.43 | $80.45 | $71.95 | 719,329 |
| 2016-04-22 | $80.49 | $80.56 | $80.44 | $80.46 | $71.96 | 3,218,463 |
| 2016-04-21 | $80.44 | $80.49 | $80.41 | $80.45 | $71.95 | 1,102,093 |
| 2016-04-20 | $80.60 | $80.61 | $80.44 | $80.44 | $71.95 | 2,169,885 |
| 2016-04-19 | $80.60 | $80.61 | $80.56 | $80.56 | $72.05 | 801,623 |
| 2016-04-18 | $80.60 | $80.62 | $80.55 | $80.59 | $72.08 | 987,454 |
| 2016-04-15 | $80.58 | $80.64 | $80.53 | $80.61 | $72.10 | 1,399,510 |
| 2016-04-14 | $80.53 | $80.57 | $80.49 | $80.51 | $72.01 | 923,761 |
| 2016-04-13 | $80.58 | $80.59 | $80.52 | $80.53 | $72.03 | 1,789,337 |
| 2016-04-12 | $80.63 | $80.65 | $80.56 | $80.57 | $72.06 | 1,584,890 |
| 2016-04-11 | $80.63 | $80.69 | $80.63 | $80.66 | $72.14 | 1,057,434 |
| 2016-04-08 | $80.68 | $80.70 | $80.64 | $80.70 | $72.18 | 1,080,964 |
| 2016-04-07 | $80.65 | $80.71 | $80.60 | $80.71 | $72.19 | 895,735 |
| 2016-04-06 | $80.60 | $80.65 | $80.54 | $80.60 | $72.09 | 1,696,059 |
| 2016-04-05 | $80.62 | $80.67 | $80.52 | $80.66 | $72.14 | 2,871,260 |
| 2016-04-04 | $80.50 | $80.56 | $80.47 | $80.51 | $72.01 | 1,616,218 |
| 2016-04-01 | $80.51 | $80.51 | $80.40 | $80.50 | $72.00 | 1,875,391 |
| 2016-03-31 | $80.58 | $80.64 | $80.53 | $80.63 | $72.03 | 1,262,882 |
| 2016-03-30 | $80.47 | $80.55 | $80.45 | $80.53 | $71.94 | 1,021,831 |
| 2016-03-29 | $80.31 | $80.51 | $80.29 | $80.50 | $71.91 | 1,161,692 |
| 2016-03-28 | $80.22 | $80.29 | $80.22 | $80.27 | $71.71 | 961,788 |
| 2016-03-24 | $80.29 | $80.29 | $80.19 | $80.22 | $71.66 | 765,715 |
| 2016-03-23 | $80.21 | $80.27 | $80.18 | $80.22 | $71.66 | 828,399 |
| 2016-03-22 | $80.34 | $80.34 | $80.19 | $80.21 | $71.65 | 922,695 |
| 2016-03-21 | $80.30 | $80.32 | $80.24 | $80.29 | $71.73 | 1,370,519 |
| 2016-03-18 | $80.40 | $80.41 | $80.31 | $80.38 | $71.81 | 1,500,228 |
| 2016-03-17 | $80.32 | $80.36 | $80.26 | $80.36 | $71.79 | 919,665 |
| 2016-03-16 | $79.98 | $80.28 | $79.96 | $80.26 | $71.70 | 766,043 |
| 2016-03-15 | $80.08 | $80.10 | $79.99 | $80.05 | $71.51 | 921,185 |
| 2016-03-14 | $80.00 | $80.04 | $79.97 | $80.01 | $71.48 | 952,043 |
| 2016-03-11 | $80.02 | $80.02 | $79.95 | $79.98 | $71.45 | 1,196,976 |
| 2016-03-10 | $80.02 | $80.10 | $80.00 | $80.00 | $71.47 | 1,124,598 |
| 2016-03-09 | $80.06 | $80.09 | $80.04 | $80.08 | $71.54 | 760,796 |
| 2016-03-08 | $80.11 | $80.16 | $80.05 | $80.12 | $71.57 | 896,730 |
| 2016-03-07 | $80.06 | $80.06 | $79.99 | $80.04 | $71.50 | 931,903 |
| 2016-03-04 | $80.05 | $80.14 | $80.03 | $80.10 | $71.56 | 1,510,007 |
| 2016-03-03 | $80.08 | $80.20 | $80.05 | $80.16 | $71.61 | 3,814,430 |
| 2016-03-02 | $80.08 | $80.12 | $80.02 | $80.11 | $71.57 | 1,453,848 |
| 2016-03-01 | $80.29 | $80.31 | $80.08 | $80.13 | $71.58 | 1,487,035 |
| 2016-02-29 | $80.33 | $80.36 | $80.27 | $80.36 | $71.71 | 2,468,358 |
| 2016-02-26 | $80.40 | $80.40 | $80.27 | $80.31 | $71.66 | 952,265 |
| 2016-02-25 | $80.43 | $80.47 | $80.36 | $80.44 | $71.78 | 826,167 |
| 2016-02-24 | $80.43 | $80.49 | $80.33 | $80.35 | $71.70 | 1,058,787 |
| 2016-02-23 | $80.28 | $80.39 | $80.25 | $80.35 | $71.70 | 1,347,626 |
| 2016-02-22 | $80.31 | $80.32 | $80.25 | $80.30 | $71.66 | 759,708 |
| 2016-02-19 | $80.32 | $80.35 | $80.28 | $80.29 | $71.65 | 703,136 |
| 2016-02-18 | $80.20 | $80.37 | $80.20 | $80.36 | $71.71 | 1,073,059 |
| 2016-02-17 | $80.24 | $80.26 | $80.15 | $80.26 | $71.62 | 777,670 |
| 2016-02-16 | $80.27 | $80.33 | $80.26 | $80.30 | $71.66 | 986,338 |
| 2016-02-12 | $80.46 | $80.46 | $80.30 | $80.33 | $71.68 | 1,428,032 |
| 2016-02-11 | $80.52 | $80.59 | $80.47 | $80.47 | $71.81 | 1,191,707 |
| 2016-02-10 | $80.38 | $80.45 | $80.31 | $80.45 | $71.79 | 1,046,402 |
| 2016-02-09 | $80.48 | $80.48 | $80.35 | $80.40 | $71.74 | 886,082 |
| 2016-02-08 | $80.31 | $80.41 | $80.30 | $80.40 | $71.74 | 1,009,833 |
| 2016-02-05 | $80.25 | $80.30 | $80.20 | $80.28 | $71.64 | 750,355 |
| 2016-02-04 | $80.29 | $80.32 | $80.26 | $80.32 | $71.67 | 1,163,715 |
| 2016-02-03 | $80.23 | $80.33 | $80.19 | $80.27 | $71.63 | 1,297,986 |
| 2016-02-02 | $80.14 | $80.22 | $80.11 | $80.22 | $71.58 | 1,598,779 |
| 2016-02-01 | $80.07 | $80.09 | $80.00 | $80.04 | $71.42 | 1,151,968 |
| 2016-01-29 | $80.16 | $80.21 | $80.12 | $80.20 | $71.48 | 874,416 |
| 2016-01-28 | $80.05 | $80.11 | $79.98 | $80.11 | $71.40 | 855,412 |
| 2016-01-27 | $79.99 | $80.07 | $79.92 | $80.05 | $71.35 | 737,290 |
| 2016-01-26 | $79.96 | $80.05 | $79.95 | $80.04 | $71.34 | 1,281,830 |
| 2016-01-25 | $79.99 | $80.03 | $79.91 | $79.95 | $71.26 | 3,202,150 |
| 2016-01-22 | $79.96 | $80.02 | $79.91 | $79.96 | $71.27 | 3,505,679 |
| 2016-01-21 | $80.13 | $80.14 | $80.01 | $80.09 | $71.38 | 2,631,803 |
| 2016-01-20 | $80.07 | $80.16 | $80.04 | $80.07 | $71.37 | 2,180,233 |
| 2016-01-19 | $79.97 | $80.06 | $79.95 | $79.98 | $71.29 | 2,135,642 |
| 2016-01-15 | $80.06 | $80.09 | $80.01 | $80.04 | $71.34 | 1,935,704 |
| 2016-01-14 | $79.83 | $80.00 | $79.83 | $79.95 | $71.26 | 1,474,277 |
| 2016-01-13 | $79.89 | $79.99 | $79.87 | $79.98 | $71.29 | 1,280,466 |
| 2016-01-12 | $79.84 | $79.96 | $79.80 | $79.89 | $71.21 | 1,493,387 |
| 2016-01-11 | $79.81 | $79.93 | $79.81 | $79.88 | $71.20 | 1,971,575 |
| 2016-01-08 | $79.76 | $79.90 | $79.74 | $79.89 | $71.21 | 1,263,554 |
| 2016-01-07 | $79.75 | $79.81 | $79.67 | $79.80 | $71.13 | 1,935,397 |
| 2016-01-06 | $79.69 | $79.74 | $79.63 | $79.68 | $71.02 | 2,572,904 |
| 2016-01-05 | $79.61 | $79.64 | $79.59 | $79.59 | $70.94 | 1,012,579 |
| 2016-01-04 | $79.58 | $79.67 | $79.57 | $79.60 | $70.95 | 1,588,816 |
| 2015-12-31 | $79.57 | $79.61 | $79.53 | $79.57 | $70.92 | 1,357,760 |
| 2015-12-30 | $79.51 | $79.53 | $79.42 | $79.52 | $70.88 | 1,469,097 |
| 2015-12-29 | $79.57 | $79.57 | $79.47 | $79.50 | $70.86 | 1,705,299 |
| 2015-12-28 | $79.53 | $79.60 | $79.52 | $79.59 | $70.94 | 1,372,283 |
| 2015-12-24 | $79.58 | $79.60 | $79.51 | $79.60 | $70.95 | 939,863 |
| 2015-12-23 | $79.48 | $79.58 | $79.48 | $79.54 | $70.89 | 1,458,677 |
| 2015-12-22 | $79.73 | $79.76 | $79.68 | $79.73 | $70.93 | 1,598,728 |
| 2015-12-21 | $79.71 | $79.78 | $79.70 | $79.74 | $70.94 | 1,355,817 |
| 2015-12-18 | $79.69 | $79.74 | $79.63 | $79.71 | $70.92 | 1,440,568 |
| 2015-12-17 | $79.63 | $79.71 | $79.60 | $79.61 | $70.83 | 1,960,378 |
| 2015-12-16 | $79.72 | $79.72 | $79.56 | $79.59 | $70.81 | 1,072,466 |
| 2015-12-15 | $79.70 | $79.74 | $79.64 | $79.70 | $70.91 | 1,739,337 |
| 2015-12-14 | $79.87 | $79.90 | $79.76 | $79.82 | $71.01 | 1,487,032 |
| 2015-12-11 | $79.93 | $79.96 | $79.86 | $79.96 | $71.14 | 1,294,003 |
| 2015-12-10 | $79.85 | $79.85 | $79.77 | $79.79 | $70.99 | 1,346,322 |
| 2015-12-09 | $79.85 | $79.89 | $79.79 | $79.83 | $71.02 | 1,927,895 |
| 2015-12-08 | $79.89 | $79.89 | $79.79 | $79.82 | $71.01 | 1,258,935 |
| 2015-12-07 | $79.82 | $79.89 | $79.80 | $79.86 | $71.05 | 926,821 |
| 2015-12-04 | $79.80 | $79.84 | $79.78 | $79.80 | $71.00 | 1,153,697 |
| 2015-12-03 | $79.80 | $79.81 | $79.68 | $79.80 | $71.00 | 3,073,588 |
| 2015-12-02 | $79.91 | $79.91 | $79.81 | $79.88 | $71.07 | 812,395 |
| 2015-12-01 | $79.85 | $79.96 | $79.81 | $79.95 | $71.13 | 1,316,843 |
| 2015-11-30 | $79.95 | $79.98 | $79.90 | $79.92 | $71.03 | 3,120,963 |
| 2015-11-27 | $79.97 | $79.99 | $79.95 | $79.95 | $71.05 | 302,713 |
| 2015-11-25 | $79.94 | $79.97 | $79.90 | $79.95 | $71.05 | 632,486 |
| 2015-11-24 | $79.96 | $79.97 | $79.89 | $79.97 | $71.07 | 753,223 |
| 2015-11-23 | $79.88 | $79.94 | $79.84 | $79.91 | $71.02 | 840,159 |
| 2015-11-20 | $79.96 | $79.96 | $79.89 | $79.92 | $71.03 | 1,478,169 |
| 2015-11-19 | $79.95 | $79.95 | $79.89 | $79.92 | $71.03 | 731,165 |
| 2015-11-18 | $79.91 | $79.95 | $79.88 | $79.92 | $71.03 | 963,377 |
| 2015-11-17 | $79.88 | $79.97 | $79.83 | $79.96 | $71.06 | 1,181,437 |
| 2015-11-16 | $79.98 | $79.99 | $79.94 | $79.96 | $71.06 | 817,505 |
| 2015-11-13 | $79.92 | $79.94 | $79.87 | $79.92 | $71.03 | 826,570 |
| 2015-11-12 | $79.92 | $79.92 | $79.81 | $79.82 | $70.94 | 1,379,663 |
| 2015-11-11 | $80.19 | $80.19 | $79.80 | $79.85 | $70.96 | 795,338 |
| 2015-11-10 | $79.79 | $79.89 | $79.77 | $79.87 | $70.98 | 1,095,647 |
| 2015-11-09 | $79.74 | $79.79 | $79.72 | $79.77 | $70.89 | 1,172,677 |
| 2015-11-06 | $79.77 | $79.80 | $79.73 | $79.78 | $70.90 | 844,112 |
| 2015-11-05 | $79.95 | $79.95 | $79.86 | $79.93 | $71.04 | 970,848 |
| 2015-11-04 | $80.04 | $80.05 | $79.90 | $79.90 | $71.01 | 2,448,047 |
| 2015-11-03 | $80.06 | $80.08 | $80.00 | $80.04 | $71.13 | 996,724 |
| 2015-11-02 | $80.11 | $80.12 | $80.03 | $80.05 | $71.14 | 2,344,502 |
| 2015-10-30 | $80.17 | $80.24 | $80.17 | $80.24 | $71.23 | 779,714 |
| 2015-10-29 | $80.26 | $80.27 | $80.19 | $80.20 | $71.20 | 1,086,374 |
| 2015-10-28 | $80.47 | $80.48 | $80.28 | $80.31 | $71.29 | 677,455 |
| 2015-10-27 | $80.50 | $80.50 | $80.43 | $80.43 | $71.40 | 723,753 |
| 2015-10-26 | $80.42 | $80.43 | $80.38 | $80.39 | $71.37 | 1,022,781 |
| 2015-10-23 | $80.46 | $80.46 | $80.40 | $80.40 | $71.37 | 921,237 |
| 2015-10-22 | $80.47 | $80.54 | $80.44 | $80.48 | $71.45 | 687,849 |
| 2015-10-21 | $80.43 | $80.49 | $80.39 | $80.42 | $71.39 | 482,865 |
| 2015-10-20 | $80.41 | $80.48 | $80.36 | $80.36 | $71.34 | 1,138,566 |
| 2015-10-19 | $80.49 | $80.51 | $80.42 | $80.51 | $71.47 | 717,344 |
| 2015-10-16 | $80.46 | $80.50 | $80.43 | $80.47 | $71.44 | 1,695,340 |
| 2015-10-15 | $80.55 | $80.59 | $80.48 | $80.51 | $71.47 | 1,065,997 |
| 2015-10-14 | $80.55 | $80.59 | $80.49 | $80.59 | $71.54 | 532,762 |
| 2015-10-13 | $80.41 | $80.45 | $80.34 | $80.45 | $71.42 | 700,097 |
| 2015-10-12 | $80.22 | $80.42 | $80.22 | $80.42 | $71.39 | 454,748 |
| 2015-10-09 | $80.33 | $80.38 | $80.30 | $80.36 | $71.34 | 648,521 |
| 2015-10-08 | $80.36 | $80.43 | $80.30 | $80.38 | $71.36 | 634,029 |
| 2015-10-07 | $80.39 | $80.42 | $80.33 | $80.37 | $71.35 | 824,390 |
| 2015-10-06 | $80.49 | $80.50 | $80.36 | $80.42 | $71.39 | 739,677 |
| 2015-10-05 | $80.48 | $80.48 | $80.39 | $80.40 | $71.37 | 2,931,507 |
| 2015-10-02 | $80.51 | $80.57 | $80.46 | $80.49 | $71.45 | 1,221,838 |
| 2015-10-01 | $80.35 | $80.37 | $80.29 | $80.30 | $71.29 | 1,132,124 |
| 2015-09-30 | $80.36 | $80.43 | $80.36 | $80.39 | $71.29 | 1,027,201 |
| 2015-09-29 | $80.35 | $80.38 | $80.30 | $80.36 | $71.26 | 815,908 |
| 2015-09-28 | $80.26 | $80.30 | $80.22 | $80.29 | $71.20 | 752,739 |
| 2015-09-25 | $80.22 | $80.27 | $80.22 | $80.23 | $71.15 | 747,069 |
| 2015-09-24 | $80.31 | $80.34 | $80.26 | $80.27 | $71.18 | 862,224 |
| 2015-09-23 | $80.30 | $80.31 | $80.23 | $80.28 | $71.19 | 1,133,122 |
| 2015-09-22 | $80.29 | $80.33 | $80.24 | $80.28 | $71.19 | 742,937 |
| 2015-09-21 | $80.28 | $80.28 | $80.20 | $80.20 | $71.12 | 1,076,164 |
| 2015-09-18 | $80.22 | $80.33 | $80.22 | $80.33 | $71.23 | 1,463,213 |
| 2015-09-17 | $80.01 | $80.25 | $79.97 | $80.22 | $71.14 | 1,219,087 |
| 2015-09-16 | $80.00 | $80.06 | $79.97 | $80.01 | $70.95 | 1,308,963 |
| 2015-09-15 | $80.15 | $80.16 | $79.96 | $79.96 | $70.91 | 686,209 |
| 2015-09-14 | $80.19 | $80.20 | $80.15 | $80.15 | $71.08 | 610,329 |
| 2015-09-11 | $80.15 | $80.21 | $80.11 | $80.18 | $71.10 | 779,031 |
| 2015-09-10 | $80.07 | $80.12 | $80.07 | $80.11 | $71.04 | 719,130 |
| 2015-09-09 | $80.06 | $80.14 | $80.05 | $80.13 | $71.06 | 700,745 |
| 2015-09-08 | $80.15 | $80.15 | $80.07 | $80.11 | $71.04 | 994,683 |
| 2015-09-04 | $80.15 | $80.23 | $80.09 | $80.18 | $71.10 | 703,305 |
| 2015-09-03 | $80.18 | $80.20 | $80.10 | $80.13 | $71.06 | 2,439,716 |
| 2015-09-02 | $80.06 | $80.16 | $80.03 | $80.13 | $71.06 | 3,520,876 |
Vanguard Short-Term Bond ETF (BSV) News Headlines
Recent Vanguard Short-Term Bond ETF (BSV) News
Similar Companies to Vanguard Short-Term Bond ETF (BSV) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |