British American Tobacco Plc (BTI) Exchange: NYSE
Data as of May 2, 2024
$28.62 ($-0.48) -1.65%
British American Tobacco Plc - Daily Information
Click for more stock information on British American Tobacco Plc.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $29.09 |
| Previous Close | $28.62 |
| High | $29.15 |
| Low | $28.56 |
| Adjusted Open | $29.09 |
| Previous Adjusted Close | $28.62 |
| Adjusted High | $29.15 |
| Adjusted Low | $28.56 |
About British American Tobacco Plc (BTI)
British American Tobacco p.l.c. manufactures and sells tobacco products. It provides cigarettes, roll-your-own tobacco, cigars, and snus, as well as other nicotine products, and electronic cigarettes. The company offers its products under the Dunhill, Kent, Rothmans, Lucky Strike, Pall Mall, State Express 555, Vogue, Viceroy, Kool, Peter Stuyvesant, Craven A, Benson & Hedges, and John Player Gold Leaf brands. British American Tobacco p.l.c. sells its products in the Asia-Pacific, the Americas, Eastern and Western Europe, Africa, and the Middle East. The company was founded in 1902 and is based in London, the United Kingdom.
Invest in British American Tobacco Plc (BTI)
Historical Stock Data for British American Tobacco Plc (BTI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $29.09 | $29.15 | $28.56 | $28.62 | $28.62 | 7,606,653 |
| 2024-04-11 | $29.30 | $29.32 | $28.94 | $29.10 | $29.10 | 5,039,450 |
| 2024-04-10 | $29.40 | $29.42 | $29.01 | $29.15 | $29.15 | 9,770,467 |
| 2024-04-09 | $29.71 | $29.87 | $29.47 | $29.85 | $29.85 | 6,367,046 |
| 2024-04-08 | $29.60 | $29.77 | $29.55 | $29.70 | $29.70 | 3,720,957 |
| 2024-04-05 | $29.62 | $29.65 | $29.34 | $29.60 | $29.60 | 4,735,422 |
| 2024-04-04 | $30.10 | $30.15 | $29.63 | $29.67 | $29.67 | 5,475,268 |
| 2024-04-03 | $30.18 | $30.22 | $30.03 | $30.10 | $30.10 | 3,613,181 |
| 2024-04-02 | $30.44 | $30.54 | $30.27 | $30.32 | $30.32 | 3,100,889 |
| 2024-04-01 | $30.59 | $30.63 | $30.35 | $30.35 | $30.35 | 1,997,317 |
| 2024-03-28 | $30.47 | $30.61 | $30.45 | $30.50 | $30.50 | 3,170,147 |
| 2024-03-27 | $29.91 | $30.35 | $29.90 | $30.34 | $30.34 | 4,246,938 |
| 2024-03-26 | $30.07 | $30.15 | $29.88 | $29.88 | $29.88 | 3,768,377 |
| 2024-03-25 | $30.03 | $30.29 | $30.03 | $30.05 | $30.05 | 4,578,547 |
| 2024-03-22 | $30.28 | $30.33 | $29.98 | $29.99 | $29.99 | 6,421,888 |
| 2024-03-21 | $30.32 | $30.40 | $30.09 | $30.15 | $30.15 | 5,067,911 |
| 2024-03-20 | $30.54 | $31.09 | $30.51 | $30.98 | $30.23 | 9,129,294 |
| 2024-03-19 | $30.91 | $31.21 | $30.91 | $31.09 | $30.34 | 7,355,593 |
| 2024-03-18 | $30.48 | $31.07 | $30.42 | $31.07 | $30.32 | 8,979,747 |
| 2024-03-15 | $30.38 | $30.57 | $30.04 | $30.30 | $29.57 | 7,676,077 |
| 2024-03-14 | $30.73 | $30.77 | $30.32 | $30.47 | $29.74 | 4,722,219 |
| 2024-03-13 | $30.63 | $30.90 | $30.62 | $30.86 | $30.12 | 3,917,267 |
| 2024-03-12 | $30.77 | $30.78 | $30.22 | $30.50 | $29.77 | 6,015,299 |
| 2024-03-11 | $29.53 | $30.21 | $29.42 | $30.04 | $29.32 | 6,897,196 |
| 2024-03-08 | $29.51 | $29.68 | $29.47 | $29.64 | $28.93 | 4,650,538 |
| 2024-03-07 | $29.45 | $29.57 | $29.39 | $29.53 | $28.82 | 4,298,908 |
| 2024-03-06 | $29.34 | $29.65 | $29.34 | $29.55 | $28.84 | 6,139,028 |
| 2024-03-05 | $29.32 | $29.58 | $29.25 | $29.42 | $28.71 | 4,705,172 |
| 2024-03-04 | $29.45 | $29.47 | $29.15 | $29.36 | $28.65 | 5,781,451 |
| 2024-03-01 | $29.79 | $29.80 | $29.54 | $29.78 | $29.06 | 3,656,966 |
| 2024-02-29 | $29.94 | $30.01 | $29.72 | $29.89 | $29.17 | 4,090,061 |
| 2024-02-28 | $29.97 | $29.99 | $29.59 | $29.73 | $29.01 | 4,898,850 |
| 2024-02-27 | $30.15 | $30.17 | $29.98 | $30.12 | $29.40 | 3,954,152 |
| 2024-02-26 | $30.46 | $30.46 | $30.07 | $30.22 | $29.49 | 4,040,368 |
| 2024-02-23 | $30.24 | $30.59 | $30.07 | $30.50 | $30.50 | 4,572,843 |
| 2024-02-22 | $30.25 | $30.51 | $30.10 | $30.47 | $30.47 | 4,352,279 |
| 2024-02-21 | $30.00 | $30.27 | $29.92 | $30.25 | $30.25 | 4,826,274 |
| 2024-02-20 | $30.03 | $30.37 | $30.03 | $30.30 | $30.30 | 4,870,973 |
| 2024-02-16 | $30.48 | $30.59 | $30.37 | $30.50 | $30.50 | 2,830,115 |
| 2024-02-15 | $30.49 | $30.65 | $30.45 | $30.56 | $30.56 | 3,555,031 |
| 2024-02-14 | $30.30 | $30.34 | $30.12 | $30.31 | $30.31 | 3,053,176 |
| 2024-02-13 | $30.64 | $30.72 | $30.33 | $30.46 | $30.46 | 5,035,027 |
| 2024-02-12 | $30.75 | $31.08 | $30.71 | $30.93 | $30.93 | 3,811,134 |
| 2024-02-09 | $30.73 | $30.91 | $30.57 | $30.75 | $30.75 | 5,360,018 |
| 2024-02-08 | $31.05 | $31.63 | $30.97 | $31.46 | $31.46 | 10,479,463 |
| 2024-02-07 | $29.73 | $29.75 | $29.32 | $29.41 | $29.41 | 4,551,234 |
| 2024-02-06 | $29.72 | $29.99 | $29.64 | $29.76 | $29.76 | 4,387,723 |
| 2024-02-05 | $29.99 | $30.00 | $29.70 | $29.71 | $29.71 | 4,058,593 |
| 2024-02-02 | $30.21 | $30.26 | $29.91 | $30.02 | $30.02 | 4,558,018 |
| 2024-02-01 | $29.68 | $30.26 | $29.65 | $30.21 | $30.21 | 4,985,415 |
| 2024-01-31 | $30.06 | $30.13 | $29.55 | $29.60 | $29.60 | 3,749,940 |
| 2024-01-30 | $29.93 | $30.06 | $29.77 | $30.04 | $30.04 | 2,733,669 |
| 2024-01-29 | $30.16 | $30.16 | $29.82 | $29.99 | $29.99 | 4,658,171 |
| 2024-01-26 | $29.81 | $29.89 | $29.60 | $29.66 | $29.66 | 3,781,051 |
| 2024-01-25 | $29.28 | $29.44 | $29.21 | $29.44 | $29.44 | 4,053,521 |
| 2024-01-24 | $29.71 | $29.73 | $29.33 | $29.42 | $29.42 | 4,640,671 |
| 2024-01-23 | $29.24 | $29.38 | $29.12 | $29.37 | $29.37 | 4,658,550 |
| 2024-01-22 | $29.59 | $29.96 | $29.49 | $29.65 | $29.65 | 5,727,101 |
| 2024-01-19 | $29.44 | $29.58 | $29.21 | $29.48 | $29.48 | 3,740,580 |
| 2024-01-18 | $29.40 | $29.46 | $29.05 | $29.36 | $29.36 | 4,290,479 |
| 2024-01-17 | $29.55 | $29.65 | $29.40 | $29.55 | $29.55 | 5,686,538 |
| 2024-01-16 | $29.90 | $30.00 | $29.68 | $29.74 | $29.74 | 6,027,469 |
| 2024-01-12 | $30.30 | $30.42 | $30.07 | $30.14 | $30.14 | 3,971,170 |
| 2024-01-11 | $30.23 | $30.31 | $29.90 | $30.30 | $30.30 | 6,036,679 |
| 2024-01-10 | $30.24 | $30.37 | $29.94 | $30.01 | $30.01 | 5,514,267 |
| 2024-01-09 | $30.50 | $30.51 | $30.10 | $30.31 | $30.31 | 5,031,991 |
| 2024-01-08 | $30.24 | $30.59 | $30.19 | $30.57 | $30.57 | 5,202,630 |
| 2024-01-05 | $30.23 | $30.42 | $30.12 | $30.28 | $30.28 | 3,335,473 |
| 2024-01-04 | $30.00 | $30.34 | $29.93 | $30.13 | $30.13 | 3,731,824 |
| 2024-01-03 | $29.68 | $29.97 | $29.54 | $29.89 | $29.89 | 4,327,559 |
| 2024-01-02 | $29.20 | $29.99 | $29.18 | $29.80 | $29.80 | 6,277,617 |
| 2023-12-29 | $29.20 | $29.35 | $29.14 | $29.29 | $29.29 | 3,690,681 |
| 2023-12-28 | $29.24 | $29.33 | $29.18 | $29.23 | $29.23 | 3,534,300 |
| 2023-12-27 | $29.23 | $29.36 | $29.17 | $29.33 | $29.33 | 5,845,003 |
| 2023-12-26 | $29.10 | $29.25 | $29.01 | $29.18 | $29.18 | 3,505,251 |
| 2023-12-22 | $29.18 | $29.33 | $29.11 | $29.15 | $29.15 | 4,870,257 |
| 2023-12-21 | $29.04 | $29.35 | $28.88 | $29.08 | $29.08 | 8,450,378 |
| 2023-12-20 | $29.81 | $29.83 | $29.49 | $29.49 | $28.80 | 7,397,839 |
| 2023-12-19 | $29.70 | $29.90 | $29.64 | $29.89 | $29.19 | 6,299,782 |
| 2023-12-18 | $29.51 | $29.65 | $29.45 | $29.59 | $28.89 | 5,905,147 |
| 2023-12-15 | $29.63 | $29.75 | $29.36 | $29.40 | $28.71 | 6,621,215 |
| 2023-12-14 | $30.00 | $30.33 | $29.86 | $29.97 | $29.26 | 7,177,317 |
| 2023-12-13 | $28.80 | $29.63 | $28.67 | $29.62 | $28.92 | 5,457,466 |
| 2023-12-12 | $28.79 | $28.97 | $28.68 | $28.95 | $28.27 | 5,354,843 |
| 2023-12-11 | $28.98 | $29.08 | $28.76 | $28.93 | $28.25 | 7,873,803 |
| 2023-12-08 | $29.28 | $29.42 | $29.12 | $29.13 | $28.44 | 6,443,266 |
| 2023-12-07 | $28.90 | $29.42 | $28.89 | $29.38 | $28.69 | 9,367,211 |
| 2023-12-06 | $28.69 | $29.16 | $28.35 | $28.86 | $28.18 | 20,496,049 |
| 2023-12-05 | $31.55 | $31.70 | $31.30 | $31.54 | $30.80 | 4,841,822 |
| 2023-12-04 | $31.80 | $32.10 | $31.76 | $31.93 | $31.18 | 3,115,875 |
| 2023-12-01 | $31.57 | $32.05 | $31.55 | $32.04 | $32.04 | 3,512,794 |
| 2023-11-30 | $32.02 | $32.06 | $31.74 | $31.89 | $31.89 | 2,674,815 |
| 2023-11-29 | $32.22 | $32.27 | $31.86 | $31.88 | $31.88 | 3,337,821 |
| 2023-11-28 | $32.24 | $32.51 | $32.20 | $32.41 | $32.41 | 4,365,269 |
| 2023-11-27 | $32.25 | $32.33 | $32.10 | $32.32 | $32.32 | 4,701,527 |
| 2023-11-24 | $32.11 | $32.34 | $32.11 | $32.33 | $32.33 | 3,642,568 |
| 2023-11-22 | $31.82 | $32.06 | $31.72 | $32.05 | $32.05 | 3,230,891 |
| 2023-11-21 | $31.69 | $31.84 | $31.59 | $31.80 | $31.80 | 3,391,624 |
| 2023-11-20 | $31.39 | $31.75 | $31.35 | $31.71 | $31.71 | 2,617,078 |
| 2023-11-17 | $31.35 | $31.56 | $31.18 | $31.46 | $31.46 | 2,180,728 |
| 2023-11-16 | $31.13 | $31.30 | $31.04 | $31.19 | $31.19 | 2,702,822 |
| 2023-11-15 | $31.40 | $31.49 | $31.24 | $31.37 | $31.37 | 2,132,915 |
| 2023-11-14 | $31.28 | $31.52 | $31.22 | $31.43 | $31.43 | 3,492,771 |
| 2023-11-13 | $30.86 | $31.27 | $30.68 | $31.11 | $31.11 | 6,983,227 |
| 2023-11-10 | $30.55 | $30.60 | $30.00 | $30.50 | $30.50 | 4,767,664 |
| 2023-11-09 | $30.99 | $31.13 | $30.81 | $30.85 | $30.85 | 3,155,100 |
| 2023-11-08 | $31.08 | $31.17 | $30.83 | $30.98 | $30.98 | 3,027,076 |
| 2023-11-07 | $31.18 | $31.18 | $30.89 | $30.99 | $30.99 | 4,438,786 |
| 2023-11-06 | $31.16 | $31.18 | $30.98 | $31.03 | $31.03 | 3,075,514 |
| 2023-11-03 | $31.12 | $31.26 | $31.04 | $31.09 | $31.09 | 2,635,591 |
| 2023-11-02 | $30.28 | $30.72 | $30.21 | $30.71 | $30.71 | 2,725,897 |
| 2023-11-01 | $30.15 | $30.32 | $29.99 | $30.07 | $30.07 | 2,806,267 |
| 2023-10-31 | $29.88 | $29.94 | $29.68 | $29.86 | $29.86 | 4,089,775 |
| 2023-10-30 | $29.77 | $29.88 | $29.64 | $29.84 | $29.84 | 4,289,924 |
| 2023-10-27 | $29.53 | $29.56 | $28.92 | $28.97 | $28.97 | 4,704,124 |
| 2023-10-26 | $29.88 | $29.99 | $29.55 | $29.63 | $29.63 | 6,015,211 |
| 2023-10-25 | $29.70 | $30.00 | $29.68 | $29.86 | $29.86 | 2,461,307 |
| 2023-10-24 | $29.75 | $29.88 | $29.61 | $29.73 | $29.73 | 3,069,806 |
| 2023-10-23 | $29.90 | $30.03 | $29.77 | $29.80 | $29.80 | 3,566,981 |
| 2023-10-20 | $29.81 | $29.99 | $29.71 | $29.82 | $29.82 | 4,331,318 |
| 2023-10-19 | $30.13 | $30.37 | $29.96 | $30.02 | $30.02 | 4,149,734 |
| 2023-10-18 | $30.38 | $30.62 | $30.26 | $30.30 | $30.30 | 3,534,679 |
| 2023-10-17 | $30.28 | $30.52 | $30.22 | $30.49 | $30.49 | 3,171,627 |
| 2023-10-16 | $30.16 | $30.47 | $30.04 | $30.44 | $30.44 | 4,271,804 |
| 2023-10-13 | $29.66 | $29.98 | $29.65 | $29.78 | $29.78 | 7,722,074 |
| 2023-10-12 | $31.36 | $31.38 | $29.61 | $30.08 | $30.08 | 13,476,667 |
| 2023-10-11 | $31.32 | $31.41 | $31.15 | $31.28 | $31.28 | 2,980,216 |
| 2023-10-10 | $31.10 | $31.27 | $31.00 | $31.03 | $31.03 | 3,856,168 |
| 2023-10-09 | $30.54 | $30.84 | $30.52 | $30.74 | $30.74 | 2,761,177 |
| 2023-10-06 | $30.40 | $30.61 | $29.88 | $30.50 | $30.50 | 4,976,946 |
| 2023-10-05 | $30.46 | $30.71 | $30.37 | $30.51 | $30.51 | 5,945,354 |
| 2023-10-04 | $30.27 | $30.28 | $29.80 | $30.07 | $30.07 | 5,555,894 |
| 2023-10-03 | $30.52 | $30.52 | $30.17 | $30.19 | $30.19 | 4,510,124 |
| 2023-10-02 | $31.25 | $31.26 | $30.61 | $30.69 | $30.69 | 5,643,744 |
| 2023-09-29 | $31.69 | $31.71 | $31.31 | $31.41 | $31.41 | 3,168,216 |
| 2023-09-28 | $31.37 | $31.47 | $31.14 | $31.38 | $31.38 | 4,149,819 |
| 2023-09-27 | $32.09 | $32.10 | $31.77 | $31.85 | $31.15 | 5,005,876 |
| 2023-09-26 | $32.24 | $32.35 | $32.05 | $32.05 | $31.35 | 3,749,002 |
| 2023-09-25 | $32.32 | $32.32 | $31.99 | $32.16 | $31.46 | 6,611,299 |
| 2023-09-22 | $33.50 | $33.53 | $33.17 | $33.30 | $32.57 | 3,324,501 |
| 2023-09-21 | $33.62 | $33.69 | $33.45 | $33.50 | $32.77 | 2,542,437 |
| 2023-09-20 | $33.89 | $34.08 | $33.80 | $33.80 | $33.06 | 2,090,888 |
| 2023-09-19 | $33.78 | $33.96 | $33.69 | $33.69 | $32.95 | 2,293,759 |
| 2023-09-18 | $33.75 | $33.75 | $33.49 | $33.64 | $32.91 | 2,697,339 |
| 2023-09-15 | $33.61 | $33.75 | $33.42 | $33.43 | $32.70 | 2,642,790 |
| 2023-09-14 | $33.57 | $33.89 | $33.54 | $33.89 | $33.15 | 2,251,287 |
| 2023-09-13 | $33.55 | $33.60 | $33.41 | $33.49 | $32.76 | 1,751,471 |
| 2023-09-12 | $33.32 | $33.55 | $33.31 | $33.49 | $32.76 | 3,182,106 |
| 2023-09-11 | $33.02 | $33.32 | $32.90 | $33.16 | $32.44 | 2,450,675 |
| 2023-09-08 | $32.31 | $32.55 | $32.25 | $32.55 | $31.84 | 1,842,945 |
| 2023-09-07 | $32.34 | $32.47 | $32.22 | $32.32 | $31.61 | 2,373,747 |
| 2023-09-06 | $32.37 | $32.48 | $32.21 | $32.32 | $31.61 | 3,909,707 |
| 2023-09-05 | $32.74 | $32.94 | $32.56 | $32.56 | $31.85 | 2,879,153 |
| 2023-09-01 | $33.32 | $33.36 | $32.81 | $32.94 | $32.94 | 3,603,094 |
| 2023-08-31 | $33.45 | $33.62 | $33.16 | $33.20 | $33.20 | 2,669,807 |
| 2023-08-30 | $33.40 | $33.58 | $33.38 | $33.50 | $33.50 | 2,454,857 |
| 2023-08-29 | $33.04 | $33.18 | $32.91 | $33.16 | $33.16 | 2,100,545 |
| 2023-08-28 | $32.75 | $32.99 | $32.75 | $32.90 | $32.90 | 1,769,293 |
| 2023-08-25 | $32.75 | $32.80 | $32.49 | $32.65 | $32.65 | 2,150,209 |
| 2023-08-24 | $32.40 | $32.74 | $32.40 | $32.53 | $32.53 | 3,132,342 |
| 2023-08-23 | $32.27 | $32.57 | $32.25 | $32.57 | $32.57 | 2,562,006 |
| 2023-08-22 | $32.32 | $32.33 | $32.17 | $32.21 | $32.21 | 3,214,500 |
| 2023-08-21 | $32.14 | $32.19 | $32.00 | $32.12 | $32.12 | 3,012,844 |
| 2023-08-18 | $31.98 | $32.26 | $31.93 | $32.17 | $32.17 | 3,714,276 |
| 2023-08-17 | $31.76 | $31.87 | $31.63 | $31.70 | $31.70 | 2,538,659 |
| 2023-08-16 | $31.65 | $31.85 | $31.62 | $31.66 | $31.66 | 2,982,828 |
| 2023-08-15 | $32.14 | $32.14 | $31.81 | $31.82 | $31.82 | 3,044,561 |
| 2023-08-14 | $32.36 | $32.47 | $32.21 | $32.35 | $32.35 | 2,768,776 |
| 2023-08-11 | $32.40 | $32.48 | $32.25 | $32.44 | $32.44 | 3,462,807 |
| 2023-08-10 | $32.89 | $33.10 | $32.80 | $32.80 | $32.80 | 2,477,977 |
| 2023-08-09 | $32.70 | $32.98 | $32.69 | $32.78 | $32.78 | 2,508,876 |
| 2023-08-08 | $32.64 | $32.72 | $32.35 | $32.69 | $32.69 | 2,791,089 |
| 2023-08-07 | $32.57 | $32.79 | $32.54 | $32.74 | $32.74 | 2,255,284 |
| 2023-08-04 | $32.58 | $32.87 | $32.54 | $32.58 | $32.58 | 3,052,448 |
| 2023-08-03 | $32.61 | $32.93 | $32.43 | $32.82 | $32.82 | 2,680,217 |
| 2023-08-02 | $33.00 | $33.09 | $32.75 | $32.98 | $32.98 | 3,582,864 |
| 2023-08-01 | $33.52 | $33.63 | $33.25 | $33.32 | $33.32 | 2,913,230 |
| 2023-07-31 | $33.54 | $33.94 | $33.51 | $33.68 | $33.68 | 3,736,809 |
| 2023-07-28 | $33.96 | $34.12 | $33.86 | $33.96 | $33.96 | 2,364,598 |
| 2023-07-27 | $33.77 | $34.10 | $33.73 | $33.90 | $33.90 | 3,452,658 |
| 2023-07-26 | $34.03 | $34.15 | $33.84 | $33.91 | $33.91 | 4,739,562 |
| 2023-07-25 | $34.00 | $34.00 | $33.68 | $33.87 | $33.87 | 2,244,351 |
| 2023-07-24 | $33.88 | $34.12 | $33.87 | $33.96 | $33.96 | 2,677,658 |
| 2023-07-21 | $34.23 | $34.25 | $33.85 | $34.11 | $34.11 | 3,719,689 |
| 2023-07-20 | $34.02 | $34.28 | $33.95 | $34.22 | $34.22 | 4,911,601 |
| 2023-07-19 | $33.54 | $33.87 | $33.49 | $33.79 | $33.79 | 3,400,877 |
| 2023-07-18 | $33.15 | $33.33 | $33.05 | $33.09 | $33.09 | 3,070,285 |
| 2023-07-17 | $33.06 | $33.09 | $32.83 | $32.88 | $32.88 | 4,257,703 |
| 2023-07-14 | $33.32 | $33.33 | $32.99 | $33.05 | $33.05 | 3,555,323 |
| 2023-07-13 | $33.19 | $33.27 | $33.03 | $33.10 | $33.10 | 3,721,571 |
| 2023-07-12 | $33.48 | $33.77 | $33.43 | $33.73 | $33.03 | 6,184,486 |
| 2023-07-11 | $32.93 | $33.27 | $32.87 | $33.24 | $33.24 | 3,797,706 |
| 2023-07-10 | $33.05 | $33.17 | $32.79 | $32.83 | $32.83 | 4,373,357 |
| 2023-07-07 | $32.92 | $33.22 | $32.82 | $33.05 | $33.05 | 2,801,035 |
| 2023-07-06 | $32.98 | $33.00 | $32.74 | $32.97 | $32.97 | 3,476,887 |
| 2023-07-05 | $33.43 | $33.50 | $33.23 | $33.34 | $33.34 | 3,382,169 |
| 2023-07-03 | $33.64 | $33.70 | $33.48 | $33.64 | $33.64 | 2,569,158 |
| 2023-06-30 | $33.15 | $33.27 | $33.01 | $33.20 | $33.20 | 2,833,457 |
| 2023-06-29 | $32.58 | $32.93 | $32.58 | $32.87 | $32.87 | 2,569,640 |
| 2023-06-28 | $32.99 | $32.99 | $32.66 | $32.74 | $32.74 | 4,696,328 |
| 2023-06-27 | $33.16 | $33.23 | $33.03 | $33.22 | $33.22 | 2,349,375 |
| 2023-06-26 | $33.15 | $33.45 | $33.01 | $33.34 | $33.34 | 2,828,674 |
| 2023-06-23 | $33.31 | $33.49 | $33.11 | $33.15 | $33.15 | 3,442,034 |
| 2023-06-22 | $33.09 | $33.15 | $32.86 | $33.05 | $33.05 | 2,402,302 |
| 2023-06-21 | $32.71 | $33.10 | $32.64 | $33.04 | $33.04 | 2,342,833 |
| 2023-06-20 | $32.87 | $32.89 | $32.66 | $32.67 | $32.67 | 2,942,724 |
| 2023-06-16 | $32.96 | $33.09 | $32.76 | $32.82 | $32.82 | 4,820,847 |
| 2023-06-15 | $32.83 | $32.91 | $32.64 | $32.87 | $32.87 | 6,572,774 |
| 2023-06-14 | $32.70 | $32.80 | $32.29 | $32.30 | $32.30 | 5,457,729 |
| 2023-06-13 | $32.40 | $32.53 | $31.85 | $32.31 | $32.31 | 7,625,252 |
| 2023-06-12 | $32.47 | $32.49 | $32.15 | $32.25 | $32.25 | 3,876,846 |
| 2023-06-09 | $32.61 | $32.69 | $32.47 | $32.52 | $32.52 | 3,287,109 |
| 2023-06-08 | $32.62 | $32.65 | $32.30 | $32.54 | $32.54 | 3,374,375 |
| 2023-06-07 | $32.54 | $32.55 | $32.22 | $32.42 | $32.42 | 3,726,976 |
| 2023-06-06 | $32.24 | $32.52 | $32.19 | $32.52 | $32.52 | 3,575,135 |
| 2023-06-05 | $32.09 | $32.28 | $31.79 | $31.85 | $31.85 | 3,359,236 |
| 2023-06-02 | $31.96 | $32.23 | $31.92 | $32.17 | $32.17 | 3,232,510 |
| 2023-06-01 | $32.08 | $32.11 | $31.89 | $31.90 | $31.90 | 3,436,303 |
| 2023-05-31 | $31.94 | $31.96 | $31.64 | $31.71 | $31.71 | 6,062,105 |
| 2023-05-30 | $32.60 | $32.64 | $32.08 | $32.32 | $32.32 | 9,366,152 |
| 2023-05-26 | $33.00 | $33.06 | $32.59 | $32.60 | $32.60 | 6,454,418 |
| 2023-05-25 | $33.24 | $33.32 | $32.50 | $32.53 | $32.53 | 9,603,386 |
| 2023-05-24 | $33.74 | $33.99 | $33.67 | $33.77 | $33.77 | 4,251,727 |
| 2023-05-23 | $33.96 | $34.13 | $33.82 | $33.98 | $33.98 | 4,177,814 |
| 2023-05-22 | $33.25 | $33.39 | $33.14 | $33.15 | $33.15 | 5,594,681 |
| 2023-05-19 | $33.09 | $33.32 | $33.06 | $33.16 | $33.16 | 3,843,787 |
| 2023-05-18 | $32.93 | $33.01 | $32.75 | $32.93 | $32.93 | 5,668,298 |
| 2023-05-17 | $33.45 | $33.56 | $33.23 | $33.41 | $33.41 | 6,912,032 |
| 2023-05-16 | $34.00 | $34.08 | $33.61 | $33.62 | $33.62 | 3,857,292 |
| 2023-05-15 | $34.23 | $34.24 | $33.83 | $33.90 | $33.90 | 5,884,336 |
| 2023-05-12 | $34.08 | $34.10 | $33.54 | $33.71 | $33.71 | 12,618,424 |
| 2023-05-11 | $34.33 | $34.38 | $34.10 | $34.22 | $34.22 | 6,364,403 |
| 2023-05-10 | $35.35 | $35.38 | $34.67 | $34.80 | $34.80 | 6,086,007 |
| 2023-05-09 | $35.47 | $35.61 | $35.34 | $35.52 | $35.52 | 2,804,226 |
| 2023-05-08 | $35.78 | $35.85 | $35.31 | $35.45 | $35.45 | 6,697,259 |
| 2023-05-05 | $35.50 | $35.73 | $35.47 | $35.60 | $35.60 | 6,099,572 |
| 2023-05-04 | $35.87 | $35.93 | $35.29 | $35.43 | $35.43 | 3,473,048 |
| 2023-05-03 | $36.24 | $36.43 | $36.06 | $36.08 | $36.08 | 1,933,966 |
| 2023-05-02 | $36.63 | $36.65 | $35.97 | $36.25 | $36.25 | 2,772,692 |
| 2023-05-01 | $37.08 | $37.27 | $36.84 | $36.86 | $36.86 | 1,939,684 |
| 2023-04-28 | $36.56 | $37.05 | $36.48 | $37.05 | $37.05 | 4,073,771 |
| 2023-04-27 | $37.15 | $37.44 | $36.86 | $37.26 | $37.26 | 4,501,891 |
| 2023-04-26 | $37.62 | $37.65 | $37.33 | $37.34 | $37.34 | 4,777,092 |
| 2023-04-25 | $36.62 | $36.97 | $36.47 | $36.85 | $36.85 | 3,432,925 |
| 2023-04-24 | $36.44 | $36.56 | $36.32 | $36.50 | $36.50 | 3,067,846 |
| 2023-04-21 | $36.48 | $36.51 | $36.08 | $36.26 | $36.26 | 3,442,077 |
| 2023-04-20 | $36.31 | $36.36 | $36.06 | $36.13 | $36.13 | 3,894,056 |
| 2023-04-19 | $36.46 | $36.70 | $36.27 | $36.53 | $36.53 | 4,692,845 |
| 2023-04-18 | $35.24 | $35.48 | $35.18 | $35.45 | $35.45 | 4,385,051 |
| 2023-04-17 | $35.38 | $35.44 | $35.15 | $35.41 | $35.41 | 2,839,514 |
| 2023-04-14 | $35.52 | $35.64 | $35.10 | $35.19 | $35.19 | 3,563,886 |
| 2023-04-13 | $35.28 | $35.47 | $35.20 | $35.46 | $35.46 | 7,737,389 |
| 2023-04-12 | $35.61 | $35.73 | $35.40 | $35.45 | $35.45 | 4,406,919 |
| 2023-04-11 | $35.37 | $35.62 | $35.35 | $35.53 | $35.53 | 2,215,828 |
| 2023-04-10 | $35.30 | $35.35 | $35.13 | $35.32 | $35.32 | 2,103,520 |
| 2023-04-06 | $35.25 | $35.44 | $35.22 | $35.28 | $35.28 | 2,653,164 |
| 2023-04-05 | $35.15 | $35.21 | $34.94 | $35.03 | $35.03 | 4,869,971 |
| 2023-04-04 | $35.50 | $35.56 | $35.12 | $35.28 | $35.28 | 2,552,956 |
| 2023-04-03 | $35.47 | $35.84 | $35.40 | $35.67 | $35.67 | 2,620,462 |
| 2023-03-31 | $35.33 | $35.53 | $35.04 | $35.12 | $35.12 | 6,404,852 |
| 2023-03-30 | $35.18 | $35.48 | $35.15 | $35.29 | $35.29 | 4,182,014 |
| 2023-03-29 | $35.45 | $35.50 | $35.01 | $35.12 | $35.12 | 11,819,152 |
| 2023-03-28 | $35.31 | $35.63 | $35.00 | $35.23 | $35.23 | 8,216,432 |
| 2023-03-27 | $35.41 | $35.54 | $35.36 | $35.40 | $35.40 | 3,923,274 |
| 2023-03-24 | $35.26 | $35.35 | $35.04 | $35.25 | $35.25 | 3,979,716 |
| 2023-03-23 | $35.67 | $35.67 | $34.44 | $34.60 | $34.60 | 6,693,018 |
| 2023-03-22 | $36.72 | $36.80 | $36.19 | $36.19 | $35.47 | 3,548,286 |
| 2023-03-21 | $36.72 | $36.79 | $36.48 | $36.65 | $35.92 | 2,728,311 |
| 2023-03-20 | $36.01 | $36.55 | $36.01 | $36.37 | $36.37 | 3,130,007 |
| 2023-03-17 | $36.14 | $36.22 | $35.73 | $35.79 | $35.79 | 3,932,004 |
| 2023-03-16 | $36.49 | $36.50 | $36.05 | $36.30 | $36.30 | 3,871,481 |
| 2023-03-15 | $36.19 | $36.37 | $35.66 | $36.32 | $36.32 | 8,445,816 |
| 2023-03-14 | $36.84 | $36.92 | $36.52 | $36.79 | $36.79 | 5,045,436 |
| 2023-03-13 | $37.14 | $37.41 | $36.78 | $36.85 | $36.85 | 8,482,293 |
| 2023-03-10 | $37.65 | $37.96 | $37.53 | $37.63 | $37.63 | 5,532,640 |
| 2023-03-09 | $37.60 | $37.89 | $37.45 | $37.67 | $37.67 | 4,870,707 |
| 2023-03-08 | $37.43 | $37.75 | $37.43 | $37.70 | $37.70 | 4,470,409 |
| 2023-03-07 | $38.00 | $38.02 | $37.26 | $37.39 | $37.39 | 4,801,475 |
| 2023-03-06 | $37.56 | $38.14 | $37.55 | $38.11 | $38.11 | 3,806,864 |
| 2023-03-03 | $37.71 | $38.06 | $37.71 | $38.04 | $38.04 | 3,166,012 |
| 2023-03-02 | $37.51 | $38.20 | $37.51 | $38.19 | $38.19 | 3,210,137 |
| 2023-03-01 | $38.00 | $38.05 | $37.69 | $37.85 | $37.85 | 3,835,393 |
| 2023-02-28 | $38.42 | $38.46 | $38.01 | $38.06 | $38.06 | 3,483,912 |
| 2023-02-27 | $38.61 | $38.90 | $38.52 | $38.64 | $38.64 | 3,303,259 |
| 2023-02-24 | $38.35 | $38.70 | $38.28 | $38.66 | $38.66 | 2,781,961 |
| 2023-02-23 | $38.16 | $38.46 | $38.15 | $38.44 | $38.44 | 2,122,525 |
| 2023-02-22 | $38.29 | $38.37 | $38.05 | $38.16 | $38.16 | 2,310,487 |
| 2023-02-21 | $38.35 | $38.40 | $38.12 | $38.30 | $38.30 | 2,139,222 |
| 2023-02-17 | $37.68 | $38.24 | $37.61 | $38.15 | $38.15 | 1,868,874 |
| 2023-02-16 | $37.63 | $37.80 | $37.47 | $37.65 | $37.65 | 2,358,299 |
| 2023-02-15 | $38.00 | $38.04 | $37.86 | $37.99 | $37.99 | 2,622,691 |
| 2023-02-14 | $37.96 | $38.05 | $37.87 | $37.94 | $37.94 | 4,605,232 |
| 2023-02-13 | $37.51 | $37.93 | $37.40 | $37.88 | $37.88 | 3,660,328 |
| 2023-02-10 | $37.13 | $37.24 | $36.83 | $36.85 | $36.85 | 3,783,419 |
| 2023-02-09 | $36.88 | $37.04 | $36.45 | $36.75 | $36.75 | 5,449,569 |
| 2023-02-08 | $37.48 | $37.52 | $37.26 | $37.33 | $37.33 | 2,679,289 |
| 2023-02-07 | $37.15 | $37.59 | $37.01 | $37.56 | $37.56 | 3,550,799 |
| 2023-02-06 | $37.70 | $37.77 | $37.32 | $37.57 | $37.57 | 2,936,178 |
| 2023-02-03 | $38.15 | $38.30 | $37.81 | $37.93 | $37.93 | 2,450,654 |
| 2023-02-02 | $38.63 | $38.63 | $38.09 | $38.32 | $38.32 | 2,762,652 |
| 2023-02-01 | $38.52 | $38.83 | $38.29 | $38.73 | $38.73 | 3,164,102 |
| 2023-01-31 | $38.51 | $38.53 | $38.19 | $38.49 | $38.49 | 3,755,272 |
| 2023-01-30 | $37.70 | $38.17 | $37.66 | $38.07 | $38.07 | 3,399,666 |
| 2023-01-27 | $37.73 | $37.83 | $37.52 | $37.55 | $37.55 | 2,467,190 |
| 2023-01-26 | $37.92 | $37.94 | $37.61 | $37.76 | $37.76 | 2,668,242 |
| 2023-01-25 | $37.66 | $38.15 | $37.66 | $38.09 | $38.09 | 2,938,570 |
| 2023-01-24 | $38.14 | $38.90 | $37.68 | $38.22 | $38.22 | 4,722,327 |
| 2023-01-23 | $38.80 | $38.85 | $38.49 | $38.57 | $38.57 | 2,720,775 |
| 2023-01-20 | $38.62 | $38.84 | $38.43 | $38.81 | $38.81 | 2,524,847 |
| 2023-01-19 | $38.48 | $38.79 | $38.42 | $38.56 | $38.56 | 6,970,105 |
| 2023-01-18 | $38.55 | $38.55 | $37.91 | $37.94 | $37.94 | 4,470,157 |
| 2023-01-17 | $38.82 | $39.08 | $38.51 | $38.53 | $38.53 | 3,781,972 |
| 2023-01-13 | $38.39 | $38.50 | $38.30 | $38.40 | $38.40 | 2,858,241 |
| 2023-01-12 | $38.71 | $39.05 | $38.55 | $38.83 | $38.83 | 2,751,317 |
| 2023-01-11 | $38.66 | $38.75 | $38.12 | $38.43 | $38.43 | 4,509,226 |
| 2023-01-10 | $39.49 | $39.56 | $38.54 | $38.70 | $38.70 | 5,299,105 |
| 2023-01-09 | $40.45 | $40.46 | $39.99 | $40.02 | $40.02 | 2,647,896 |
| 2023-01-06 | $40.21 | $40.75 | $40.12 | $40.69 | $40.69 | 2,543,948 |
| 2023-01-05 | $40.08 | $40.30 | $39.91 | $40.17 | $40.17 | 2,253,153 |
| 2023-01-04 | $40.55 | $40.68 | $40.36 | $40.41 | $40.41 | 2,746,456 |
| 2023-01-03 | $40.31 | $40.53 | $40.12 | $40.44 | $40.44 | 3,423,815 |
| 2022-12-30 | $39.93 | $40.10 | $39.78 | $39.98 | $39.98 | 1,248,472 |
| 2022-12-29 | $40.19 | $40.27 | $39.98 | $39.98 | $39.98 | 1,828,864 |
| 2022-12-28 | $40.76 | $40.84 | $40.16 | $40.16 | $40.16 | 1,621,274 |
| 2022-12-27 | $40.62 | $40.84 | $40.60 | $40.69 | $40.69 | 2,229,121 |
| 2022-12-23 | $40.23 | $40.63 | $40.06 | $40.60 | $40.60 | 1,919,305 |
| 2022-12-22 | $40.59 | $40.64 | $39.91 | $40.29 | $40.29 | 4,131,593 |
| 2022-12-21 | $40.86 | $41.21 | $40.79 | $41.10 | $40.36 | 4,270,914 |
| 2022-12-20 | $40.66 | $40.90 | $40.56 | $40.80 | $40.06 | 4,388,911 |
| 2022-12-19 | $40.95 | $41.17 | $40.89 | $40.95 | $40.21 | 3,738,858 |
| 2022-12-16 | $40.12 | $40.75 | $40.09 | $40.72 | $39.99 | 3,637,437 |
| 2022-12-15 | $40.91 | $41.05 | $40.20 | $40.89 | $40.15 | 4,366,649 |
| 2022-12-14 | $41.10 | $41.19 | $40.77 | $41.11 | $40.37 | 3,305,908 |
| 2022-12-13 | $40.70 | $41.04 | $40.44 | $40.58 | $39.85 | 3,129,374 |
| 2022-12-12 | $41.27 | $41.40 | $40.85 | $41.04 | $40.30 | 3,797,887 |
| 2022-12-09 | $40.84 | $41.43 | $40.82 | $41.42 | $41.42 | 7,921,525 |
| 2022-12-08 | $40.75 | $41.14 | $40.47 | $41.14 | $41.14 | 5,916,079 |
| 2022-12-07 | $42.14 | $42.22 | $41.77 | $42.03 | $42.03 | 3,431,523 |
| 2022-12-06 | $42.03 | $42.22 | $41.86 | $42.10 | $42.10 | 5,249,829 |
| 2022-12-05 | $42.03 | $42.36 | $41.81 | $42.35 | $42.35 | 5,223,642 |
| 2022-12-02 | $41.58 | $42.32 | $41.58 | $42.31 | $42.31 | 3,508,364 |
| 2022-12-01 | $41.45 | $41.97 | $41.34 | $41.90 | $41.90 | 3,508,571 |
| 2022-11-30 | $40.96 | $41.28 | $40.49 | $41.27 | $41.27 | 2,287,725 |
| 2022-11-29 | $40.21 | $40.51 | $40.20 | $40.36 | $40.36 | 1,973,567 |
| 2022-11-28 | $40.30 | $40.71 | $40.30 | $40.42 | $40.42 | 1,661,894 |
| 2022-11-25 | $40.47 | $40.77 | $40.47 | $40.60 | $40.60 | 953,481 |
| 2022-11-23 | $40.32 | $40.61 | $40.27 | $40.55 | $40.55 | 2,570,730 |
| 2022-11-22 | $39.80 | $39.98 | $39.72 | $39.98 | $39.98 | 3,699,408 |
| 2022-11-21 | $39.71 | $39.80 | $39.49 | $39.68 | $39.68 | 2,567,988 |
| 2022-11-18 | $39.39 | $39.64 | $39.29 | $39.55 | $39.55 | 2,159,956 |
| 2022-11-17 | $38.66 | $39.33 | $38.63 | $39.29 | $39.29 | 2,223,521 |
| 2022-11-16 | $38.70 | $39.05 | $38.56 | $38.89 | $38.89 | 2,571,658 |
| 2022-11-15 | $38.96 | $38.96 | $38.15 | $38.50 | $38.50 | 2,373,511 |
| 2022-11-14 | $38.59 | $38.83 | $38.27 | $38.31 | $38.31 | 2,857,893 |
| 2022-11-11 | $37.72 | $38.22 | $37.36 | $38.19 | $38.19 | 4,800,021 |
| 2022-11-10 | $38.90 | $39.05 | $38.30 | $38.70 | $38.70 | 3,465,120 |
| 2022-11-09 | $38.74 | $39.03 | $38.51 | $38.51 | $38.51 | 2,191,080 |
| 2022-11-08 | $38.57 | $39.03 | $38.52 | $38.98 | $38.98 | 1,990,099 |
| 2022-11-07 | $38.61 | $38.94 | $38.53 | $38.76 | $38.76 | 1,833,160 |
| 2022-11-04 | $37.97 | $38.59 | $37.95 | $38.43 | $38.43 | 2,854,545 |
| 2022-11-03 | $37.14 | $37.70 | $37.09 | $37.61 | $37.61 | 2,561,919 |
| 2022-11-02 | $38.00 | $38.18 | $37.42 | $37.49 | $37.49 | 5,168,915 |
| 2022-11-01 | $39.95 | $40.01 | $39.57 | $39.69 | $39.69 | 1,533,184 |
| 2022-10-31 | $39.29 | $39.70 | $39.27 | $39.62 | $39.62 | 2,959,817 |
| 2022-10-28 | $39.37 | $39.85 | $39.23 | $39.81 | $39.81 | 2,752,420 |
| 2022-10-27 | $39.38 | $39.75 | $39.31 | $39.37 | $39.37 | 1,946,809 |
| 2022-10-26 | $39.15 | $39.76 | $39.10 | $39.58 | $39.58 | 2,718,174 |
| 2022-10-25 | $38.66 | $38.92 | $38.50 | $38.83 | $38.83 | 3,314,083 |
| 2022-10-24 | $37.96 | $38.30 | $37.84 | $38.23 | $38.23 | 2,275,109 |
| 2022-10-21 | $36.69 | $37.53 | $36.53 | $37.50 | $37.50 | 1,944,522 |
| 2022-10-20 | $37.39 | $37.54 | $37.01 | $37.08 | $37.08 | 1,840,582 |
| 2022-10-19 | $37.22 | $37.37 | $36.98 | $37.19 | $37.19 | 1,971,646 |
| 2022-10-18 | $37.11 | $37.35 | $36.97 | $37.22 | $37.22 | 2,756,126 |
| 2022-10-17 | $37.45 | $37.66 | $37.20 | $37.21 | $37.21 | 2,493,367 |
| 2022-10-14 | $37.14 | $37.31 | $36.60 | $36.63 | $36.63 | 2,568,173 |
| 2022-10-13 | $36.40 | $37.42 | $36.27 | $37.35 | $37.35 | 2,827,150 |
| 2022-10-12 | $36.34 | $36.93 | $36.20 | $36.65 | $36.65 | 2,629,041 |
| 2022-10-11 | $36.44 | $36.82 | $36.17 | $36.20 | $36.20 | 2,753,615 |
| 2022-10-10 | $36.59 | $36.86 | $36.52 | $36.75 | $36.75 | 2,595,244 |
| 2022-10-07 | $36.81 | $37.00 | $36.56 | $36.81 | $36.81 | 2,323,547 |
| 2022-10-06 | $36.68 | $36.70 | $36.29 | $36.55 | $36.55 | 2,037,712 |
| 2022-10-05 | $36.84 | $37.26 | $36.74 | $37.04 | $37.04 | 2,244,304 |
| 2022-10-04 | $36.96 | $37.33 | $36.90 | $37.32 | $37.32 | 2,647,050 |
| 2022-10-03 | $36.47 | $36.72 | $36.26 | $36.59 | $36.59 | 3,248,228 |
| 2022-09-30 | $36.05 | $36.15 | $35.48 | $35.50 | $35.50 | 3,051,820 |
| 2022-09-29 | $36.07 | $36.11 | $35.47 | $35.98 | $35.98 | 4,004,891 |
| 2022-09-28 | $36.15 | $36.84 | $35.91 | $36.67 | $35.93 | 5,113,300 |
| 2022-09-27 | $36.83 | $36.98 | $35.98 | $36.08 | $35.35 | 4,133,353 |
| 2022-09-26 | $36.50 | $36.93 | $36.13 | $36.27 | $36.27 | 5,956,394 |
| 2022-09-23 | $38.00 | $38.01 | $36.53 | $36.79 | $36.79 | 5,168,896 |
| 2022-09-22 | $39.09 | $39.27 | $38.89 | $39.07 | $39.07 | 2,822,877 |
| 2022-09-21 | $39.45 | $39.51 | $38.83 | $38.83 | $38.83 | 2,815,518 |
| 2022-09-20 | $39.85 | $39.86 | $39.49 | $39.71 | $39.71 | 1,999,636 |
| 2022-09-19 | $39.14 | $39.74 | $39.11 | $39.66 | $39.66 | 1,640,927 |
| 2022-09-16 | $39.32 | $39.53 | $39.23 | $39.49 | $39.49 | 3,773,172 |
| 2022-09-15 | $39.40 | $39.60 | $39.26 | $39.36 | $39.36 | 1,719,775 |
| 2022-09-14 | $39.71 | $39.87 | $39.27 | $39.41 | $39.41 | 1,962,673 |
| 2022-09-13 | $40.51 | $40.70 | $39.58 | $39.65 | $39.65 | 2,567,520 |
| 2022-09-12 | $41.05 | $41.21 | $40.90 | $41.01 | $41.01 | 1,819,436 |
| 2022-09-09 | $40.51 | $40.72 | $40.39 | $40.67 | $40.67 | 1,821,730 |
| 2022-09-08 | $39.90 | $40.04 | $39.65 | $40.02 | $40.02 | 1,667,780 |
| 2022-09-07 | $39.79 | $39.92 | $39.52 | $39.87 | $39.87 | 2,062,279 |
| 2022-09-06 | $40.27 | $40.31 | $39.71 | $39.75 | $39.75 | 2,561,466 |
| 2022-09-02 | $40.00 | $40.25 | $39.57 | $39.66 | $39.66 | 1,845,076 |
| 2022-09-01 | $39.70 | $39.93 | $39.62 | $39.84 | $39.84 | 1,983,980 |
| 2022-08-31 | $40.00 | $40.33 | $39.86 | $40.05 | $40.05 | 1,503,943 |
| 2022-08-30 | $40.72 | $40.75 | $40.10 | $40.16 | $40.16 | 1,722,809 |
| 2022-08-29 | $40.68 | $40.80 | $40.41 | $40.61 | $40.61 | 1,542,416 |
| 2022-08-26 | $41.28 | $41.42 | $40.66 | $40.73 | $40.73 | 2,170,272 |
| 2022-08-25 | $40.81 | $41.09 | $40.67 | $41.04 | $41.04 | 1,716,627 |
| 2022-08-24 | $40.53 | $40.96 | $40.48 | $40.79 | $40.79 | 1,694,005 |
| 2022-08-23 | $40.60 | $40.94 | $40.50 | $40.90 | $40.90 | 3,542,476 |
| 2022-08-22 | $41.00 | $41.42 | $40.97 | $41.22 | $41.22 | 3,020,802 |
| 2022-08-19 | $40.71 | $41.17 | $40.70 | $41.15 | $41.15 | 2,053,030 |
| 2022-08-18 | $41.35 | $41.39 | $41.03 | $41.16 | $41.16 | 1,197,519 |
| 2022-08-17 | $41.56 | $41.76 | $41.26 | $41.32 | $41.32 | 2,171,881 |
| 2022-08-16 | $41.09 | $41.46 | $41.06 | $41.38 | $41.38 | 1,864,965 |
| 2022-08-15 | $40.42 | $40.79 | $40.29 | $40.77 | $40.77 | 1,483,694 |
| 2022-08-12 | $40.40 | $40.45 | $40.16 | $40.42 | $40.42 | 1,477,335 |
| 2022-08-11 | $40.49 | $40.72 | $40.35 | $40.43 | $40.43 | 1,516,607 |
| 2022-08-10 | $40.03 | $40.30 | $39.91 | $40.18 | $40.18 | 1,489,210 |
| 2022-08-09 | $40.00 | $40.14 | $39.90 | $39.91 | $39.91 | 1,822,140 |
| 2022-08-08 | $39.75 | $39.83 | $39.38 | $39.60 | $39.60 | 2,501,435 |
| 2022-08-05 | $39.26 | $39.37 | $39.07 | $39.29 | $39.29 | 2,722,578 |
| 2022-08-04 | $39.19 | $39.27 | $38.75 | $39.08 | $39.08 | 6,119,552 |
| 2022-08-03 | $39.75 | $39.84 | $39.55 | $39.59 | $39.59 | 2,867,656 |
| 2022-08-02 | $40.50 | $40.51 | $39.63 | $39.64 | $39.64 | 3,013,348 |
| 2022-08-01 | $39.37 | $39.76 | $39.36 | $39.58 | $39.58 | 3,151,300 |
| 2022-07-29 | $39.58 | $39.68 | $39.03 | $39.17 | $39.17 | 5,523,173 |
| 2022-07-28 | $41.07 | $41.12 | $40.67 | $41.00 | $41.00 | 2,778,445 |
| 2022-07-27 | $41.82 | $42.21 | $41.51 | $42.15 | $42.15 | 1,480,728 |
| 2022-07-26 | $41.78 | $42.08 | $41.68 | $42.00 | $42.00 | 2,158,856 |
| 2022-07-25 | $41.45 | $41.98 | $41.35 | $41.93 | $41.93 | 1,950,607 |
| 2022-07-22 | $41.04 | $41.29 | $40.96 | $41.09 | $41.09 | 1,889,055 |
| 2022-07-21 | $40.35 | $41.42 | $40.33 | $41.37 | $41.37 | 2,115,907 |
| 2022-07-20 | $42.00 | $42.02 | $40.94 | $41.02 | $41.02 | 5,658,125 |
| 2022-07-19 | $42.39 | $42.47 | $42.13 | $42.18 | $42.18 | 2,957,506 |
| 2022-07-18 | $41.77 | $41.80 | $41.26 | $41.40 | $41.40 | 2,049,449 |
| 2022-07-15 | $41.01 | $41.30 | $40.72 | $41.27 | $41.27 | 3,864,015 |
| 2022-07-14 | $39.89 | $39.95 | $39.44 | $39.82 | $39.82 | 3,410,555 |
| 2022-07-13 | $40.44 | $40.58 | $40.14 | $40.28 | $40.28 | 2,346,580 |
| 2022-07-12 | $40.43 | $40.89 | $40.41 | $40.50 | $40.50 | 1,998,475 |
| 2022-07-11 | $40.25 | $40.45 | $40.10 | $40.17 | $40.17 | 1,621,783 |
| 2022-07-08 | $40.55 | $40.84 | $40.32 | $40.49 | $40.49 | 2,168,213 |
| 2022-07-07 | $40.70 | $40.79 | $40.41 | $40.55 | $40.55 | 2,294,724 |
| 2022-07-06 | $41.80 | $42.11 | $41.31 | $41.46 | $40.72 | 3,132,445 |
| 2022-07-05 | $41.98 | $42.05 | $40.75 | $41.26 | $40.52 | 3,116,947 |
| 2022-07-01 | $42.59 | $43.30 | $42.31 | $43.28 | $42.50 | 1,811,509 |
| 2022-06-30 | $42.74 | $43.10 | $42.62 | $42.91 | $42.14 | 2,063,548 |
| 2022-06-29 | $44.32 | $44.36 | $43.81 | $43.83 | $43.04 | 2,022,492 |
| 2022-06-28 | $44.29 | $44.61 | $44.10 | $44.16 | $43.37 | 2,400,075 |
| 2022-06-27 | $43.47 | $44.21 | $43.44 | $44.08 | $43.29 | 3,120,111 |
| 2022-06-24 | $42.77 | $44.00 | $42.65 | $43.95 | $43.16 | 4,552,936 |
| 2022-06-23 | $42.07 | $42.62 | $42.03 | $42.53 | $41.77 | 3,344,407 |
| 2022-06-22 | $42.78 | $43.15 | $42.45 | $42.69 | $41.92 | 4,894,784 |
| 2022-06-21 | $43.28 | $43.32 | $42.67 | $43.26 | $42.48 | 2,712,135 |
| 2022-06-17 | $42.15 | $42.55 | $41.82 | $41.90 | $41.15 | 2,536,768 |
| 2022-06-16 | $42.36 | $42.74 | $41.85 | $42.50 | $41.74 | 4,151,227 |
| 2022-06-15 | $43.15 | $43.49 | $42.52 | $43.03 | $42.26 | 3,743,651 |
| 2022-06-14 | $42.32 | $42.36 | $41.68 | $42.02 | $41.27 | 3,220,711 |
| 2022-06-13 | $42.48 | $42.64 | $41.79 | $41.90 | $41.15 | 2,717,497 |
| 2022-06-10 | $43.02 | $43.54 | $42.67 | $43.37 | $42.59 | 2,541,123 |
| 2022-06-09 | $43.99 | $44.22 | $43.05 | $43.06 | $42.29 | 2,786,042 |
| 2022-06-08 | $45.06 | $45.09 | $44.07 | $44.10 | $43.31 | 3,568,349 |
| 2022-06-07 | $44.61 | $45.22 | $44.57 | $45.21 | $44.40 | 2,061,926 |
| 2022-06-06 | $44.50 | $44.70 | $44.15 | $44.22 | $43.43 | 2,281,549 |
| 2022-06-03 | $44.44 | $44.61 | $44.14 | $44.14 | $43.35 | 1,928,071 |
| 2022-06-02 | $44.32 | $44.66 | $43.76 | $44.66 | $43.86 | 1,335,845 |
| 2022-06-01 | $44.56 | $44.73 | $44.06 | $44.54 | $43.74 | 2,362,064 |
| 2022-05-31 | $44.42 | $44.52 | $44.12 | $44.24 | $43.45 | 2,090,306 |
| 2022-05-27 | $45.15 | $45.17 | $44.62 | $44.80 | $44.00 | 1,841,320 |
| 2022-05-26 | $45.01 | $45.19 | $44.78 | $44.79 | $43.99 | 1,613,512 |
| 2022-05-25 | $45.02 | $45.28 | $44.76 | $45.08 | $44.27 | 2,637,256 |
| 2022-05-24 | $43.58 | $44.32 | $43.54 | $44.26 | $43.47 | 2,028,101 |
| 2022-05-23 | $43.35 | $44.12 | $43.35 | $43.76 | $42.98 | 2,598,442 |
| 2022-05-20 | $43.07 | $43.25 | $42.57 | $43.11 | $42.34 | 2,445,221 |
| 2022-05-19 | $42.81 | $43.16 | $42.47 | $42.85 | $42.08 | 3,854,074 |
| 2022-05-18 | $43.60 | $43.68 | $42.61 | $42.67 | $41.90 | 2,581,479 |
| 2022-05-17 | $43.78 | $43.81 | $43.35 | $43.63 | $42.85 | 3,075,513 |
| 2022-05-16 | $42.27 | $42.91 | $42.23 | $42.75 | $41.98 | 2,287,728 |
| 2022-05-13 | $41.37 | $42.39 | $41.35 | $42.36 | $41.60 | 3,041,411 |
| 2022-05-12 | $41.08 | $41.35 | $40.52 | $40.95 | $40.22 | 3,375,636 |
| 2022-05-11 | $41.28 | $41.76 | $41.01 | $41.07 | $40.33 | 3,712,373 |
| 2022-05-10 | $41.22 | $41.31 | $40.46 | $40.91 | $40.18 | 7,153,771 |
| 2022-05-09 | $41.00 | $41.23 | $40.62 | $40.72 | $39.99 | 5,912,012 |
| 2022-05-06 | $40.89 | $41.21 | $40.65 | $41.15 | $40.41 | 3,160,821 |
| 2022-05-05 | $41.52 | $41.80 | $41.07 | $41.26 | $40.52 | 2,718,153 |
| 2022-05-04 | $42.06 | $42.31 | $41.48 | $42.13 | $41.37 | 3,320,900 |
| 2022-05-03 | $41.96 | $42.06 | $41.54 | $41.67 | $40.92 | 4,657,275 |
| 2022-05-02 | $41.99 | $42.08 | $40.77 | $41.20 | $40.46 | 2,558,942 |
| 2022-04-29 | $42.14 | $42.40 | $41.72 | $41.78 | $41.03 | 2,598,704 |
| 2022-04-28 | $41.36 | $41.96 | $41.30 | $41.84 | $41.09 | 3,043,064 |
| 2022-04-27 | $42.00 | $42.20 | $41.75 | $41.91 | $41.16 | 3,013,195 |
| 2022-04-26 | $42.10 | $42.40 | $41.51 | $41.52 | $40.78 | 3,757,991 |
| 2022-04-25 | $42.04 | $42.30 | $41.55 | $42.30 | $41.54 | 4,304,336 |
| 2022-04-22 | $43.55 | $43.59 | $42.93 | $42.95 | $42.18 | 2,635,002 |
| 2022-04-21 | $43.69 | $43.93 | $43.46 | $43.52 | $42.74 | 2,563,092 |
| 2022-04-20 | $43.22 | $43.65 | $43.11 | $43.56 | $42.78 | 2,120,720 |
| 2022-04-19 | $42.87 | $43.01 | $42.65 | $42.91 | $42.14 | 2,165,269 |
| 2022-04-18 | $42.91 | $43.20 | $42.67 | $42.71 | $41.94 | 1,967,336 |
| 2022-04-14 | $42.62 | $43.01 | $42.61 | $42.86 | $42.09 | 3,371,166 |
| 2022-04-13 | $42.60 | $43.11 | $42.58 | $43.09 | $42.32 | 2,140,046 |
| 2022-04-12 | $42.81 | $42.99 | $42.70 | $42.81 | $42.04 | 2,109,064 |
| 2022-04-11 | $42.97 | $43.15 | $42.78 | $42.81 | $42.04 | 2,361,223 |
| 2022-04-08 | $42.66 | $43.07 | $42.51 | $42.87 | $42.10 | 2,821,150 |
| 2022-04-07 | $42.57 | $42.81 | $42.28 | $42.70 | $41.93 | 3,516,344 |
| 2022-04-06 | $42.98 | $43.36 | $42.85 | $43.26 | $42.48 | 5,280,393 |
| 2022-04-05 | $42.10 | $42.54 | $42.01 | $42.02 | $41.27 | 2,548,136 |
| 2022-04-04 | $42.43 | $42.71 | $42.17 | $42.65 | $41.89 | 1,933,020 |
| 2022-04-01 | $42.36 | $42.78 | $42.13 | $42.78 | $42.01 | 2,034,184 |
| 2022-03-31 | $42.20 | $42.33 | $42.04 | $42.16 | $41.40 | 2,652,013 |
| 2022-03-30 | $42.58 | $42.72 | $42.29 | $42.65 | $41.89 | 2,115,194 |
| 2022-03-29 | $42.49 | $42.76 | $42.08 | $42.43 | $41.67 | 2,817,187 |
| 2022-03-28 | $43.41 | $43.48 | $42.88 | $43.19 | $42.42 | 3,317,507 |
| 2022-03-25 | $43.20 | $43.89 | $43.19 | $43.87 | $43.08 | 3,730,356 |
| 2022-03-24 | $42.56 | $43.18 | $42.39 | $43.17 | $42.40 | 3,768,019 |
| 2022-03-23 | $42.32 | $42.43 | $42.01 | $42.15 | $40.70 | 3,269,211 |
| 2022-03-22 | $42.92 | $42.97 | $42.36 | $42.41 | $40.95 | 3,893,590 |
| 2022-03-21 | $42.03 | $42.24 | $41.72 | $41.85 | $40.41 | 3,542,673 |
| 2022-03-18 | $41.62 | $41.98 | $41.49 | $41.86 | $40.42 | 3,637,527 |
| 2022-03-17 | $40.91 | $41.41 | $40.70 | $41.29 | $39.87 | 3,171,163 |
| 2022-03-16 | $40.12 | $40.74 | $40.05 | $40.69 | $39.29 | 3,745,913 |
| 2022-03-15 | $40.53 | $40.69 | $40.12 | $40.41 | $39.02 | 4,443,550 |
| 2022-03-14 | $39.61 | $39.92 | $39.20 | $39.54 | $38.18 | 4,890,635 |
| 2022-03-11 | $41.00 | $41.40 | $39.85 | $39.86 | $38.49 | 5,676,031 |
| 2022-03-10 | $40.81 | $41.40 | $40.71 | $41.05 | $39.63 | 3,801,697 |
| 2022-03-09 | $40.51 | $40.89 | $40.38 | $40.81 | $39.40 | 6,077,375 |
| 2022-03-08 | $39.49 | $39.97 | $39.20 | $39.51 | $38.15 | 5,842,922 |
| 2022-03-07 | $39.90 | $40.27 | $39.28 | $39.49 | $38.13 | 8,860,036 |
| 2022-03-04 | $41.00 | $41.48 | $40.83 | $41.43 | $40.00 | 6,960,365 |
| 2022-03-03 | $42.85 | $43.02 | $42.30 | $42.85 | $41.37 | 5,849,908 |
| 2022-03-02 | $43.68 | $44.47 | $43.53 | $44.26 | $42.73 | 3,476,889 |
| 2022-03-01 | $43.94 | $44.28 | $43.19 | $43.55 | $42.05 | 5,019,864 |
| 2022-02-28 | $43.70 | $44.28 | $43.62 | $44.24 | $42.71 | 5,441,884 |
| 2022-02-25 | $44.49 | $45.39 | $44.43 | $45.18 | $43.62 | 5,362,177 |
| 2022-02-24 | $43.83 | $44.49 | $42.90 | $43.67 | $42.16 | 8,752,963 |
| 2022-02-23 | $46.40 | $46.73 | $46.11 | $46.36 | $44.76 | 4,400,681 |
| 2022-02-22 | $45.87 | $46.37 | $45.59 | $46.08 | $44.49 | 4,665,299 |
| 2022-02-18 | $46.84 | $46.93 | $46.22 | $46.50 | $44.90 | 3,463,145 |
| 2022-02-17 | $46.74 | $47.24 | $46.50 | $47.18 | $45.55 | 3,050,410 |
| 2022-02-16 | $46.12 | $47.09 | $46.12 | $46.93 | $45.31 | 4,292,245 |
| 2022-02-15 | $46.43 | $46.83 | $46.33 | $46.50 | $44.90 | 4,646,114 |
| 2022-02-14 | $46.78 | $46.86 | $46.12 | $46.58 | $44.97 | 4,576,828 |
| 2022-02-11 | $44.78 | $46.43 | $44.78 | $46.23 | $44.64 | 7,507,610 |
| 2022-02-10 | $44.70 | $44.84 | $44.37 | $44.46 | $42.93 | 2,932,788 |
| 2022-02-09 | $44.25 | $44.44 | $44.15 | $44.20 | $42.68 | 2,335,745 |
| 2022-02-08 | $44.06 | $44.24 | $43.96 | $44.16 | $42.64 | 2,949,667 |
| 2022-02-07 | $43.16 | $43.74 | $42.90 | $43.57 | $42.07 | 3,146,492 |
| 2022-02-04 | $43.90 | $44.16 | $43.29 | $43.63 | $42.13 | 2,962,839 |
| 2022-02-03 | $43.53 | $43.86 | $43.28 | $43.74 | $42.23 | 4,031,110 |
| 2022-02-02 | $43.22 | $43.60 | $43.06 | $43.47 | $41.97 | 3,300,325 |
| 2022-02-01 | $43.11 | $43.39 | $42.96 | $43.21 | $41.72 | 3,531,066 |
| 2022-01-31 | $42.62 | $43.14 | $42.52 | $42.97 | $41.49 | 3,490,181 |
| 2022-01-28 | $42.58 | $42.94 | $42.39 | $42.89 | $41.41 | 3,478,955 |
| 2022-01-27 | $42.92 | $43.18 | $42.39 | $42.71 | $41.24 | 6,208,407 |
| 2022-01-26 | $42.97 | $43.22 | $42.33 | $42.58 | $41.11 | 4,360,108 |
| 2022-01-25 | $42.70 | $43.33 | $42.29 | $43.11 | $41.62 | 5,532,616 |
| 2022-01-24 | $43.87 | $43.90 | $42.50 | $43.57 | $42.07 | 15,410,777 |
| 2022-01-21 | $42.58 | $43.22 | $42.39 | $42.54 | $41.07 | 5,379,485 |
| 2022-01-20 | $42.60 | $42.93 | $42.13 | $42.55 | $41.08 | 5,248,933 |
| 2022-01-19 | $42.99 | $43.08 | $42.40 | $42.87 | $41.39 | 8,058,184 |
| 2022-01-18 | $43.11 | $43.31 | $42.67 | $43.27 | $41.78 | 10,772,728 |
| 2022-01-14 | $41.61 | $42.50 | $41.58 | $42.45 | $40.99 | 7,392,387 |
| 2022-01-13 | $40.91 | $41.80 | $40.82 | $41.69 | $40.25 | 7,566,074 |
| 2022-01-12 | $40.49 | $40.68 | $40.21 | $40.67 | $39.27 | 5,483,035 |
| 2022-01-11 | $39.61 | $40.42 | $39.58 | $40.40 | $39.01 | 6,952,845 |
| 2022-01-10 | $39.29 | $39.88 | $39.17 | $39.69 | $38.32 | 8,024,485 |
| 2022-01-07 | $38.41 | $39.10 | $38.36 | $38.99 | $37.65 | 5,007,075 |
| 2022-01-06 | $38.62 | $38.92 | $38.37 | $38.65 | $37.32 | 5,352,536 |
| 2022-01-05 | $38.24 | $38.69 | $38.16 | $38.39 | $37.07 | 5,592,698 |
| 2022-01-04 | $37.74 | $38.41 | $37.72 | $38.08 | $36.77 | 4,401,348 |
| 2022-01-03 | $37.52 | $38.00 | $37.40 | $37.97 | $36.66 | 4,010,091 |
| 2021-12-31 | $37.12 | $37.44 | $37.12 | $37.41 | $36.12 | 1,940,493 |
| 2021-12-30 | $37.35 | $37.44 | $37.17 | $37.25 | $35.97 | 2,912,029 |
| 2021-12-29 | $37.19 | $37.39 | $37.18 | $37.31 | $36.02 | 2,787,689 |
| 2021-12-28 | $36.73 | $37.21 | $36.73 | $37.16 | $35.88 | 2,606,540 |
| 2021-12-27 | $37.01 | $37.05 | $36.62 | $36.99 | $35.71 | 3,707,562 |
| 2021-12-23 | $36.99 | $37.20 | $36.96 | $37.07 | $35.79 | 3,130,136 |
| 2021-12-22 | $37.07 | $37.09 | $36.51 | $37.06 | $35.78 | 4,409,188 |
| 2021-12-21 | $37.59 | $37.80 | $37.53 | $37.56 | $35.55 | 4,295,321 |
| 2021-12-20 | $37.32 | $37.38 | $37.10 | $37.35 | $35.35 | 4,394,302 |
| 2021-12-17 | $36.98 | $37.46 | $36.91 | $37.35 | $35.35 | 9,072,515 |
| 2021-12-16 | $36.05 | $37.15 | $36.02 | $37.11 | $35.12 | 10,240,891 |
| 2021-12-15 | $35.95 | $35.97 | $35.67 | $35.89 | $33.97 | 4,507,587 |
| 2021-12-14 | $36.13 | $36.33 | $35.95 | $35.96 | $34.03 | 5,416,534 |
| 2021-12-13 | $36.33 | $36.60 | $36.26 | $36.39 | $34.44 | 18,293,297 |
| 2021-12-10 | $36.32 | $36.75 | $36.19 | $36.72 | $34.75 | 10,584,157 |
| 2021-12-09 | $35.64 | $35.77 | $35.34 | $35.64 | $33.73 | 6,245,180 |
| 2021-12-08 | $35.52 | $35.68 | $35.38 | $35.58 | $33.67 | 4,246,884 |
| 2021-12-07 | $35.30 | $35.44 | $35.13 | $35.16 | $33.28 | 5,410,540 |
| 2021-12-06 | $34.63 | $35.15 | $34.63 | $34.86 | $32.99 | 4,449,679 |
| 2021-12-03 | $34.18 | $34.44 | $34.04 | $34.42 | $32.58 | 4,360,426 |
| 2021-12-02 | $33.97 | $34.23 | $33.97 | $34.00 | $32.18 | 4,418,855 |
| 2021-12-01 | $34.32 | $34.41 | $33.72 | $33.72 | $31.91 | 5,152,015 |
| 2021-11-30 | $34.08 | $34.15 | $33.62 | $33.65 | $31.85 | 7,995,194 |
| 2021-11-29 | $34.39 | $34.41 | $34.09 | $34.32 | $32.48 | 4,656,777 |
| 2021-11-26 | $34.25 | $34.28 | $34.00 | $34.28 | $32.44 | 3,869,719 |
| 2021-11-24 | $34.59 | $34.69 | $34.50 | $34.59 | $32.74 | 2,994,619 |
| 2021-11-23 | $34.67 | $35.02 | $34.64 | $34.89 | $33.02 | 3,863,168 |
| 2021-11-22 | $34.34 | $34.97 | $34.30 | $34.62 | $32.77 | 4,234,781 |
| 2021-11-19 | $34.62 | $34.65 | $34.25 | $34.33 | $32.49 | 3,877,497 |
| 2021-11-18 | $34.94 | $34.98 | $34.71 | $34.83 | $32.96 | 3,047,415 |
| 2021-11-17 | $34.77 | $35.02 | $34.75 | $35.00 | $33.13 | 3,345,849 |
| 2021-11-16 | $35.30 | $35.39 | $34.85 | $34.91 | $33.04 | 4,070,318 |
| 2021-11-15 | $35.47 | $35.50 | $35.29 | $35.41 | $33.51 | 3,587,336 |
| 2021-11-12 | $35.32 | $35.47 | $35.24 | $35.26 | $33.37 | 2,949,187 |
| 2021-11-11 | $34.93 | $35.27 | $34.88 | $35.15 | $33.27 | 4,348,112 |
| 2021-11-10 | $34.77 | $35.08 | $34.77 | $34.95 | $33.08 | 4,059,717 |
| 2021-11-09 | $34.77 | $34.88 | $34.51 | $34.80 | $32.94 | 3,381,194 |
| 2021-11-08 | $34.64 | $34.67 | $34.40 | $34.48 | $32.63 | 2,745,272 |
| 2021-11-05 | $34.46 | $34.61 | $34.35 | $34.58 | $32.73 | 4,634,929 |
| 2021-11-04 | $34.48 | $34.48 | $34.09 | $34.30 | $32.46 | 6,047,881 |
| 2021-11-03 | $34.60 | $34.81 | $34.50 | $34.78 | $32.92 | 3,423,569 |
| 2021-11-02 | $35.15 | $35.15 | $34.51 | $34.67 | $32.81 | 4,049,388 |
| 2021-11-01 | $34.89 | $35.18 | $34.84 | $34.92 | $33.05 | 3,372,267 |
| 2021-10-29 | $35.44 | $35.46 | $34.82 | $34.92 | $33.05 | 4,785,857 |
| 2021-10-28 | $35.81 | $35.95 | $35.64 | $35.75 | $33.84 | 4,817,916 |
| 2021-10-27 | $36.16 | $36.19 | $35.77 | $35.81 | $33.89 | 3,355,259 |
| 2021-10-26 | $36.12 | $36.16 | $35.83 | $35.91 | $33.99 | 3,000,099 |
| 2021-10-25 | $36.02 | $36.04 | $35.75 | $35.84 | $33.92 | 2,593,541 |
| 2021-10-22 | $36.14 | $36.34 | $36.01 | $36.17 | $34.23 | 2,322,632 |
| 2021-10-21 | $36.16 | $36.30 | $35.96 | $36.16 | $34.22 | 2,851,815 |
| 2021-10-20 | $36.14 | $36.40 | $36.09 | $36.38 | $34.43 | 2,640,947 |
| 2021-10-19 | $35.95 | $36.12 | $35.85 | $36.10 | $34.17 | 2,326,879 |
| 2021-10-18 | $35.85 | $35.97 | $35.67 | $35.90 | $33.98 | 3,219,173 |
| 2021-10-15 | $36.12 | $36.18 | $35.93 | $36.10 | $34.17 | 3,047,867 |
| 2021-10-14 | $36.05 | $36.08 | $35.72 | $36.06 | $34.13 | 3,587,537 |
| 2021-10-13 | $35.14 | $35.63 | $35.05 | $35.56 | $33.66 | 3,967,527 |
| 2021-10-12 | $34.78 | $35.18 | $34.50 | $34.74 | $32.88 | 5,789,016 |
| 2021-10-11 | $34.84 | $35.01 | $34.68 | $34.77 | $32.91 | 2,993,544 |
| 2021-10-08 | $34.78 | $34.97 | $34.74 | $34.89 | $33.02 | 2,859,495 |
| 2021-10-07 | $34.84 | $35.00 | $34.64 | $34.65 | $32.79 | 4,374,080 |
| 2021-10-06 | $34.64 | $34.93 | $34.31 | $34.91 | $33.04 | 4,347,363 |
| 2021-10-05 | $35.22 | $35.25 | $34.89 | $35.09 | $33.21 | 4,163,454 |
| 2021-10-04 | $35.02 | $35.52 | $35.01 | $35.35 | $33.46 | 3,787,091 |
| 2021-10-01 | $34.85 | $35.07 | $34.59 | $34.85 | $32.98 | 6,360,560 |
| 2021-09-30 | $36.03 | $36.07 | $35.09 | $35.28 | $33.39 | 10,797,979 |
| 2021-09-29 | $36.81 | $37.27 | $36.72 | $37.21 | $34.49 | 5,325,059 |
| 2021-09-28 | $36.80 | $37.02 | $36.60 | $36.89 | $34.19 | 4,752,091 |
| 2021-09-27 | $36.62 | $37.00 | $36.57 | $36.90 | $34.20 | 3,828,241 |
| 2021-09-24 | $36.59 | $36.74 | $36.50 | $36.51 | $33.84 | 2,773,013 |
| 2021-09-23 | $36.71 | $37.00 | $36.68 | $36.87 | $34.17 | 1,814,852 |
| 2021-09-22 | $36.56 | $36.94 | $36.52 | $36.66 | $33.98 | 2,488,159 |
| 2021-09-21 | $36.49 | $36.78 | $36.41 | $36.47 | $33.80 | 2,302,454 |
| 2021-09-20 | $36.07 | $36.42 | $36.01 | $36.27 | $33.62 | 3,586,326 |
| 2021-09-17 | $36.99 | $37.06 | $36.56 | $36.70 | $34.02 | 3,175,512 |
| 2021-09-16 | $37.30 | $37.30 | $36.83 | $37.02 | $34.31 | 2,329,657 |
| 2021-09-15 | $37.13 | $37.37 | $37.00 | $37.20 | $34.48 | 2,852,615 |
| 2021-09-14 | $37.24 | $37.26 | $36.84 | $36.85 | $34.15 | 2,299,855 |
| 2021-09-13 | $37.04 | $37.26 | $36.90 | $36.99 | $34.28 | 2,723,765 |
| 2021-09-10 | $37.09 | $37.15 | $36.84 | $36.95 | $34.25 | 2,679,359 |
| 2021-09-09 | $37.12 | $37.16 | $37.00 | $37.03 | $34.32 | 3,132,211 |
| 2021-09-08 | $37.50 | $37.75 | $37.42 | $37.74 | $34.98 | 2,181,792 |
| 2021-09-07 | $37.63 | $37.81 | $37.60 | $37.60 | $34.85 | 2,094,035 |
| 2021-09-03 | $37.58 | $37.80 | $37.50 | $37.76 | $35.00 | 1,385,789 |
| 2021-09-02 | $37.58 | $37.82 | $37.52 | $37.75 | $34.99 | 1,471,441 |
| 2021-09-01 | $37.68 | $37.72 | $37.37 | $37.50 | $34.76 | 1,851,854 |
| 2021-08-31 | $37.61 | $37.78 | $37.54 | $37.69 | $34.93 | 2,367,789 |
| 2021-08-30 | $37.43 | $37.58 | $37.35 | $37.49 | $34.75 | 2,095,524 |
| 2021-08-27 | $37.02 | $37.35 | $36.97 | $37.29 | $34.56 | 1,713,076 |
| 2021-08-26 | $37.00 | $37.13 | $36.85 | $36.92 | $34.22 | 2,132,293 |
| 2021-08-25 | $36.81 | $37.24 | $36.69 | $37.11 | $34.40 | 3,690,039 |
| 2021-08-24 | $36.88 | $36.93 | $36.71 | $36.78 | $34.09 | 3,242,246 |
| 2021-08-23 | $37.42 | $37.45 | $37.06 | $37.07 | $34.36 | 1,852,637 |
| 2021-08-20 | $36.82 | $37.10 | $36.75 | $36.99 | $34.28 | 3,669,497 |
| 2021-08-19 | $36.68 | $36.84 | $36.37 | $36.55 | $33.88 | 3,652,379 |
| 2021-08-18 | $37.27 | $37.29 | $37.00 | $37.00 | $34.29 | 2,514,760 |
| 2021-08-17 | $37.20 | $37.53 | $37.03 | $37.27 | $34.54 | 2,403,500 |
| 2021-08-16 | $37.25 | $37.33 | $37.06 | $37.29 | $34.56 | 2,360,248 |
| 2021-08-13 | $37.26 | $37.53 | $37.25 | $37.46 | $34.72 | 1,884,387 |
| 2021-08-12 | $37.41 | $37.43 | $37.04 | $37.20 | $34.48 | 2,572,593 |
| 2021-08-11 | $37.25 | $37.52 | $37.19 | $37.47 | $34.73 | 2,226,418 |
| 2021-08-10 | $36.86 | $37.17 | $36.72 | $37.10 | $34.39 | 2,977,302 |
| 2021-08-09 | $37.21 | $37.24 | $37.01 | $37.20 | $34.48 | 1,973,518 |
| 2021-08-06 | $37.17 | $37.28 | $36.96 | $37.21 | $34.49 | 2,930,647 |
| 2021-08-05 | $37.40 | $37.50 | $37.23 | $37.31 | $34.58 | 1,737,186 |
| 2021-08-04 | $37.88 | $37.89 | $37.35 | $37.43 | $34.69 | 1,929,044 |
| 2021-08-03 | $37.84 | $37.95 | $37.61 | $37.88 | $35.11 | 1,650,935 |
| 2021-08-02 | $37.72 | $37.90 | $37.50 | $37.50 | $34.76 | 1,856,146 |
| 2021-07-30 | $37.68 | $37.82 | $37.35 | $37.45 | $34.71 | 2,750,319 |
| 2021-07-29 | $37.96 | $38.34 | $37.93 | $38.17 | $35.38 | 2,118,141 |
| 2021-07-28 | $38.10 | $38.23 | $37.87 | $37.93 | $35.16 | 2,803,441 |
| 2021-07-27 | $38.31 | $38.68 | $38.12 | $38.60 | $35.78 | 2,836,024 |
| 2021-07-26 | $38.36 | $38.45 | $38.27 | $38.41 | $35.60 | 1,704,246 |
| 2021-07-23 | $38.13 | $38.34 | $38.06 | $38.27 | $35.47 | 1,595,753 |
| 2021-07-22 | $37.80 | $37.87 | $37.54 | $37.68 | $34.92 | 2,517,310 |
| 2021-07-21 | $37.53 | $37.99 | $37.53 | $37.88 | $35.11 | 2,138,052 |
| 2021-07-20 | $37.24 | $37.70 | $37.13 | $37.34 | $34.61 | 3,526,579 |
| 2021-07-19 | $38.34 | $38.37 | $37.40 | $37.66 | $34.91 | 4,567,703 |
| 2021-07-16 | $39.50 | $39.60 | $39.01 | $39.06 | $36.20 | 2,742,439 |
| 2021-07-15 | $38.93 | $39.09 | $38.74 | $38.90 | $36.05 | 2,047,133 |
| 2021-07-14 | $38.64 | $39.09 | $38.47 | $39.01 | $36.16 | 2,171,675 |
| 2021-07-13 | $38.74 | $38.85 | $38.42 | $38.46 | $35.65 | 2,055,758 |
| 2021-07-12 | $38.62 | $38.83 | $38.48 | $38.71 | $35.88 | 1,908,886 |
| 2021-07-09 | $38.36 | $38.63 | $38.33 | $38.54 | $35.72 | 1,894,434 |
| 2021-07-08 | $38.13 | $38.29 | $38.00 | $38.08 | $35.29 | 2,610,693 |
| 2021-07-07 | $38.97 | $39.27 | $38.97 | $39.12 | $35.56 | 2,446,861 |
| 2021-07-06 | $39.45 | $39.46 | $38.81 | $39.02 | $35.47 | 3,401,144 |
| 2021-07-02 | $39.40 | $39.59 | $39.15 | $39.52 | $35.93 | 2,803,280 |
| 2021-07-01 | $39.13 | $39.51 | $39.05 | $39.43 | $35.84 | 3,139,127 |
| 2021-06-30 | $39.10 | $39.41 | $39.03 | $39.31 | $35.73 | 2,450,463 |
| 2021-06-29 | $39.74 | $39.84 | $39.35 | $39.47 | $35.88 | 3,576,525 |
| 2021-06-28 | $39.60 | $39.69 | $39.42 | $39.67 | $36.06 | 3,090,312 |
| 2021-06-25 | $39.10 | $39.44 | $38.96 | $39.43 | $35.84 | 2,662,564 |
| 2021-06-24 | $38.93 | $39.12 | $38.81 | $39.08 | $35.53 | 2,207,355 |
| 2021-06-23 | $39.24 | $39.27 | $38.95 | $38.96 | $35.42 | 2,241,698 |
| 2021-06-22 | $39.13 | $39.19 | $39.02 | $39.06 | $35.51 | 2,137,831 |
| 2021-06-21 | $38.97 | $39.56 | $38.96 | $39.45 | $35.86 | 2,792,370 |
| 2021-06-18 | $39.13 | $39.14 | $38.69 | $38.89 | $35.35 | 4,057,955 |
| 2021-06-17 | $40.00 | $40.16 | $39.58 | $39.70 | $36.09 | 3,392,520 |
| 2021-06-16 | $40.20 | $40.33 | $39.91 | $40.01 | $36.37 | 2,061,242 |
| 2021-06-15 | $40.45 | $40.62 | $40.13 | $40.27 | $36.61 | 2,563,403 |
| 2021-06-14 | $40.02 | $40.27 | $39.72 | $40.27 | $36.61 | 3,000,161 |
| 2021-06-11 | $40.11 | $40.11 | $39.77 | $40.09 | $36.44 | 2,175,772 |
| 2021-06-10 | $40.08 | $40.33 | $40.01 | $40.11 | $36.46 | 2,038,151 |
| 2021-06-09 | $39.89 | $40.03 | $39.75 | $39.93 | $36.30 | 2,244,133 |
| 2021-06-08 | $40.00 | $40.15 | $39.60 | $39.62 | $36.02 | 2,702,855 |
| 2021-06-07 | $39.39 | $39.93 | $39.31 | $39.93 | $36.30 | 3,098,624 |
| 2021-06-04 | $39.10 | $39.16 | $38.86 | $39.05 | $35.50 | 1,726,449 |
| 2021-06-03 | $38.79 | $39.09 | $38.70 | $39.08 | $35.53 | 2,909,182 |
| 2021-06-02 | $38.91 | $39.10 | $38.66 | $39.10 | $35.54 | 2,391,017 |
| 2021-06-01 | $38.81 | $38.95 | $38.60 | $38.66 | $35.14 | 2,711,615 |
| 2021-05-28 | $38.91 | $39.03 | $38.61 | $38.67 | $35.15 | 3,437,135 |
| 2021-05-27 | $39.32 | $39.61 | $39.20 | $39.20 | $35.63 | 3,132,657 |
| 2021-05-26 | $39.38 | $39.55 | $39.25 | $39.53 | $35.93 | 2,735,617 |
| 2021-05-25 | $39.60 | $39.63 | $39.29 | $39.37 | $35.79 | 2,122,197 |
| 2021-05-24 | $39.65 | $39.94 | $39.60 | $39.75 | $36.13 | 1,878,720 |
| 2021-05-21 | $39.97 | $40.10 | $39.66 | $39.92 | $36.29 | 1,975,615 |
| 2021-05-20 | $39.30 | $39.72 | $39.23 | $39.66 | $36.05 | 2,933,762 |
| 2021-05-19 | $39.63 | $39.72 | $39.30 | $39.48 | $35.89 | 2,555,911 |
| 2021-05-18 | $40.01 | $40.18 | $39.91 | $39.95 | $36.32 | 2,399,287 |
| 2021-05-17 | $39.80 | $40.15 | $39.80 | $40.02 | $36.38 | 1,645,835 |
| 2021-05-14 | $39.99 | $40.23 | $39.82 | $39.83 | $36.21 | 2,161,463 |
| 2021-05-13 | $39.22 | $40.02 | $39.22 | $39.92 | $36.29 | 2,227,542 |
| 2021-05-12 | $39.70 | $40.00 | $39.28 | $39.40 | $35.82 | 5,846,120 |
| 2021-05-11 | $39.44 | $39.49 | $39.11 | $39.41 | $35.83 | 2,542,097 |
| 2021-05-10 | $39.78 | $40.15 | $39.74 | $39.79 | $36.17 | 2,591,811 |
| 2021-05-07 | $39.95 | $39.97 | $39.60 | $39.82 | $36.20 | 3,848,704 |
| 2021-05-06 | $38.82 | $39.25 | $38.75 | $39.09 | $35.53 | 3,298,892 |
| 2021-05-05 | $37.99 | $38.36 | $37.99 | $38.33 | $34.84 | 3,000,900 |
| 2021-05-04 | $38.03 | $38.14 | $37.70 | $37.83 | $34.39 | 4,788,532 |
| 2021-05-03 | $37.61 | $38.03 | $37.61 | $37.85 | $34.41 | 2,164,886 |
| 2021-04-30 | $37.55 | $37.73 | $37.33 | $37.51 | $34.10 | 2,597,768 |
| 2021-04-29 | $37.25 | $37.36 | $36.88 | $37.35 | $33.95 | 6,911,812 |
| 2021-04-28 | $37.86 | $38.13 | $37.44 | $37.63 | $34.21 | 5,073,133 |
| 2021-04-27 | $37.88 | $38.05 | $37.79 | $37.91 | $34.46 | 1,967,993 |
| 2021-04-26 | $38.04 | $38.12 | $37.81 | $37.96 | $34.51 | 2,028,001 |
| 2021-04-23 | $38.07 | $38.35 | $37.90 | $38.20 | $34.73 | 2,281,176 |
| 2021-04-22 | $38.38 | $38.53 | $38.02 | $38.10 | $34.63 | 4,709,176 |
| 2021-04-21 | $38.13 | $38.72 | $38.10 | $38.55 | $35.04 | 3,164,380 |
| 2021-04-20 | $38.20 | $38.33 | $37.43 | $38.18 | $34.71 | 10,172,913 |
| 2021-04-19 | $40.97 | $41.14 | $39.36 | $39.61 | $36.01 | 9,198,558 |
| 2021-04-16 | $40.19 | $40.59 | $40.10 | $40.51 | $36.83 | 4,574,742 |
| 2021-04-15 | $39.25 | $39.59 | $39.16 | $39.56 | $35.96 | 5,094,136 |
| 2021-04-14 | $38.94 | $39.03 | $38.61 | $38.95 | $35.41 | 2,398,165 |
| 2021-04-13 | $38.57 | $38.95 | $38.44 | $38.84 | $35.31 | 2,425,431 |
| 2021-04-12 | $38.73 | $39.09 | $38.69 | $38.95 | $35.41 | 2,521,262 |
| 2021-04-09 | $38.83 | $39.03 | $38.60 | $38.90 | $35.36 | 3,256,459 |
| 2021-04-08 | $39.53 | $39.83 | $39.43 | $39.79 | $36.17 | 2,395,591 |
| 2021-04-07 | $38.63 | $38.80 | $38.51 | $38.65 | $35.13 | 1,930,277 |
| 2021-04-06 | $38.72 | $38.92 | $38.59 | $38.73 | $35.21 | 2,014,375 |
| 2021-04-05 | $38.54 | $39.24 | $38.51 | $38.93 | $35.39 | 2,144,808 |
| 2021-04-01 | $38.21 | $38.37 | $37.96 | $38.33 | $34.84 | 2,470,689 |
| 2021-03-31 | $38.65 | $38.85 | $38.55 | $38.74 | $35.22 | 3,015,929 |
| 2021-03-30 | $38.77 | $38.89 | $38.43 | $38.46 | $34.96 | 2,904,485 |
| 2021-03-29 | $39.12 | $39.65 | $39.08 | $39.61 | $36.01 | 3,290,862 |
| 2021-03-26 | $38.71 | $39.42 | $38.67 | $39.39 | $35.81 | 3,478,634 |
| 2021-03-25 | $38.18 | $38.76 | $38.15 | $38.71 | $35.19 | 2,904,760 |
| 2021-03-24 | $39.51 | $39.75 | $39.34 | $39.55 | $35.27 | 3,731,122 |
| 2021-03-23 | $40.13 | $40.36 | $39.58 | $39.75 | $35.45 | 3,147,107 |
| 2021-03-22 | $39.08 | $39.87 | $38.97 | $39.81 | $35.50 | 2,569,893 |
| 2021-03-19 | $39.09 | $39.36 | $38.81 | $39.27 | $35.02 | 2,470,742 |
| 2021-03-18 | $38.89 | $39.10 | $38.70 | $38.86 | $34.66 | 2,215,519 |
| 2021-03-17 | $38.24 | $38.79 | $38.21 | $38.79 | $34.59 | 2,702,257 |
| 2021-03-16 | $37.65 | $37.94 | $37.59 | $37.92 | $33.82 | 1,901,343 |
| 2021-03-15 | $37.67 | $37.90 | $37.48 | $37.62 | $33.55 | 3,928,762 |
| 2021-03-12 | $37.17 | $37.49 | $37.14 | $37.46 | $33.41 | 2,143,895 |
| 2021-03-11 | $37.15 | $37.31 | $36.96 | $37.05 | $33.04 | 2,551,919 |
| 2021-03-10 | $36.92 | $37.30 | $36.58 | $37.15 | $33.13 | 2,985,351 |
| 2021-03-09 | $37.01 | $37.01 | $36.56 | $36.73 | $32.76 | 2,398,316 |
| 2021-03-08 | $36.27 | $36.98 | $36.27 | $36.59 | $32.63 | 4,038,516 |
| 2021-03-05 | $36.59 | $36.82 | $36.43 | $36.76 | $32.78 | 2,908,071 |
| 2021-03-04 | $36.30 | $36.93 | $36.04 | $36.20 | $32.28 | 3,076,254 |
| 2021-03-03 | $35.78 | $36.37 | $35.65 | $36.00 | $32.11 | 2,216,891 |
| 2021-03-02 | $36.01 | $36.21 | $35.74 | $35.75 | $31.88 | 4,108,093 |
| 2021-03-01 | $35.70 | $36.12 | $35.59 | $35.81 | $31.94 | 2,918,747 |
| 2021-02-26 | $35.54 | $35.56 | $34.98 | $35.06 | $31.27 | 5,067,678 |
| 2021-02-25 | $36.43 | $36.87 | $35.90 | $36.04 | $32.14 | 4,481,155 |
| 2021-02-24 | $36.68 | $37.22 | $36.63 | $37.15 | $33.13 | 2,545,610 |
| 2021-02-23 | $37.04 | $37.26 | $36.97 | $37.16 | $33.14 | 2,413,918 |
| 2021-02-22 | $36.10 | $36.81 | $36.04 | $36.67 | $32.70 | 2,759,590 |
| 2021-02-19 | $36.43 | $36.54 | $36.25 | $36.27 | $32.35 | 2,286,074 |
| 2021-02-18 | $36.40 | $36.67 | $36.22 | $36.57 | $32.61 | 2,175,762 |
| 2021-02-17 | $37.15 | $37.23 | $36.52 | $36.84 | $32.86 | 3,375,317 |
| 2021-02-16 | $38.50 | $38.73 | $38.35 | $38.68 | $34.50 | 1,669,665 |
| 2021-02-12 | $37.50 | $38.04 | $37.46 | $38.03 | $33.92 | 1,835,623 |
| 2021-02-11 | $37.84 | $37.85 | $37.43 | $37.64 | $33.57 | 1,151,437 |
| 2021-02-10 | $38.10 | $38.23 | $37.71 | $37.84 | $33.75 | 1,482,326 |
| 2021-02-09 | $38.03 | $38.36 | $37.93 | $38.22 | $34.09 | 2,681,330 |
| 2021-02-08 | $37.40 | $37.53 | $37.25 | $37.43 | $33.38 | 2,675,951 |
| 2021-02-05 | $36.83 | $37.30 | $36.78 | $37.24 | $33.21 | 2,537,819 |
| 2021-02-04 | $36.83 | $37.12 | $36.49 | $37.12 | $33.11 | 2,322,157 |
| 2021-02-03 | $37.27 | $37.37 | $36.96 | $37.25 | $33.22 | 1,360,410 |
| 2021-02-02 | $37.21 | $37.39 | $36.96 | $37.24 | $33.21 | 2,471,798 |
| 2021-02-01 | $36.64 | $36.81 | $36.41 | $36.66 | $32.70 | 1,780,726 |
| 2021-01-29 | $36.99 | $37.33 | $36.54 | $36.55 | $32.60 | 2,723,195 |
| 2021-01-28 | $37.96 | $38.30 | $37.70 | $37.71 | $33.63 | 1,626,891 |
| 2021-01-27 | $38.30 | $38.68 | $38.04 | $38.29 | $34.15 | 2,628,661 |
| 2021-01-26 | $37.91 | $38.13 | $37.64 | $38.00 | $33.89 | 2,541,196 |
| 2021-01-25 | $37.67 | $37.85 | $37.44 | $37.72 | $33.64 | 1,478,290 |
| 2021-01-22 | $37.80 | $38.09 | $37.59 | $37.93 | $33.83 | 1,307,743 |
| 2021-01-21 | $38.20 | $38.21 | $37.89 | $38.00 | $33.89 | 1,676,752 |
| 2021-01-20 | $37.54 | $38.01 | $37.52 | $37.94 | $33.84 | 1,342,390 |
| 2021-01-19 | $37.50 | $37.74 | $37.42 | $37.67 | $33.60 | 1,660,280 |
| 2021-01-15 | $38.01 | $38.05 | $37.65 | $37.88 | $33.78 | 2,006,531 |
| 2021-01-14 | $38.03 | $38.42 | $37.83 | $38.29 | $34.15 | 1,321,336 |
| 2021-01-13 | $37.74 | $38.02 | $37.66 | $37.91 | $33.81 | 1,293,997 |
| 2021-01-12 | $37.17 | $37.53 | $36.99 | $37.38 | $33.34 | 2,469,433 |
| 2021-01-11 | $37.26 | $37.90 | $37.26 | $37.86 | $33.77 | 1,961,655 |
| 2021-01-08 | $38.32 | $38.40 | $38.00 | $38.21 | $34.08 | 2,084,863 |
| 2021-01-07 | $38.15 | $38.37 | $38.00 | $38.15 | $34.02 | 1,436,433 |
| 2021-01-06 | $38.31 | $38.74 | $37.99 | $38.03 | $33.92 | 2,301,492 |
| 2021-01-05 | $37.93 | $38.38 | $37.86 | $38.22 | $34.09 | 1,735,328 |
| 2021-01-04 | $37.92 | $37.97 | $37.30 | $37.70 | $33.62 | 2,059,053 |
| 2020-12-31 | $37.39 | $37.53 | $37.20 | $37.49 | $33.44 | 1,657,809 |
| 2020-12-30 | $37.78 | $38.05 | $37.48 | $37.72 | $33.64 | 1,901,486 |
| 2020-12-29 | $38.34 | $38.39 | $37.71 | $37.81 | $33.72 | 1,700,003 |
| 2020-12-28 | $37.47 | $37.83 | $37.38 | $37.50 | $33.44 | 1,644,932 |
| 2020-12-24 | $37.04 | $37.32 | $36.97 | $37.25 | $33.22 | 686,605 |
| 2020-12-23 | $36.64 | $36.99 | $36.63 | $36.92 | $32.93 | 1,695,376 |
| 2020-12-22 | $36.64 | $36.77 | $36.32 | $36.54 | $32.59 | 1,736,820 |
| 2020-12-21 | $36.21 | $36.98 | $36.08 | $36.96 | $32.96 | 3,498,849 |
| 2020-12-18 | $37.89 | $37.99 | $37.66 | $37.76 | $33.68 | 2,090,522 |
| 2020-12-17 | $38.10 | $38.30 | $37.96 | $38.13 | $34.01 | 1,288,308 |
| 2020-12-16 | $38.42 | $39.00 | $38.42 | $38.91 | $34.10 | 2,055,001 |
| 2020-12-15 | $38.35 | $38.39 | $38.15 | $38.32 | $33.58 | 2,280,588 |
| 2020-12-14 | $38.76 | $38.86 | $38.45 | $38.47 | $33.71 | 1,498,365 |
| 2020-12-11 | $38.31 | $38.75 | $38.21 | $38.72 | $33.93 | 1,751,678 |
| 2020-12-10 | $39.26 | $39.46 | $38.97 | $39.09 | $34.25 | 1,995,092 |
| 2020-12-09 | $39.00 | $39.34 | $38.92 | $39.30 | $34.44 | 1,763,356 |
| 2020-12-08 | $38.12 | $38.89 | $38.04 | $38.80 | $34.00 | 2,048,153 |
| 2020-12-07 | $37.82 | $38.20 | $37.58 | $38.17 | $33.45 | 2,089,790 |
| 2020-12-04 | $36.77 | $37.00 | $36.66 | $36.92 | $32.35 | 1,127,208 |
| 2020-12-03 | $36.35 | $36.72 | $36.27 | $36.54 | $32.02 | 1,433,423 |
| 2020-12-02 | $35.72 | $36.08 | $35.68 | $35.99 | $31.54 | 1,306,168 |
| 2020-12-01 | $35.60 | $35.92 | $35.53 | $35.73 | $31.31 | 2,866,445 |
| 2020-11-30 | $35.62 | $35.69 | $35.20 | $35.31 | $30.94 | 2,097,414 |
| 2020-11-27 | $35.50 | $35.95 | $35.50 | $35.85 | $31.41 | 1,627,339 |
| 2020-11-25 | $35.63 | $35.98 | $35.61 | $35.80 | $31.37 | 2,447,092 |
| 2020-11-24 | $35.52 | $36.27 | $35.50 | $36.11 | $31.64 | 2,781,195 |
| 2020-11-23 | $36.31 | $36.57 | $36.06 | $36.45 | $31.94 | 1,664,653 |
| 2020-11-20 | $36.85 | $37.06 | $36.74 | $36.89 | $32.33 | 993,060 |
| 2020-11-19 | $37.09 | $37.23 | $36.77 | $37.11 | $32.52 | 1,373,825 |
| 2020-11-18 | $37.79 | $38.31 | $37.61 | $37.61 | $32.96 | 1,439,787 |
| 2020-11-17 | $37.21 | $37.82 | $37.11 | $37.62 | $32.97 | 1,853,997 |
| 2020-11-16 | $37.09 | $37.64 | $37.08 | $37.56 | $32.91 | 1,652,161 |
| 2020-11-13 | $36.82 | $37.00 | $36.67 | $37.00 | $32.42 | 1,679,440 |
| 2020-11-12 | $36.54 | $36.81 | $36.38 | $36.52 | $32.00 | 2,924,976 |
| 2020-11-11 | $36.26 | $36.71 | $35.90 | $36.51 | $31.99 | 4,714,924 |
| 2020-11-10 | $35.08 | $36.01 | $34.96 | $35.93 | $31.48 | 2,997,225 |
| 2020-11-09 | $34.33 | $34.40 | $33.52 | $33.55 | $29.40 | 3,099,680 |
| 2020-11-06 | $32.81 | $32.97 | $32.60 | $32.79 | $28.73 | 3,930,189 |
| 2020-11-05 | $33.46 | $33.48 | $32.61 | $32.66 | $28.62 | 4,230,364 |
| 2020-11-04 | $33.39 | $33.78 | $33.10 | $33.26 | $29.15 | 2,958,263 |
| 2020-11-03 | $32.52 | $32.96 | $32.51 | $32.65 | $28.61 | 2,184,310 |
| 2020-11-02 | $31.95 | $32.29 | $31.79 | $32.22 | $28.23 | 2,543,361 |
| 2020-10-30 | $31.92 | $32.00 | $31.60 | $31.88 | $27.94 | 2,412,135 |
| 2020-10-29 | $31.83 | $32.50 | $31.64 | $32.31 | $28.31 | 4,161,720 |
| 2020-10-28 | $32.12 | $32.14 | $31.68 | $31.83 | $27.89 | 2,941,885 |
| 2020-10-27 | $33.25 | $33.28 | $32.69 | $32.69 | $28.65 | 1,917,775 |
| 2020-10-26 | $33.90 | $33.90 | $33.49 | $33.69 | $29.52 | 1,456,318 |
| 2020-10-23 | $33.89 | $33.97 | $33.50 | $33.64 | $29.48 | 1,359,613 |
| 2020-10-22 | $33.43 | $33.65 | $33.38 | $33.56 | $29.41 | 1,411,163 |
| 2020-10-21 | $33.45 | $33.66 | $33.31 | $33.38 | $29.25 | 2,422,864 |
| 2020-10-20 | $34.10 | $34.20 | $33.81 | $33.88 | $29.69 | 2,128,373 |
| 2020-10-19 | $34.04 | $34.12 | $33.67 | $33.68 | $29.51 | 1,521,142 |
| 2020-10-16 | $34.02 | $34.31 | $33.84 | $34.07 | $29.86 | 1,314,594 |
| 2020-10-15 | $33.74 | $33.96 | $33.65 | $33.84 | $29.65 | 1,983,579 |
| 2020-10-14 | $34.81 | $35.05 | $34.47 | $34.66 | $30.37 | 2,248,531 |
| 2020-10-13 | $35.36 | $35.39 | $35.06 | $35.27 | $30.91 | 1,399,274 |
| 2020-10-12 | $35.30 | $35.70 | $35.22 | $35.58 | $31.18 | 1,133,675 |
| 2020-10-09 | $35.58 | $35.60 | $35.25 | $35.25 | $30.89 | 1,323,811 |
| 2020-10-08 | $35.30 | $35.49 | $35.20 | $35.31 | $30.94 | 1,282,567 |
| 2020-10-07 | $35.52 | $35.65 | $35.35 | $35.48 | $31.09 | 1,694,752 |
| 2020-10-06 | $35.79 | $36.05 | $35.42 | $35.56 | $31.16 | 1,504,503 |
| 2020-10-05 | $36.27 | $36.41 | $36.06 | $36.33 | $31.84 | 1,589,397 |
| 2020-10-02 | $35.10 | $35.69 | $35.07 | $35.45 | $31.06 | 1,261,399 |
| 2020-10-01 | $35.21 | $35.32 | $34.82 | $35.27 | $30.91 | 1,734,728 |
| 2020-09-30 | $35.87 | $36.26 | $35.82 | $36.15 | $31.08 | 1,993,926 |
| 2020-09-29 | $35.96 | $36.10 | $35.63 | $35.64 | $30.64 | 1,911,293 |
| 2020-09-28 | $36.40 | $36.77 | $36.39 | $36.44 | $31.33 | 2,175,933 |
| 2020-09-25 | $35.71 | $36.06 | $35.53 | $36.05 | $31.00 | 1,840,350 |
| 2020-09-24 | $35.88 | $36.16 | $35.55 | $35.98 | $30.93 | 3,129,242 |
| 2020-09-23 | $35.62 | $35.83 | $35.10 | $35.17 | $30.24 | 3,244,148 |
| 2020-09-22 | $35.05 | $35.11 | $34.69 | $34.96 | $30.06 | 2,442,085 |
| 2020-09-21 | $33.89 | $33.89 | $33.45 | $33.82 | $29.08 | 2,230,684 |
| 2020-09-18 | $34.86 | $34.90 | $34.31 | $34.59 | $29.74 | 1,698,361 |
| 2020-09-17 | $34.93 | $35.20 | $34.82 | $34.97 | $30.07 | 1,745,383 |
| 2020-09-16 | $34.78 | $35.26 | $34.68 | $34.81 | $29.93 | 1,444,296 |
| 2020-09-15 | $35.13 | $35.23 | $34.78 | $34.87 | $29.98 | 1,638,382 |
| 2020-09-14 | $34.33 | $34.34 | $34.08 | $34.20 | $29.40 | 1,605,883 |
| 2020-09-11 | $34.17 | $34.22 | $33.79 | $34.05 | $29.28 | 1,926,396 |
| 2020-09-10 | $34.50 | $34.52 | $33.61 | $33.62 | $28.91 | 2,712,654 |
| 2020-09-09 | $34.73 | $35.23 | $34.70 | $34.88 | $29.99 | 2,643,223 |
| 2020-09-08 | $33.74 | $33.96 | $33.42 | $33.67 | $28.95 | 2,471,453 |
| 2020-09-04 | $34.31 | $34.38 | $33.68 | $34.14 | $29.35 | 2,471,927 |
| 2020-09-03 | $34.57 | $34.80 | $33.65 | $33.87 | $29.12 | 2,402,313 |
| 2020-09-02 | $34.17 | $34.53 | $34.11 | $34.47 | $29.64 | 1,949,870 |
| 2020-09-01 | $33.98 | $34.04 | $33.76 | $33.92 | $29.16 | 1,872,846 |
| 2020-08-31 | $34.19 | $34.21 | $33.75 | $33.77 | $29.03 | 1,233,738 |
| 2020-08-28 | $34.15 | $34.34 | $33.82 | $34.34 | $29.52 | 1,796,268 |
| 2020-08-27 | $34.28 | $34.48 | $33.90 | $34.10 | $29.32 | 1,882,076 |
| 2020-08-26 | $33.98 | $34.13 | $33.73 | $33.86 | $29.11 | 1,812,259 |
| 2020-08-25 | $34.27 | $34.35 | $33.88 | $34.21 | $29.41 | 3,991,398 |
| 2020-08-24 | $34.30 | $34.79 | $34.15 | $34.78 | $29.90 | 3,301,606 |
| 2020-08-21 | $33.35 | $33.92 | $33.12 | $33.82 | $29.08 | 2,867,510 |
| 2020-08-20 | $33.52 | $33.58 | $33.36 | $33.55 | $28.85 | 1,544,487 |
| 2020-08-19 | $34.03 | $34.17 | $33.63 | $33.70 | $28.97 | 1,609,674 |
| 2020-08-18 | $34.06 | $34.09 | $33.85 | $33.99 | $29.22 | 1,752,283 |
| 2020-08-17 | $33.70 | $34.16 | $33.65 | $33.99 | $29.22 | 2,116,433 |
| 2020-08-14 | $33.35 | $33.64 | $33.25 | $33.46 | $28.77 | 6,464,942 |
| 2020-08-13 | $34.74 | $34.76 | $33.78 | $33.84 | $29.09 | 2,850,212 |
| 2020-08-12 | $34.79 | $34.79 | $34.39 | $34.63 | $29.77 | 3,643,764 |
| 2020-08-11 | $34.43 | $34.60 | $34.00 | $34.00 | $29.23 | 4,621,564 |
| 2020-08-10 | $33.22 | $33.93 | $33.20 | $33.92 | $29.16 | 8,129,474 |
| 2020-08-07 | $32.80 | $33.25 | $32.75 | $33.22 | $28.56 | 2,661,851 |
| 2020-08-06 | $33.50 | $33.56 | $33.20 | $33.32 | $28.65 | 2,025,408 |
| 2020-08-05 | $33.77 | $33.86 | $33.55 | $33.58 | $28.87 | 2,279,955 |
| 2020-08-04 | $33.44 | $33.84 | $33.39 | $33.77 | $29.03 | 6,923,670 |
| 2020-08-03 | $33.51 | $33.57 | $33.21 | $33.31 | $28.64 | 3,427,237 |
| 2020-07-31 | $34.64 | $34.70 | $33.17 | $33.55 | $28.85 | 4,008,540 |
| 2020-07-30 | $35.12 | $35.14 | $34.77 | $35.08 | $30.16 | 2,019,032 |
| 2020-07-29 | $35.55 | $35.55 | $35.12 | $35.42 | $30.45 | 1,846,762 |
| 2020-07-28 | $35.40 | $35.76 | $35.25 | $35.30 | $30.35 | 2,721,779 |
| 2020-07-27 | $34.84 | $35.01 | $34.70 | $34.98 | $30.08 | 1,238,414 |
| 2020-07-24 | $34.76 | $35.02 | $34.47 | $34.60 | $29.75 | 1,908,402 |
| 2020-07-23 | $35.04 | $35.06 | $34.72 | $34.85 | $29.96 | 1,779,283 |
| 2020-07-22 | $34.71 | $34.79 | $34.33 | $34.77 | $29.89 | 2,004,131 |
| 2020-07-21 | $34.70 | $35.21 | $34.69 | $34.70 | $29.83 | 2,854,290 |
| 2020-07-20 | $34.81 | $34.83 | $34.33 | $34.68 | $29.82 | 3,541,879 |
| 2020-07-17 | $35.73 | $35.81 | $35.27 | $35.44 | $30.47 | 3,122,633 |
| 2020-07-16 | $35.77 | $36.06 | $35.62 | $35.62 | $30.63 | 2,467,279 |
| 2020-07-15 | $37.02 | $37.09 | $36.21 | $36.31 | $31.22 | 2,350,272 |
| 2020-07-14 | $36.50 | $36.95 | $36.41 | $36.88 | $31.71 | 1,751,956 |
| 2020-07-13 | $37.08 | $37.13 | $36.43 | $36.50 | $31.38 | 1,896,817 |
| 2020-07-10 | $36.73 | $37.25 | $36.72 | $37.23 | $32.01 | 2,140,221 |
| 2020-07-09 | $37.68 | $37.70 | $36.94 | $37.05 | $31.85 | 2,411,480 |
| 2020-07-08 | $38.85 | $39.05 | $38.45 | $38.81 | $32.77 | 2,697,811 |
| 2020-07-07 | $38.73 | $39.49 | $38.69 | $39.18 | $33.08 | 1,283,902 |
| 2020-07-06 | $39.15 | $39.58 | $39.15 | $39.54 | $33.39 | 1,207,843 |
| 2020-07-02 | $39.51 | $39.71 | $39.25 | $39.47 | $33.33 | 1,011,432 |
| 2020-07-01 | $38.87 | $39.52 | $38.86 | $39.31 | $33.19 | 1,395,252 |
| 2020-06-30 | $38.57 | $39.06 | $38.52 | $38.82 | $32.78 | 1,813,524 |
| 2020-06-29 | $38.68 | $39.13 | $38.62 | $39.13 | $33.04 | 1,879,946 |
| 2020-06-26 | $39.27 | $39.28 | $38.60 | $38.75 | $32.72 | 2,340,292 |
| 2020-06-25 | $38.59 | $39.49 | $38.26 | $39.31 | $33.19 | 2,086,398 |
| 2020-06-24 | $38.88 | $38.92 | $38.09 | $38.14 | $32.20 | 1,563,349 |
| 2020-06-23 | $40.25 | $40.26 | $39.63 | $39.68 | $33.50 | 946,979 |
| 2020-06-22 | $39.88 | $39.88 | $39.39 | $39.71 | $33.53 | 1,284,047 |
| 2020-06-19 | $39.38 | $39.78 | $39.13 | $39.17 | $33.07 | 1,758,034 |
| 2020-06-18 | $39.00 | $39.56 | $38.98 | $39.44 | $33.30 | 1,074,795 |
| 2020-06-17 | $39.84 | $39.88 | $39.44 | $39.57 | $33.41 | 1,246,370 |
| 2020-06-16 | $39.46 | $40.03 | $39.29 | $39.71 | $33.53 | 1,424,869 |
| 2020-06-15 | $37.54 | $38.84 | $37.40 | $38.67 | $32.65 | 1,843,401 |
| 2020-06-12 | $38.55 | $38.64 | $37.55 | $38.12 | $32.19 | 1,441,517 |
| 2020-06-11 | $39.14 | $39.18 | $37.65 | $37.65 | $31.79 | 1,970,193 |
| 2020-06-10 | $40.20 | $40.59 | $39.92 | $40.16 | $33.91 | 2,163,489 |
| 2020-06-09 | $38.57 | $39.30 | $38.55 | $39.15 | $33.06 | 2,391,571 |
| 2020-06-08 | $40.20 | $40.45 | $39.95 | $40.40 | $34.11 | 2,472,235 |
| 2020-06-05 | $41.04 | $41.19 | $40.59 | $40.59 | $34.27 | 2,412,461 |
| 2020-06-04 | $40.74 | $41.05 | $40.53 | $40.98 | $34.60 | 1,455,092 |
| 2020-06-03 | $40.82 | $41.58 | $40.78 | $41.21 | $34.80 | 1,550,485 |
| 2020-06-02 | $40.65 | $40.80 | $40.33 | $40.51 | $34.20 | 991,571 |
| 2020-06-01 | $40.20 | $40.81 | $40.18 | $40.79 | $34.44 | 1,168,382 |
| 2020-05-29 | $40.29 | $40.29 | $39.43 | $40.08 | $33.84 | 1,950,499 |
| 2020-05-28 | $40.91 | $41.02 | $40.45 | $40.45 | $34.15 | 1,238,051 |
| 2020-05-27 | $40.32 | $40.51 | $40.09 | $40.47 | $34.17 | 1,294,769 |
| 2020-05-26 | $39.35 | $39.83 | $39.19 | $39.64 | $33.47 | 1,341,714 |
| 2020-05-22 | $38.33 | $38.84 | $38.14 | $38.84 | $32.79 | 1,225,724 |
| 2020-05-21 | $38.84 | $39.04 | $38.43 | $38.58 | $32.58 | 917,832 |
| 2020-05-20 | $38.08 | $38.51 | $37.81 | $38.51 | $32.52 | 1,140,521 |
| 2020-05-19 | $37.67 | $37.88 | $37.43 | $37.50 | $31.66 | 1,154,572 |
| 2020-05-18 | $38.00 | $38.33 | $37.98 | $38.14 | $32.20 | 1,835,060 |
| 2020-05-15 | $37.30 | $37.57 | $37.15 | $37.34 | $31.53 | 1,498,166 |
| 2020-05-14 | $36.98 | $37.39 | $36.64 | $37.12 | $31.34 | 1,692,472 |
| 2020-05-13 | $38.58 | $38.61 | $37.40 | $37.77 | $31.89 | 1,596,234 |
| 2020-05-12 | $39.29 | $39.42 | $38.32 | $38.32 | $32.36 | 1,525,267 |
| 2020-05-11 | $37.83 | $38.31 | $37.69 | $38.10 | $32.17 | 1,232,707 |
| 2020-05-08 | $37.55 | $38.17 | $37.43 | $37.90 | $32.00 | 916,854 |
| 2020-05-07 | $37.17 | $37.34 | $36.78 | $36.99 | $31.23 | 1,280,550 |
| 2020-05-06 | $37.55 | $37.70 | $36.98 | $37.13 | $31.35 | 1,708,322 |
| 2020-05-05 | $37.55 | $38.02 | $37.47 | $37.80 | $31.92 | 1,717,393 |
| 2020-05-04 | $37.34 | $37.41 | $36.97 | $37.35 | $31.54 | 1,383,835 |
| 2020-05-01 | $37.81 | $37.93 | $37.04 | $37.34 | $31.53 | 2,502,805 |
| 2020-04-30 | $39.43 | $39.51 | $38.04 | $38.15 | $32.21 | 5,202,652 |
| 2020-04-29 | $39.60 | $40.04 | $39.32 | $40.02 | $33.79 | 3,354,427 |
| 2020-04-28 | $39.63 | $39.63 | $39.01 | $39.20 | $33.10 | 2,641,792 |
| 2020-04-27 | $37.36 | $37.81 | $37.01 | $37.80 | $31.92 | 2,164,849 |
| 2020-04-24 | $36.75 | $37.27 | $36.50 | $37.15 | $31.37 | 1,343,192 |
| 2020-04-23 | $36.25 | $36.80 | $36.22 | $36.29 | $30.64 | 1,082,483 |
| 2020-04-22 | $36.39 | $36.40 | $35.84 | $36.04 | $30.43 | 1,147,419 |
| 2020-04-21 | $35.94 | $36.37 | $35.44 | $35.62 | $30.08 | 1,484,608 |
| 2020-04-20 | $36.69 | $37.45 | $36.53 | $36.72 | $31.00 | 1,717,979 |
| 2020-04-17 | $37.43 | $37.67 | $36.90 | $37.50 | $31.66 | 1,579,101 |
| 2020-04-16 | $37.50 | $37.66 | $36.85 | $37.04 | $31.27 | 2,030,895 |
| 2020-04-15 | $37.04 | $37.16 | $36.60 | $36.70 | $30.99 | 2,432,039 |
| 2020-04-14 | $36.49 | $37.93 | $36.48 | $37.89 | $31.99 | 3,563,516 |
| 2020-04-13 | $37.50 | $37.73 | $37.27 | $37.38 | $31.56 | 1,621,975 |
| 2020-04-09 | $37.05 | $38.02 | $36.96 | $37.60 | $31.75 | 2,302,972 |
| 2020-04-08 | $36.50 | $36.84 | $35.95 | $36.59 | $30.89 | 1,912,736 |
| 2020-04-07 | $37.25 | $37.37 | $36.23 | $36.38 | $30.72 | 3,532,919 |
| 2020-04-06 | $36.24 | $36.90 | $36.17 | $36.67 | $30.96 | 2,709,036 |
| 2020-04-03 | $36.23 | $36.56 | $35.78 | $36.21 | $30.57 | 2,138,072 |
| 2020-04-02 | $36.59 | $36.99 | $35.87 | $36.90 | $31.16 | 4,693,623 |
| 2020-04-01 | $35.49 | $36.32 | $34.85 | $35.07 | $29.61 | 4,796,890 |
| 2020-03-31 | $33.85 | $34.71 | $33.71 | $34.19 | $28.87 | 2,659,758 |
| 2020-03-30 | $32.70 | $33.37 | $32.54 | $33.04 | $27.90 | 2,596,619 |
| 2020-03-27 | $32.41 | $33.32 | $31.77 | $32.32 | $27.29 | 2,382,114 |
| 2020-03-26 | $31.82 | $33.95 | $31.82 | $33.84 | $28.57 | 3,341,330 |
| 2020-03-25 | $30.06 | $31.75 | $29.62 | $31.11 | $25.75 | 5,577,816 |
| 2020-03-24 | $29.89 | $30.95 | $29.25 | $30.06 | $24.88 | 4,960,925 |
| 2020-03-23 | $28.57 | $29.18 | $27.32 | $27.64 | $22.88 | 5,165,201 |
| 2020-03-20 | $31.06 | $31.34 | $29.69 | $29.88 | $24.73 | 5,220,032 |
| 2020-03-19 | $30.30 | $32.19 | $29.99 | $31.79 | $26.32 | 5,910,174 |
| 2020-03-18 | $32.16 | $33.43 | $30.91 | $32.04 | $26.52 | 4,394,225 |
| 2020-03-17 | $32.20 | $33.69 | $31.58 | $33.69 | $27.89 | 4,581,456 |
| 2020-03-16 | $30.63 | $33.23 | $29.96 | $32.39 | $26.81 | 5,314,957 |
| 2020-03-13 | $34.85 | $35.54 | $33.05 | $35.54 | $29.42 | 5,470,840 |
| 2020-03-12 | $34.89 | $35.00 | $32.76 | $34.10 | $28.23 | 4,359,338 |
| 2020-03-11 | $38.06 | $38.38 | $36.88 | $37.26 | $30.84 | 4,051,396 |
| 2020-03-10 | $39.10 | $39.28 | $37.54 | $38.87 | $32.18 | 5,680,871 |
| 2020-03-09 | $38.57 | $39.98 | $38.26 | $38.83 | $32.14 | 3,802,666 |
| 2020-03-06 | $40.69 | $41.02 | $40.29 | $40.91 | $33.86 | 2,704,640 |
| 2020-03-05 | $41.46 | $42.28 | $41.36 | $42.04 | $34.80 | 3,408,569 |
| 2020-03-04 | $40.87 | $42.11 | $40.42 | $42.11 | $34.86 | 3,006,417 |
| 2020-03-03 | $39.71 | $40.51 | $39.23 | $39.76 | $32.91 | 4,773,664 |
| 2020-03-02 | $38.37 | $39.63 | $38.15 | $39.61 | $32.79 | 4,890,917 |
| 2020-02-28 | $39.31 | $39.84 | $38.45 | $39.80 | $32.95 | 2,448,618 |
| 2020-02-27 | $41.79 | $41.91 | $40.36 | $40.45 | $33.48 | 2,273,774 |
| 2020-02-26 | $40.86 | $41.69 | $40.81 | $41.15 | $34.06 | 1,673,982 |
| 2020-02-25 | $41.83 | $42.05 | $40.94 | $41.05 | $33.98 | 2,342,428 |
| 2020-02-24 | $41.89 | $42.25 | $41.65 | $41.71 | $34.53 | 3,429,468 |
| 2020-02-21 | $43.41 | $43.70 | $43.26 | $43.63 | $36.12 | 1,301,373 |
| 2020-02-20 | $42.84 | $43.36 | $42.80 | $43.28 | $35.83 | 1,264,164 |
| 2020-02-19 | $43.33 | $43.50 | $43.23 | $43.44 | $35.96 | 1,046,172 |
| 2020-02-18 | $43.22 | $43.40 | $42.99 | $43.20 | $35.76 | 1,292,453 |
| 2020-02-14 | $44.02 | $44.03 | $43.37 | $43.53 | $36.03 | 1,459,079 |
| 2020-02-13 | $43.95 | $44.26 | $43.56 | $44.03 | $36.45 | 1,132,868 |
| 2020-02-12 | $44.62 | $44.65 | $43.96 | $44.00 | $36.42 | 1,374,840 |
| 2020-02-11 | $44.86 | $44.97 | $44.77 | $44.77 | $37.06 | 1,013,458 |
| 2020-02-10 | $44.25 | $44.61 | $44.22 | $44.44 | $36.79 | 1,336,384 |
| 2020-02-07 | $44.58 | $44.60 | $44.36 | $44.46 | $36.80 | 1,266,734 |
| 2020-02-06 | $44.57 | $45.17 | $44.54 | $45.06 | $37.30 | 1,104,111 |
| 2020-02-05 | $44.16 | $44.78 | $44.12 | $44.64 | $36.95 | 970,254 |
| 2020-02-04 | $44.48 | $44.90 | $44.40 | $44.74 | $37.04 | 975,346 |
| 2020-02-03 | $43.95 | $44.30 | $43.91 | $44.05 | $36.46 | 1,211,277 |
| 2020-01-31 | $44.13 | $44.28 | $43.88 | $44.05 | $36.46 | 1,401,918 |
| 2020-01-30 | $43.85 | $44.09 | $43.56 | $44.05 | $36.46 | 1,488,145 |
| 2020-01-29 | $43.72 | $44.12 | $43.69 | $43.84 | $36.29 | 824,298 |
| 2020-01-28 | $43.73 | $44.03 | $43.68 | $43.87 | $36.32 | 942,872 |
| 2020-01-27 | $43.55 | $44.05 | $43.46 | $43.76 | $36.22 | 940,411 |
| 2020-01-24 | $44.63 | $44.70 | $44.43 | $44.55 | $36.88 | 932,586 |
| 2020-01-23 | $44.55 | $44.72 | $44.42 | $44.56 | $36.89 | 886,134 |
| 2020-01-22 | $44.34 | $44.89 | $44.34 | $44.65 | $36.96 | 1,277,834 |
| 2020-01-21 | $44.35 | $44.71 | $44.23 | $44.57 | $36.89 | 1,386,973 |
| 2020-01-17 | $45.03 | $45.18 | $45.01 | $45.11 | $37.34 | 671,871 |
| 2020-01-16 | $45.16 | $45.24 | $44.99 | $45.12 | $37.35 | 1,110,571 |
| 2020-01-15 | $45.45 | $45.64 | $45.39 | $45.48 | $37.65 | 890,691 |
| 2020-01-14 | $45.24 | $45.35 | $45.16 | $45.25 | $37.46 | 880,586 |
| 2020-01-13 | $45.18 | $45.41 | $45.06 | $45.40 | $37.58 | 1,098,107 |
| 2020-01-10 | $45.56 | $45.62 | $45.20 | $45.22 | $37.43 | 1,337,845 |
| 2020-01-09 | $45.44 | $45.50 | $45.10 | $45.39 | $37.57 | 1,627,828 |
| 2020-01-08 | $45.17 | $45.54 | $45.09 | $45.41 | $37.59 | 2,714,604 |
| 2020-01-07 | $44.50 | $44.74 | $44.32 | $44.73 | $37.03 | 1,913,024 |
| 2020-01-06 | $43.74 | $44.16 | $43.66 | $44.08 | $36.49 | 1,884,081 |
| 2020-01-03 | $43.61 | $43.94 | $43.52 | $43.66 | $36.14 | 2,132,204 |
| 2020-01-02 | $42.94 | $42.99 | $42.72 | $42.87 | $35.49 | 1,449,364 |
| 2019-12-31 | $42.27 | $42.47 | $42.17 | $42.46 | $35.15 | 1,126,207 |
| 2019-12-30 | $43.00 | $43.00 | $42.39 | $42.46 | $35.15 | 1,280,501 |
| 2019-12-27 | $42.64 | $42.69 | $42.45 | $42.52 | $35.20 | 1,655,560 |
| 2019-12-26 | $42.00 | $42.30 | $41.93 | $42.25 | $34.97 | 996,597 |
| 2019-12-24 | $42.73 | $42.91 | $42.72 | $42.80 | $34.87 | 873,142 |
| 2019-12-23 | $42.26 | $42.62 | $42.25 | $42.56 | $34.68 | 1,153,655 |
| 2019-12-20 | $42.81 | $42.91 | $42.50 | $42.50 | $34.63 | 1,418,048 |
| 2019-12-19 | $42.27 | $42.45 | $42.17 | $42.21 | $34.39 | 1,327,859 |
| 2019-12-18 | $42.49 | $42.51 | $42.16 | $42.49 | $34.62 | 1,064,408 |
| 2019-12-17 | $41.75 | $42.16 | $41.73 | $42.02 | $34.24 | 1,630,521 |
| 2019-12-16 | $42.38 | $42.61 | $42.17 | $42.24 | $34.42 | 2,762,296 |
| 2019-12-13 | $40.51 | $40.88 | $40.42 | $40.70 | $33.16 | 2,195,588 |
| 2019-12-12 | $39.34 | $39.67 | $39.27 | $39.40 | $32.10 | 1,094,456 |
| 2019-12-11 | $39.15 | $39.59 | $39.14 | $39.48 | $32.17 | 1,213,352 |
| 2019-12-10 | $39.26 | $39.58 | $39.15 | $39.31 | $32.03 | 1,000,159 |
| 2019-12-09 | $39.42 | $39.66 | $39.42 | $39.60 | $32.27 | 1,489,641 |
| 2019-12-06 | $39.23 | $39.41 | $39.15 | $39.33 | $32.05 | 1,099,781 |
| 2019-12-05 | $38.85 | $39.05 | $38.65 | $38.96 | $31.74 | 1,162,015 |
| 2019-12-04 | $38.72 | $39.04 | $38.66 | $38.77 | $31.59 | 1,359,836 |
| 2019-12-03 | $38.81 | $38.87 | $38.48 | $38.68 | $31.52 | 2,119,953 |
| 2019-12-02 | $39.62 | $39.73 | $39.24 | $39.70 | $32.35 | 1,500,799 |
| 2019-11-29 | $39.38 | $39.78 | $39.31 | $39.61 | $32.27 | 2,510,506 |
| 2019-11-27 | $39.31 | $39.73 | $39.28 | $39.57 | $32.24 | 2,008,731 |
| 2019-11-26 | $38.42 | $38.51 | $37.88 | $37.94 | $30.91 | 2,237,306 |
| 2019-11-25 | $38.64 | $38.98 | $38.44 | $38.93 | $31.72 | 1,991,917 |
| 2019-11-22 | $38.37 | $38.44 | $38.08 | $38.15 | $31.08 | 1,012,824 |
| 2019-11-21 | $38.18 | $38.38 | $37.89 | $38.35 | $31.25 | 2,422,298 |
| 2019-11-20 | $36.85 | $38.91 | $36.82 | $38.25 | $31.17 | 4,615,321 |
| 2019-11-19 | $37.75 | $37.77 | $37.15 | $37.20 | $30.31 | 1,696,814 |
| 2019-11-18 | $37.30 | $37.31 | $37.06 | $37.24 | $30.34 | 1,501,160 |
| 2019-11-15 | $36.60 | $36.87 | $36.41 | $36.84 | $30.02 | 1,509,456 |
| 2019-11-14 | $37.25 | $37.44 | $37.21 | $37.30 | $30.39 | 1,167,871 |
| 2019-11-13 | $37.37 | $37.51 | $37.06 | $37.15 | $30.27 | 1,668,708 |
| 2019-11-12 | $37.43 | $37.72 | $37.39 | $37.67 | $30.69 | 864,503 |
| 2019-11-11 | $37.06 | $37.46 | $36.99 | $37.43 | $30.50 | 1,324,039 |
| 2019-11-08 | $36.89 | $37.06 | $36.74 | $37.06 | $30.20 | 1,332,200 |
| 2019-11-07 | $37.20 | $37.20 | $36.61 | $36.72 | $29.92 | 2,137,443 |
| 2019-11-06 | $36.61 | $36.62 | $36.37 | $36.40 | $29.66 | 1,431,727 |
| 2019-11-05 | $35.91 | $36.08 | $35.76 | $36.03 | $29.36 | 1,194,799 |
| 2019-11-04 | $35.89 | $36.16 | $35.73 | $35.85 | $29.21 | 1,225,811 |
| 2019-11-01 | $35.34 | $35.60 | $35.25 | $35.51 | $28.93 | 1,125,189 |
| 2019-10-31 | $35.33 | $35.38 | $34.85 | $34.96 | $28.48 | 1,427,817 |
| 2019-10-30 | $35.31 | $35.50 | $35.17 | $35.43 | $28.87 | 1,184,986 |
| 2019-10-29 | $34.62 | $35.23 | $34.61 | $35.12 | $28.62 | 1,092,683 |
| 2019-10-28 | $34.88 | $35.27 | $34.81 | $34.88 | $28.42 | 1,193,173 |
| 2019-10-25 | $34.85 | $35.01 | $34.62 | $34.80 | $28.35 | 2,022,450 |
| 2019-10-24 | $35.75 | $35.84 | $35.32 | $35.44 | $28.88 | 1,709,333 |
| 2019-10-23 | $35.00 | $35.55 | $34.94 | $35.52 | $28.94 | 3,635,778 |
| 2019-10-22 | $34.61 | $35.00 | $34.43 | $34.72 | $28.29 | 2,678,371 |
| 2019-10-21 | $34.61 | $34.74 | $34.45 | $34.57 | $28.17 | 1,967,925 |
| 2019-10-18 | $34.41 | $34.71 | $34.40 | $34.53 | $28.13 | 2,381,439 |
| 2019-10-17 | $34.71 | $34.96 | $34.45 | $34.91 | $28.44 | 1,988,139 |
| 2019-10-16 | $34.46 | $34.68 | $34.43 | $34.54 | $28.14 | 1,108,525 |
| 2019-10-15 | $34.56 | $34.74 | $34.40 | $34.60 | $28.19 | 2,729,176 |
| 2019-10-14 | $34.00 | $34.39 | $33.94 | $34.32 | $27.96 | 1,880,670 |
| 2019-10-11 | $34.12 | $34.57 | $33.73 | $34.36 | $28.00 | 3,137,351 |
| 2019-10-10 | $34.46 | $34.76 | $34.37 | $34.66 | $28.24 | 1,608,482 |
| 2019-10-09 | $34.47 | $34.56 | $34.35 | $34.47 | $28.09 | 1,042,038 |
| 2019-10-08 | $34.42 | $34.60 | $34.27 | $34.36 | $28.00 | 1,953,655 |
| 2019-10-07 | $34.59 | $34.91 | $34.52 | $34.71 | $28.28 | 1,547,812 |
| 2019-10-04 | $34.22 | $34.71 | $34.19 | $34.67 | $28.25 | 1,798,693 |
| 2019-10-03 | $34.57 | $34.80 | $34.47 | $34.69 | $28.26 | 1,855,174 |
| 2019-10-02 | $35.98 | $36.05 | $35.50 | $35.68 | $28.52 | 2,072,767 |
| 2019-10-01 | $36.91 | $36.94 | $36.49 | $36.76 | $29.38 | 1,260,674 |
| 2019-09-30 | $36.74 | $37.12 | $36.69 | $36.90 | $29.49 | 975,147 |
| 2019-09-27 | $36.01 | $36.24 | $35.88 | $36.15 | $28.89 | 1,177,337 |
| 2019-09-26 | $36.09 | $36.40 | $35.92 | $36.02 | $28.79 | 2,692,663 |
| 2019-09-25 | $36.00 | $36.38 | $35.73 | $36.33 | $29.04 | 1,845,402 |
| 2019-09-24 | $35.40 | $35.52 | $35.23 | $35.26 | $28.18 | 1,415,323 |
| 2019-09-23 | $35.75 | $35.92 | $35.61 | $35.80 | $28.61 | 1,363,441 |
| 2019-09-20 | $36.24 | $36.62 | $36.24 | $36.29 | $29.00 | 974,042 |
| 2019-09-19 | $36.87 | $37.06 | $36.46 | $36.48 | $29.16 | 1,154,185 |
| 2019-09-18 | $37.00 | $37.19 | $36.70 | $36.91 | $29.50 | 940,383 |
| 2019-09-17 | $36.36 | $36.89 | $36.29 | $36.84 | $29.44 | 1,014,668 |
| 2019-09-16 | $36.24 | $36.45 | $36.00 | $36.01 | $28.78 | 1,002,685 |
| 2019-09-13 | $36.72 | $37.23 | $36.71 | $36.76 | $29.38 | 1,574,603 |
| 2019-09-12 | $38.14 | $38.18 | $37.69 | $37.99 | $30.36 | 1,253,375 |
| 2019-09-11 | $36.97 | $37.71 | $36.96 | $37.70 | $30.13 | 1,327,625 |
| 2019-09-10 | $36.03 | $36.81 | $35.99 | $36.81 | $29.42 | 1,312,575 |
| 2019-09-09 | $35.57 | $35.80 | $35.51 | $35.76 | $28.58 | 1,077,782 |
| 2019-09-06 | $35.71 | $36.13 | $35.65 | $35.98 | $28.76 | 1,124,445 |
| 2019-09-05 | $35.71 | $35.87 | $35.52 | $35.66 | $28.50 | 1,341,317 |
| 2019-09-04 | $35.26 | $35.49 | $35.12 | $35.48 | $28.36 | 1,189,648 |
| 2019-09-03 | $34.86 | $35.26 | $34.78 | $35.24 | $28.17 | 911,413 |
| 2019-08-30 | $35.28 | $35.37 | $34.89 | $35.10 | $28.05 | 1,079,448 |
| 2019-08-29 | $35.11 | $35.17 | $34.70 | $34.98 | $27.96 | 1,568,910 |
| 2019-08-28 | $34.18 | $34.96 | $34.09 | $34.78 | $27.80 | 3,048,655 |
| 2019-08-27 | $35.80 | $36.16 | $34.11 | $34.18 | $27.32 | 4,982,040 |
| 2019-08-26 | $36.35 | $36.52 | $35.97 | $36.11 | $28.86 | 727,295 |
| 2019-08-23 | $36.63 | $36.77 | $36.00 | $36.08 | $28.84 | 893,385 |
| 2019-08-22 | $36.36 | $36.71 | $36.31 | $36.57 | $29.23 | 846,610 |
| 2019-08-21 | $36.74 | $36.85 | $36.57 | $36.72 | $29.35 | 646,321 |
| 2019-08-20 | $36.48 | $36.59 | $35.98 | $36.17 | $28.91 | 1,222,468 |
| 2019-08-19 | $36.73 | $36.95 | $36.62 | $36.62 | $29.27 | 1,036,140 |
| 2019-08-16 | $36.72 | $36.86 | $36.65 | $36.73 | $29.36 | 1,225,019 |
| 2019-08-15 | $36.79 | $37.16 | $36.71 | $36.99 | $29.56 | 1,472,498 |
| 2019-08-14 | $36.16 | $36.45 | $36.11 | $36.22 | $28.95 | 1,874,975 |
| 2019-08-13 | $36.46 | $36.87 | $36.36 | $36.77 | $29.39 | 1,422,553 |
| 2019-08-12 | $36.96 | $37.07 | $36.83 | $36.97 | $29.55 | 1,109,467 |
| 2019-08-09 | $36.94 | $37.14 | $36.81 | $37.03 | $29.60 | 919,321 |
| 2019-08-08 | $37.25 | $37.58 | $37.16 | $37.57 | $30.03 | 1,171,387 |
| 2019-08-07 | $36.03 | $36.94 | $36.00 | $36.82 | $29.43 | 1,291,378 |
| 2019-08-06 | $36.50 | $36.56 | $36.01 | $36.27 | $28.99 | 1,240,854 |
| 2019-08-05 | $36.62 | $36.70 | $35.78 | $36.05 | $28.81 | 1,954,273 |
| 2019-08-02 | $38.32 | $38.35 | $37.52 | $37.70 | $30.13 | 1,512,570 |
| 2019-08-01 | $37.49 | $38.32 | $37.39 | $37.70 | $30.13 | 2,223,034 |
| 2019-07-31 | $35.98 | $36.22 | $35.23 | $35.61 | $28.46 | 1,944,996 |
| 2019-07-30 | $36.50 | $36.59 | $35.83 | $36.01 | $28.78 | 2,281,249 |
| 2019-07-29 | $37.89 | $38.15 | $37.36 | $37.39 | $29.88 | 2,941,426 |
| 2019-07-26 | $37.65 | $37.70 | $37.14 | $37.28 | $29.80 | 2,419,329 |
| 2019-07-25 | $37.79 | $37.82 | $37.29 | $37.37 | $29.87 | 1,825,610 |
| 2019-07-24 | $37.51 | $37.82 | $37.20 | $37.29 | $29.80 | 2,195,892 |
| 2019-07-23 | $38.31 | $38.42 | $37.55 | $37.68 | $30.12 | 2,399,015 |
| 2019-07-22 | $38.12 | $38.27 | $37.94 | $38.00 | $30.37 | 1,152,584 |
| 2019-07-19 | $38.83 | $39.09 | $38.32 | $38.42 | $30.71 | 1,640,495 |
| 2019-07-18 | $37.78 | $39.24 | $37.72 | $38.96 | $31.14 | 3,087,572 |
| 2019-07-17 | $36.60 | $36.64 | $36.25 | $36.45 | $29.13 | 1,187,286 |
| 2019-07-16 | $36.68 | $36.72 | $36.38 | $36.56 | $29.22 | 1,678,333 |
| 2019-07-15 | $36.69 | $36.81 | $36.54 | $36.65 | $29.29 | 1,436,115 |
| 2019-07-12 | $36.38 | $36.56 | $36.16 | $36.29 | $29.00 | 1,229,270 |
| 2019-07-11 | $36.21 | $36.51 | $36.20 | $36.49 | $29.16 | 1,173,812 |
| 2019-07-10 | $36.97 | $37.12 | $36.82 | $36.94 | $29.52 | 950,665 |
| 2019-07-09 | $37.11 | $37.16 | $36.70 | $36.78 | $29.40 | 1,026,161 |
| 2019-07-08 | $37.74 | $38.03 | $37.66 | $37.75 | $30.17 | 1,963,464 |
| 2019-07-05 | $37.76 | $37.79 | $37.13 | $37.52 | $29.99 | 1,669,238 |
| 2019-07-03 | $37.33 | $37.43 | $37.17 | $37.37 | $29.87 | 2,777,074 |
| 2019-07-02 | $36.49 | $36.65 | $36.26 | $36.62 | $29.27 | 3,769,963 |
| 2019-07-01 | $35.83 | $36.26 | $35.43 | $35.53 | $28.40 | 3,480,231 |
| 2019-06-28 | $35.04 | $35.05 | $34.82 | $34.87 | $27.87 | 935,169 |
| 2019-06-27 | $35.11 | $35.15 | $34.71 | $34.94 | $27.93 | 932,275 |
| 2019-06-26 | $35.50 | $35.76 | $35.38 | $35.53 | $27.86 | 1,624,614 |
| 2019-06-25 | $35.65 | $35.88 | $35.59 | $35.77 | $28.05 | 1,019,199 |
| 2019-06-24 | $35.24 | $35.54 | $35.20 | $35.20 | $27.60 | 1,291,380 |
| 2019-06-21 | $35.10 | $35.52 | $35.06 | $35.33 | $27.70 | 1,704,189 |
| 2019-06-20 | $35.43 | $35.75 | $35.40 | $35.68 | $27.98 | 977,544 |
| 2019-06-19 | $35.36 | $35.62 | $35.20 | $35.47 | $27.81 | 849,547 |
| 2019-06-18 | $35.97 | $36.15 | $35.76 | $35.80 | $28.07 | 1,005,050 |
| 2019-06-17 | $35.68 | $35.87 | $35.64 | $35.72 | $28.01 | 1,360,897 |
| 2019-06-14 | $36.33 | $36.53 | $36.27 | $36.30 | $28.46 | 1,639,908 |
| 2019-06-13 | $36.99 | $37.06 | $36.74 | $36.95 | $28.97 | 1,341,550 |
| 2019-06-12 | $37.23 | $37.48 | $36.91 | $36.96 | $28.98 | 1,592,204 |
| 2019-06-11 | $38.65 | $39.04 | $38.33 | $38.90 | $30.50 | 1,133,258 |
| 2019-06-10 | $38.53 | $38.54 | $38.07 | $38.32 | $30.05 | 1,093,437 |
| 2019-06-07 | $38.25 | $38.49 | $38.01 | $38.31 | $30.04 | 1,962,593 |
| 2019-06-06 | $36.88 | $37.15 | $36.74 | $36.87 | $28.91 | 1,942,360 |
| 2019-06-05 | $36.32 | $36.32 | $35.81 | $35.95 | $28.19 | 866,544 |
| 2019-06-04 | $36.00 | $36.14 | $35.66 | $36.10 | $28.31 | 1,335,762 |
| 2019-06-03 | $35.10 | $35.27 | $34.83 | $35.21 | $27.61 | 1,253,456 |
| 2019-05-31 | $34.88 | $34.89 | $34.62 | $34.67 | $27.18 | 1,412,306 |
| 2019-05-30 | $35.76 | $35.84 | $35.47 | $35.61 | $27.92 | 2,105,438 |
| 2019-05-29 | $35.08 | $35.80 | $34.93 | $35.76 | $28.04 | 3,537,742 |
| 2019-05-28 | $36.76 | $36.76 | $36.08 | $36.32 | $28.48 | 4,639,025 |
| 2019-05-24 | $38.03 | $38.21 | $37.77 | $37.86 | $29.69 | 1,332,365 |
| 2019-05-23 | $37.43 | $37.49 | $37.13 | $37.49 | $29.40 | 989,328 |
| 2019-05-22 | $37.64 | $37.95 | $37.57 | $37.81 | $29.65 | 1,073,146 |
| 2019-05-21 | $38.26 | $38.27 | $37.85 | $37.95 | $29.76 | 961,456 |
| 2019-05-20 | $37.43 | $37.91 | $37.40 | $37.75 | $29.60 | 809,276 |
| 2019-05-17 | $37.49 | $37.79 | $37.43 | $37.59 | $29.47 | 989,597 |
| 2019-05-16 | $37.17 | $37.62 | $37.16 | $37.36 | $29.29 | 1,328,701 |
| 2019-05-15 | $36.98 | $37.61 | $36.95 | $37.56 | $29.45 | 1,426,869 |
| 2019-05-14 | $37.03 | $37.41 | $37.00 | $37.22 | $29.18 | 1,424,215 |
| 2019-05-13 | $37.16 | $37.35 | $37.11 | $37.21 | $29.18 | 1,264,072 |
| 2019-05-10 | $37.24 | $37.60 | $37.03 | $37.60 | $29.48 | 2,399,916 |
| 2019-05-09 | $37.65 | $37.98 | $37.42 | $37.89 | $29.71 | 1,276,817 |
| 2019-05-08 | $36.45 | $37.21 | $36.39 | $37.04 | $29.04 | 2,166,224 |
| 2019-05-07 | $37.50 | $37.71 | $37.31 | $37.48 | $29.39 | 1,728,073 |
| 2019-05-06 | $37.39 | $37.99 | $37.34 | $37.94 | $29.75 | 903,182 |
| 2019-05-03 | $37.69 | $38.21 | $37.69 | $38.14 | $29.91 | 1,349,616 |
| 2019-05-02 | $37.52 | $37.64 | $37.39 | $37.50 | $29.40 | 2,017,183 |
| 2019-05-01 | $38.76 | $38.82 | $37.96 | $37.97 | $29.77 | 1,964,357 |
| 2019-04-30 | $38.64 | $39.44 | $38.62 | $39.20 | $30.74 | 2,313,644 |
| 2019-04-29 | $38.84 | $39.01 | $38.78 | $38.85 | $30.46 | 1,675,453 |
| 2019-04-26 | $38.19 | $38.86 | $38.19 | $38.80 | $30.42 | 1,180,676 |
| 2019-04-25 | $38.15 | $38.45 | $37.68 | $38.24 | $29.98 | 2,458,765 |
| 2019-04-24 | $39.27 | $39.51 | $39.21 | $39.32 | $30.83 | 1,299,908 |
| 2019-04-23 | $40.00 | $40.08 | $39.71 | $39.77 | $31.18 | 1,477,964 |
| 2019-04-22 | $39.75 | $39.94 | $39.59 | $39.67 | $31.11 | 1,255,798 |
| 2019-04-18 | $40.41 | $40.50 | $38.90 | $39.78 | $31.19 | 3,829,428 |
| 2019-04-17 | $40.75 | $40.81 | $40.33 | $40.37 | $31.65 | 1,860,921 |
| 2019-04-16 | $40.93 | $40.96 | $40.62 | $40.82 | $32.01 | 1,361,654 |
| 2019-04-15 | $40.83 | $41.06 | $40.79 | $41.02 | $32.16 | 1,666,839 |
| 2019-04-12 | $40.06 | $40.65 | $40.06 | $40.63 | $31.86 | 4,055,760 |
| 2019-04-11 | $40.30 | $40.45 | $39.97 | $40.08 | $31.43 | 5,336,320 |
| 2019-04-10 | $40.46 | $40.69 | $40.40 | $40.46 | $31.72 | 3,420,144 |
| 2019-04-09 | $40.60 | $40.72 | $40.44 | $40.48 | $31.74 | 1,189,781 |
| 2019-04-08 | $40.68 | $40.73 | $40.53 | $40.72 | $31.93 | 1,116,641 |
| 2019-04-05 | $40.43 | $40.76 | $40.41 | $40.75 | $31.95 | 1,230,218 |
| 2019-04-04 | $40.66 | $41.11 | $40.59 | $41.05 | $32.19 | 2,071,508 |
| 2019-04-03 | $40.64 | $40.93 | $40.15 | $40.27 | $31.58 | 2,793,464 |
| 2019-04-02 | $41.67 | $41.72 | $41.34 | $41.43 | $32.49 | 1,546,855 |
| 2019-04-01 | $41.40 | $41.55 | $41.01 | $41.09 | $32.22 | 1,413,722 |
| 2019-03-29 | $41.49 | $41.77 | $41.28 | $41.72 | $32.71 | 1,735,241 |
| 2019-03-28 | $41.07 | $41.37 | $40.99 | $41.22 | $32.32 | 1,720,074 |
| 2019-03-27 | $40.51 | $40.94 | $40.41 | $40.77 | $31.97 | 1,640,563 |
| 2019-03-26 | $40.83 | $41.00 | $40.62 | $40.85 | $32.03 | 1,041,105 |
| 2019-03-25 | $40.00 | $40.56 | $39.99 | $40.31 | $31.61 | 1,649,966 |
| 2019-03-22 | $40.98 | $41.19 | $40.54 | $40.54 | $31.79 | 2,129,257 |
| 2019-03-21 | $41.38 | $41.62 | $41.34 | $41.42 | $32.48 | 2,421,134 |
| 2019-03-20 | $42.22 | $42.28 | $41.80 | $42.20 | $32.56 | 2,937,435 |
| 2019-03-19 | $42.14 | $42.59 | $41.13 | $41.51 | $32.03 | 3,515,492 |
| 2019-03-18 | $41.59 | $41.80 | $41.35 | $41.67 | $32.15 | 3,109,922 |
| 2019-03-15 | $40.25 | $40.97 | $40.25 | $40.85 | $31.52 | 4,162,943 |
| 2019-03-14 | $39.91 | $40.10 | $39.25 | $39.56 | $30.52 | 2,915,531 |
| 2019-03-13 | $39.75 | $39.81 | $39.22 | $39.43 | $30.42 | 2,677,549 |
| 2019-03-12 | $40.27 | $40.58 | $40.05 | $40.24 | $31.05 | 2,090,278 |
| 2019-03-11 | $39.74 | $40.28 | $39.69 | $40.19 | $31.01 | 2,520,912 |
| 2019-03-08 | $39.99 | $40.38 | $39.79 | $39.99 | $30.85 | 2,047,757 |
| 2019-03-07 | $40.98 | $41.01 | $39.91 | $39.99 | $30.85 | 3,328,001 |
| 2019-03-06 | $39.65 | $40.25 | $39.51 | $40.18 | $31.00 | 4,752,883 |
| 2019-03-05 | $37.85 | $39.24 | $37.77 | $38.46 | $29.67 | 3,215,545 |
| 2019-03-04 | $38.14 | $38.18 | $37.59 | $37.76 | $29.13 | 1,587,932 |
| 2019-03-01 | $37.44 | $38.03 | $37.44 | $37.95 | $29.28 | 2,116,353 |
| 2019-02-28 | $36.63 | $36.91 | $36.53 | $36.74 | $28.35 | 2,813,724 |
| 2019-02-27 | $37.48 | $37.61 | $37.16 | $37.25 | $28.74 | 2,888,108 |
| 2019-02-26 | $37.31 | $37.90 | $37.23 | $37.73 | $29.11 | 2,424,827 |
| 2019-02-25 | $37.73 | $38.06 | $37.66 | $37.81 | $29.17 | 3,691,030 |
| 2019-02-22 | $37.23 | $37.82 | $37.17 | $37.78 | $29.15 | 2,355,326 |
| 2019-02-21 | $36.68 | $37.13 | $36.55 | $36.92 | $28.49 | 1,370,246 |
| 2019-02-20 | $36.88 | $37.53 | $36.87 | $37.36 | $28.82 | 1,699,477 |
| 2019-02-19 | $36.48 | $36.77 | $36.33 | $36.65 | $28.28 | 1,729,436 |
| 2019-02-15 | $36.62 | $36.75 | $36.52 | $36.72 | $28.33 | 1,542,627 |
| 2019-02-14 | $36.32 | $36.37 | $35.96 | $36.33 | $28.03 | 2,438,474 |
| 2019-02-13 | $36.48 | $36.56 | $36.03 | $36.06 | $27.82 | 2,528,167 |
| 2019-02-12 | $35.10 | $35.63 | $35.10 | $35.54 | $27.42 | 1,727,751 |
| 2019-02-11 | $35.44 | $35.51 | $35.21 | $35.41 | $27.32 | 1,481,729 |
| 2019-02-08 | $35.01 | $35.16 | $34.71 | $35.15 | $27.12 | 1,769,141 |
| 2019-02-07 | $36.06 | $36.21 | $35.33 | $35.47 | $27.37 | 2,334,107 |
| 2019-02-06 | $35.65 | $35.80 | $35.28 | $35.47 | $27.37 | 1,421,547 |
| 2019-02-05 | $36.03 | $36.03 | $35.76 | $35.98 | $27.76 | 2,156,122 |
| 2019-02-04 | $35.25 | $35.29 | $34.78 | $35.17 | $27.14 | 1,627,348 |
| 2019-02-01 | $35.55 | $35.78 | $35.31 | $35.48 | $27.37 | 3,305,520 |
| 2019-01-31 | $35.18 | $35.31 | $34.63 | $35.28 | $27.22 | 3,518,008 |
| 2019-01-30 | $34.25 | $34.61 | $34.17 | $34.57 | $26.67 | 4,109,677 |
| 2019-01-29 | $32.90 | $33.36 | $32.74 | $33.29 | $25.68 | 4,468,399 |
| 2019-01-28 | $30.95 | $32.08 | $30.91 | $32.00 | $24.69 | 5,327,648 |
| 2019-01-25 | $31.42 | $31.67 | $31.31 | $31.41 | $24.23 | 3,472,357 |
| 2019-01-24 | $32.00 | $32.02 | $31.24 | $31.48 | $24.29 | 4,708,185 |
| 2019-01-23 | $32.39 | $32.43 | $32.06 | $32.37 | $24.97 | 4,605,652 |
| 2019-01-22 | $33.09 | $33.19 | $32.22 | $32.41 | $25.01 | 4,701,972 |
| 2019-01-18 | $32.58 | $33.04 | $32.45 | $32.90 | $25.38 | 5,269,844 |
| 2019-01-17 | $32.45 | $32.91 | $32.39 | $32.74 | $25.26 | 3,286,400 |
| 2019-01-16 | $32.08 | $32.34 | $31.86 | $32.10 | $24.77 | 2,636,335 |
| 2019-01-15 | $32.28 | $32.45 | $31.94 | $32.23 | $24.87 | 4,342,628 |
| 2019-01-14 | $32.52 | $32.55 | $32.20 | $32.26 | $24.89 | 2,370,371 |
| 2019-01-11 | $32.35 | $32.88 | $32.21 | $32.70 | $25.23 | 2,763,960 |
| 2019-01-10 | $32.08 | $32.52 | $32.05 | $32.17 | $24.82 | 4,351,396 |
| 2019-01-09 | $31.92 | $32.11 | $31.77 | $31.79 | $24.53 | 4,285,414 |
| 2019-01-08 | $32.00 | $32.17 | $31.72 | $32.01 | $24.70 | 3,408,072 |
| 2019-01-07 | $31.93 | $32.02 | $31.36 | $31.71 | $24.47 | 4,012,123 |
| 2019-01-04 | $32.19 | $33.07 | $32.14 | $32.99 | $25.45 | 3,637,629 |
| 2019-01-03 | $31.31 | $31.78 | $31.28 | $31.61 | $24.39 | 4,838,717 |
| 2019-01-02 | $31.23 | $31.60 | $31.03 | $31.54 | $24.33 | 3,828,929 |
| 2018-12-31 | $31.99 | $32.03 | $31.07 | $31.86 | $24.58 | 7,008,274 |
| 2018-12-28 | $32.65 | $32.71 | $32.18 | $32.48 | $25.06 | 4,646,567 |
| 2018-12-27 | $31.03 | $31.42 | $30.67 | $31.40 | $24.23 | 3,517,577 |
| 2018-12-26 | $31.51 | $31.89 | $30.73 | $31.87 | $24.07 | 3,048,435 |
| 2018-12-24 | $31.83 | $31.98 | $31.35 | $31.50 | $23.79 | 2,533,372 |
| 2018-12-21 | $31.93 | $32.12 | $31.22 | $31.33 | $23.66 | 5,024,945 |
| 2018-12-20 | $32.63 | $32.72 | $31.72 | $32.04 | $24.20 | 4,155,928 |
| 2018-12-19 | $32.33 | $32.58 | $31.57 | $31.83 | $24.04 | 3,950,672 |
| 2018-12-18 | $32.83 | $32.85 | $32.12 | $32.20 | $24.32 | 2,806,645 |
| 2018-12-17 | $33.35 | $33.44 | $32.56 | $32.72 | $24.71 | 2,486,420 |
| 2018-12-14 | $33.22 | $33.48 | $33.00 | $33.08 | $24.98 | 2,661,328 |
| 2018-12-13 | $34.21 | $34.34 | $33.60 | $33.94 | $25.63 | 3,212,309 |
| 2018-12-12 | $34.64 | $34.96 | $34.31 | $34.33 | $25.93 | 3,937,735 |
| 2018-12-11 | $34.79 | $34.79 | $33.51 | $33.63 | $25.40 | 5,072,354 |
| 2018-12-10 | $34.56 | $34.56 | $34.01 | $34.30 | $25.90 | 4,022,512 |
| 2018-12-07 | $34.37 | $34.47 | $33.53 | $33.70 | $25.45 | 3,067,560 |
| 2018-12-06 | $35.02 | $35.10 | $34.01 | $34.59 | $26.12 | 5,117,429 |
| 2018-12-04 | $35.26 | $35.33 | $34.20 | $34.24 | $25.86 | 3,531,801 |
| 2018-12-03 | $35.47 | $35.64 | $35.30 | $35.53 | $26.83 | 2,618,785 |
| 2018-11-30 | $35.13 | $35.23 | $34.48 | $34.87 | $26.33 | 3,652,412 |
| 2018-11-29 | $35.57 | $36.03 | $35.33 | $35.48 | $26.79 | 3,241,138 |
| 2018-11-28 | $35.20 | $35.55 | $34.70 | $35.53 | $26.83 | 5,861,392 |
| 2018-11-27 | $35.05 | $35.09 | $34.37 | $34.41 | $25.99 | 4,505,917 |
| 2018-11-26 | $34.66 | $34.91 | $34.59 | $34.87 | $26.33 | 2,670,717 |
| 2018-11-23 | $35.40 | $35.47 | $34.61 | $34.80 | $26.28 | 3,733,296 |
| 2018-11-21 | $34.62 | $34.87 | $34.39 | $34.59 | $26.12 | 4,301,896 |
| 2018-11-20 | $35.00 | $35.19 | $34.12 | $34.19 | $25.82 | 8,524,934 |
| 2018-11-19 | $34.98 | $35.25 | $34.44 | $34.62 | $26.15 | 5,165,712 |
| 2018-11-16 | $34.86 | $35.24 | $34.34 | $34.54 | $26.08 | 7,377,585 |
| 2018-11-15 | $36.36 | $36.41 | $34.87 | $35.18 | $26.57 | 9,665,646 |
| 2018-11-14 | $37.60 | $37.67 | $36.25 | $36.51 | $27.57 | 4,177,780 |
| 2018-11-13 | $37.67 | $37.72 | $36.76 | $37.04 | $27.97 | 7,819,622 |
| 2018-11-12 | $38.78 | $39.02 | $38.04 | $38.08 | $28.76 | 8,819,974 |
| 2018-11-09 | $43.79 | $43.92 | $41.48 | $41.75 | $31.53 | 5,009,133 |
| 2018-11-08 | $44.38 | $44.56 | $43.49 | $43.60 | $32.93 | 2,785,049 |
| 2018-11-07 | $45.27 | $45.33 | $44.80 | $45.16 | $34.11 | 2,195,629 |
| 2018-11-06 | $43.10 | $43.92 | $42.79 | $43.77 | $33.06 | 2,427,917 |
| 2018-11-05 | $44.53 | $44.87 | $44.14 | $44.19 | $33.37 | 1,947,144 |
| 2018-11-02 | $43.65 | $44.06 | $43.12 | $43.51 | $32.86 | 1,769,439 |
| 2018-11-01 | $43.91 | $44.55 | $43.84 | $44.30 | $33.46 | 1,724,400 |
| 2018-10-31 | $43.77 | $43.78 | $43.19 | $43.40 | $32.78 | 1,921,624 |
| 2018-10-30 | $44.30 | $44.64 | $43.66 | $43.81 | $33.09 | 2,502,157 |
| 2018-10-29 | $46.36 | $46.40 | $45.09 | $45.36 | $34.26 | 3,039,988 |
| 2018-10-26 | $46.06 | $46.39 | $45.58 | $45.82 | $34.60 | 4,363,857 |
| 2018-10-25 | $45.84 | $46.50 | $45.47 | $46.17 | $34.87 | 3,609,293 |
| 2018-10-24 | $45.80 | $45.80 | $45.31 | $45.41 | $34.29 | 3,135,182 |
| 2018-10-23 | $45.63 | $46.02 | $44.81 | $45.51 | $34.37 | 4,426,019 |
| 2018-10-22 | $43.71 | $43.86 | $43.35 | $43.47 | $32.83 | 3,334,148 |
| 2018-10-19 | $42.66 | $43.40 | $42.64 | $43.30 | $32.70 | 2,259,916 |
| 2018-10-18 | $42.27 | $43.25 | $42.21 | $42.40 | $32.02 | 3,213,968 |
| 2018-10-17 | $42.85 | $43.57 | $42.77 | $43.08 | $32.53 | 4,907,695 |
| 2018-10-16 | $43.23 | $43.23 | $41.69 | $41.92 | $31.66 | 3,961,463 |
| 2018-10-15 | $43.29 | $43.88 | $43.24 | $43.41 | $32.78 | 3,876,250 |
| 2018-10-12 | $43.93 | $43.94 | $42.81 | $43.27 | $32.68 | 3,963,163 |
| 2018-10-11 | $45.60 | $45.70 | $44.03 | $44.34 | $33.49 | 3,910,298 |
| 2018-10-10 | $45.17 | $45.91 | $44.91 | $44.92 | $33.92 | 4,573,012 |
| 2018-10-09 | $44.40 | $44.84 | $44.19 | $44.48 | $33.59 | 4,891,363 |
| 2018-10-08 | $44.87 | $45.02 | $43.53 | $44.59 | $33.67 | 6,916,154 |
| 2018-10-05 | $44.90 | $45.17 | $44.71 | $44.82 | $33.85 | 2,141,427 |
| 2018-10-04 | $44.65 | $45.21 | $44.58 | $45.17 | $34.11 | 1,288,821 |
| 2018-10-03 | $46.69 | $46.83 | $45.94 | $46.02 | $34.24 | 1,699,393 |
| 2018-10-02 | $45.83 | $46.54 | $45.75 | $46.39 | $34.51 | 1,666,606 |
| 2018-10-01 | $46.44 | $46.51 | $45.47 | $45.68 | $33.99 | 2,176,747 |
| 2018-09-28 | $47.19 | $47.28 | $46.57 | $46.63 | $34.69 | 996,450 |
| 2018-09-27 | $46.81 | $47.43 | $46.59 | $47.03 | $34.99 | 1,526,917 |
| 2018-09-26 | $46.70 | $47.18 | $46.59 | $46.68 | $34.73 | 1,430,346 |
| 2018-09-25 | $46.73 | $46.87 | $46.33 | $46.47 | $34.57 | 2,340,980 |
| 2018-09-24 | $46.40 | $46.69 | $46.23 | $46.34 | $34.48 | 1,731,299 |
| 2018-09-21 | $46.98 | $47.49 | $46.75 | $47.42 | $35.28 | 1,553,704 |
| 2018-09-20 | $47.10 | $47.22 | $46.55 | $47.07 | $35.02 | 2,665,195 |
| 2018-09-19 | $46.48 | $47.06 | $46.45 | $46.86 | $34.86 | 1,833,332 |
| 2018-09-18 | $47.57 | $47.76 | $47.17 | $47.33 | $35.21 | 1,476,049 |
| 2018-09-17 | $48.04 | $48.41 | $47.97 | $48.13 | $35.81 | 1,422,320 |
| 2018-09-14 | $48.49 | $48.52 | $47.78 | $47.94 | $35.67 | 1,457,354 |
| 2018-09-13 | $48.18 | $48.58 | $47.74 | $48.31 | $35.94 | 2,034,211 |
| 2018-09-12 | $46.72 | $49.40 | $46.34 | $49.02 | $36.47 | 5,269,000 |
| 2018-09-11 | $46.50 | $46.51 | $46.07 | $46.24 | $34.40 | 1,601,883 |
| 2018-09-10 | $47.98 | $47.99 | $47.34 | $47.35 | $35.23 | 1,857,519 |
| 2018-09-07 | $47.37 | $47.75 | $47.34 | $47.53 | $35.36 | 1,096,238 |
| 2018-09-06 | $47.90 | $47.97 | $47.45 | $47.57 | $35.39 | 1,425,478 |
| 2018-09-05 | $47.70 | $48.14 | $47.64 | $48.11 | $35.79 | 3,034,020 |
| 2018-09-04 | $48.05 | $48.17 | $47.87 | $47.91 | $35.65 | 1,197,505 |
| 2018-08-31 | $48.80 | $48.94 | $48.18 | $48.38 | $36.00 | 1,302,107 |
| 2018-08-30 | $49.14 | $49.34 | $48.94 | $49.03 | $36.48 | 910,289 |
| 2018-08-29 | $49.96 | $50.00 | $49.75 | $49.79 | $37.04 | 1,008,717 |
| 2018-08-28 | $50.16 | $50.38 | $49.90 | $50.02 | $37.22 | 1,192,395 |
| 2018-08-27 | $50.56 | $50.97 | $50.51 | $50.87 | $37.85 | 978,164 |
| 2018-08-24 | $50.99 | $50.99 | $50.19 | $50.28 | $37.41 | 1,184,164 |
| 2018-08-23 | $52.18 | $52.22 | $51.79 | $51.95 | $38.65 | 1,493,630 |
| 2018-08-22 | $53.21 | $53.25 | $52.73 | $52.73 | $39.23 | 676,296 |
| 2018-08-21 | $54.03 | $54.03 | $53.11 | $53.33 | $39.68 | 1,113,224 |
| 2018-08-20 | $53.90 | $54.19 | $53.83 | $53.89 | $40.10 | 777,034 |
| 2018-08-17 | $53.33 | $53.80 | $53.27 | $53.69 | $39.95 | 1,024,594 |
| 2018-08-16 | $52.65 | $53.29 | $52.62 | $53.09 | $39.50 | 2,518,424 |
| 2018-08-15 | $51.94 | $53.03 | $51.74 | $52.94 | $39.39 | 3,099,286 |
| 2018-08-14 | $53.18 | $53.42 | $53.09 | $53.35 | $39.69 | 1,415,578 |
| 2018-08-13 | $52.80 | $53.28 | $52.76 | $53.15 | $39.54 | 1,973,485 |
| 2018-08-10 | $53.15 | $53.50 | $52.86 | $53.39 | $39.72 | 1,927,230 |
| 2018-08-09 | $53.66 | $54.18 | $53.48 | $54.08 | $40.24 | 1,225,809 |
| 2018-08-08 | $54.12 | $54.24 | $53.78 | $54.01 | $40.18 | 1,231,516 |
| 2018-08-07 | $53.91 | $54.27 | $53.85 | $53.94 | $40.13 | 940,852 |
| 2018-08-06 | $53.91 | $54.06 | $53.67 | $53.82 | $40.04 | 691,347 |
| 2018-08-03 | $54.08 | $54.59 | $53.94 | $54.55 | $40.59 | 832,451 |
| 2018-08-02 | $54.47 | $54.52 | $53.93 | $54.25 | $40.36 | 1,135,352 |
| 2018-08-01 | $54.98 | $54.99 | $54.58 | $54.80 | $40.77 | 1,885,151 |
| 2018-07-31 | $55.69 | $55.77 | $54.65 | $54.78 | $40.76 | 1,360,952 |
| 2018-07-30 | $54.53 | $54.68 | $54.38 | $54.53 | $40.57 | 1,271,189 |
| 2018-07-27 | $54.16 | $54.20 | $53.64 | $53.83 | $40.05 | 1,852,105 |
| 2018-07-26 | $54.97 | $55.22 | $54.41 | $54.44 | $40.50 | 2,473,203 |
| 2018-07-25 | $52.30 | $52.34 | $51.80 | $51.85 | $38.58 | 1,233,126 |
| 2018-07-24 | $51.91 | $52.17 | $51.71 | $51.92 | $38.63 | 1,248,181 |
| 2018-07-23 | $51.47 | $51.75 | $51.11 | $51.40 | $38.24 | 1,151,769 |
| 2018-07-20 | $51.65 | $52.11 | $51.55 | $51.81 | $38.55 | 2,086,558 |
| 2018-07-19 | $49.59 | $50.71 | $49.11 | $50.65 | $37.68 | 3,671,300 |
| 2018-07-18 | $50.59 | $50.60 | $49.96 | $50.15 | $37.31 | 1,046,387 |
| 2018-07-17 | $50.28 | $50.47 | $50.05 | $50.19 | $37.34 | 1,420,243 |
| 2018-07-16 | $51.37 | $51.49 | $50.93 | $51.09 | $38.01 | 902,893 |
| 2018-07-13 | $51.68 | $51.84 | $51.63 | $51.80 | $38.54 | 653,266 |
| 2018-07-12 | $51.51 | $52.00 | $51.42 | $51.74 | $38.50 | 879,017 |
| 2018-07-11 | $51.48 | $51.71 | $51.23 | $51.38 | $38.23 | 943,372 |
| 2018-07-10 | $51.87 | $52.31 | $51.69 | $52.25 | $38.87 | 1,144,241 |
| 2018-07-09 | $52.37 | $52.44 | $52.02 | $52.21 | $38.85 | 1,655,803 |
| 2018-07-06 | $51.73 | $51.94 | $51.63 | $51.78 | $38.53 | 796,621 |
| 2018-07-05 | $51.65 | $51.69 | $51.26 | $51.69 | $38.46 | 1,315,710 |
| 2018-07-03 | $51.68 | $51.69 | $51.16 | $51.18 | $38.08 | 1,283,845 |
| 2018-07-02 | $49.83 | $50.33 | $49.77 | $50.08 | $37.26 | 1,168,441 |
| 2018-06-29 | $50.97 | $50.98 | $50.31 | $50.45 | $37.54 | 1,167,331 |
| 2018-06-28 | $50.41 | $50.95 | $50.24 | $50.75 | $37.76 | 1,877,798 |
| 2018-06-27 | $49.65 | $49.76 | $49.13 | $49.20 | $36.12 | 2,302,016 |
| 2018-06-26 | $50.54 | $50.58 | $49.48 | $49.64 | $36.45 | 3,122,712 |
| 2018-06-25 | $50.64 | $50.79 | $50.13 | $50.36 | $36.97 | 2,382,037 |
| 2018-06-22 | $51.25 | $51.82 | $51.25 | $51.53 | $37.83 | 3,499,675 |
| 2018-06-21 | $50.67 | $50.90 | $50.42 | $50.50 | $37.08 | 2,338,306 |
| 2018-06-20 | $50.11 | $50.13 | $49.67 | $49.84 | $36.59 | 2,408,165 |
| 2018-06-19 | $48.48 | $48.76 | $48.45 | $48.55 | $35.64 | 1,055,010 |
| 2018-06-18 | $48.62 | $48.65 | $48.00 | $48.34 | $35.49 | 1,874,546 |
| 2018-06-15 | $49.33 | $49.61 | $49.10 | $49.34 | $36.22 | 3,059,442 |
| 2018-06-14 | $49.75 | $50.10 | $49.46 | $49.60 | $36.42 | 1,472,915 |
| 2018-06-13 | $49.71 | $49.79 | $49.46 | $49.50 | $36.34 | 1,511,786 |
| 2018-06-12 | $49.57 | $49.74 | $49.22 | $49.30 | $36.20 | 1,606,627 |
| 2018-06-11 | $49.86 | $50.53 | $49.72 | $50.37 | $36.98 | 1,498,355 |
| 2018-06-08 | $48.83 | $49.36 | $48.83 | $49.31 | $36.20 | 2,019,652 |
| 2018-06-07 | $49.12 | $49.18 | $48.71 | $48.85 | $35.87 | 2,832,146 |
| 2018-06-06 | $49.69 | $49.75 | $49.49 | $49.69 | $36.48 | 1,657,517 |
| 2018-06-05 | $50.26 | $50.29 | $49.64 | $49.69 | $36.48 | 2,175,020 |
| 2018-06-04 | $51.04 | $51.15 | $50.54 | $50.70 | $37.22 | 1,175,861 |
| 2018-06-01 | $51.21 | $51.23 | $50.71 | $50.77 | $37.27 | 1,825,665 |
| 2018-05-31 | $51.59 | $51.59 | $50.79 | $51.20 | $37.59 | 2,639,545 |
| 2018-05-30 | $50.31 | $50.90 | $50.13 | $50.83 | $37.32 | 5,597,788 |
| 2018-05-29 | $50.26 | $50.64 | $49.99 | $50.30 | $36.93 | 2,022,287 |
| 2018-05-25 | $50.96 | $51.57 | $50.94 | $51.16 | $37.56 | 2,720,454 |
| 2018-05-24 | $50.98 | $51.09 | $50.58 | $50.66 | $37.19 | 2,008,395 |
| 2018-05-23 | $50.85 | $50.96 | $50.08 | $50.40 | $37.00 | 1,455,731 |
| 2018-05-22 | $50.48 | $50.76 | $50.42 | $50.52 | $37.09 | 3,511,661 |
| 2018-05-21 | $50.55 | $50.62 | $50.30 | $50.39 | $37.00 | 1,871,552 |
| 2018-05-18 | $51.51 | $51.55 | $50.98 | $51.06 | $37.49 | 2,128,437 |
| 2018-05-17 | $51.82 | $51.83 | $51.16 | $51.41 | $37.74 | 3,046,631 |
| 2018-05-16 | $51.84 | $51.93 | $51.58 | $51.68 | $37.94 | 1,463,642 |
| 2018-05-15 | $51.43 | $51.83 | $51.23 | $51.51 | $37.82 | 1,992,832 |
| 2018-05-14 | $51.95 | $52.01 | $51.51 | $51.54 | $37.84 | 2,241,730 |
| 2018-05-11 | $52.49 | $52.61 | $51.47 | $51.50 | $37.81 | 2,734,163 |
| 2018-05-10 | $52.54 | $52.88 | $52.33 | $52.68 | $38.68 | 1,658,481 |
| 2018-05-09 | $52.20 | $53.29 | $52.15 | $52.74 | $38.72 | 3,541,914 |
| 2018-05-08 | $52.06 | $52.16 | $51.21 | $51.40 | $37.74 | 2,718,268 |
| 2018-05-07 | $52.72 | $52.82 | $52.25 | $52.41 | $38.48 | 1,240,379 |
| 2018-05-04 | $52.48 | $52.97 | $52.46 | $52.63 | $38.64 | 2,801,901 |
| 2018-05-03 | $53.06 | $53.15 | $52.48 | $52.58 | $38.60 | 4,170,027 |
| 2018-05-02 | $53.80 | $53.80 | $52.91 | $52.96 | $38.88 | 2,257,465 |
| 2018-05-01 | $52.99 | $53.32 | $52.79 | $52.95 | $38.88 | 2,318,869 |
| 2018-04-30 | $55.03 | $55.19 | $54.59 | $54.62 | $40.10 | 1,496,333 |
| 2018-04-27 | $55.23 | $55.76 | $55.11 | $55.22 | $40.54 | 2,247,950 |
| 2018-04-26 | $54.62 | $55.33 | $53.97 | $55.24 | $40.56 | 4,440,128 |
| 2018-04-25 | $52.96 | $53.71 | $52.59 | $53.60 | $39.35 | 2,981,315 |
| 2018-04-24 | $51.97 | $52.34 | $51.69 | $52.10 | $38.25 | 2,475,220 |
| 2018-04-23 | $52.52 | $52.64 | $51.93 | $52.54 | $38.57 | 2,833,051 |
| 2018-04-20 | $51.93 | $52.09 | $51.66 | $51.77 | $38.01 | 3,457,770 |
| 2018-04-19 | $53.87 | $53.90 | $50.82 | $52.24 | $38.35 | 8,722,585 |
| 2018-04-18 | $55.89 | $55.91 | $54.61 | $54.84 | $40.26 | 2,723,495 |
| 2018-04-17 | $57.30 | $57.35 | $56.64 | $56.75 | $41.67 | 2,768,002 |
| 2018-04-16 | $58.16 | $58.22 | $57.79 | $57.86 | $42.48 | 3,477,205 |
| 2018-04-13 | $58.83 | $58.95 | $58.65 | $58.83 | $43.19 | 1,706,970 |
| 2018-04-12 | $59.51 | $59.55 | $58.84 | $59.01 | $43.32 | 864,563 |
| 2018-04-11 | $59.90 | $60.35 | $59.37 | $59.41 | $43.62 | 1,062,131 |
| 2018-04-10 | $60.48 | $60.50 | $59.81 | $60.01 | $44.06 | 1,542,575 |
| 2018-04-09 | $60.80 | $60.81 | $60.25 | $60.30 | $44.27 | 1,750,649 |
| 2018-04-06 | $60.28 | $60.80 | $60.15 | $60.27 | $44.25 | 2,170,168 |
| 2018-04-05 | $59.71 | $60.19 | $59.44 | $60.07 | $44.10 | 1,180,326 |
| 2018-04-04 | $58.72 | $59.82 | $58.61 | $59.66 | $43.80 | 2,309,988 |
| 2018-04-03 | $58.26 | $58.75 | $57.92 | $58.56 | $42.99 | 2,977,879 |
| 2018-04-02 | $57.47 | $57.66 | $56.71 | $56.98 | $41.83 | 1,330,311 |
| 2018-03-29 | $58.21 | $58.73 | $57.68 | $57.69 | $42.36 | 4,162,269 |
| 2018-03-28 | $56.34 | $57.56 | $56.24 | $57.33 | $42.09 | 2,712,472 |
| 2018-03-27 | $55.77 | $56.07 | $55.37 | $55.58 | $40.81 | 1,727,870 |
| 2018-03-26 | $55.47 | $55.79 | $55.15 | $55.71 | $40.90 | 2,127,881 |
| 2018-03-23 | $55.62 | $55.78 | $54.77 | $54.83 | $40.26 | 3,632,555 |
| 2018-03-22 | $53.52 | $54.81 | $53.38 | $54.06 | $39.69 | 2,706,308 |
| 2018-03-21 | $55.13 | $55.35 | $54.26 | $54.41 | $39.45 | 2,336,223 |
| 2018-03-20 | $56.34 | $56.59 | $55.69 | $55.78 | $40.45 | 2,147,216 |
| 2018-03-19 | $57.25 | $57.34 | $56.32 | $56.49 | $40.96 | 2,010,404 |
| 2018-03-16 | $58.32 | $58.66 | $57.89 | $57.93 | $42.00 | 2,132,408 |
| 2018-03-15 | $59.29 | $59.75 | $58.45 | $58.57 | $42.47 | 2,103,627 |
| 2018-03-14 | $59.22 | $59.28 | $58.63 | $58.76 | $42.61 | 2,215,099 |
| 2018-03-13 | $58.53 | $58.78 | $58.18 | $58.24 | $42.23 | 1,356,362 |
| 2018-03-12 | $59.36 | $59.55 | $58.93 | $59.02 | $42.79 | 1,049,888 |
| 2018-03-09 | $59.35 | $59.56 | $58.97 | $59.17 | $42.90 | 986,081 |
| 2018-03-08 | $58.73 | $59.41 | $58.64 | $59.30 | $43.00 | 2,348,312 |
| 2018-03-07 | $58.84 | $58.92 | $58.14 | $58.51 | $42.42 | 1,250,310 |
| 2018-03-06 | $58.80 | $58.80 | $58.42 | $58.61 | $42.50 | 1,248,884 |
| 2018-03-05 | $58.00 | $58.91 | $57.97 | $58.75 | $42.60 | 1,696,399 |
| 2018-03-02 | $58.18 | $58.70 | $58.14 | $58.67 | $42.54 | 2,741,410 |
| 2018-03-01 | $58.70 | $59.35 | $58.00 | $58.80 | $42.63 | 2,445,640 |
| 2018-02-28 | $60.19 | $60.23 | $59.04 | $59.06 | $42.82 | 3,258,183 |
| 2018-02-27 | $61.90 | $61.99 | $60.79 | $60.82 | $44.10 | 1,277,878 |
| 2018-02-26 | $62.59 | $62.75 | $62.22 | $62.62 | $45.40 | 1,665,499 |
| 2018-02-23 | $62.26 | $62.81 | $62.03 | $62.78 | $45.52 | 1,578,316 |
| 2018-02-22 | $59.87 | $60.96 | $59.60 | $60.41 | $43.80 | 3,040,822 |
| 2018-02-21 | $62.42 | $62.59 | $61.70 | $61.70 | $44.74 | 2,484,691 |
| 2018-02-20 | $62.57 | $62.98 | $62.41 | $62.49 | $45.31 | 1,605,784 |
| 2018-02-16 | $62.22 | $63.04 | $62.16 | $62.43 | $45.27 | 1,574,591 |
| 2018-02-15 | $62.21 | $62.93 | $62.02 | $62.85 | $45.57 | 942,234 |
| 2018-02-14 | $61.69 | $62.53 | $61.67 | $62.30 | $45.17 | 1,581,786 |
| 2018-02-13 | $61.10 | $61.67 | $61.04 | $61.50 | $44.59 | 2,587,189 |
| 2018-02-12 | $61.91 | $62.55 | $61.76 | $62.21 | $45.11 | 1,299,277 |
| 2018-02-09 | $61.73 | $62.00 | $60.33 | $61.15 | $44.34 | 2,257,754 |
| 2018-02-08 | $63.56 | $63.60 | $62.10 | $62.11 | $45.03 | 1,679,479 |
| 2018-02-07 | $63.72 | $65.06 | $63.68 | $63.79 | $46.25 | 1,316,608 |
| 2018-02-06 | $63.06 | $64.63 | $62.83 | $64.51 | $46.77 | 2,018,044 |
| 2018-02-05 | $65.46 | $65.60 | $63.43 | $63.43 | $45.99 | 2,574,040 |
| 2018-02-02 | $67.38 | $67.53 | $66.60 | $66.63 | $48.31 | 1,346,794 |
| 2018-02-01 | $68.46 | $68.73 | $68.33 | $68.49 | $49.66 | 1,258,330 |
| 2018-01-31 | $68.62 | $68.77 | $67.92 | $68.10 | $49.38 | 2,568,532 |
| 2018-01-30 | $68.66 | $68.89 | $68.00 | $68.62 | $49.76 | 1,301,016 |
| 2018-01-29 | $68.92 | $68.92 | $68.12 | $68.47 | $49.65 | 1,370,066 |
| 2018-01-26 | $68.87 | $70.09 | $68.82 | $70.07 | $50.81 | 2,039,745 |
| 2018-01-25 | $70.09 | $70.24 | $68.44 | $68.60 | $49.74 | 3,444,060 |
| 2018-01-24 | $71.14 | $71.31 | $70.64 | $71.05 | $51.52 | 2,678,637 |
| 2018-01-23 | $70.71 | $71.44 | $70.47 | $71.36 | $51.74 | 1,784,067 |
| 2018-01-22 | $70.26 | $70.44 | $70.11 | $70.31 | $50.98 | 2,167,906 |
| 2018-01-19 | $69.14 | $70.39 | $69.14 | $70.30 | $50.97 | 2,232,928 |
| 2018-01-18 | $68.62 | $68.82 | $68.38 | $68.56 | $49.71 | 1,292,277 |
| 2018-01-17 | $69.22 | $69.64 | $69.02 | $69.38 | $50.31 | 1,265,040 |
| 2018-01-16 | $69.03 | $69.42 | $68.89 | $69.13 | $50.12 | 2,212,773 |
| 2018-01-12 | $67.96 | $68.24 | $67.55 | $67.79 | $49.15 | 1,172,644 |
| 2018-01-11 | $68.10 | $68.49 | $68.07 | $68.15 | $49.41 | 1,442,174 |
| 2018-01-10 | $67.18 | $67.26 | $66.86 | $67.15 | $48.69 | 1,562,277 |
| 2018-01-09 | $67.35 | $67.42 | $66.60 | $66.89 | $48.50 | 1,541,637 |
| 2018-01-08 | $66.91 | $67.07 | $66.57 | $66.97 | $48.56 | 822,092 |
| 2018-01-05 | $67.00 | $67.44 | $66.88 | $67.29 | $48.79 | 813,091 |
| 2018-01-04 | $66.61 | $66.89 | $66.28 | $66.31 | $48.08 | 1,259,299 |
| 2018-01-03 | $66.89 | $67.22 | $66.55 | $66.62 | $48.30 | 1,114,111 |
| 2018-01-02 | $67.71 | $67.74 | $66.67 | $67.18 | $48.71 | 2,744,360 |
| 2017-12-29 | $67.05 | $67.56 | $66.83 | $66.99 | $48.57 | 1,846,186 |
| 2017-12-28 | $66.90 | $66.92 | $66.37 | $66.53 | $48.24 | 1,968,375 |
| 2017-12-27 | $67.22 | $67.26 | $66.86 | $66.99 | $48.15 | 2,056,956 |
| 2017-12-26 | $66.54 | $66.72 | $66.32 | $66.38 | $47.71 | 770,875 |
| 2017-12-22 | $66.89 | $66.94 | $66.43 | $66.60 | $47.87 | 920,450 |
| 2017-12-21 | $66.89 | $67.30 | $66.68 | $66.70 | $47.94 | 1,637,792 |
| 2017-12-20 | $66.56 | $66.56 | $65.85 | $65.96 | $47.41 | 1,540,238 |
| 2017-12-19 | $66.18 | $67.34 | $66.17 | $66.58 | $47.85 | 2,552,933 |
| 2017-12-18 | $66.85 | $67.03 | $66.33 | $66.75 | $47.98 | 2,675,752 |
| 2017-12-15 | $66.09 | $66.31 | $65.71 | $65.86 | $47.34 | 2,995,454 |
| 2017-12-14 | $66.32 | $66.64 | $65.32 | $65.78 | $47.28 | 2,829,787 |
| 2017-12-13 | $67.08 | $67.65 | $67.08 | $67.36 | $48.41 | 2,604,059 |
| 2017-12-12 | $67.15 | $67.51 | $67.12 | $67.30 | $48.37 | 2,010,243 |
| 2017-12-11 | $66.93 | $67.18 | $66.79 | $67.15 | $48.26 | 1,839,237 |
| 2017-12-08 | $66.30 | $66.80 | $66.04 | $66.76 | $47.98 | 1,813,436 |
| 2017-12-07 | $66.70 | $66.71 | $66.19 | $66.51 | $47.80 | 1,904,814 |
| 2017-12-06 | $66.72 | $67.94 | $66.60 | $67.84 | $48.76 | 3,608,741 |
| 2017-12-05 | $65.05 | $65.50 | $65.02 | $65.46 | $47.05 | 2,212,080 |
| 2017-12-04 | $64.29 | $64.96 | $64.17 | $64.95 | $46.68 | 2,173,710 |
| 2017-12-01 | $63.66 | $64.92 | $63.64 | $64.74 | $46.53 | 2,299,555 |
| 2017-11-30 | $64.66 | $64.69 | $63.39 | $63.63 | $45.73 | 4,707,891 |
| 2017-11-29 | $65.06 | $65.42 | $64.43 | $64.77 | $46.55 | 1,886,741 |
| 2017-11-28 | $65.88 | $66.19 | $65.53 | $66.16 | $47.55 | 1,223,095 |
| 2017-11-27 | $66.76 | $66.81 | $66.17 | $66.20 | $47.58 | 833,554 |
| 2017-11-24 | $66.79 | $66.81 | $66.47 | $66.78 | $48.00 | 575,950 |
| 2017-11-22 | $67.07 | $67.13 | $66.60 | $66.80 | $48.01 | 1,368,611 |
| 2017-11-21 | $66.78 | $67.44 | $66.77 | $67.41 | $48.45 | 2,607,377 |
| 2017-11-20 | $65.85 | $66.41 | $65.81 | $66.13 | $47.53 | 3,282,685 |
| 2017-11-17 | $65.82 | $66.46 | $65.63 | $66.18 | $47.57 | 2,839,283 |
| 2017-11-16 | $64.97 | $65.63 | $64.94 | $65.57 | $47.13 | 2,355,395 |
| 2017-11-15 | $64.40 | $64.47 | $64.09 | $64.15 | $46.11 | 1,551,954 |
| 2017-11-14 | $64.16 | $64.36 | $63.82 | $64.19 | $46.14 | 1,239,891 |
| 2017-11-13 | $64.87 | $64.92 | $64.62 | $64.71 | $46.51 | 860,460 |
| 2017-11-10 | $65.05 | $65.08 | $64.66 | $65.00 | $46.72 | 1,271,396 |
| 2017-11-09 | $64.84 | $65.05 | $64.64 | $64.94 | $46.68 | 2,487,005 |
| 2017-11-08 | $64.78 | $65.15 | $64.77 | $65.11 | $46.80 | 1,297,060 |
| 2017-11-07 | $64.32 | $64.97 | $64.31 | $64.89 | $46.64 | 1,462,629 |
| 2017-11-06 | $64.98 | $65.20 | $64.88 | $65.05 | $46.75 | 1,191,816 |
| 2017-11-03 | $65.09 | $65.38 | $65.05 | $65.35 | $46.97 | 1,470,745 |
| 2017-11-02 | $64.65 | $64.89 | $64.34 | $64.71 | $46.51 | 1,497,492 |
| 2017-11-01 | $65.01 | $65.18 | $64.59 | $64.79 | $46.57 | 3,346,210 |
| 2017-10-31 | $64.38 | $64.66 | $63.97 | $64.40 | $46.29 | 1,442,558 |
| 2017-10-30 | $65.35 | $65.49 | $64.58 | $64.62 | $46.45 | 1,465,393 |
| 2017-10-27 | $65.62 | $65.97 | $65.37 | $65.58 | $47.14 | 2,268,658 |
| 2017-10-26 | $65.35 | $65.71 | $65.19 | $65.44 | $47.03 | 3,830,438 |
| 2017-10-25 | $65.19 | $65.33 | $64.03 | $64.56 | $46.40 | 2,454,101 |
| 2017-10-24 | $63.22 | $63.38 | $62.88 | $63.26 | $45.47 | 1,701,813 |
| 2017-10-23 | $64.42 | $64.60 | $64.02 | $64.25 | $46.18 | 2,109,449 |
| 2017-10-20 | $63.82 | $64.24 | $63.80 | $64.19 | $46.14 | 1,274,326 |
| 2017-10-19 | $63.61 | $63.82 | $63.16 | $63.47 | $45.62 | 1,432,506 |
| 2017-10-18 | $63.97 | $64.22 | $63.92 | $64.02 | $46.01 | 910,002 |
| 2017-10-17 | $64.28 | $64.31 | $63.90 | $64.21 | $46.15 | 1,856,031 |
| 2017-10-16 | $64.46 | $64.66 | $64.27 | $64.38 | $46.27 | 1,003,714 |
| 2017-10-13 | $64.40 | $64.74 | $64.37 | $64.48 | $46.34 | 1,138,653 |
| 2017-10-12 | $64.56 | $64.57 | $64.08 | $64.46 | $46.33 | 2,243,553 |
| 2017-10-11 | $64.66 | $64.92 | $64.46 | $64.80 | $46.57 | 2,551,995 |
| 2017-10-10 | $64.05 | $64.76 | $63.92 | $64.74 | $46.53 | 4,159,343 |
| 2017-10-09 | $63.07 | $63.40 | $62.79 | $63.19 | $45.42 | 2,197,467 |
| 2017-10-06 | $62.29 | $62.53 | $61.87 | $62.33 | $44.80 | 6,406,397 |
| 2017-10-05 | $61.98 | $61.99 | $61.34 | $61.38 | $44.12 | 2,120,785 |
| 2017-10-04 | $62.47 | $63.09 | $62.45 | $62.90 | $45.21 | 2,024,136 |
| 2017-10-03 | $61.98 | $62.41 | $61.92 | $62.18 | $44.69 | 1,408,197 |
| 2017-10-02 | $62.20 | $62.63 | $62.12 | $62.44 | $44.88 | 1,633,384 |
| 2017-09-29 | $62.91 | $62.94 | $62.42 | $62.45 | $44.89 | 1,786,475 |
| 2017-09-28 | $62.42 | $62.61 | $62.24 | $62.50 | $44.92 | 1,785,331 |
| 2017-09-27 | $62.82 | $63.22 | $62.78 | $63.07 | $45.33 | 2,516,544 |
| 2017-09-26 | $61.71 | $62.77 | $61.64 | $62.41 | $44.86 | 3,059,266 |
| 2017-09-25 | $61.92 | $62.04 | $61.52 | $61.99 | $44.56 | 1,813,414 |
| 2017-09-22 | $62.37 | $62.40 | $62.07 | $62.23 | $44.73 | 1,501,114 |
| 2017-09-21 | $61.60 | $61.92 | $61.50 | $61.70 | $44.35 | 1,488,165 |
| 2017-09-20 | $62.66 | $62.70 | $61.79 | $62.04 | $44.59 | 1,626,500 |
| 2017-09-19 | $63.24 | $63.28 | $62.50 | $62.63 | $45.02 | 1,594,668 |
| 2017-09-18 | $63.46 | $63.63 | $63.00 | $63.30 | $45.50 | 1,926,341 |
| 2017-09-15 | $63.68 | $65.00 | $63.40 | $63.99 | $45.99 | 3,906,718 |
| 2017-09-14 | $63.33 | $63.40 | $62.60 | $62.99 | $45.27 | 2,429,396 |
| 2017-09-13 | $63.58 | $63.79 | $63.34 | $63.39 | $45.56 | 1,399,159 |
| 2017-09-12 | $63.63 | $63.94 | $63.42 | $63.66 | $45.76 | 1,542,037 |
| 2017-09-11 | $64.57 | $64.73 | $64.36 | $64.45 | $46.32 | 1,282,001 |
| 2017-09-08 | $64.66 | $64.85 | $64.42 | $64.51 | $46.37 | 3,622,876 |
| 2017-09-07 | $64.04 | $64.38 | $63.76 | $63.83 | $45.88 | 3,877,039 |
| 2017-09-06 | $62.75 | $63.21 | $62.69 | $62.79 | $45.13 | 2,255,972 |
| 2017-09-05 | $62.40 | $62.50 | $61.83 | $62.15 | $44.67 | 1,672,146 |
| 2017-09-01 | $62.12 | $62.77 | $62.12 | $62.67 | $45.04 | 2,075,772 |
| 2017-08-31 | $61.92 | $62.43 | $61.81 | $62.12 | $44.65 | 2,805,404 |
| 2017-08-30 | $61.84 | $61.89 | $61.35 | $61.62 | $44.29 | 1,836,177 |
| 2017-08-29 | $61.52 | $61.66 | $61.25 | $61.50 | $44.20 | 1,921,596 |
| 2017-08-28 | $61.84 | $62.18 | $61.67 | $61.91 | $44.50 | 2,510,161 |
| 2017-08-25 | $62.28 | $62.41 | $61.70 | $61.75 | $44.38 | 2,418,835 |
| 2017-08-24 | $62.02 | $62.28 | $61.62 | $61.80 | $44.42 | 4,110,469 |
| 2017-08-23 | $60.50 | $60.98 | $60.30 | $60.94 | $43.80 | 3,919,667 |
| 2017-08-22 | $61.43 | $61.55 | $60.71 | $60.88 | $43.76 | 4,679,640 |
| 2017-08-21 | $61.32 | $61.64 | $61.22 | $61.44 | $44.16 | 3,697,976 |
| 2017-08-18 | $61.14 | $61.14 | $60.80 | $60.80 | $43.70 | 2,919,541 |
| 2017-08-17 | $62.56 | $62.60 | $61.35 | $61.35 | $44.10 | 3,724,077 |
| 2017-08-16 | $62.56 | $62.75 | $62.51 | $62.61 | $45.00 | 1,696,283 |
| 2017-08-15 | $63.19 | $63.50 | $62.99 | $63.36 | $44.99 | 3,810,020 |
| 2017-08-14 | $62.96 | $63.08 | $62.76 | $62.81 | $44.60 | 3,632,025 |
| 2017-08-11 | $63.18 | $63.25 | $62.80 | $62.91 | $44.68 | 4,161,739 |
| 2017-08-10 | $64.26 | $64.26 | $62.88 | $62.88 | $44.65 | 4,532,307 |
| 2017-08-09 | $64.51 | $64.74 | $64.30 | $64.48 | $45.79 | 4,314,207 |
| 2017-08-08 | $65.36 | $65.45 | $64.03 | $64.08 | $45.51 | 6,698,864 |
| 2017-08-07 | $65.63 | $65.99 | $65.14 | $65.39 | $46.44 | 4,917,343 |
| 2017-08-04 | $66.49 | $66.52 | $65.46 | $65.87 | $46.78 | 6,076,368 |
| 2017-08-03 | $65.11 | $65.74 | $64.86 | $65.19 | $46.29 | 6,463,423 |
| 2017-08-02 | $64.02 | $64.25 | $63.61 | $64.05 | $45.48 | 9,395,388 |
| 2017-08-01 | $63.76 | $63.92 | $63.44 | $63.59 | $45.16 | 13,267,873 |
| 2017-07-31 | $62.51 | $63.23 | $61.91 | $62.52 | $44.40 | 13,840,593 |
| 2017-07-28 | $69.07 | $69.10 | $60.15 | $64.93 | $46.11 | 33,921,565 |
| 2017-07-27 | $70.07 | $70.40 | $69.30 | $69.85 | $49.60 | 21,881,438 |
| 2017-07-26 | $70.09 | $70.11 | $68.70 | $68.70 | $48.79 | 38,051,097 |
| 2017-07-25 | $69.17 | $70.85 | $68.45 | $69.21 | $49.15 | 104,557,135 |
| 2017-07-24 | $71.25 | $71.25 | $68.39 | $69.25 | $49.18 | 22,860,711 |
| 2017-07-21 | $70.81 | $71.74 | $70.65 | $71.55 | $50.81 | 4,965,455 |
| 2017-07-20 | $69.66 | $70.53 | $69.46 | $70.00 | $49.71 | 4,020,941 |
| 2017-07-19 | $68.81 | $69.47 | $68.60 | $69.40 | $49.28 | 2,217,797 |
| 2017-07-18 | $68.06 | $68.61 | $67.70 | $68.12 | $48.38 | 2,445,222 |
| 2017-07-17 | $69.50 | $69.53 | $68.76 | $68.97 | $48.98 | 2,599,850 |
| 2017-07-14 | $68.75 | $69.46 | $68.59 | $69.28 | $49.20 | 1,799,684 |
| 2017-07-13 | $68.67 | $68.67 | $68.13 | $68.26 | $48.47 | 3,353,440 |
| 2017-07-12 | $67.75 | $68.28 | $67.73 | $68.19 | $48.42 | 1,765,530 |
| 2017-07-11 | $66.81 | $66.95 | $66.40 | $66.50 | $47.22 | 2,118,311 |
| 2017-07-10 | $67.03 | $67.32 | $66.44 | $66.44 | $47.18 | 2,953,874 |
| 2017-07-07 | $67.65 | $67.68 | $67.28 | $67.36 | $47.84 | 1,577,507 |
| 2017-07-06 | $67.25 | $67.70 | $67.17 | $67.28 | $47.78 | 1,825,284 |
| 2017-07-05 | $67.93 | $68.42 | $67.86 | $68.16 | $48.40 | 1,591,682 |
| 2017-07-03 | $68.19 | $68.29 | $67.91 | $68.03 | $48.31 | 721,725 |
| 2017-06-30 | $68.41 | $68.91 | $68.27 | $68.54 | $48.67 | 2,253,444 |
| 2017-06-29 | $68.82 | $68.82 | $67.96 | $68.41 | $48.58 | 1,980,281 |
| 2017-06-28 | $69.78 | $70.02 | $69.45 | $69.68 | $49.48 | 1,430,888 |
| 2017-06-27 | $69.83 | $69.95 | $69.32 | $69.36 | $49.26 | 2,590,223 |
| 2017-06-26 | $70.59 | $70.65 | $69.98 | $70.00 | $49.71 | 773,920 |
| 2017-06-23 | $70.38 | $70.54 | $70.07 | $70.11 | $49.79 | 957,850 |
| 2017-06-22 | $70.49 | $70.49 | $69.82 | $69.87 | $49.62 | 1,854,615 |
| 2017-06-21 | $70.95 | $71.17 | $70.64 | $70.90 | $50.35 | 1,600,565 |
| 2017-06-20 | $71.32 | $71.43 | $70.74 | $70.95 | $50.38 | 1,148,489 |
| 2017-06-19 | $71.63 | $71.87 | $71.40 | $71.86 | $51.03 | 1,039,053 |
| 2017-06-16 | $71.10 | $71.59 | $70.84 | $71.47 | $50.75 | 1,692,061 |
| 2017-06-15 | $69.99 | $70.81 | $69.85 | $70.50 | $50.07 | 2,670,068 |
| 2017-06-14 | $70.86 | $71.22 | $70.49 | $70.73 | $50.23 | 2,747,062 |
| 2017-06-13 | $70.14 | $70.14 | $69.60 | $69.85 | $49.60 | 1,417,065 |
| 2017-06-12 | $70.25 | $70.33 | $69.78 | $70.02 | $49.72 | 2,000,131 |
| 2017-06-09 | $71.26 | $71.54 | $69.56 | $70.12 | $49.80 | 3,420,734 |
| 2017-06-08 | $72.72 | $72.77 | $71.87 | $72.03 | $51.15 | 1,934,127 |
| 2017-06-07 | $72.91 | $73.29 | $72.71 | $73.28 | $52.04 | 1,662,402 |
| 2017-06-06 | $72.75 | $73.41 | $72.75 | $73.22 | $52.00 | 1,595,978 |
| 2017-06-05 | $72.90 | $73.03 | $72.65 | $73.03 | $51.86 | 1,918,914 |
| 2017-06-02 | $72.30 | $73.04 | $72.20 | $73.04 | $51.87 | 2,273,686 |
| 2017-06-01 | $72.12 | $72.37 | $71.58 | $72.32 | $51.36 | 2,691,352 |
| 2017-05-31 | $71.57 | $72.19 | $71.51 | $72.12 | $51.22 | 2,605,892 |
| 2017-05-30 | $71.01 | $71.61 | $70.95 | $71.56 | $50.82 | 2,450,400 |
| 2017-05-26 | $71.53 | $71.97 | $71.52 | $71.86 | $51.03 | 791,947 |
| 2017-05-25 | $71.37 | $71.80 | $71.22 | $71.67 | $50.90 | 2,223,480 |
| 2017-05-24 | $70.75 | $71.05 | $70.57 | $71.00 | $50.42 | 838,303 |
| 2017-05-23 | $71.14 | $71.41 | $70.45 | $70.65 | $50.17 | 2,401,428 |
| 2017-05-22 | $71.10 | $71.62 | $71.04 | $71.54 | $50.80 | 1,072,029 |
| 2017-05-19 | $70.52 | $70.98 | $70.39 | $70.94 | $50.38 | 1,469,161 |
| 2017-05-18 | $70.66 | $70.72 | $69.89 | $69.89 | $49.63 | 2,336,819 |
| 2017-05-17 | $71.49 | $71.49 | $71.02 | $71.12 | $50.51 | 1,599,945 |
| 2017-05-16 | $71.08 | $71.30 | $70.87 | $71.24 | $50.59 | 1,620,321 |
| 2017-05-15 | $70.00 | $70.02 | $69.68 | $70.02 | $49.72 | 1,150,799 |
| 2017-05-12 | $69.28 | $69.91 | $69.19 | $69.91 | $49.65 | 1,258,487 |
| 2017-05-11 | $69.02 | $69.31 | $68.81 | $69.24 | $49.17 | 1,866,407 |
| 2017-05-10 | $68.87 | $69.18 | $68.79 | $69.18 | $49.13 | 1,702,111 |
| 2017-05-09 | $69.38 | $69.45 | $68.57 | $68.79 | $48.85 | 3,034,638 |
| 2017-05-08 | $69.00 | $69.03 | $68.57 | $68.90 | $48.93 | 1,565,021 |
| 2017-05-05 | $68.71 | $68.77 | $68.38 | $68.63 | $48.74 | 2,178,773 |
| 2017-05-04 | $68.01 | $68.14 | $67.76 | $68.03 | $48.31 | 1,962,645 |
| 2017-05-03 | $68.26 | $68.26 | $67.70 | $67.91 | $48.23 | 1,220,353 |
| 2017-05-02 | $68.37 | $68.44 | $68.11 | $68.32 | $48.52 | 1,224,110 |
| 2017-05-01 | $67.49 | $68.18 | $67.49 | $67.77 | $48.13 | 1,125,675 |
| 2017-04-28 | $67.90 | $68.14 | $67.80 | $68.04 | $48.32 | 937,346 |
| 2017-04-27 | $68.16 | $68.31 | $67.72 | $67.83 | $48.17 | 1,528,140 |
| 2017-04-26 | $68.65 | $68.79 | $68.22 | $68.25 | $48.47 | 2,849,746 |
| 2017-04-25 | $68.62 | $68.62 | $68.29 | $68.52 | $48.66 | 1,627,383 |
| 2017-04-24 | $68.01 | $68.72 | $67.90 | $68.70 | $48.79 | 2,760,966 |
| 2017-04-21 | $66.80 | $67.08 | $66.71 | $66.77 | $47.42 | 1,347,059 |
| 2017-04-20 | $67.11 | $67.40 | $66.89 | $67.14 | $47.68 | 2,744,180 |
| 2017-04-19 | $67.17 | $67.17 | $66.56 | $66.60 | $47.30 | 1,541,067 |
| 2017-04-18 | $67.56 | $67.82 | $67.23 | $67.57 | $47.98 | 1,377,287 |
| 2017-04-17 | $66.95 | $67.74 | $66.95 | $67.69 | $48.07 | 871,270 |
| 2017-04-13 | $67.61 | $67.72 | $67.24 | $67.24 | $47.75 | 2,193,188 |
| 2017-04-12 | $67.35 | $67.75 | $67.19 | $67.75 | $48.11 | 2,302,488 |
| 2017-04-11 | $67.27 | $67.50 | $67.09 | $67.32 | $47.81 | 3,201,652 |
| 2017-04-10 | $66.47 | $66.60 | $66.32 | $66.42 | $47.17 | 1,122,120 |
| 2017-04-07 | $66.53 | $66.70 | $66.36 | $66.44 | $47.18 | 1,150,747 |
| 2017-04-06 | $66.63 | $66.75 | $66.11 | $66.20 | $47.01 | 1,357,464 |
| 2017-04-05 | $66.11 | $66.75 | $66.06 | $66.49 | $47.22 | 2,575,543 |
| 2017-04-04 | $65.93 | $66.23 | $65.86 | $66.20 | $47.01 | 1,728,955 |
| 2017-04-03 | $66.27 | $66.47 | $65.83 | $65.99 | $46.86 | 2,709,478 |
| 2017-03-31 | $66.18 | $66.63 | $65.91 | $66.32 | $47.10 | 5,869,100 |
| 2017-03-30 | $66.50 | $66.55 | $65.98 | $65.98 | $46.86 | 3,275,395 |
| 2017-03-29 | $65.37 | $66.20 | $65.37 | $66.11 | $46.95 | 3,685,646 |
| 2017-03-28 | $65.49 | $65.69 | $65.39 | $65.53 | $46.54 | 3,033,418 |
| 2017-03-27 | $66.18 | $66.19 | $65.65 | $65.86 | $46.77 | 1,978,885 |
| 2017-03-24 | $65.16 | $66.05 | $65.02 | $65.58 | $46.57 | 2,316,568 |
| 2017-03-23 | $64.57 | $65.08 | $64.43 | $64.97 | $46.14 | 2,109,512 |
| 2017-03-22 | $64.61 | $64.89 | $64.47 | $64.59 | $45.87 | 3,183,165 |
| 2017-03-21 | $64.96 | $65.10 | $64.53 | $64.65 | $45.91 | 2,538,218 |
| 2017-03-20 | $64.32 | $64.68 | $64.24 | $64.35 | $45.70 | 1,128,021 |
| 2017-03-17 | $64.12 | $64.71 | $63.95 | $64.20 | $45.59 | 2,322,874 |
| 2017-03-16 | $64.00 | $64.00 | $63.34 | $63.41 | $45.03 | 4,384,368 |
| 2017-03-15 | $61.90 | $62.63 | $61.80 | $62.50 | $44.38 | 1,517,752 |
| 2017-03-14 | $63.31 | $63.31 | $62.97 | $63.18 | $43.81 | 1,068,072 |
| 2017-03-13 | $63.10 | $63.25 | $62.88 | $63.20 | $43.82 | 1,368,184 |
| 2017-03-10 | $62.70 | $62.93 | $62.62 | $62.82 | $43.56 | 1,035,821 |
| 2017-03-09 | $62.40 | $62.77 | $62.28 | $62.56 | $43.38 | 2,436,772 |
| 2017-03-08 | $63.00 | $63.00 | $62.44 | $62.49 | $43.33 | 1,607,721 |
| 2017-03-07 | $62.86 | $63.16 | $62.77 | $63.00 | $43.68 | 1,770,645 |
| 2017-03-06 | $62.99 | $63.18 | $62.65 | $63.08 | $43.74 | 1,550,989 |
| 2017-03-03 | $63.00 | $63.44 | $62.87 | $63.29 | $43.88 | 1,313,782 |
| 2017-03-02 | $63.85 | $64.16 | $63.77 | $63.80 | $44.24 | 3,242,770 |
| 2017-03-01 | $63.74 | $64.39 | $63.69 | $64.30 | $44.58 | 2,333,326 |
| 2017-02-28 | $63.95 | $64.05 | $63.74 | $63.84 | $44.26 | 1,675,768 |
| 2017-02-27 | $63.50 | $64.30 | $63.44 | $64.11 | $44.45 | 1,863,896 |
| 2017-02-24 | $63.58 | $64.02 | $63.36 | $63.95 | $44.34 | 1,528,522 |
| 2017-02-23 | $63.50 | $64.23 | $63.24 | $64.01 | $44.38 | 1,810,024 |
| 2017-02-22 | $62.73 | $63.00 | $62.56 | $62.90 | $43.61 | 1,426,904 |
| 2017-02-21 | $62.50 | $62.95 | $62.30 | $62.92 | $43.63 | 1,205,255 |
| 2017-02-17 | $62.38 | $62.73 | $62.19 | $62.66 | $43.45 | 1,312,077 |
| 2017-02-16 | $62.41 | $62.80 | $62.16 | $62.66 | $43.45 | 2,983,616 |
| 2017-02-15 | $61.32 | $62.34 | $61.32 | $62.22 | $43.14 | 1,795,216 |
| 2017-02-14 | $62.20 | $62.24 | $61.47 | $61.79 | $42.84 | 2,923,416 |
| 2017-02-13 | $125.99 | $126.15 | $123.81 | $124.61 | $43.20 | 4,417,534 |
| 2017-02-10 | $125.56 | $125.88 | $125.20 | $125.25 | $43.42 | 3,147,228 |
| 2017-02-09 | $126.25 | $126.50 | $125.71 | $125.83 | $43.62 | 3,092,116 |
| 2017-02-08 | $125.90 | $126.69 | $125.82 | $126.11 | $43.72 | 3,926,166 |
| 2017-02-07 | $124.43 | $125.51 | $124.25 | $125.33 | $43.45 | 2,020,362 |
| 2017-02-06 | $124.64 | $124.88 | $124.13 | $124.59 | $43.19 | 2,464,852 |
| 2017-02-03 | $123.90 | $124.80 | $123.56 | $124.55 | $43.18 | 4,429,034 |
| 2017-02-02 | $123.33 | $123.60 | $122.93 | $122.98 | $42.63 | 5,026,346 |
| 2017-02-01 | $123.34 | $123.68 | $122.63 | $122.81 | $42.58 | 4,530,212 |
| 2017-01-31 | $122.30 | $123.73 | $122.05 | $123.20 | $42.71 | 6,198,744 |
| 2017-01-30 | $122.15 | $122.68 | $121.91 | $121.99 | $42.29 | 3,296,490 |
| 2017-01-27 | $123.90 | $124.09 | $123.05 | $123.62 | $42.86 | 5,786,836 |
| 2017-01-26 | $123.83 | $124.04 | $123.60 | $123.77 | $42.91 | 5,604,452 |
| 2017-01-25 | $121.81 | $123.49 | $121.70 | $123.36 | $42.77 | 8,103,922 |
| 2017-01-24 | $119.61 | $120.20 | $119.60 | $119.80 | $41.53 | 6,143,688 |
| 2017-01-23 | $118.47 | $119.08 | $118.20 | $118.92 | $41.23 | 8,220,550 |
| 2017-01-20 | $116.99 | $117.50 | $116.70 | $117.30 | $40.66 | 5,635,868 |
| 2017-01-19 | $115.68 | $116.87 | $115.55 | $116.76 | $40.48 | 10,968,976 |
| 2017-01-18 | $114.62 | $114.63 | $113.72 | $114.15 | $39.57 | 13,927,974 |
| 2017-01-17 | $114.42 | $114.64 | $112.77 | $113.10 | $39.21 | 22,173,144 |
| 2017-01-13 | $114.40 | $115.42 | $114.24 | $115.21 | $39.94 | 1,188,232 |
| 2017-01-12 | $115.38 | $115.87 | $114.77 | $114.91 | $39.84 | 2,185,844 |
| 2017-01-11 | $114.17 | $115.08 | $113.77 | $114.43 | $39.67 | 3,251,528 |
| 2017-01-10 | $113.25 | $113.70 | $112.88 | $113.43 | $39.32 | 1,926,128 |
| 2017-01-09 | $113.55 | $113.99 | $112.99 | $113.71 | $39.42 | 2,640,092 |
| 2017-01-06 | $112.75 | $113.06 | $112.32 | $112.55 | $39.02 | 1,408,406 |
| 2017-01-05 | $113.35 | $114.15 | $112.86 | $112.86 | $39.13 | 3,662,898 |
| 2017-01-04 | $113.02 | $113.15 | $111.76 | $112.74 | $39.08 | 4,436,412 |
| 2017-01-03 | $113.15 | $113.36 | $112.58 | $112.99 | $39.17 | 1,290,452 |
| 2016-12-30 | $113.43 | $113.85 | $112.58 | $112.67 | $39.06 | 833,266 |
| 2016-12-29 | $111.82 | $112.56 | $111.79 | $112.37 | $38.96 | 808,318 |
| 2016-12-28 | $111.07 | $111.92 | $111.06 | $111.37 | $38.61 | 1,279,620 |
| 2016-12-27 | $112.78 | $112.89 | $111.93 | $112.62 | $39.04 | 844,142 |
| 2016-12-23 | $111.53 | $112.43 | $111.48 | $112.20 | $38.90 | 471,650 |
| 2016-12-22 | $112.23 | $112.37 | $111.71 | $112.03 | $38.84 | 1,245,376 |
| 2016-12-21 | $112.62 | $113.24 | $112.32 | $112.46 | $38.99 | 682,584 |
| 2016-12-20 | $112.62 | $112.71 | $112.12 | $112.61 | $39.04 | 647,940 |
| 2016-12-19 | $112.07 | $113.26 | $111.94 | $112.85 | $39.12 | 1,256,284 |
| 2016-12-16 | $112.77 | $113.05 | $111.98 | $112.51 | $39.00 | 1,365,758 |
| 2016-12-15 | $111.91 | $112.34 | $111.63 | $112.04 | $38.84 | 1,395,628 |
| 2016-12-14 | $113.81 | $114.21 | $111.76 | $111.81 | $38.76 | 3,556,394 |
| 2016-12-13 | $111.93 | $113.26 | $111.46 | $112.45 | $38.98 | 2,673,558 |
| 2016-12-12 | $110.05 | $111.10 | $110.04 | $110.66 | $38.36 | 1,427,800 |
| 2016-12-09 | $111.32 | $111.46 | $110.39 | $111.00 | $38.48 | 2,331,884 |
| 2016-12-08 | $109.61 | $110.05 | $109.36 | $109.57 | $37.99 | 1,709,294 |
| 2016-12-07 | $109.34 | $110.61 | $109.15 | $110.37 | $38.26 | 1,754,964 |
| 2016-12-06 | $110.35 | $110.36 | $109.47 | $109.76 | $38.05 | 1,429,916 |
| 2016-12-05 | $110.41 | $110.68 | $109.67 | $110.19 | $38.20 | 2,435,332 |
| 2016-12-02 | $109.46 | $110.35 | $109.08 | $110.23 | $38.21 | 1,921,016 |
| 2016-12-01 | $108.21 | $108.65 | $107.56 | $108.54 | $37.63 | 3,561,662 |
| 2016-11-30 | $112.26 | $112.27 | $108.94 | $109.04 | $37.80 | 3,679,378 |
| 2016-11-29 | $110.98 | $111.48 | $110.82 | $110.95 | $38.46 | 1,823,386 |
| 2016-11-28 | $110.83 | $110.88 | $110.01 | $110.22 | $38.21 | 2,386,946 |
| 2016-11-25 | $110.23 | $110.26 | $109.46 | $109.93 | $38.11 | 1,665,782 |
| 2016-11-23 | $107.56 | $108.81 | $107.47 | $108.33 | $37.56 | 3,709,920 |
| 2016-11-22 | $108.34 | $108.89 | $108.22 | $108.71 | $37.69 | 2,471,252 |
| 2016-11-21 | $108.46 | $108.86 | $108.12 | $108.74 | $37.70 | 2,795,066 |
| 2016-11-18 | $107.72 | $107.79 | $107.03 | $107.31 | $37.20 | 1,923,076 |
| 2016-11-17 | $106.88 | $107.63 | $106.61 | $106.94 | $37.07 | 2,413,812 |
| 2016-11-16 | $106.16 | $106.99 | $105.90 | $106.53 | $36.93 | 2,127,894 |
| 2016-11-15 | $107.26 | $107.50 | $106.56 | $107.01 | $37.10 | 3,239,534 |
| 2016-11-14 | $106.14 | $107.26 | $105.68 | $106.09 | $36.78 | 2,649,678 |
| 2016-11-11 | $108.23 | $108.85 | $107.61 | $108.24 | $37.52 | 4,329,908 |
| 2016-11-10 | $107.42 | $107.42 | $105.42 | $105.94 | $36.73 | 7,706,096 |
| 2016-11-09 | $111.34 | $112.28 | $111.02 | $111.69 | $38.72 | 1,626,364 |
| 2016-11-08 | $112.84 | $114.17 | $112.82 | $113.77 | $39.44 | 1,155,192 |
| 2016-11-07 | $112.38 | $113.32 | $112.30 | $113.32 | $39.29 | 1,334,204 |
| 2016-11-04 | $112.41 | $113.24 | $112.00 | $112.46 | $38.99 | 887,790 |
| 2016-11-03 | $113.91 | $114.46 | $113.25 | $113.55 | $39.36 | 1,859,068 |
| 2016-11-02 | $113.69 | $113.73 | $112.29 | $112.56 | $39.02 | 4,206,160 |
| 2016-11-01 | $114.51 | $114.65 | $112.57 | $113.15 | $39.23 | 5,086,546 |
| 2016-10-31 | $114.67 | $114.99 | $113.89 | $114.89 | $39.83 | 4,041,528 |
| 2016-10-28 | $113.43 | $114.72 | $113.21 | $114.09 | $39.55 | 3,459,776 |
| 2016-10-27 | $112.67 | $112.82 | $111.74 | $112.08 | $38.86 | 3,628,548 |
| 2016-10-26 | $112.86 | $112.91 | $111.06 | $111.59 | $38.69 | 4,482,270 |
| 2016-10-25 | $114.63 | $115.01 | $114.01 | $114.28 | $39.62 | 5,429,122 |
| 2016-10-24 | $112.44 | $114.56 | $112.43 | $114.10 | $39.56 | 4,949,678 |
| 2016-10-21 | $119.61 | $119.61 | $109.66 | $113.35 | $39.30 | 20,043,424 |
| 2016-10-20 | $117.17 | $118.51 | $117.17 | $118.13 | $40.95 | 232,892 |
| 2016-10-19 | $117.85 | $118.11 | $117.25 | $117.97 | $40.90 | 397,526 |
| 2016-10-18 | $119.30 | $119.34 | $118.39 | $118.76 | $41.17 | 345,002 |
| 2016-10-17 | $117.54 | $118.30 | $117.52 | $118.00 | $40.91 | 556,590 |
| 2016-10-14 | $119.56 | $120.09 | $119.26 | $119.41 | $41.40 | 361,938 |
| 2016-10-13 | $118.81 | $120.91 | $118.73 | $120.61 | $41.81 | 586,318 |
| 2016-10-12 | $118.82 | $119.43 | $118.26 | $118.99 | $41.25 | 721,784 |
| 2016-10-11 | $120.49 | $120.59 | $118.89 | $119.13 | $41.30 | 415,912 |
| 2016-10-10 | $120.72 | $120.95 | $120.41 | $120.70 | $41.84 | 755,042 |
| 2016-10-07 | $120.69 | $121.77 | $120.63 | $121.53 | $42.13 | 891,646 |
| 2016-10-06 | $122.60 | $123.48 | $122.60 | $123.01 | $42.64 | 563,206 |
| 2016-10-05 | $125.76 | $125.80 | $124.31 | $124.73 | $43.24 | 515,194 |
| 2016-10-04 | $130.10 | $130.40 | $127.46 | $127.89 | $44.34 | 705,780 |
| 2016-10-03 | $128.08 | $128.09 | $127.49 | $127.67 | $44.26 | 347,564 |
| 2016-09-30 | $127.88 | $128.70 | $127.59 | $127.65 | $44.25 | 252,934 |
| 2016-09-29 | $128.67 | $128.84 | $127.15 | $127.30 | $44.13 | 291,792 |
| 2016-09-28 | $128.42 | $128.89 | $128.01 | $128.69 | $44.61 | 361,352 |
| 2016-09-27 | $127.43 | $128.01 | $126.99 | $127.58 | $44.23 | 377,488 |
| 2016-09-26 | $126.30 | $127.09 | $126.05 | $126.85 | $43.98 | 330,736 |
| 2016-09-23 | $127.01 | $128.30 | $127.01 | $127.93 | $44.35 | 500,752 |
| 2016-09-22 | $127.55 | $127.99 | $127.22 | $127.31 | $44.14 | 365,490 |
| 2016-09-21 | $124.48 | $126.08 | $124.23 | $125.86 | $43.63 | 301,678 |
| 2016-09-20 | $125.04 | $125.17 | $124.52 | $124.88 | $43.29 | 395,754 |
| 2016-09-19 | $124.36 | $124.49 | $123.72 | $123.75 | $42.90 | 400,980 |
| 2016-09-16 | $123.68 | $123.87 | $122.95 | $123.20 | $42.71 | 361,896 |
| 2016-09-15 | $123.97 | $125.42 | $123.60 | $125.08 | $43.36 | 252,538 |
| 2016-09-14 | $123.97 | $124.44 | $123.30 | $123.58 | $42.84 | 429,960 |
| 2016-09-13 | $124.55 | $125.20 | $123.75 | $124.18 | $43.05 | 498,034 |
| 2016-09-12 | $124.39 | $126.39 | $124.27 | $126.09 | $43.71 | 583,978 |
| 2016-09-09 | $126.45 | $126.48 | $123.41 | $123.43 | $42.79 | 525,676 |
| 2016-09-08 | $128.64 | $129.00 | $127.10 | $127.24 | $44.11 | 417,338 |
| 2016-09-07 | $129.02 | $129.33 | $128.27 | $128.76 | $44.64 | 325,234 |
| 2016-09-06 | $127.80 | $128.84 | $127.66 | $128.35 | $44.50 | 301,696 |
| 2016-09-02 | $129.03 | $130.18 | $128.74 | $129.19 | $44.79 | 889,772 |
| 2016-09-01 | $124.26 | $125.54 | $123.83 | $125.31 | $43.44 | 265,996 |
| 2016-08-31 | $123.68 | $124.63 | $123.68 | $124.19 | $43.05 | 284,456 |
| 2016-08-30 | $125.13 | $125.32 | $124.13 | $124.44 | $43.14 | 440,078 |
| 2016-08-29 | $125.80 | $125.91 | $124.90 | $125.73 | $43.59 | 269,758 |
| 2016-08-26 | $126.61 | $127.99 | $125.61 | $125.93 | $43.66 | 473,120 |
| 2016-08-25 | $127.03 | $127.82 | $126.67 | $127.19 | $44.09 | 295,338 |
| 2016-08-24 | $127.57 | $127.69 | $126.91 | $127.14 | $44.08 | 224,916 |
| 2016-08-23 | $129.40 | $129.44 | $127.65 | $127.89 | $44.34 | 354,128 |
| 2016-08-22 | $128.66 | $129.16 | $128.13 | $128.69 | $44.61 | 459,910 |
| 2016-08-19 | $127.52 | $127.80 | $126.95 | $127.55 | $44.22 | 245,286 |
| 2016-08-18 | $127.64 | $127.85 | $127.09 | $127.32 | $44.14 | 267,150 |
| 2016-08-17 | $127.52 | $128.55 | $127.00 | $128.28 | $44.47 | 285,564 |
| 2016-08-16 | $128.00 | $129.35 | $127.99 | $129.04 | $44.28 | 469,322 |
| 2016-08-15 | $128.26 | $128.78 | $127.95 | $128.01 | $43.93 | 264,550 |
| 2016-08-12 | $128.63 | $128.99 | $128.27 | $128.36 | $44.05 | 229,764 |
| 2016-08-11 | $128.74 | $129.38 | $128.53 | $128.67 | $44.15 | 800,768 |
| 2016-08-10 | $126.10 | $126.56 | $125.89 | $126.00 | $43.24 | 288,566 |
| 2016-08-09 | $124.61 | $125.35 | $124.55 | $124.98 | $42.89 | 360,656 |
| 2016-08-08 | $123.90 | $124.70 | $123.89 | $124.61 | $42.76 | 517,840 |
| 2016-08-05 | $125.78 | $126.57 | $125.60 | $126.05 | $43.25 | 494,964 |
| 2016-08-04 | $126.32 | $126.64 | $125.84 | $126.14 | $43.28 | 336,104 |
| 2016-08-03 | $126.38 | $126.56 | $125.31 | $125.78 | $43.16 | 436,436 |
| 2016-08-02 | $127.76 | $128.57 | $127.57 | $128.28 | $44.02 | 444,304 |
| 2016-08-01 | $126.54 | $127.24 | $126.27 | $126.58 | $43.43 | 427,112 |
| 2016-07-29 | $126.41 | $128.58 | $125.81 | $127.69 | $43.82 | 329,224 |
| 2016-07-28 | $125.94 | $126.80 | $125.41 | $126.61 | $43.44 | 335,766 |
| 2016-07-27 | $124.80 | $125.92 | $124.42 | $125.28 | $42.99 | 419,356 |
| 2016-07-26 | $126.68 | $126.99 | $125.51 | $125.73 | $43.14 | 519,184 |
| 2016-07-25 | $126.33 | $126.66 | $125.79 | $126.40 | $43.37 | 278,216 |
| 2016-07-22 | $125.91 | $126.77 | $125.78 | $126.58 | $43.43 | 679,350 |
| 2016-07-21 | $126.15 | $127.11 | $125.83 | $126.20 | $43.30 | 365,850 |
| 2016-07-20 | $126.55 | $127.17 | $126.13 | $126.44 | $43.39 | 389,512 |
| 2016-07-19 | $126.19 | $126.44 | $125.69 | $126.12 | $43.28 | 537,154 |
| 2016-07-18 | $127.57 | $127.76 | $126.91 | $127.23 | $43.66 | 438,444 |
| 2016-07-15 | $127.80 | $128.27 | $127.17 | $127.74 | $43.83 | 545,962 |
| 2016-07-14 | $128.68 | $128.73 | $127.37 | $127.61 | $43.79 | 399,488 |
| 2016-07-13 | $127.19 | $128.44 | $127.08 | $127.40 | $43.72 | 537,072 |
| 2016-07-12 | $126.75 | $128.55 | $126.44 | $127.68 | $43.81 | 902,784 |
| 2016-07-11 | $127.01 | $128.32 | $126.80 | $128.02 | $43.93 | 513,088 |
| 2016-07-08 | $126.45 | $127.43 | $126.11 | $127.18 | $43.64 | 932,548 |
| 2016-07-07 | $127.94 | $128.42 | $127.00 | $127.28 | $43.67 | 564,784 |
| 2016-07-06 | $127.97 | $128.05 | $126.45 | $127.81 | $43.86 | 958,104 |
| 2016-07-05 | $130.47 | $131.34 | $130.38 | $130.99 | $44.95 | 752,532 |
| 2016-07-01 | $130.66 | $130.82 | $129.14 | $129.46 | $44.42 | 659,342 |
| 2016-06-30 | $127.12 | $129.48 | $126.95 | $129.48 | $44.43 | 855,916 |
| 2016-06-29 | $126.64 | $127.40 | $125.75 | $126.46 | $43.39 | 1,346,888 |
| 2016-06-28 | $122.57 | $123.09 | $121.64 | $123.06 | $42.23 | 966,694 |
| 2016-06-27 | $118.96 | $119.32 | $117.81 | $118.92 | $40.81 | 1,036,604 |
| 2016-06-24 | $121.33 | $123.82 | $119.18 | $119.67 | $41.06 | 2,301,628 |
| 2016-06-23 | $126.83 | $127.17 | $124.59 | $127.15 | $43.63 | 1,038,952 |
| 2016-06-22 | $124.93 | $126.15 | $124.72 | $125.12 | $42.93 | 627,958 |
| 2016-06-21 | $124.53 | $125.29 | $124.20 | $124.50 | $42.72 | 1,171,450 |
| 2016-06-20 | $124.70 | $124.74 | $123.21 | $123.21 | $42.28 | 1,430,952 |
| 2016-06-17 | $118.69 | $119.32 | $117.87 | $118.90 | $40.80 | 659,904 |
| 2016-06-16 | $116.63 | $119.26 | $116.18 | $119.21 | $40.91 | 421,852 |
| 2016-06-15 | $117.58 | $118.13 | $116.48 | $116.49 | $39.97 | 489,544 |
| 2016-06-14 | $116.55 | $117.10 | $115.40 | $115.97 | $39.79 | 972,520 |
| 2016-06-13 | $119.52 | $120.45 | $118.44 | $118.44 | $40.64 | 803,124 |
| 2016-06-10 | $120.83 | $121.68 | $119.87 | $120.55 | $41.37 | 1,087,482 |
| 2016-06-09 | $123.67 | $124.35 | $123.57 | $124.20 | $42.62 | 263,180 |
| 2016-06-08 | $124.48 | $124.81 | $124.14 | $124.39 | $42.68 | 230,094 |
| 2016-06-07 | $124.35 | $124.87 | $124.05 | $124.30 | $42.65 | 399,308 |
| 2016-06-06 | $123.44 | $124.43 | $123.27 | $123.30 | $42.31 | 369,880 |
| 2016-06-03 | $121.84 | $122.79 | $121.68 | $122.76 | $42.12 | 380,722 |
| 2016-06-02 | $120.26 | $120.73 | $119.85 | $120.58 | $41.38 | 343,812 |
| 2016-06-01 | $120.13 | $121.03 | $120.09 | $120.68 | $41.41 | 467,920 |
| 2016-05-31 | $124.23 | $124.31 | $121.31 | $121.65 | $41.74 | 626,922 |
| 2016-05-27 | $122.87 | $123.34 | $122.75 | $122.94 | $42.19 | 213,104 |
| 2016-05-26 | $122.87 | $123.26 | $122.48 | $122.91 | $42.18 | 239,822 |
| 2016-05-25 | $123.31 | $123.43 | $122.87 | $122.87 | $42.16 | 402,754 |
| 2016-05-24 | $121.48 | $122.43 | $121.38 | $122.01 | $41.87 | 329,342 |
| 2016-05-23 | $119.50 | $119.85 | $119.11 | $119.71 | $41.08 | 539,600 |
| 2016-05-20 | $120.85 | $120.93 | $120.15 | $120.24 | $41.26 | 236,752 |
| 2016-05-19 | $119.74 | $120.60 | $119.20 | $120.46 | $41.33 | 478,638 |
| 2016-05-18 | $121.65 | $122.37 | $120.63 | $121.08 | $41.55 | 592,720 |
| 2016-05-17 | $121.46 | $121.81 | $120.73 | $120.98 | $41.51 | 487,412 |
| 2016-05-16 | $120.74 | $122.79 | $120.60 | $122.53 | $42.04 | 361,210 |
| 2016-05-13 | $120.78 | $121.61 | $120.49 | $120.57 | $41.37 | 348,812 |
| 2016-05-12 | $122.88 | $123.08 | $121.89 | $122.34 | $41.98 | 377,002 |
| 2016-05-11 | $123.05 | $123.16 | $122.62 | $122.85 | $42.15 | 291,648 |
| 2016-05-10 | $122.19 | $123.09 | $122.09 | $122.99 | $42.20 | 305,338 |
| 2016-05-09 | $121.14 | $121.85 | $121.14 | $121.27 | $41.61 | 449,682 |
| 2016-05-06 | $120.99 | $121.94 | $120.48 | $121.80 | $41.79 | 400,164 |
| 2016-05-05 | $120.96 | $121.83 | $120.86 | $121.60 | $41.73 | 328,368 |
| 2016-05-04 | $119.69 | $120.58 | $119.48 | $120.45 | $41.33 | 838,770 |
| 2016-05-03 | $120.75 | $121.58 | $120.68 | $121.22 | $41.60 | 595,868 |
| 2016-05-02 | $122.35 | $122.99 | $118.50 | $122.62 | $42.08 | 355,602 |
| 2016-04-29 | $122.31 | $123.22 | $121.50 | $122.15 | $41.91 | 493,154 |
| 2016-04-28 | $120.77 | $122.27 | $120.66 | $121.49 | $41.69 | 378,788 |
| 2016-04-27 | $120.29 | $121.23 | $120.03 | $120.95 | $41.50 | 467,594 |
| 2016-04-26 | $121.31 | $121.83 | $120.58 | $121.08 | $41.55 | 526,816 |
| 2016-04-25 | $120.16 | $121.20 | $120.12 | $121.05 | $41.54 | 505,674 |
| 2016-04-22 | $119.25 | $119.77 | $118.60 | $119.71 | $41.08 | 333,820 |
| 2016-04-21 | $119.27 | $119.68 | $118.88 | $119.20 | $40.90 | 561,364 |
| 2016-04-20 | $122.13 | $123.08 | $121.83 | $122.43 | $42.01 | 545,870 |
| 2016-04-19 | $123.39 | $123.67 | $122.75 | $123.36 | $42.33 | 738,718 |
| 2016-04-18 | $120.37 | $122.48 | $120.31 | $122.31 | $41.97 | 525,072 |
| 2016-04-15 | $119.58 | $120.48 | $119.43 | $120.33 | $41.29 | 658,686 |
| 2016-04-14 | $118.91 | $119.15 | $118.31 | $118.87 | $40.79 | 654,578 |
| 2016-04-13 | $119.30 | $119.35 | $117.73 | $118.29 | $40.59 | 742,548 |
| 2016-04-12 | $118.19 | $118.86 | $117.85 | $118.55 | $40.68 | 486,162 |
| 2016-04-11 | $119.37 | $119.73 | $118.51 | $118.59 | $40.69 | 791,594 |
| 2016-04-08 | $117.93 | $118.26 | $117.53 | $117.86 | $40.44 | 626,820 |
| 2016-04-07 | $116.49 | $117.10 | $115.97 | $116.02 | $39.81 | 447,830 |
| 2016-04-06 | $115.24 | $116.80 | $115.24 | $116.64 | $40.02 | 405,484 |
| 2016-04-05 | $116.41 | $117.07 | $115.85 | $116.86 | $40.10 | 418,254 |
| 2016-04-04 | $117.33 | $117.43 | $116.73 | $117.02 | $40.15 | 511,052 |
| 2016-04-01 | $115.10 | $116.37 | $115.09 | $116.32 | $39.91 | 393,334 |
| 2016-03-31 | $117.58 | $117.91 | $116.78 | $116.91 | $40.12 | 415,354 |
| 2016-03-30 | $116.50 | $117.39 | $116.33 | $116.98 | $40.14 | 502,252 |
| 2016-03-29 | $113.94 | $115.20 | $113.52 | $115.09 | $39.49 | 393,484 |
| 2016-03-28 | $114.27 | $114.44 | $113.55 | $114.05 | $39.13 | 212,906 |
| 2016-03-24 | $112.87 | $113.43 | $112.70 | $113.35 | $38.89 | 325,956 |
| 2016-03-23 | $113.45 | $113.99 | $113.13 | $113.61 | $38.98 | 351,768 |
| 2016-03-22 | $113.12 | $113.75 | $112.94 | $112.99 | $38.77 | 421,236 |
| 2016-03-21 | $113.81 | $114.54 | $113.73 | $114.11 | $39.16 | 513,744 |
| 2016-03-18 | $116.14 | $116.44 | $114.77 | $114.81 | $39.40 | 599,396 |
| 2016-03-17 | $115.31 | $117.14 | $115.17 | $116.57 | $40.00 | 707,458 |
| 2016-03-16 | $113.20 | $114.46 | $112.66 | $114.41 | $39.26 | 562,926 |
| 2016-03-15 | $116.52 | $117.27 | $116.44 | $117.23 | $39.19 | 460,888 |
| 2016-03-14 | $117.64 | $117.74 | $116.74 | $116.75 | $39.03 | 827,934 |
| 2016-03-11 | $116.58 | $117.49 | $116.25 | $117.10 | $39.15 | 944,476 |
| 2016-03-10 | $114.78 | $115.53 | $113.50 | $114.47 | $38.27 | 1,262,592 |
| 2016-03-09 | $113.82 | $115.07 | $113.74 | $114.71 | $38.35 | 591,650 |
| 2016-03-08 | $113.35 | $114.34 | $113.15 | $113.96 | $38.10 | 457,110 |
| 2016-03-07 | $114.15 | $114.49 | $113.66 | $114.18 | $38.17 | 446,914 |
| 2016-03-04 | $113.85 | $115.28 | $113.70 | $115.00 | $38.45 | 1,102,340 |
| 2016-03-03 | $111.74 | $112.82 | $111.50 | $112.63 | $37.65 | 452,664 |
| 2016-03-02 | $111.99 | $111.99 | $110.99 | $111.64 | $37.32 | 740,128 |
| 2016-03-01 | $110.92 | $111.86 | $110.54 | $111.76 | $37.36 | 1,456,888 |
| 2016-02-29 | $108.17 | $109.83 | $108.05 | $108.64 | $36.32 | 583,180 |
| 2016-02-26 | $109.71 | $109.95 | $108.40 | $108.48 | $36.27 | 504,858 |
| 2016-02-25 | $108.09 | $109.38 | $107.78 | $109.22 | $36.51 | 586,804 |
| 2016-02-24 | $106.75 | $108.43 | $106.62 | $107.75 | $36.02 | 1,033,192 |
| 2016-02-23 | $108.48 | $108.77 | $108.01 | $108.21 | $36.18 | 1,342,134 |
| 2016-02-22 | $109.19 | $109.86 | $109.07 | $109.23 | $36.52 | 1,182,930 |
| 2016-02-19 | $109.18 | $110.20 | $109.06 | $109.92 | $36.75 | 679,640 |
| 2016-02-18 | $110.08 | $110.91 | $109.81 | $110.57 | $36.97 | 1,164,882 |
| 2016-02-17 | $110.63 | $112.17 | $110.46 | $111.51 | $37.28 | 1,154,830 |
| 2016-02-16 | $109.74 | $111.05 | $109.13 | $110.44 | $36.92 | 1,118,516 |
| 2016-02-12 | $106.98 | $109.34 | $106.69 | $108.93 | $36.42 | 1,003,206 |
| 2016-02-11 | $106.17 | $107.90 | $106.00 | $107.43 | $35.92 | 1,392,374 |
| 2016-02-10 | $107.36 | $107.61 | $106.33 | $106.84 | $35.72 | 1,409,910 |
| 2016-02-09 | $106.92 | $109.58 | $106.83 | $108.93 | $36.42 | 1,463,282 |
| 2016-02-08 | $106.81 | $109.12 | $106.35 | $108.50 | $36.27 | 4,041,776 |
| 2016-02-05 | $108.95 | $109.11 | $107.63 | $108.31 | $36.21 | 442,902 |
| 2016-02-04 | $109.31 | $110.06 | $108.93 | $109.36 | $36.56 | 629,622 |
| 2016-02-03 | $112.03 | $112.26 | $110.59 | $111.31 | $37.21 | 771,138 |
| 2016-02-02 | $110.34 | $110.94 | $110.04 | $110.26 | $36.86 | 764,374 |
| 2016-02-01 | $109.82 | $111.74 | $109.33 | $111.42 | $37.25 | 814,768 |
| 2016-01-29 | $109.56 | $111.26 | $109.14 | $111.01 | $37.11 | 809,726 |
| 2016-01-28 | $108.77 | $108.82 | $107.73 | $108.19 | $36.17 | 967,600 |
| 2016-01-27 | $106.22 | $107.70 | $105.67 | $106.06 | $35.46 | 471,842 |
| 2016-01-26 | $104.13 | $105.98 | $104.08 | $105.39 | $35.23 | 530,860 |
| 2016-01-25 | $103.64 | $104.51 | $103.41 | $103.41 | $34.57 | 482,562 |
| 2016-01-22 | $103.80 | $104.31 | $103.20 | $103.88 | $34.73 | 668,368 |
| 2016-01-21 | $100.79 | $102.46 | $100.06 | $102.09 | $34.13 | 712,412 |
| 2016-01-20 | $101.30 | $102.13 | $99.81 | $101.83 | $34.04 | 765,744 |
| 2016-01-19 | $103.83 | $103.89 | $102.40 | $102.85 | $34.38 | 643,860 |
| 2016-01-15 | $101.85 | $102.85 | $101.34 | $101.90 | $34.07 | 859,336 |
| 2016-01-14 | $105.19 | $105.74 | $104.43 | $105.12 | $35.14 | 789,298 |
| 2016-01-13 | $107.11 | $107.55 | $105.39 | $105.54 | $35.28 | 563,452 |
| 2016-01-12 | $106.93 | $107.17 | $105.98 | $106.86 | $35.72 | 461,962 |
| 2016-01-11 | $106.80 | $107.23 | $105.57 | $106.33 | $35.55 | 933,484 |
| 2016-01-08 | $106.26 | $106.52 | $104.57 | $104.67 | $34.99 | 918,340 |
| 2016-01-07 | $106.71 | $107.78 | $105.88 | $106.12 | $35.48 | 569,560 |
| 2016-01-06 | $107.92 | $109.07 | $107.86 | $108.57 | $36.30 | 399,704 |
| 2016-01-05 | $108.13 | $109.08 | $108.06 | $108.79 | $36.37 | 567,080 |
| 2016-01-04 | $109.37 | $109.46 | $107.75 | $108.56 | $36.29 | 797,140 |
| 2015-12-31 | $111.71 | $112.37 | $110.33 | $110.45 | $36.93 | 174,266 |
| 2015-12-30 | $112.26 | $112.71 | $111.97 | $112.00 | $37.44 | 287,426 |
| 2015-12-29 | $112.09 | $112.79 | $111.99 | $112.43 | $37.59 | 305,596 |
| 2015-12-28 | $111.00 | $112.04 | $109.70 | $111.63 | $37.32 | 273,608 |
| 2015-12-24 | $111.38 | $112.49 | $111.38 | $111.76 | $37.36 | 191,884 |
| 2015-12-23 | $110.74 | $111.93 | $110.59 | $111.75 | $37.36 | 423,244 |
| 2015-12-22 | $109.04 | $109.67 | $108.43 | $109.51 | $36.61 | 621,210 |
| 2015-12-21 | $110.40 | $110.40 | $108.43 | $109.08 | $36.47 | 757,358 |
| 2015-12-18 | $109.94 | $110.07 | $108.85 | $108.90 | $36.41 | 911,942 |
| 2015-12-17 | $111.50 | $111.65 | $110.45 | $110.45 | $36.93 | 1,607,690 |
| 2015-12-16 | $111.64 | $112.66 | $111.09 | $112.40 | $37.58 | 982,316 |
| 2015-12-15 | $111.30 | $111.65 | $110.09 | $110.32 | $36.88 | 1,167,948 |
| 2015-12-14 | $109.56 | $110.10 | $108.30 | $109.79 | $36.70 | 1,834,952 |
| 2015-12-11 | $109.53 | $110.35 | $108.55 | $109.02 | $36.45 | 4,039,004 |
| 2015-12-10 | $112.26 | $112.54 | $111.49 | $111.72 | $37.35 | 714,180 |
| 2015-12-09 | $113.66 | $114.30 | $112.29 | $112.93 | $37.75 | 628,328 |
| 2015-12-08 | $113.99 | $114.43 | $113.39 | $113.78 | $38.04 | 1,021,460 |
| 2015-12-07 | $115.84 | $115.84 | $115.22 | $115.59 | $38.64 | 508,598 |
| 2015-12-04 | $113.76 | $115.46 | $113.65 | $115.33 | $38.56 | 403,378 |
| 2015-12-03 | $116.32 | $116.49 | $114.24 | $114.53 | $38.29 | 493,084 |
| 2015-12-02 | $116.55 | $116.89 | $115.50 | $115.76 | $38.70 | 288,854 |
| 2015-12-01 | $116.22 | $117.35 | $116.07 | $117.15 | $39.17 | 380,002 |
| 2015-11-30 | $117.40 | $117.56 | $115.62 | $115.74 | $38.69 | 614,516 |
| 2015-11-27 | $117.23 | $117.56 | $116.96 | $117.13 | $39.16 | 112,884 |
| 2015-11-25 | $117.18 | $117.18 | $116.69 | $116.87 | $39.07 | 232,496 |
| 2015-11-24 | $115.73 | $116.63 | $115.47 | $116.33 | $38.89 | 235,088 |
| 2015-11-23 | $116.84 | $117.38 | $116.42 | $116.48 | $38.94 | 354,824 |
| 2015-11-20 | $117.90 | $118.45 | $116.75 | $116.86 | $39.07 | 351,452 |
| 2015-11-19 | $118.15 | $118.50 | $117.63 | $117.90 | $39.42 | 377,796 |
| 2015-11-18 | $115.48 | $116.67 | $115.48 | $116.57 | $38.97 | 359,612 |
| 2015-11-17 | $115.75 | $116.00 | $115.02 | $115.31 | $38.55 | 431,966 |
| 2015-11-16 | $112.95 | $114.65 | $112.92 | $114.59 | $38.31 | 300,756 |
| 2015-11-13 | $111.87 | $112.93 | $111.83 | $112.46 | $37.60 | 366,696 |
| 2015-11-12 | $113.57 | $113.90 | $112.94 | $112.94 | $37.76 | 358,054 |
| 2015-11-11 | $114.60 | $115.19 | $114.31 | $114.57 | $38.30 | 305,970 |
| 2015-11-10 | $113.31 | $114.33 | $113.24 | $113.98 | $38.11 | 249,718 |
| 2015-11-09 | $113.81 | $114.30 | $113.55 | $113.93 | $38.09 | 389,680 |
| 2015-11-06 | $115.50 | $115.90 | $114.28 | $114.84 | $38.39 | 352,486 |
| 2015-11-05 | $118.39 | $118.55 | $117.36 | $117.62 | $39.32 | 267,052 |
| 2015-11-04 | $119.15 | $119.20 | $117.98 | $118.25 | $39.53 | 476,108 |
| 2015-11-03 | $117.83 | $118.95 | $117.50 | $118.48 | $39.61 | 616,112 |
| 2015-11-02 | $118.34 | $118.51 | $117.59 | $118.01 | $39.45 | 332,714 |
| 2015-10-30 | $118.49 | $119.40 | $118.10 | $118.10 | $39.48 | 335,306 |
| 2015-10-29 | $118.15 | $119.20 | $117.95 | $118.90 | $39.75 | 366,822 |
| 2015-10-28 | $119.05 | $119.43 | $118.22 | $119.14 | $39.83 | 619,540 |
| 2015-10-27 | $117.10 | $117.10 | $116.10 | $116.58 | $38.97 | 443,182 |
| 2015-10-26 | $117.58 | $118.01 | $117.38 | $117.85 | $39.40 | 304,808 |
| 2015-10-23 | $118.13 | $118.49 | $117.60 | $118.03 | $39.46 | 415,364 |
| 2015-10-22 | $117.78 | $118.55 | $117.52 | $118.53 | $39.63 | 349,376 |
| 2015-10-21 | $117.91 | $118.24 | $117.31 | $117.33 | $39.23 | 282,590 |
| 2015-10-20 | $117.38 | $117.76 | $117.24 | $117.70 | $39.35 | 321,452 |
| 2015-10-19 | $117.85 | $118.66 | $117.64 | $118.66 | $39.67 | 456,746 |
| 2015-10-16 | $118.06 | $118.48 | $117.99 | $118.43 | $39.59 | 402,934 |
| 2015-10-15 | $117.60 | $118.40 | $117.20 | $118.10 | $39.48 | 755,772 |
| 2015-10-14 | $115.53 | $115.87 | $115.09 | $115.32 | $38.55 | 240,032 |
| 2015-10-13 | $114.68 | $115.44 | $114.50 | $114.73 | $38.36 | 208,760 |
| 2015-10-12 | $114.77 | $115.68 | $114.73 | $115.53 | $38.62 | 263,152 |
| 2015-10-09 | $115.50 | $115.83 | $115.06 | $115.33 | $38.56 | 330,010 |
| 2015-10-08 | $114.06 | $115.49 | $114.06 | $115.31 | $38.55 | 399,352 |
| 2015-10-07 | $113.89 | $114.64 | $113.70 | $114.32 | $38.22 | 441,944 |
| 2015-10-06 | $112.28 | $112.89 | $112.02 | $112.60 | $37.64 | 463,536 |
| 2015-10-05 | $111.60 | $112.34 | $111.37 | $112.22 | $37.52 | 460,696 |
| 2015-10-02 | $109.22 | $112.17 | $109.07 | $112.17 | $37.50 | 506,524 |
| 2015-10-01 | $109.79 | $109.96 | $108.28 | $109.20 | $36.51 | 501,728 |
| 2015-09-30 | $110.18 | $110.47 | $109.51 | $110.08 | $36.80 | 624,718 |
| 2015-09-29 | $107.11 | $107.33 | $106.53 | $107.20 | $35.84 | 359,552 |
| 2015-09-28 | $109.11 | $109.11 | $107.14 | $107.30 | $35.87 | 568,526 |
| 2015-09-25 | $109.81 | $110.23 | $109.00 | $109.36 | $36.56 | 871,088 |
| 2015-09-24 | $108.21 | $108.95 | $107.57 | $108.60 | $36.31 | 1,439,436 |
| 2015-09-23 | $107.60 | $107.67 | $106.81 | $107.33 | $35.88 | 337,412 |
| 2015-09-22 | $107.61 | $107.63 | $106.32 | $107.29 | $35.87 | 570,074 |
| 2015-09-21 | $111.15 | $111.29 | $110.00 | $110.15 | $36.82 | 417,010 |
| 2015-09-18 | $111.10 | $111.51 | $110.24 | $110.53 | $36.95 | 542,884 |
| 2015-09-17 | $111.36 | $112.44 | $110.67 | $110.96 | $37.10 | 591,936 |
| 2015-09-16 | $110.44 | $111.10 | $109.91 | $110.47 | $36.93 | 877,220 |
| 2015-09-15 | $105.92 | $107.27 | $105.73 | $107.13 | $35.82 | 414,626 |
| 2015-09-14 | $105.75 | $105.88 | $105.34 | $105.72 | $35.34 | 294,972 |
| 2015-09-11 | $105.89 | $106.01 | $105.30 | $105.93 | $35.41 | 217,892 |
| 2015-09-10 | $105.72 | $106.78 | $105.44 | $106.21 | $35.51 | 994,316 |
| 2015-09-09 | $106.75 | $106.87 | $105.08 | $105.18 | $35.16 | 842,968 |
| 2015-09-08 | $105.60 | $105.72 | $104.74 | $105.53 | $35.28 | 704,162 |
| 2015-09-04 | $103.41 | $103.60 | $102.44 | $102.83 | $34.38 | 293,540 |
| 2015-09-03 | $104.81 | $105.65 | $104.37 | $105.24 | $35.18 | 898,160 |
| 2015-09-02 | $104.38 | $104.50 | $103.37 | $104.45 | $34.92 | 554,326 |
| 2015-09-01 | $103.96 | $104.40 | $102.75 | $103.20 | $34.50 | 642,446 |
| 2015-08-31 | $107.18 | $107.18 | $105.64 | $105.98 | $35.43 | 500,054 |
| 2015-08-28 | $105.90 | $107.22 | $105.55 | $107.22 | $35.85 | 815,462 |
| 2015-08-27 | $106.64 | $107.87 | $106.20 | $107.07 | $35.80 | 2,132,964 |
| 2015-08-26 | $107.65 | $107.65 | $105.05 | $106.55 | $35.62 | 1,147,538 |
| 2015-08-25 | $107.53 | $108.06 | $104.17 | $104.17 | $34.83 | 1,307,792 |
| 2015-08-24 | $103.56 | $107.45 | $102.14 | $104.76 | $35.02 | 1,102,010 |
| 2015-08-21 | $110.69 | $111.84 | $108.69 | $108.69 | $36.34 | 508,100 |
| 2015-08-20 | $112.08 | $112.97 | $111.87 | $111.87 | $37.40 | 516,068 |
| 2015-08-19 | $113.86 | $113.94 | $112.63 | $113.39 | $37.91 | 245,830 |
| 2015-08-18 | $116.38 | $116.64 | $116.08 | $116.33 | $38.39 | 495,420 |
| 2015-08-17 | $115.89 | $116.69 | $115.70 | $116.69 | $38.51 | 311,506 |
| 2015-08-14 | $116.55 | $116.91 | $116.07 | $116.77 | $38.53 | 271,472 |
| 2015-08-13 | $115.81 | $116.73 | $115.46 | $116.42 | $38.42 | 248,024 |
| 2015-08-12 | $115.61 | $116.75 | $115.14 | $116.74 | $38.52 | 426,176 |
| 2015-08-11 | $117.66 | $117.82 | $117.24 | $117.69 | $38.84 | 421,800 |
British American Tobacco Plc (BTI) News Headlines
.jpg)
.jpg)
.jpg)
Recent British American Tobacco Plc (BTI) News
Similar Companies to British American Tobacco Plc (BTI) in the Tobacco Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Altria Group Inc | MO | Tobacco | Consumer Defensive | 104,280 |
| Philip Morris International Inc | PM | Tobacco | Consumer Defensive | 86,000 |
| Universal Corp | UVV | Tobacco | Consumer Defensive | 16,000 |
| Vector Group Ltd | VGR | Tobacco | Consumer Defensive | 1,900 |
| Turning Point Brands Inc | TPB | Tobacco | Consumer Defensive | 200 |
| British American Tobacco Plc | BTI | Tobacco | Consumer Defensive | 0 |
| Kaival Brands Innovations Group Inc | KAVL | Tobacco | Consumer Defensive | 0 |