CBRE Group Inc - Class A (CBRE) Exchange: NYSE
Data as of June 25, 2025
$139.13 ($0.53) 0.38%
CBRE Group Inc - Class A - Daily Information
Click for more stock information on CBRE Group Inc - Class A.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $139.49 |
| Previous Close | $139.13 |
| High | $140.25 |
| Low | $138.10 |
| Adjusted Open | $139.49 |
| Previous Adjusted Close | $139.13 |
| Adjusted High | $140.25 |
| Adjusted Low | $138.10 |
About CBRE Group Inc - Class A (CBRE)
CBRE Group Inc - Class A (CBRE) is the worldâs largest commercial real estate services and investment firm. The company was founded in 1906 and has grown to become a Fortune 500 company with revenues of over $19 billion in 2017. They handle a variety of services, such as office leasing, investment management, corporate services, valuations and appraisals, development and research services, and other services. The company is present in over 70 countries with a team of experienced professionals advising clients on their real estate needs.
Invest in CBRE Group Inc - Class A (CBRE)
Historical Stock Data for CBRE Group Inc - Class A (CBRE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-24 | $139.49 | $140.25 | $138.10 | $139.13 | $139.13 | 1,426,093 |
| 2025-06-23 | $133.65 | $138.76 | $132.66 | $138.60 | $138.60 | 1,205,954 |
| 2025-06-20 | $135.00 | $135.79 | $133.27 | $133.89 | $133.89 | 2,050,817 |
| 2025-06-18 | $132.40 | $134.60 | $132.07 | $133.47 | $133.47 | 1,164,946 |
| 2025-06-17 | $133.66 | $134.34 | $131.59 | $132.26 | $132.26 | 1,238,735 |
| 2025-06-16 | $134.00 | $135.87 | $133.30 | $134.10 | $134.10 | 1,177,644 |
| 2025-06-13 | $133.18 | $134.42 | $132.42 | $132.97 | $132.97 | 1,097,705 |
| 2025-06-12 | $134.54 | $136.89 | $133.75 | $135.52 | $135.52 | 1,511,421 |
| 2025-06-11 | $133.53 | $134.87 | $133.03 | $133.83 | $133.83 | 1,791,163 |
| 2025-06-10 | $129.62 | $133.01 | $129.20 | $132.85 | $132.85 | 1,840,625 |
| 2025-06-09 | $129.06 | $130.29 | $127.84 | $128.84 | $128.84 | 1,169,164 |
| 2025-06-06 | $129.02 | $129.48 | $127.90 | $128.57 | $128.57 | 839,230 |
| 2025-06-05 | $127.41 | $128.78 | $126.72 | $127.64 | $127.64 | 1,222,924 |
| 2025-06-04 | $125.15 | $127.87 | $124.24 | $127.41 | $127.41 | 1,454,146 |
| 2025-06-03 | $123.87 | $125.09 | $123.17 | $124.94 | $124.94 | 2,005,671 |
| 2025-06-02 | $124.15 | $124.67 | $121.83 | $124.56 | $124.56 | 1,136,225 |
| 2025-05-30 | $123.89 | $125.25 | $123.08 | $125.02 | $125.02 | 5,352,243 |
| 2025-05-29 | $124.42 | $125.19 | $122.65 | $124.67 | $124.67 | 1,573,466 |
| 2025-05-28 | $124.11 | $124.53 | $122.82 | $123.68 | $123.68 | 1,182,328 |
| 2025-05-27 | $120.60 | $124.07 | $120.60 | $123.91 | $123.91 | 2,600,079 |
| 2025-05-23 | $119.44 | $122.17 | $118.81 | $121.13 | $121.13 | 2,064,762 |
| 2025-05-22 | $120.50 | $121.64 | $118.99 | $120.43 | $120.43 | 2,768,615 |
| 2025-05-21 | $126.60 | $127.07 | $120.79 | $120.87 | $120.87 | 2,553,016 |
| 2025-05-20 | $129.46 | $130.05 | $127.63 | $128.32 | $128.32 | 1,841,179 |
| 2025-05-19 | $129.10 | $131.25 | $128.91 | $130.49 | $130.49 | 1,817,140 |
| 2025-05-16 | $130.89 | $131.75 | $129.92 | $131.61 | $131.61 | 1,341,461 |
| 2025-05-15 | $128.72 | $130.54 | $127.99 | $130.27 | $130.27 | 1,230,113 |
| 2025-05-14 | $131.16 | $131.93 | $128.60 | $129.06 | $129.06 | 1,968,512 |
| 2025-05-13 | $133.04 | $133.04 | $131.04 | $131.36 | $131.36 | 1,720,242 |
| 2025-05-12 | $130.86 | $133.80 | $130.86 | $132.69 | $132.69 | 2,210,091 |
| 2025-05-09 | $125.51 | $126.97 | $125.51 | $126.59 | $126.59 | 1,307,403 |
| 2025-05-08 | $126.65 | $127.35 | $124.71 | $125.53 | $125.53 | 1,327,600 |
| 2025-05-07 | $124.03 | $125.94 | $123.93 | $125.01 | $125.01 | 1,081,461 |
| 2025-05-06 | $123.94 | $125.44 | $123.35 | $123.88 | $123.88 | 1,048,681 |
| 2025-05-05 | $125.91 | $127.23 | $125.31 | $125.96 | $125.96 | 1,314,233 |
| 2025-05-02 | $126.05 | $127.33 | $124.70 | $126.57 | $126.57 | 1,157,316 |
| 2025-05-01 | $122.86 | $125.64 | $122.07 | $123.52 | $123.52 | 1,591,612 |
| 2025-04-30 | $119.66 | $122.38 | $118.58 | $122.18 | $122.18 | 1,716,430 |
| 2025-04-29 | $120.78 | $122.24 | $119.51 | $121.75 | $121.75 | 1,438,778 |
| 2025-04-28 | $120.48 | $122.51 | $120.00 | $121.36 | $121.36 | 1,332,044 |
| 2025-04-25 | $121.64 | $122.74 | $120.38 | $120.73 | $120.73 | 1,717,608 |
| 2025-04-24 | $118.79 | $126.77 | $117.98 | $122.88 | $122.88 | 3,169,021 |
| 2025-04-23 | $122.36 | $125.95 | $120.99 | $122.05 | $122.05 | 3,440,851 |
| 2025-04-22 | $117.30 | $118.69 | $116.52 | $118.19 | $118.19 | 1,634,394 |
| 2025-04-21 | $116.63 | $117.15 | $113.74 | $115.56 | $115.56 | 2,845,679 |
| 2025-04-17 | $116.82 | $119.33 | $116.48 | $117.62 | $117.62 | 1,962,966 |
| 2025-04-16 | $117.76 | $119.56 | $115.54 | $117.21 | $117.21 | 1,902,335 |
| 2025-04-15 | $119.37 | $120.64 | $118.43 | $118.68 | $118.68 | 1,662,838 |
| 2025-04-14 | $118.49 | $119.67 | $116.49 | $119.01 | $119.01 | 1,838,872 |
| 2025-04-11 | $115.72 | $117.17 | $112.54 | $115.95 | $115.95 | 2,605,826 |
| 2025-04-10 | $118.14 | $119.00 | $113.25 | $116.65 | $116.65 | 2,613,353 |
| 2025-04-09 | $110.49 | $122.24 | $108.45 | $121.27 | $121.27 | 4,839,093 |
| 2025-04-08 | $121.45 | $123.03 | $111.59 | $113.94 | $113.94 | 2,687,225 |
| 2025-04-07 | $116.02 | $121.79 | $112.52 | $117.15 | $117.15 | 2,881,619 |
| 2025-04-04 | $118.30 | $120.88 | $114.46 | $118.08 | $118.08 | 2,543,476 |
| 2025-04-03 | $129.09 | $130.86 | $123.60 | $123.84 | $123.84 | 2,680,194 |
| 2025-04-02 | $128.94 | $133.71 | $128.94 | $133.29 | $133.29 | 1,177,024 |
| 2025-04-01 | $131.25 | $131.72 | $128.29 | $131.01 | $131.01 | 1,445,062 |
| 2025-03-31 | $127.70 | $131.46 | $127.08 | $130.78 | $130.78 | 2,424,193 |
| 2025-03-28 | $131.66 | $133.22 | $128.59 | $129.46 | $129.46 | 1,218,813 |
| 2025-03-27 | $132.26 | $133.58 | $130.61 | $131.52 | $131.52 | 1,779,013 |
| 2025-03-26 | $134.19 | $135.17 | $132.20 | $132.62 | $132.62 | 1,063,383 |
| 2025-03-25 | $133.82 | $135.33 | $132.47 | $133.77 | $133.77 | 1,362,415 |
| 2025-03-24 | $132.25 | $134.48 | $131.11 | $133.87 | $133.87 | 1,269,039 |
| 2025-03-21 | $128.74 | $129.94 | $126.87 | $129.78 | $129.78 | 3,452,817 |
| 2025-03-20 | $127.88 | $131.59 | $127.31 | $130.13 | $130.13 | 1,428,649 |
| 2025-03-19 | $126.98 | $129.66 | $126.12 | $128.73 | $128.73 | 2,341,152 |
| 2025-03-18 | $127.11 | $128.73 | $125.83 | $126.31 | $126.31 | 1,734,019 |
| 2025-03-17 | $125.69 | $129.49 | $125.28 | $128.70 | $128.70 | 1,521,753 |
| 2025-03-14 | $123.47 | $125.63 | $121.85 | $125.58 | $125.58 | 2,107,746 |
| 2025-03-13 | $126.56 | $127.64 | $121.00 | $121.79 | $121.79 | 2,063,128 |
| 2025-03-12 | $128.74 | $129.29 | $127.00 | $127.24 | $127.24 | 2,288,034 |
| 2025-03-11 | $126.31 | $128.02 | $124.16 | $125.83 | $125.83 | 2,811,652 |
| 2025-03-10 | $128.87 | $129.24 | $124.53 | $125.92 | $125.92 | 2,624,572 |
| 2025-03-07 | $134.00 | $134.14 | $127.00 | $130.46 | $130.46 | 2,611,263 |
| 2025-03-06 | $140.30 | $140.67 | $133.25 | $133.66 | $133.66 | 1,955,766 |
| 2025-03-05 | $138.58 | $142.92 | $138.07 | $142.30 | $142.30 | 2,144,384 |
| 2025-03-04 | $139.81 | $141.29 | $136.21 | $139.59 | $139.59 | 2,386,888 |
| 2025-03-03 | $141.50 | $142.83 | $139.49 | $140.62 | $140.62 | 1,357,348 |
| 2025-02-28 | $141.17 | $141.95 | $139.59 | $141.94 | $141.94 | 1,968,707 |
| 2025-02-27 | $140.64 | $142.50 | $139.08 | $139.78 | $139.78 | 1,588,984 |
| 2025-02-26 | $139.13 | $141.33 | $138.42 | $140.68 | $140.68 | 1,714,692 |
| 2025-02-25 | $139.00 | $140.21 | $137.70 | $138.70 | $138.70 | 2,710,303 |
| 2025-02-24 | $137.16 | $139.21 | $136.15 | $137.89 | $137.89 | 1,915,646 |
| 2025-02-21 | $141.59 | $141.87 | $135.19 | $135.78 | $135.78 | 1,481,086 |
| 2025-02-20 | $143.79 | $143.79 | $140.52 | $141.67 | $141.67 | 1,514,373 |
| 2025-02-19 | $143.43 | $143.90 | $140.54 | $143.68 | $143.68 | 1,470,407 |
| 2025-02-18 | $143.40 | $144.49 | $141.19 | $143.80 | $143.80 | 1,750,835 |
| 2025-02-14 | $142.60 | $145.59 | $140.77 | $143.73 | $143.73 | 2,078,167 |
| 2025-02-13 | $136.04 | $144.31 | $136.04 | $143.13 | $143.13 | 3,002,594 |
| 2025-02-12 | $138.65 | $141.24 | $137.52 | $140.65 | $140.65 | 1,963,778 |
| 2025-02-11 | $142.50 | $143.37 | $141.00 | $141.79 | $141.79 | 1,321,152 |
| 2025-02-10 | $143.56 | $145.35 | $142.15 | $143.86 | $143.86 | 2,164,924 |
| 2025-02-07 | $144.22 | $145.27 | $142.74 | $142.77 | $142.77 | 1,227,727 |
| 2025-02-06 | $147.40 | $147.75 | $143.21 | $144.58 | $144.58 | 1,982,029 |
| 2025-02-05 | $145.35 | $147.44 | $144.00 | $147.13 | $147.13 | 1,674,993 |
| 2025-02-04 | $142.31 | $144.32 | $141.77 | $143.87 | $143.87 | 1,517,735 |
| 2025-02-03 | $142.19 | $143.69 | $139.83 | $142.57 | $142.57 | 1,848,096 |
| 2025-01-31 | $144.67 | $147.10 | $144.38 | $144.74 | $144.74 | 2,540,610 |
| 2025-01-30 | $144.08 | $146.83 | $142.64 | $144.65 | $144.65 | 2,046,562 |
| 2025-01-29 | $143.09 | $143.73 | $141.36 | $141.64 | $141.64 | 2,568,912 |
| 2025-01-28 | $142.87 | $143.69 | $142.03 | $142.60 | $142.60 | 1,960,181 |
| 2025-01-27 | $140.55 | $143.57 | $140.28 | $143.12 | $143.12 | 1,522,295 |
| 2025-01-24 | $139.95 | $141.77 | $138.31 | $141.13 | $141.13 | 1,554,957 |
| 2025-01-23 | $139.21 | $141.35 | $138.74 | $141.02 | $141.02 | 1,668,350 |
| 2025-01-22 | $140.46 | $141.25 | $138.92 | $139.44 | $139.44 | 2,219,892 |
| 2025-01-21 | $138.83 | $141.13 | $138.50 | $140.94 | $140.94 | 2,028,002 |
| 2025-01-17 | $135.71 | $137.25 | $134.41 | $136.91 | $136.91 | 2,146,121 |
| 2025-01-16 | $131.00 | $135.44 | $130.76 | $134.75 | $134.75 | 1,660,704 |
| 2025-01-15 | $131.88 | $132.80 | $130.29 | $131.30 | $131.30 | 2,118,187 |
| 2025-01-14 | $126.69 | $127.14 | $124.19 | $124.91 | $124.91 | 1,527,834 |
| 2025-01-13 | $123.00 | $123.65 | $121.24 | $123.56 | $123.56 | 1,930,094 |
| 2025-01-10 | $127.00 | $127.37 | $120.26 | $123.67 | $123.67 | 2,800,672 |
| 2025-01-08 | $128.65 | $130.00 | $127.44 | $129.78 | $129.78 | 1,593,943 |
| 2025-01-07 | $132.56 | $133.57 | $128.34 | $128.64 | $128.64 | 1,658,935 |
| 2025-01-06 | $131.55 | $133.92 | $131.38 | $132.39 | $132.39 | 1,527,836 |
| 2025-01-03 | $130.19 | $131.88 | $129.47 | $131.50 | $131.50 | 1,155,948 |
| 2025-01-02 | $132.02 | $132.20 | $128.78 | $129.90 | $129.90 | 1,230,072 |
| 2024-12-31 | $130.99 | $131.88 | $130.20 | $131.29 | $131.29 | 1,609,410 |
| 2024-12-30 | $129.74 | $131.10 | $128.57 | $130.27 | $130.27 | 1,083,458 |
| 2024-12-27 | $130.81 | $132.17 | $130.19 | $130.63 | $130.63 | 975,750 |
| 2024-12-26 | $131.12 | $132.30 | $131.00 | $132.00 | $132.00 | 775,635 |
| 2024-12-24 | $130.12 | $132.09 | $129.79 | $131.92 | $131.92 | 1,026,032 |
| 2024-12-23 | $127.36 | $130.68 | $127.00 | $130.51 | $130.51 | 1,606,906 |
| 2024-12-20 | $126.71 | $130.25 | $126.40 | $129.16 | $129.16 | 6,110,227 |
| 2024-12-19 | $129.66 | $131.33 | $125.38 | $125.65 | $125.65 | 2,484,038 |
| 2024-12-18 | $136.00 | $136.91 | $128.59 | $128.92 | $128.92 | 2,517,867 |
| 2024-12-17 | $137.00 | $137.76 | $135.52 | $135.83 | $135.83 | 2,255,061 |
| 2024-12-16 | $139.00 | $139.94 | $137.74 | $137.93 | $137.93 | 2,648,408 |
| 2024-12-13 | $138.78 | $139.98 | $136.01 | $137.30 | $137.30 | 2,045,015 |
| 2024-12-12 | $137.14 | $140.70 | $136.92 | $139.69 | $139.69 | 2,180,795 |
| 2024-12-11 | $137.30 | $138.80 | $136.86 | $137.66 | $137.66 | 2,307,373 |
| 2024-12-10 | $136.69 | $138.96 | $135.54 | $135.88 | $135.88 | 1,548,180 |
| 2024-12-09 | $137.66 | $138.53 | $136.23 | $137.29 | $137.29 | 1,421,606 |
| 2024-12-06 | $138.35 | $139.70 | $137.66 | $137.88 | $137.88 | 1,148,409 |
| 2024-12-05 | $137.29 | $138.00 | $135.97 | $136.42 | $136.42 | 1,382,420 |
| 2024-12-04 | $135.88 | $137.79 | $133.57 | $137.75 | $137.75 | 2,167,610 |
| 2024-12-03 | $138.35 | $138.59 | $136.88 | $137.13 | $137.13 | 1,524,364 |
| 2024-12-02 | $140.12 | $140.46 | $137.75 | $138.39 | $138.39 | 1,970,968 |
| 2024-11-29 | $140.09 | $141.41 | $139.00 | $139.99 | $139.99 | 1,344,161 |
| 2024-11-27 | $141.11 | $142.00 | $140.30 | $140.71 | $140.71 | 1,734,917 |
| 2024-11-26 | $139.49 | $141.05 | $138.93 | $140.43 | $140.43 | 2,216,696 |
| 2024-11-25 | $136.78 | $140.97 | $135.55 | $138.69 | $138.69 | 4,553,697 |
| 2024-11-22 | $134.31 | $135.72 | $132.66 | $135.43 | $135.43 | 2,330,472 |
| 2024-11-21 | $132.73 | $132.77 | $131.49 | $131.65 | $131.65 | 2,095,561 |
| 2024-11-20 | $131.25 | $131.97 | $130.11 | $131.78 | $131.78 | 1,462,207 |
| 2024-11-19 | $131.80 | $133.42 | $130.96 | $132.16 | $132.16 | 1,901,407 |
| 2024-11-18 | $129.66 | $132.84 | $129.19 | $132.67 | $132.67 | 1,872,929 |
| 2024-11-15 | $131.34 | $132.42 | $130.02 | $130.23 | $130.23 | 1,660,305 |
| 2024-11-14 | $134.35 | $135.11 | $131.30 | $132.00 | $132.00 | 2,456,480 |
| 2024-11-13 | $135.39 | $136.40 | $134.76 | $135.55 | $135.55 | 1,611,503 |
| 2024-11-12 | $135.00 | $136.77 | $133.73 | $133.80 | $133.80 | 1,555,928 |
| 2024-11-11 | $136.73 | $137.93 | $135.41 | $135.80 | $135.80 | 2,074,687 |
| 2024-11-08 | $132.75 | $137.09 | $131.19 | $136.08 | $136.08 | 1,691,087 |
| 2024-11-07 | $129.84 | $132.71 | $129.84 | $132.05 | $132.05 | 2,418,424 |
| 2024-11-06 | $136.50 | $136.92 | $127.91 | $129.40 | $129.40 | 2,593,375 |
| 2024-11-05 | $130.73 | $134.72 | $130.30 | $134.72 | $134.72 | 980,856 |
| 2024-11-04 | $130.30 | $132.45 | $130.30 | $131.54 | $131.54 | 1,083,734 |
| 2024-11-01 | $131.93 | $132.71 | $130.08 | $130.18 | $130.18 | 1,186,241 |
| 2024-10-31 | $130.81 | $132.16 | $130.10 | $130.97 | $130.97 | 2,109,990 |
| 2024-10-30 | $130.88 | $133.65 | $130.88 | $132.02 | $132.02 | 1,462,863 |
| 2024-10-29 | $131.20 | $131.52 | $129.44 | $130.91 | $130.91 | 3,557,615 |
| 2024-10-28 | $132.78 | $133.41 | $131.34 | $131.59 | $131.59 | 2,427,759 |
| 2024-10-25 | $134.66 | $134.90 | $131.61 | $132.54 | $132.54 | 2,186,354 |
| 2024-10-24 | $130.63 | $136.06 | $129.00 | $133.50 | $133.50 | 4,569,609 |
| 2024-10-23 | $121.97 | $123.37 | $121.16 | $123.12 | $123.12 | 1,870,155 |
| 2024-10-22 | $123.16 | $123.92 | $122.64 | $122.73 | $122.73 | 1,155,382 |
| 2024-10-21 | $124.99 | $126.01 | $123.38 | $123.52 | $123.52 | 1,905,402 |
| 2024-10-18 | $125.50 | $125.98 | $124.66 | $125.68 | $125.68 | 1,509,719 |
| 2024-10-17 | $124.16 | $125.68 | $122.83 | $124.93 | $124.93 | 2,472,286 |
| 2024-10-16 | $122.49 | $124.57 | $122.08 | $124.37 | $124.37 | 1,210,370 |
| 2024-10-15 | $122.95 | $123.81 | $122.39 | $122.77 | $122.77 | 1,620,199 |
| 2024-10-14 | $121.24 | $122.39 | $120.90 | $122.09 | $122.09 | 915,615 |
| 2024-10-11 | $120.22 | $122.13 | $120.15 | $121.93 | $121.93 | 881,212 |
| 2024-10-10 | $119.73 | $120.66 | $119.05 | $119.51 | $119.51 | 1,448,735 |
| 2024-10-09 | $120.48 | $121.81 | $120.25 | $120.90 | $120.90 | 968,152 |
| 2024-10-08 | $120.00 | $121.93 | $119.70 | $121.03 | $121.03 | 1,529,174 |
| 2024-10-07 | $120.13 | $120.45 | $118.24 | $119.22 | $119.22 | 1,240,726 |
| 2024-10-04 | $122.74 | $122.89 | $120.54 | $120.84 | $120.84 | 1,086,832 |
| 2024-10-03 | $124.55 | $125.22 | $122.12 | $122.52 | $122.52 | 1,499,946 |
| 2024-10-02 | $122.81 | $125.43 | $122.57 | $124.99 | $124.99 | 1,862,425 |
| 2024-10-01 | $124.82 | $124.97 | $121.74 | $123.75 | $123.75 | 1,323,297 |
| 2024-09-30 | $123.17 | $124.84 | $122.53 | $124.48 | $124.48 | 1,785,134 |
| 2024-09-27 | $124.10 | $124.15 | $122.89 | $123.17 | $123.17 | 1,817,338 |
| 2024-09-26 | $123.14 | $123.82 | $122.06 | $123.48 | $123.48 | 1,781,647 |
| 2024-09-25 | $123.50 | $124.06 | $121.73 | $122.36 | $122.36 | 2,044,353 |
| 2024-09-24 | $121.81 | $123.59 | $121.17 | $123.36 | $123.36 | 1,380,876 |
| 2024-09-23 | $122.14 | $122.83 | $120.84 | $121.81 | $121.81 | 1,203,311 |
| 2024-09-20 | $121.27 | $122.29 | $120.75 | $121.60 | $121.60 | 3,501,663 |
| 2024-09-19 | $122.00 | $122.59 | $120.70 | $122.49 | $122.49 | 1,831,110 |
| 2024-09-18 | $118.80 | $121.23 | $117.85 | $120.35 | $120.35 | 1,582,737 |
| 2024-09-17 | $119.76 | $120.79 | $117.97 | $118.17 | $118.17 | 1,763,225 |
| 2024-09-16 | $119.13 | $120.52 | $117.91 | $119.50 | $119.50 | 1,108,730 |
| 2024-09-13 | $118.00 | $119.18 | $117.10 | $118.66 | $118.66 | 1,289,448 |
| 2024-09-12 | $117.11 | $117.96 | $116.17 | $117.48 | $117.48 | 1,344,713 |
| 2024-09-11 | $115.37 | $117.41 | $113.93 | $117.12 | $117.12 | 1,636,895 |
| 2024-09-10 | $115.39 | $117.04 | $114.71 | $116.80 | $116.80 | 1,239,923 |
| 2024-09-09 | $113.78 | $115.56 | $112.49 | $115.26 | $115.26 | 1,514,553 |
| 2024-09-06 | $114.06 | $115.24 | $112.38 | $113.55 | $113.55 | 1,659,614 |
| 2024-09-05 | $114.98 | $115.34 | $113.76 | $114.15 | $114.15 | 1,574,452 |
| 2024-09-04 | $115.65 | $116.66 | $114.67 | $114.79 | $114.79 | 1,323,699 |
| 2024-09-03 | $114.67 | $116.10 | $114.48 | $115.66 | $115.66 | 1,705,014 |
| 2024-08-30 | $115.49 | $115.89 | $114.28 | $115.14 | $115.14 | 2,789,242 |
| 2024-08-29 | $115.46 | $115.73 | $114.10 | $114.62 | $114.62 | 1,119,126 |
| 2024-08-28 | $115.36 | $116.31 | $114.79 | $115.11 | $115.11 | 989,533 |
| 2024-08-27 | $115.62 | $116.43 | $115.21 | $115.34 | $115.34 | 992,979 |
| 2024-08-26 | $117.49 | $118.39 | $116.54 | $116.72 | $116.72 | 951,453 |
| 2024-08-23 | $113.86 | $117.65 | $113.54 | $117.03 | $117.03 | 1,649,623 |
| 2024-08-22 | $112.12 | $113.16 | $111.75 | $112.85 | $112.85 | 795,728 |
| 2024-08-21 | $111.81 | $112.49 | $110.82 | $112.24 | $112.24 | 920,729 |
| 2024-08-20 | $112.17 | $112.67 | $110.76 | $111.50 | $111.50 | 1,278,610 |
| 2024-08-19 | $111.83 | $112.64 | $111.25 | $112.50 | $112.50 | 788,580 |
| 2024-08-16 | $111.60 | $111.92 | $110.89 | $111.73 | $111.73 | 1,455,593 |
| 2024-08-15 | $111.41 | $112.12 | $110.38 | $110.57 | $110.57 | 1,026,544 |
| 2024-08-14 | $110.58 | $111.47 | $109.50 | $110.49 | $110.49 | 1,217,038 |
| 2024-08-13 | $108.75 | $110.76 | $107.86 | $110.35 | $110.35 | 1,069,344 |
| 2024-08-12 | $108.89 | $109.04 | $107.54 | $107.87 | $107.87 | 940,385 |
| 2024-08-09 | $109.06 | $110.10 | $107.93 | $109.14 | $109.14 | 858,359 |
| 2024-08-08 | $107.15 | $109.36 | $106.27 | $108.68 | $108.68 | 1,291,082 |
| 2024-08-07 | $109.19 | $110.22 | $106.15 | $106.32 | $106.32 | 1,970,763 |
| 2024-08-06 | $105.98 | $110.36 | $105.17 | $108.12 | $108.12 | 2,112,795 |
| 2024-08-05 | $108.96 | $109.44 | $106.13 | $106.62 | $106.62 | 2,224,111 |
| 2024-08-02 | $111.31 | $111.88 | $108.79 | $110.38 | $110.38 | 1,810,196 |
| 2024-08-01 | $112.90 | $113.53 | $110.77 | $112.39 | $112.39 | 2,205,933 |
| 2024-07-31 | $112.17 | $114.51 | $110.83 | $112.71 | $112.71 | 2,082,975 |
| 2024-07-30 | $110.71 | $112.13 | $110.26 | $112.00 | $112.00 | 1,957,127 |
| 2024-07-29 | $110.90 | $112.24 | $109.88 | $110.54 | $110.54 | 2,471,872 |
| 2024-07-26 | $110.00 | $112.21 | $108.57 | $110.55 | $110.55 | 3,578,154 |
| 2024-07-25 | $104.07 | $110.55 | $103.05 | $107.43 | $107.43 | 4,433,620 |
| 2024-07-24 | $98.91 | $99.85 | $97.85 | $98.30 | $98.30 | 1,962,687 |
| 2024-07-23 | $98.36 | $100.27 | $98.36 | $99.16 | $99.16 | 1,659,312 |
| 2024-07-22 | $97.84 | $98.83 | $96.38 | $98.77 | $98.77 | 1,319,823 |
| 2024-07-19 | $97.48 | $97.89 | $96.85 | $97.83 | $97.83 | 1,478,210 |
| 2024-07-18 | $97.48 | $99.56 | $96.59 | $97.09 | $97.09 | 1,523,771 |
| 2024-07-17 | $96.66 | $98.36 | $96.66 | $97.92 | $97.92 | 1,386,434 |
| 2024-07-16 | $96.58 | $97.90 | $96.14 | $97.23 | $97.23 | 2,429,632 |
| 2024-07-15 | $94.65 | $96.31 | $94.65 | $95.85 | $95.85 | 1,483,042 |
| 2024-07-12 | $93.98 | $95.48 | $93.31 | $94.65 | $94.65 | 1,135,484 |
| 2024-07-11 | $91.50 | $93.86 | $91.19 | $93.12 | $93.12 | 1,507,500 |
| 2024-07-10 | $88.93 | $90.02 | $88.32 | $89.95 | $89.95 | 787,630 |
| 2024-07-09 | $87.81 | $89.35 | $87.81 | $88.77 | $88.77 | 1,008,102 |
| 2024-07-08 | $87.27 | $88.56 | $87.25 | $88.36 | $88.36 | 1,093,607 |
| 2024-07-05 | $86.95 | $87.48 | $86.19 | $87.21 | $87.21 | 796,653 |
| 2024-07-03 | $87.01 | $87.98 | $86.46 | $87.39 | $87.39 | 578,558 |
| 2024-07-02 | $86.07 | $87.09 | $85.74 | $87.08 | $87.08 | 876,183 |
| 2024-07-01 | $88.77 | $88.78 | $85.83 | $85.97 | $85.97 | 1,523,239 |
| 2024-06-28 | $89.09 | $90.00 | $88.28 | $89.11 | $89.11 | 2,258,617 |
| 2024-06-27 | $88.37 | $89.34 | $87.55 | $88.50 | $88.50 | 1,457,490 |
| 2024-06-26 | $87.62 | $88.26 | $87.10 | $88.17 | $88.17 | 1,382,097 |
| 2024-06-25 | $88.96 | $89.20 | $86.88 | $88.30 | $88.30 | 1,392,629 |
| 2024-06-24 | $91.04 | $91.32 | $89.07 | $89.26 | $89.26 | 1,943,314 |
| 2024-06-21 | $90.79 | $90.79 | $89.90 | $90.38 | $90.38 | 3,747,016 |
| 2024-06-20 | $88.67 | $90.60 | $88.44 | $90.18 | $90.18 | 2,280,970 |
| 2024-06-18 | $88.01 | $88.93 | $87.51 | $88.67 | $88.67 | 1,528,159 |
| 2024-06-17 | $86.56 | $87.65 | $86.09 | $87.37 | $87.37 | 1,432,427 |
| 2024-06-14 | $88.20 | $88.69 | $86.55 | $86.90 | $86.90 | 2,162,994 |
| 2024-06-13 | $88.77 | $89.32 | $88.00 | $89.04 | $89.04 | 1,540,163 |
| 2024-06-12 | $89.52 | $90.54 | $88.89 | $89.02 | $89.02 | 1,073,914 |
| 2024-06-11 | $86.92 | $87.50 | $86.43 | $87.14 | $87.14 | 1,142,766 |
| 2024-06-10 | $84.99 | $87.68 | $84.68 | $87.62 | $87.62 | 1,970,726 |
| 2024-06-07 | $84.77 | $85.82 | $84.24 | $85.63 | $85.63 | 1,652,156 |
| 2024-06-06 | $86.02 | $86.59 | $85.40 | $86.00 | $86.00 | 3,078,085 |
| 2024-06-05 | $85.88 | $86.85 | $84.95 | $86.42 | $86.42 | 1,431,717 |
| 2024-06-04 | $86.26 | $86.76 | $85.42 | $85.64 | $85.64 | 1,567,762 |
| 2024-06-03 | $88.64 | $88.72 | $86.41 | $86.59 | $86.59 | 1,760,711 |
| 2024-05-31 | $87.48 | $88.17 | $86.59 | $88.07 | $88.07 | 4,439,485 |
| 2024-05-30 | $86.52 | $87.35 | $86.09 | $86.88 | $86.88 | 1,099,157 |
| 2024-05-29 | $85.69 | $86.41 | $85.09 | $86.08 | $86.08 | 952,890 |
| 2024-05-28 | $87.84 | $88.22 | $86.58 | $86.76 | $86.76 | 1,387,380 |
| 2024-05-24 | $87.98 | $88.18 | $87.28 | $87.50 | $87.50 | 999,532 |
| 2024-05-23 | $89.75 | $90.07 | $87.51 | $87.65 | $87.65 | 1,224,135 |
| 2024-05-22 | $90.32 | $90.73 | $89.43 | $89.61 | $89.61 | 1,430,027 |
| 2024-05-21 | $90.00 | $90.70 | $89.95 | $90.42 | $90.42 | 1,732,011 |
| 2024-05-20 | $90.94 | $90.94 | $89.76 | $90.19 | $90.19 | 1,306,788 |
| 2024-05-17 | $91.87 | $92.08 | $90.86 | $91.27 | $91.27 | 1,472,207 |
| 2024-05-16 | $92.49 | $93.40 | $91.86 | $92.05 | $92.05 | 2,353,997 |
| 2024-05-15 | $90.00 | $92.30 | $89.36 | $92.26 | $92.26 | 1,934,356 |
| 2024-05-14 | $89.00 | $89.71 | $88.45 | $88.72 | $88.72 | 1,360,489 |
| 2024-05-13 | $90.76 | $90.93 | $88.11 | $88.13 | $88.13 | 1,178,214 |
| 2024-05-10 | $87.64 | $90.47 | $87.24 | $90.22 | $90.22 | 2,055,129 |
| 2024-05-09 | $86.77 | $87.61 | $86.57 | $87.44 | $87.44 | 1,466,054 |
| 2024-05-08 | $85.62 | $86.66 | $85.42 | $86.50 | $86.50 | 1,249,899 |
| 2024-05-07 | $87.00 | $87.73 | $86.43 | $86.51 | $86.51 | 2,097,748 |
| 2024-05-06 | $86.49 | $87.09 | $85.31 | $86.32 | $86.32 | 2,521,745 |
| 2024-05-03 | $86.21 | $89.12 | $85.30 | $86.61 | $86.61 | 2,301,063 |
| 2024-05-02 | $87.31 | $87.52 | $86.22 | $86.79 | $86.79 | 2,217,089 |
| 2024-05-01 | $86.94 | $87.88 | $85.74 | $86.27 | $86.27 | 1,327,958 |
| 2024-04-30 | $86.99 | $88.28 | $86.71 | $86.89 | $86.89 | 1,845,175 |
| 2024-04-29 | $88.24 | $88.75 | $87.43 | $87.94 | $87.94 | 1,036,280 |
| 2024-04-26 | $87.23 | $88.21 | $87.15 | $87.33 | $87.33 | 1,083,082 |
| 2024-04-25 | $85.78 | $87.10 | $84.82 | $87.02 | $87.02 | 1,629,765 |
| 2024-04-24 | $87.49 | $87.49 | $85.95 | $86.77 | $86.77 | 988,904 |
| 2024-04-23 | $86.35 | $87.86 | $86.26 | $87.11 | $87.11 | 2,304,409 |
| 2024-04-22 | $85.42 | $86.43 | $84.64 | $86.04 | $86.04 | 1,778,889 |
| 2024-04-19 | $85.14 | $85.54 | $84.33 | $84.90 | $84.90 | 1,780,807 |
| 2024-04-18 | $85.23 | $86.06 | $84.69 | $85.14 | $85.14 | 1,528,131 |
| 2024-04-17 | $85.77 | $86.10 | $84.92 | $85.14 | $85.14 | 1,399,876 |
| 2024-04-16 | $86.53 | $86.79 | $84.71 | $85.50 | $85.50 | 2,645,488 |
| 2024-04-15 | $90.55 | $90.55 | $86.75 | $86.99 | $86.99 | 1,913,157 |
| 2024-04-12 | $89.86 | $90.22 | $88.88 | $89.39 | $89.39 | 1,611,102 |
| 2024-04-11 | $91.45 | $91.67 | $90.07 | $90.68 | $90.68 | 1,629,336 |
| 2024-04-10 | $93.66 | $93.66 | $90.68 | $91.33 | $91.33 | 1,664,531 |
| 2024-04-09 | $96.57 | $96.94 | $94.81 | $96.20 | $96.20 | 1,289,641 |
| 2024-04-08 | $96.86 | $96.92 | $96.15 | $96.51 | $96.51 | 922,997 |
| 2024-04-05 | $94.99 | $96.53 | $94.87 | $96.14 | $96.14 | 1,036,792 |
| 2024-04-04 | $97.00 | $97.35 | $95.08 | $95.46 | $95.46 | 810,431 |
| 2024-04-03 | $94.17 | $96.06 | $93.90 | $95.43 | $95.43 | 1,266,899 |
| 2024-04-02 | $93.90 | $94.51 | $93.11 | $94.35 | $94.35 | 1,118,344 |
| 2024-04-01 | $97.01 | $97.18 | $94.87 | $94.98 | $94.98 | 1,153,418 |
| 2024-03-28 | $97.31 | $98.06 | $97.18 | $97.24 | $97.24 | 1,717,152 |
| 2024-03-27 | $96.71 | $97.48 | $96.21 | $96.84 | $96.84 | 1,350,482 |
| 2024-03-26 | $96.14 | $96.91 | $95.52 | $95.90 | $95.90 | 1,367,031 |
| 2024-03-25 | $96.69 | $96.97 | $95.40 | $95.71 | $95.71 | 1,251,332 |
| 2024-03-22 | $98.29 | $98.65 | $96.40 | $96.59 | $96.59 | 1,294,065 |
| 2024-03-21 | $96.04 | $98.64 | $95.88 | $98.12 | $98.12 | 1,845,170 |
| 2024-03-20 | $92.98 | $95.91 | $92.98 | $95.64 | $95.64 | 1,271,760 |
| 2024-03-19 | $92.92 | $93.71 | $92.66 | $93.48 | $93.48 | 1,476,452 |
| 2024-03-18 | $93.98 | $94.20 | $92.85 | $93.05 | $93.05 | 1,121,395 |
| 2024-03-15 | $92.18 | $93.42 | $92.15 | $93.21 | $93.21 | 3,306,661 |
| 2024-03-14 | $93.86 | $94.10 | $92.25 | $93.28 | $93.28 | 1,766,051 |
| 2024-03-13 | $93.54 | $94.53 | $93.10 | $94.17 | $94.17 | 1,541,566 |
| 2024-03-12 | $93.36 | $93.79 | $92.37 | $93.74 | $93.74 | 1,400,896 |
| 2024-03-11 | $93.79 | $94.58 | $92.50 | $93.45 | $93.45 | 1,421,543 |
| 2024-03-08 | $93.90 | $95.47 | $93.79 | $94.37 | $94.37 | 1,430,167 |
| 2024-03-07 | $93.01 | $93.39 | $91.93 | $92.86 | $92.86 | 1,539,854 |
| 2024-03-06 | $94.17 | $94.89 | $91.61 | $92.30 | $92.30 | 1,166,841 |
| 2024-03-05 | $91.63 | $92.56 | $91.34 | $91.88 | $91.88 | 1,453,104 |
| 2024-03-04 | $92.36 | $92.64 | $91.27 | $92.16 | $92.16 | 1,471,091 |
| 2024-03-01 | $91.44 | $93.26 | $90.97 | $92.98 | $92.98 | 1,561,081 |
| 2024-02-29 | $92.42 | $92.64 | $90.86 | $91.89 | $91.89 | 3,579,032 |
| 2024-02-28 | $89.93 | $91.65 | $89.88 | $91.20 | $91.20 | 1,222,379 |
| 2024-02-27 | $90.83 | $91.36 | $90.19 | $90.88 | $90.88 | 1,371,403 |
| 2024-02-26 | $89.55 | $90.66 | $89.13 | $89.95 | $89.95 | 1,340,673 |
| 2024-02-23 | $91.38 | $91.51 | $89.84 | $90.11 | $90.11 | 1,686,323 |
| 2024-02-22 | $90.83 | $93.18 | $90.58 | $91.53 | $91.53 | 3,786,193 |
| 2024-02-21 | $90.92 | $91.30 | $89.72 | $90.46 | $90.46 | 1,751,029 |
| 2024-02-20 | $92.24 | $92.83 | $90.72 | $90.97 | $90.97 | 2,486,991 |
| 2024-02-16 | $93.66 | $94.68 | $92.49 | $93.13 | $93.13 | 2,666,884 |
| 2024-02-15 | $92.51 | $96.00 | $92.44 | $94.30 | $94.30 | 5,906,995 |
| 2024-02-14 | $86.08 | $87.37 | $85.09 | $86.89 | $86.89 | 1,771,029 |
| 2024-02-13 | $85.54 | $85.69 | $84.21 | $85.14 | $85.14 | 1,613,002 |
| 2024-02-12 | $86.86 | $88.42 | $86.59 | $88.28 | $88.28 | 1,713,136 |
| 2024-02-09 | $85.90 | $86.64 | $84.76 | $86.55 | $86.55 | 1,392,047 |
| 2024-02-08 | $83.98 | $86.10 | $83.42 | $85.96 | $85.96 | 1,712,251 |
| 2024-02-07 | $84.77 | $84.77 | $83.31 | $83.94 | $83.94 | 1,639,415 |
| 2024-02-06 | $83.26 | $84.66 | $83.22 | $84.19 | $84.19 | 1,376,187 |
| 2024-02-05 | $83.76 | $83.96 | $82.75 | $83.34 | $83.34 | 1,279,972 |
| 2024-02-02 | $84.88 | $85.59 | $83.36 | $85.00 | $85.00 | 1,803,048 |
| 2024-02-01 | $86.08 | $86.94 | $84.30 | $86.19 | $86.19 | 2,176,644 |
| 2024-01-31 | $86.62 | $88.30 | $86.02 | $86.31 | $86.31 | 1,476,206 |
| 2024-01-30 | $86.74 | $87.66 | $86.49 | $86.69 | $86.69 | 965,187 |
| 2024-01-29 | $86.10 | $87.91 | $85.62 | $87.87 | $87.87 | 1,478,369 |
| 2024-01-26 | $86.87 | $87.25 | $86.22 | $86.27 | $86.27 | 1,330,900 |
| 2024-01-25 | $87.12 | $87.21 | $86.04 | $86.75 | $86.75 | 1,194,788 |
| 2024-01-24 | $87.56 | $87.68 | $85.70 | $85.85 | $85.85 | 867,146 |
| 2024-01-23 | $88.29 | $88.83 | $86.37 | $86.42 | $86.42 | 990,613 |
| 2024-01-22 | $86.11 | $87.82 | $85.30 | $87.41 | $87.41 | 1,323,960 |
| 2024-01-19 | $84.81 | $85.74 | $83.55 | $85.51 | $85.51 | 1,509,701 |
| 2024-01-18 | $83.84 | $84.77 | $83.05 | $84.32 | $84.32 | 1,115,028 |
| 2024-01-17 | $83.92 | $85.06 | $82.99 | $83.60 | $83.60 | 952,779 |
| 2024-01-16 | $84.08 | $85.60 | $84.08 | $85.43 | $85.43 | 1,927,704 |
| 2024-01-12 | $85.79 | $85.90 | $84.54 | $85.26 | $85.26 | 1,542,380 |
| 2024-01-11 | $86.20 | $86.40 | $84.31 | $84.86 | $84.86 | 1,958,726 |
| 2024-01-10 | $87.04 | $87.04 | $85.83 | $86.65 | $86.65 | 1,753,124 |
| 2024-01-09 | $87.01 | $87.27 | $86.27 | $86.72 | $86.72 | 1,307,142 |
| 2024-01-08 | $87.14 | $88.21 | $86.92 | $88.18 | $88.18 | 1,624,368 |
| 2024-01-05 | $86.78 | $88.20 | $86.29 | $87.05 | $87.05 | 1,557,890 |
| 2024-01-04 | $88.52 | $89.12 | $87.11 | $87.42 | $87.42 | 1,579,312 |
| 2024-01-03 | $90.98 | $91.55 | $88.70 | $89.05 | $89.05 | 2,215,589 |
| 2024-01-02 | $92.42 | $93.34 | $91.87 | $93.22 | $93.22 | 1,460,829 |
| 2023-12-29 | $93.48 | $93.78 | $93.00 | $93.09 | $93.09 | 1,223,155 |
| 2023-12-28 | $93.59 | $94.27 | $93.21 | $93.82 | $93.82 | 732,285 |
| 2023-12-27 | $92.73 | $93.65 | $92.28 | $93.64 | $93.64 | 800,548 |
| 2023-12-26 | $92.29 | $93.03 | $91.94 | $92.61 | $92.61 | 539,860 |
| 2023-12-22 | $91.59 | $92.08 | $91.25 | $91.95 | $91.95 | 833,626 |
| 2023-12-21 | $91.08 | $91.74 | $90.10 | $91.51 | $91.51 | 1,110,016 |
| 2023-12-20 | $89.81 | $91.17 | $89.34 | $89.74 | $89.74 | 1,929,554 |
| 2023-12-19 | $92.29 | $92.65 | $90.28 | $90.41 | $90.41 | 2,213,806 |
| 2023-12-18 | $91.74 | $91.74 | $90.13 | $91.48 | $91.48 | 2,310,909 |
| 2023-12-15 | $90.78 | $91.94 | $90.48 | $91.12 | $91.12 | 4,758,161 |
| 2023-12-14 | $88.00 | $91.08 | $87.48 | $91.07 | $91.07 | 3,160,084 |
| 2023-12-13 | $82.53 | $86.89 | $82.02 | $86.10 | $86.10 | 1,712,246 |
| 2023-12-12 | $82.59 | $82.81 | $81.62 | $82.30 | $82.30 | 1,685,949 |
| 2023-12-11 | $82.43 | $83.54 | $81.99 | $82.25 | $82.25 | 1,613,438 |
| 2023-12-08 | $82.52 | $82.96 | $81.83 | $82.69 | $82.69 | 1,084,620 |
| 2023-12-07 | $81.59 | $82.80 | $80.97 | $82.66 | $82.66 | 1,291,632 |
| 2023-12-06 | $81.68 | $83.36 | $81.32 | $81.45 | $81.45 | 1,535,139 |
| 2023-12-05 | $81.58 | $81.96 | $80.61 | $81.11 | $81.11 | 1,514,578 |
| 2023-12-04 | $80.59 | $82.31 | $80.59 | $82.18 | $82.18 | 1,964,380 |
| 2023-12-01 | $79.17 | $81.56 | $78.98 | $81.41 | $81.41 | 1,875,255 |
| 2023-11-30 | $79.46 | $79.46 | $78.18 | $78.96 | $78.96 | 3,019,191 |
| 2023-11-29 | $79.85 | $80.74 | $79.05 | $79.38 | $79.38 | 1,155,477 |
| 2023-11-28 | $78.70 | $79.43 | $78.24 | $79.03 | $79.03 | 991,317 |
| 2023-11-27 | $78.79 | $79.50 | $78.36 | $79.00 | $79.00 | 1,687,569 |
| 2023-11-24 | $78.28 | $79.02 | $77.97 | $79.01 | $79.01 | 337,030 |
| 2023-11-22 | $78.76 | $78.97 | $78.16 | $78.46 | $78.46 | 758,195 |
| 2023-11-21 | $77.57 | $78.66 | $76.63 | $77.90 | $77.90 | 1,216,998 |
| 2023-11-20 | $78.11 | $78.27 | $77.42 | $78.12 | $78.12 | 1,136,558 |
| 2023-11-17 | $79.00 | $79.00 | $77.44 | $78.14 | $78.14 | 1,845,023 |
| 2023-11-16 | $78.64 | $78.98 | $77.37 | $78.05 | $78.05 | 1,832,526 |
| 2023-11-15 | $77.82 | $79.23 | $77.55 | $78.60 | $78.60 | 2,055,754 |
| 2023-11-14 | $76.32 | $80.03 | $75.10 | $77.94 | $77.94 | 3,432,667 |
| 2023-11-13 | $72.85 | $73.50 | $72.10 | $73.32 | $73.32 | 1,184,902 |
| 2023-11-10 | $72.40 | $73.72 | $71.96 | $73.49 | $73.49 | 893,195 |
| 2023-11-09 | $74.43 | $74.70 | $72.01 | $72.05 | $72.05 | 1,598,210 |
| 2023-11-08 | $74.59 | $74.71 | $73.66 | $73.93 | $73.93 | 1,297,802 |
| 2023-11-07 | $74.75 | $74.78 | $73.89 | $74.32 | $74.32 | 1,626,027 |
| 2023-11-06 | $75.67 | $76.00 | $74.37 | $75.12 | $75.12 | 1,325,977 |
| 2023-11-03 | $73.41 | $76.73 | $73.16 | $76.01 | $76.01 | 2,334,064 |
| 2023-11-02 | $71.82 | $72.78 | $71.09 | $71.70 | $71.70 | 2,363,998 |
| 2023-11-01 | $69.53 | $70.41 | $68.72 | $70.19 | $70.19 | 2,699,617 |
| 2023-10-31 | $67.86 | $70.11 | $67.81 | $69.34 | $69.34 | 4,145,696 |
| 2023-10-30 | $66.61 | $68.14 | $66.12 | $67.50 | $67.50 | 2,468,777 |
| 2023-10-27 | $65.95 | $66.25 | $64.63 | $66.15 | $66.15 | 2,823,707 |
| 2023-10-26 | $65.95 | $67.03 | $65.84 | $66.46 | $66.46 | 2,071,522 |
| 2023-10-25 | $66.20 | $66.69 | $64.81 | $65.76 | $65.76 | 1,513,834 |
| 2023-10-24 | $67.12 | $68.13 | $66.63 | $66.83 | $66.83 | 2,044,344 |
| 2023-10-23 | $66.76 | $67.76 | $66.64 | $66.85 | $66.85 | 1,358,262 |
| 2023-10-20 | $68.49 | $68.49 | $66.98 | $67.49 | $67.49 | 1,887,646 |
| 2023-10-19 | $69.64 | $70.16 | $68.30 | $68.32 | $68.32 | 1,617,520 |
| 2023-10-18 | $70.89 | $71.32 | $69.27 | $69.80 | $69.80 | 1,406,541 |
| 2023-10-17 | $71.31 | $72.82 | $71.31 | $71.51 | $71.51 | 1,150,091 |
| 2023-10-16 | $72.26 | $72.62 | $71.48 | $72.43 | $72.43 | 1,039,065 |
| 2023-10-13 | $72.67 | $72.80 | $71.25 | $71.45 | $71.45 | 1,290,291 |
| 2023-10-12 | $73.65 | $73.82 | $71.93 | $72.30 | $72.30 | 1,008,048 |
| 2023-10-11 | $73.85 | $74.42 | $73.24 | $73.85 | $73.85 | 703,137 |
| 2023-10-10 | $72.73 | $73.58 | $72.51 | $73.17 | $73.17 | 1,289,169 |
| 2023-10-09 | $72.05 | $73.24 | $71.91 | $72.70 | $72.70 | 1,226,892 |
| 2023-10-06 | $71.72 | $73.42 | $71.02 | $72.78 | $72.78 | 836,286 |
| 2023-10-05 | $71.10 | $72.30 | $70.72 | $72.29 | $72.29 | 1,170,768 |
| 2023-10-04 | $71.47 | $71.91 | $70.35 | $71.17 | $71.17 | 1,449,504 |
| 2023-10-03 | $72.36 | $72.81 | $70.83 | $71.33 | $71.33 | 1,402,889 |
| 2023-10-02 | $72.69 | $73.55 | $71.83 | $73.03 | $73.03 | 2,295,164 |
| 2023-09-29 | $74.19 | $74.85 | $73.57 | $73.86 | $73.86 | 2,080,733 |
| 2023-09-28 | $73.83 | $74.12 | $73.06 | $73.30 | $73.30 | 1,659,846 |
| 2023-09-27 | $73.88 | $74.25 | $72.12 | $73.49 | $73.49 | 2,508,928 |
| 2023-09-26 | $74.41 | $74.98 | $73.45 | $73.67 | $73.67 | 1,971,361 |
| 2023-09-25 | $74.95 | $75.88 | $74.63 | $74.98 | $74.98 | 1,239,598 |
| 2023-09-22 | $75.18 | $76.19 | $74.76 | $75.17 | $75.17 | 1,108,477 |
| 2023-09-21 | $77.57 | $77.78 | $75.15 | $75.18 | $75.18 | 1,456,643 |
| 2023-09-20 | $79.01 | $79.70 | $77.93 | $78.09 | $78.09 | 1,121,104 |
| 2023-09-19 | $79.01 | $79.85 | $77.59 | $78.38 | $78.38 | 1,347,429 |
| 2023-09-18 | $78.23 | $79.60 | $78.04 | $78.93 | $78.93 | 1,148,273 |
| 2023-09-15 | $79.60 | $79.66 | $78.12 | $78.42 | $78.42 | 3,097,693 |
| 2023-09-14 | $79.65 | $79.99 | $78.05 | $79.75 | $79.75 | 4,462,795 |
| 2023-09-13 | $84.88 | $85.63 | $77.71 | $79.07 | $79.07 | 4,898,055 |
| 2023-09-12 | $85.24 | $85.74 | $83.81 | $84.76 | $84.76 | 1,918,086 |
| 2023-09-11 | $85.61 | $86.40 | $85.11 | $85.36 | $85.36 | 2,129,995 |
| 2023-09-08 | $84.97 | $85.96 | $84.89 | $85.24 | $85.24 | 1,374,025 |
| 2023-09-07 | $85.36 | $85.53 | $84.15 | $85.00 | $85.00 | 1,867,846 |
| 2023-09-06 | $86.00 | $86.97 | $85.54 | $85.84 | $85.84 | 1,617,531 |
| 2023-09-05 | $85.70 | $86.00 | $85.06 | $85.87 | $85.87 | 1,368,367 |
| 2023-09-01 | $85.42 | $86.54 | $85.32 | $86.02 | $86.02 | 968,792 |
| 2023-08-31 | $85.06 | $85.92 | $84.91 | $85.05 | $85.05 | 2,113,049 |
| 2023-08-30 | $85.49 | $85.56 | $84.46 | $84.68 | $84.68 | 1,239,517 |
| 2023-08-29 | $84.32 | $85.93 | $84.07 | $85.70 | $85.70 | 1,010,984 |
| 2023-08-28 | $83.07 | $84.91 | $82.90 | $84.59 | $84.59 | 911,678 |
| 2023-08-25 | $83.99 | $84.19 | $82.54 | $82.58 | $82.58 | 848,088 |
| 2023-08-24 | $83.43 | $84.28 | $82.68 | $83.56 | $83.56 | 1,204,762 |
| 2023-08-23 | $81.52 | $83.36 | $81.23 | $83.17 | $83.17 | 1,046,959 |
| 2023-08-22 | $82.03 | $82.58 | $80.86 | $80.95 | $80.95 | 1,171,381 |
| 2023-08-21 | $82.56 | $82.96 | $80.59 | $81.49 | $81.49 | 985,713 |
| 2023-08-18 | $81.34 | $82.74 | $81.34 | $82.29 | $82.29 | 1,403,373 |
| 2023-08-17 | $82.50 | $83.54 | $82.12 | $82.26 | $82.26 | 1,396,977 |
| 2023-08-16 | $83.03 | $84.04 | $82.34 | $82.37 | $82.37 | 1,002,550 |
| 2023-08-15 | $83.54 | $84.10 | $82.51 | $83.28 | $83.28 | 1,123,257 |
| 2023-08-14 | $84.05 | $84.70 | $83.87 | $84.65 | $84.65 | 1,144,882 |
| 2023-08-11 | $83.71 | $84.94 | $83.43 | $84.53 | $84.53 | 813,917 |
| 2023-08-10 | $84.91 | $85.80 | $84.11 | $84.30 | $84.30 | 1,712,089 |
| 2023-08-09 | $85.08 | $85.44 | $84.00 | $84.08 | $84.08 | 994,818 |
| 2023-08-08 | $83.75 | $85.36 | $83.59 | $85.05 | $85.05 | 914,995 |
| 2023-08-07 | $83.96 | $85.03 | $83.96 | $84.94 | $84.94 | 1,057,205 |
| 2023-08-04 | $83.33 | $84.83 | $82.93 | $83.92 | $83.92 | 1,680,250 |
| 2023-08-03 | $82.65 | $84.23 | $82.37 | $83.61 | $83.61 | 1,453,739 |
| 2023-08-02 | $82.32 | $83.81 | $81.76 | $83.43 | $83.43 | 1,355,691 |
| 2023-08-01 | $81.58 | $83.42 | $81.48 | $83.01 | $83.01 | 1,750,305 |
| 2023-07-31 | $82.39 | $83.72 | $82.39 | $83.31 | $83.31 | 1,372,838 |
| 2023-07-28 | $83.79 | $84.49 | $82.32 | $82.40 | $82.40 | 1,916,154 |
| 2023-07-27 | $87.53 | $88.24 | $82.76 | $83.25 | $83.25 | 2,636,112 |
| 2023-07-26 | $87.82 | $88.96 | $87.46 | $88.36 | $88.36 | 1,359,742 |
| 2023-07-25 | $86.94 | $88.51 | $86.65 | $88.11 | $88.11 | 1,266,689 |
| 2023-07-24 | $87.85 | $88.55 | $87.19 | $87.24 | $87.24 | 1,958,841 |
| 2023-07-21 | $88.44 | $88.44 | $87.28 | $87.72 | $87.72 | 1,391,696 |
| 2023-07-20 | $88.92 | $89.05 | $87.61 | $87.95 | $87.95 | 1,895,725 |
| 2023-07-19 | $88.85 | $89.23 | $88.19 | $88.91 | $88.91 | 1,221,250 |
| 2023-07-18 | $88.07 | $88.96 | $88.06 | $88.50 | $88.50 | 1,101,377 |
| 2023-07-17 | $86.92 | $88.40 | $86.55 | $88.14 | $88.14 | 1,128,570 |
| 2023-07-14 | $87.84 | $88.22 | $86.75 | $86.99 | $86.99 | 1,317,227 |
| 2023-07-13 | $86.53 | $88.49 | $86.53 | $88.30 | $88.30 | 1,787,749 |
| 2023-07-12 | $85.18 | $86.54 | $85.02 | $86.43 | $86.43 | 2,520,092 |
| 2023-07-11 | $84.00 | $84.52 | $83.78 | $83.80 | $83.80 | 2,263,881 |
| 2023-07-10 | $81.58 | $83.36 | $81.39 | $83.34 | $83.34 | 1,287,090 |
| 2023-07-07 | $81.30 | $82.98 | $81.15 | $81.87 | $81.87 | 1,710,187 |
| 2023-07-06 | $81.02 | $82.06 | $80.21 | $81.90 | $81.90 | 1,799,576 |
| 2023-07-05 | $81.22 | $82.43 | $80.89 | $81.97 | $81.97 | 1,391,853 |
| 2023-07-03 | $80.53 | $82.35 | $80.50 | $81.80 | $81.80 | 1,063,606 |
| 2023-06-30 | $81.30 | $81.51 | $79.77 | $80.71 | $80.71 | 2,742,529 |
| 2023-06-29 | $78.15 | $80.48 | $78.00 | $80.30 | $80.30 | 1,819,486 |
| 2023-06-28 | $77.91 | $78.55 | $77.16 | $78.47 | $78.47 | 1,543,299 |
| 2023-06-27 | $75.87 | $78.23 | $75.43 | $77.97 | $77.97 | 1,377,316 |
| 2023-06-26 | $75.72 | $76.86 | $75.39 | $75.56 | $75.56 | 2,116,024 |
| 2023-06-23 | $74.99 | $75.28 | $74.31 | $75.23 | $75.23 | 4,627,737 |
| 2023-06-22 | $76.72 | $76.72 | $75.80 | $76.24 | $76.24 | 1,595,506 |
| 2023-06-21 | $76.36 | $77.14 | $76.15 | $76.72 | $76.72 | 1,269,252 |
| 2023-06-20 | $77.29 | $77.99 | $76.45 | $76.94 | $76.94 | 1,903,444 |
| 2023-06-16 | $79.04 | $79.24 | $77.48 | $77.81 | $77.81 | 3,409,443 |
| 2023-06-15 | $77.75 | $78.70 | $76.69 | $78.67 | $78.67 | 1,870,636 |
| 2023-06-14 | $79.71 | $80.25 | $77.96 | $78.39 | $78.39 | 1,505,867 |
| 2023-06-13 | $78.50 | $79.51 | $78.41 | $79.24 | $79.24 | 1,113,434 |
| 2023-06-12 | $78.84 | $79.08 | $77.73 | $78.35 | $78.35 | 946,624 |
| 2023-06-09 | $78.75 | $79.33 | $78.31 | $78.94 | $78.94 | 966,700 |
| 2023-06-08 | $79.96 | $80.14 | $77.59 | $78.63 | $78.63 | 1,371,122 |
| 2023-06-07 | $78.25 | $80.19 | $77.85 | $79.94 | $79.94 | 1,900,138 |
| 2023-06-06 | $76.28 | $77.61 | $76.04 | $77.60 | $77.60 | 899,829 |
| 2023-06-05 | $76.86 | $77.11 | $75.68 | $76.05 | $76.05 | 1,570,300 |
| 2023-06-02 | $76.45 | $78.01 | $75.51 | $77.13 | $77.13 | 1,444,101 |
| 2023-06-01 | $74.76 | $75.18 | $73.96 | $75.02 | $75.02 | 1,245,490 |
| 2023-05-31 | $74.54 | $75.40 | $73.92 | $74.92 | $74.92 | 4,387,889 |
| 2023-05-30 | $76.14 | $76.44 | $74.88 | $75.05 | $75.05 | 1,951,832 |
| 2023-05-26 | $75.00 | $75.75 | $74.15 | $75.57 | $75.57 | 1,124,764 |
| 2023-05-25 | $75.07 | $75.36 | $73.92 | $74.97 | $74.97 | 1,566,119 |
| 2023-05-24 | $75.36 | $75.75 | $74.13 | $74.51 | $74.51 | 2,087,475 |
| 2023-05-23 | $77.95 | $78.45 | $76.06 | $76.13 | $76.13 | 2,285,676 |
| 2023-05-22 | $77.20 | $78.58 | $77.00 | $78.06 | $78.06 | 2,573,483 |
| 2023-05-19 | $77.44 | $78.06 | $76.26 | $77.28 | $77.28 | 3,568,903 |
| 2023-05-18 | $75.21 | $76.92 | $74.81 | $76.81 | $76.81 | 1,634,474 |
| 2023-05-17 | $74.20 | $75.42 | $73.25 | $75.36 | $75.36 | 1,647,174 |
| 2023-05-16 | $73.90 | $74.25 | $73.27 | $73.57 | $73.57 | 2,789,876 |
| 2023-05-15 | $73.43 | $74.31 | $72.90 | $74.16 | $74.16 | 1,005,461 |
| 2023-05-12 | $73.96 | $74.22 | $72.62 | $73.10 | $73.10 | 1,317,546 |
| 2023-05-11 | $73.40 | $73.75 | $72.96 | $73.64 | $73.64 | 1,296,589 |
| 2023-05-10 | $74.22 | $74.39 | $73.10 | $73.81 | $73.81 | 2,075,443 |
| 2023-05-09 | $72.13 | $73.52 | $71.45 | $73.38 | $73.38 | 1,780,683 |
| 2023-05-08 | $74.31 | $74.45 | $72.40 | $73.14 | $73.14 | 1,492,488 |
| 2023-05-05 | $74.68 | $74.70 | $73.55 | $74.55 | $74.55 | 1,671,287 |
| 2023-05-04 | $73.65 | $74.63 | $72.18 | $73.66 | $73.66 | 1,764,306 |
| 2023-05-03 | $75.62 | $76.26 | $73.84 | $74.09 | $74.09 | 1,837,387 |
| 2023-05-02 | $75.76 | $76.35 | $72.48 | $75.10 | $75.10 | 2,634,419 |
| 2023-05-01 | $76.46 | $77.90 | $76.21 | $76.40 | $76.40 | 1,591,141 |
| 2023-04-28 | $75.95 | $77.82 | $75.81 | $76.66 | $76.66 | 2,075,369 |
| 2023-04-27 | $72.05 | $76.99 | $70.87 | $76.14 | $76.14 | 3,368,460 |
| 2023-04-26 | $70.35 | $71.02 | $69.46 | $69.94 | $69.94 | 1,664,510 |
| 2023-04-25 | $70.31 | $70.69 | $69.97 | $70.48 | $70.48 | 1,557,912 |
| 2023-04-24 | $71.52 | $71.77 | $70.41 | $71.07 | $71.07 | 1,226,868 |
| 2023-04-21 | $72.75 | $73.00 | $71.64 | $71.86 | $71.86 | 2,504,276 |
| 2023-04-20 | $71.48 | $72.37 | $71.38 | $72.24 | $72.24 | 1,849,521 |
| 2023-04-19 | $71.49 | $72.46 | $71.42 | $72.25 | $72.25 | 976,860 |
| 2023-04-18 | $72.50 | $72.89 | $71.61 | $71.98 | $71.98 | 2,442,184 |
| 2023-04-17 | $70.79 | $72.45 | $70.69 | $72.29 | $72.29 | 1,396,389 |
| 2023-04-14 | $71.27 | $71.70 | $69.59 | $70.82 | $70.82 | 1,600,021 |
| 2023-04-13 | $70.11 | $70.79 | $69.43 | $70.75 | $70.75 | 1,172,256 |
| 2023-04-12 | $71.41 | $71.43 | $69.75 | $69.84 | $69.84 | 1,498,738 |
| 2023-04-11 | $70.33 | $71.19 | $70.05 | $70.46 | $70.46 | 1,205,421 |
| 2023-04-10 | $69.75 | $70.17 | $68.90 | $69.95 | $69.95 | 1,179,022 |
| 2023-04-06 | $69.87 | $70.39 | $69.57 | $70.31 | $70.31 | 1,432,390 |
| 2023-04-05 | $70.23 | $70.94 | $69.49 | $70.08 | $70.08 | 2,099,032 |
| 2023-04-04 | $73.11 | $73.17 | $70.62 | $70.91 | $70.91 | 2,422,536 |
| 2023-04-03 | $72.53 | $73.24 | $71.74 | $72.77 | $72.77 | 2,215,327 |
| 2023-03-31 | $71.22 | $72.98 | $70.97 | $72.81 | $72.81 | 2,347,998 |
| 2023-03-30 | $70.62 | $71.20 | $70.36 | $70.84 | $70.84 | 1,606,532 |
| 2023-03-29 | $69.59 | $69.85 | $68.85 | $69.41 | $69.41 | 2,539,831 |
| 2023-03-28 | $68.41 | $69.33 | $67.92 | $68.45 | $68.45 | 1,710,951 |
| 2023-03-27 | $69.97 | $70.47 | $68.47 | $69.37 | $69.37 | 1,845,913 |
| 2023-03-24 | $67.88 | $68.92 | $66.43 | $68.86 | $68.86 | 3,763,738 |
| 2023-03-23 | $71.72 | $72.61 | $68.65 | $68.91 | $68.91 | 3,390,349 |
| 2023-03-22 | $74.79 | $75.11 | $71.06 | $71.21 | $71.21 | 2,886,851 |
| 2023-03-21 | $75.96 | $76.10 | $74.76 | $75.17 | $75.17 | 1,871,692 |
| 2023-03-20 | $74.42 | $75.55 | $74.05 | $74.76 | $74.76 | 1,794,976 |
| 2023-03-17 | $75.26 | $75.42 | $73.80 | $73.87 | $73.87 | 3,344,324 |
| 2023-03-16 | $73.03 | $75.95 | $72.36 | $75.56 | $75.56 | 2,184,933 |
| 2023-03-15 | $73.75 | $74.90 | $72.96 | $73.91 | $73.91 | 2,378,130 |
| 2023-03-14 | $77.28 | $77.73 | $74.88 | $75.77 | $75.77 | 2,322,171 |
| 2023-03-13 | $77.14 | $77.89 | $75.18 | $75.37 | $75.37 | 2,570,205 |
| 2023-03-10 | $81.00 | $81.16 | $77.46 | $78.39 | $78.39 | 1,262,960 |
| 2023-03-09 | $83.27 | $83.41 | $81.24 | $81.50 | $81.50 | 1,388,452 |
| 2023-03-08 | $82.91 | $83.47 | $82.35 | $83.36 | $83.36 | 1,129,138 |
| 2023-03-07 | $84.71 | $85.09 | $82.63 | $83.02 | $83.02 | 949,607 |
| 2023-03-06 | $86.25 | $86.56 | $84.82 | $85.14 | $85.14 | 1,092,673 |
| 2023-03-03 | $85.01 | $86.00 | $84.74 | $85.92 | $85.92 | 1,127,832 |
| 2023-03-02 | $83.64 | $84.33 | $82.12 | $84.22 | $84.22 | 1,664,015 |
| 2023-03-01 | $84.60 | $85.05 | $83.93 | $84.39 | $84.39 | 1,183,274 |
| 2023-02-28 | $85.04 | $86.04 | $84.46 | $85.14 | $85.14 | 2,430,422 |
| 2023-02-27 | $86.51 | $86.93 | $84.73 | $85.19 | $85.19 | 1,063,308 |
| 2023-02-24 | $85.98 | $85.98 | $84.08 | $84.99 | $84.99 | 1,206,757 |
| 2023-02-23 | $86.06 | $87.20 | $85.20 | $86.85 | $86.85 | 1,645,103 |
| 2023-02-22 | $86.24 | $86.65 | $85.42 | $85.94 | $85.94 | 1,695,232 |
| 2023-02-21 | $87.61 | $87.88 | $85.52 | $85.79 | $85.79 | 1,663,688 |
| 2023-02-17 | $88.30 | $88.97 | $87.26 | $88.76 | $88.76 | 1,328,182 |
| 2023-02-16 | $87.95 | $89.13 | $87.84 | $88.50 | $88.50 | 1,221,170 |
| 2023-02-15 | $87.87 | $89.57 | $87.87 | $89.51 | $89.51 | 993,137 |
| 2023-02-14 | $88.50 | $89.58 | $87.98 | $88.90 | $88.90 | 1,148,963 |
| 2023-02-13 | $87.47 | $88.97 | $87.28 | $88.90 | $88.90 | 1,039,010 |
| 2023-02-10 | $87.06 | $87.60 | $86.56 | $87.30 | $87.30 | 1,503,770 |
| 2023-02-09 | $85.57 | $88.23 | $84.90 | $87.66 | $87.66 | 2,499,760 |
| 2023-02-08 | $86.34 | $86.74 | $84.36 | $84.77 | $84.77 | 1,413,314 |
| 2023-02-07 | $84.70 | $87.10 | $84.48 | $87.02 | $87.02 | 1,077,432 |
| 2023-02-06 | $85.76 | $86.64 | $85.02 | $85.63 | $85.63 | 936,653 |
| 2023-02-03 | $87.06 | $87.99 | $86.39 | $87.14 | $87.14 | 1,138,539 |
| 2023-02-02 | $86.08 | $89.48 | $85.73 | $88.54 | $88.54 | 1,552,348 |
| 2023-02-01 | $84.83 | $85.71 | $82.98 | $85.17 | $85.17 | 1,590,516 |
| 2023-01-31 | $83.64 | $85.55 | $83.50 | $85.51 | $85.51 | 1,588,179 |
| 2023-01-30 | $83.50 | $84.82 | $83.15 | $83.67 | $83.67 | 963,225 |
| 2023-01-27 | $83.20 | $84.50 | $82.80 | $84.46 | $84.46 | 1,170,755 |
| 2023-01-26 | $83.59 | $84.14 | $82.05 | $84.10 | $84.10 | 1,311,889 |
| 2023-01-25 | $82.00 | $83.05 | $81.15 | $83.05 | $83.05 | 1,123,672 |
| 2023-01-24 | $84.57 | $84.85 | $83.09 | $83.20 | $83.20 | 1,097,851 |
| 2023-01-23 | $84.62 | $85.25 | $83.70 | $85.07 | $85.07 | 804,240 |
| 2023-01-20 | $83.33 | $84.46 | $82.36 | $84.29 | $84.29 | 1,081,415 |
| 2023-01-19 | $82.85 | $83.90 | $82.20 | $83.39 | $83.39 | 1,549,647 |
| 2023-01-18 | $85.05 | $85.52 | $83.30 | $83.61 | $83.61 | 1,453,319 |
| 2023-01-17 | $86.02 | $86.42 | $84.52 | $84.70 | $84.70 | 1,900,616 |
| 2023-01-13 | $84.58 | $86.52 | $84.45 | $86.11 | $86.11 | 1,480,718 |
| 2023-01-12 | $85.56 | $85.97 | $84.50 | $85.63 | $85.63 | 1,364,382 |
| 2023-01-11 | $83.33 | $85.01 | $83.14 | $84.83 | $84.83 | 1,204,653 |
| 2023-01-10 | $81.27 | $83.02 | $80.81 | $82.73 | $82.73 | 1,155,707 |
| 2023-01-09 | $81.47 | $82.84 | $80.80 | $81.76 | $81.76 | 1,805,808 |
| 2023-01-06 | $78.99 | $81.28 | $78.37 | $80.92 | $80.92 | 1,083,824 |
| 2023-01-05 | $78.78 | $79.34 | $77.59 | $78.43 | $78.43 | 1,002,886 |
| 2023-01-04 | $79.57 | $80.20 | $79.19 | $79.72 | $79.72 | 1,258,533 |
| 2023-01-03 | $78.04 | $79.31 | $77.47 | $78.44 | $78.44 | 1,169,125 |
| 2022-12-30 | $76.72 | $77.32 | $76.09 | $76.96 | $76.96 | 1,175,572 |
| 2022-12-29 | $75.87 | $77.67 | $75.77 | $77.55 | $77.55 | 884,853 |
| 2022-12-28 | $76.60 | $76.91 | $75.38 | $75.41 | $75.41 | 746,610 |
| 2022-12-27 | $76.82 | $77.12 | $76.10 | $76.49 | $76.49 | 599,514 |
| 2022-12-23 | $75.28 | $76.67 | $75.15 | $76.67 | $76.67 | 675,006 |
| 2022-12-22 | $75.94 | $76.00 | $74.60 | $75.68 | $75.68 | 1,048,903 |
| 2022-12-21 | $75.54 | $77.14 | $75.53 | $76.62 | $76.62 | 1,486,652 |
| 2022-12-20 | $74.82 | $75.76 | $74.56 | $74.87 | $74.87 | 1,440,807 |
| 2022-12-19 | $75.77 | $76.70 | $74.80 | $75.01 | $75.01 | 1,447,107 |
| 2022-12-16 | $76.03 | $76.65 | $75.39 | $75.80 | $75.80 | 4,251,482 |
| 2022-12-15 | $78.04 | $79.10 | $77.13 | $77.44 | $77.44 | 1,444,690 |
| 2022-12-14 | $79.39 | $80.40 | $78.24 | $79.41 | $79.41 | 2,011,952 |
| 2022-12-13 | $79.42 | $80.47 | $78.67 | $79.86 | $79.86 | 2,646,893 |
| 2022-12-12 | $75.97 | $76.55 | $75.16 | $76.50 | $76.50 | 1,604,051 |
| 2022-12-09 | $75.79 | $76.69 | $75.67 | $75.84 | $75.84 | 1,072,014 |
| 2022-12-08 | $76.77 | $77.61 | $75.71 | $76.12 | $76.12 | 1,399,107 |
| 2022-12-07 | $76.45 | $77.41 | $76.06 | $76.34 | $76.34 | 1,265,297 |
| 2022-12-06 | $78.00 | $78.06 | $76.38 | $76.84 | $76.84 | 1,266,670 |
| 2022-12-05 | $78.37 | $78.53 | $77.12 | $77.73 | $77.73 | 1,436,127 |
| 2022-12-02 | $78.63 | $79.60 | $78.47 | $79.25 | $79.25 | 1,122,932 |
| 2022-12-01 | $80.08 | $80.83 | $79.18 | $79.54 | $79.54 | 1,366,372 |
| 2022-11-30 | $76.29 | $79.79 | $75.49 | $79.60 | $79.60 | 3,607,890 |
| 2022-11-29 | $74.93 | $76.53 | $74.70 | $76.46 | $76.46 | 1,218,846 |
| 2022-11-28 | $76.41 | $76.95 | $74.95 | $75.09 | $75.09 | 1,376,563 |
| 2022-11-25 | $76.47 | $77.64 | $76.41 | $77.28 | $77.28 | 589,000 |
| 2022-11-23 | $75.68 | $76.85 | $75.65 | $76.78 | $76.78 | 925,869 |
| 2022-11-22 | $75.52 | $76.01 | $74.69 | $75.98 | $75.98 | 872,433 |
| 2022-11-21 | $75.00 | $76.03 | $74.93 | $75.26 | $75.26 | 850,890 |
| 2022-11-18 | $76.21 | $76.21 | $74.70 | $75.30 | $75.30 | 1,350,854 |
| 2022-11-17 | $74.11 | $74.55 | $72.82 | $74.48 | $74.48 | 1,121,224 |
| 2022-11-16 | $75.00 | $76.06 | $74.95 | $75.66 | $75.66 | 1,499,385 |
| 2022-11-15 | $76.92 | $77.42 | $74.98 | $75.56 | $75.56 | 1,453,064 |
| 2022-11-14 | $78.23 | $78.62 | $75.13 | $75.22 | $75.22 | 1,873,601 |
| 2022-11-11 | $78.17 | $79.97 | $77.95 | $78.83 | $78.83 | 2,216,936 |
| 2022-11-10 | $73.24 | $77.40 | $73.24 | $77.22 | $77.22 | 2,611,022 |
| 2022-11-09 | $70.75 | $71.25 | $69.55 | $70.10 | $70.10 | 1,405,708 |
| 2022-11-08 | $71.21 | $72.36 | $70.56 | $71.35 | $71.35 | 1,252,149 |
| 2022-11-07 | $71.75 | $71.81 | $70.45 | $71.17 | $71.17 | 1,361,674 |
| 2022-11-04 | $69.77 | $72.19 | $69.51 | $70.76 | $70.76 | 1,520,706 |
| 2022-11-03 | $68.89 | $70.03 | $68.07 | $68.84 | $68.84 | 1,681,246 |
| 2022-11-02 | $72.20 | $73.59 | $69.85 | $69.85 | $69.85 | 3,632,090 |
| 2022-11-01 | $72.11 | $73.15 | $71.28 | $72.78 | $72.78 | 2,246,623 |
| 2022-10-31 | $70.41 | $71.90 | $70.28 | $70.94 | $70.94 | 3,032,276 |
| 2022-10-28 | $69.12 | $71.26 | $68.83 | $70.75 | $70.75 | 2,002,843 |
| 2022-10-27 | $72.00 | $72.00 | $67.78 | $70.27 | $70.27 | 3,166,606 |
| 2022-10-26 | $72.00 | $73.69 | $71.62 | $72.65 | $72.65 | 1,860,063 |
| 2022-10-25 | $70.00 | $72.23 | $70.00 | $71.96 | $71.96 | 1,377,566 |
| 2022-10-24 | $69.82 | $70.46 | $69.33 | $69.82 | $69.82 | 1,138,173 |
| 2022-10-21 | $67.27 | $69.35 | $66.89 | $69.31 | $69.31 | 1,654,602 |
| 2022-10-20 | $67.81 | $68.80 | $67.31 | $67.77 | $67.77 | 1,815,924 |
| 2022-10-19 | $68.98 | $69.16 | $67.73 | $67.83 | $67.83 | 1,346,486 |
| 2022-10-18 | $71.55 | $71.79 | $69.58 | $70.27 | $70.27 | 1,253,654 |
| 2022-10-17 | $69.16 | $70.42 | $69.16 | $69.79 | $69.79 | 1,537,461 |
| 2022-10-14 | $70.49 | $70.62 | $67.40 | $67.54 | $67.54 | 1,577,103 |
| 2022-10-13 | $66.95 | $69.52 | $66.31 | $69.41 | $69.41 | 2,139,224 |
| 2022-10-12 | $69.19 | $69.19 | $68.01 | $68.52 | $68.52 | 1,179,909 |
| 2022-10-11 | $69.15 | $70.23 | $68.45 | $69.25 | $69.25 | 1,420,395 |
| 2022-10-10 | $70.02 | $70.46 | $69.09 | $69.46 | $69.46 | 896,222 |
| 2022-10-07 | $70.67 | $70.89 | $68.90 | $69.43 | $69.43 | 1,554,686 |
| 2022-10-06 | $72.95 | $73.33 | $71.37 | $71.67 | $71.67 | 2,015,404 |
| 2022-10-05 | $72.72 | $73.69 | $72.27 | $72.94 | $72.94 | 1,676,305 |
| 2022-10-04 | $71.34 | $73.51 | $71.11 | $73.48 | $73.48 | 2,188,871 |
| 2022-10-03 | $68.66 | $71.04 | $67.22 | $70.28 | $70.28 | 2,378,675 |
| 2022-09-30 | $68.29 | $68.81 | $67.18 | $67.51 | $67.51 | 3,475,668 |
| 2022-09-29 | $69.12 | $69.50 | $66.74 | $67.79 | $67.79 | 2,064,247 |
| 2022-09-28 | $68.95 | $70.46 | $68.06 | $70.18 | $70.18 | 3,108,951 |
| 2022-09-27 | $69.92 | $70.72 | $68.19 | $68.53 | $68.53 | 1,232,907 |
| 2022-09-26 | $70.18 | $70.69 | $68.94 | $69.03 | $69.03 | 1,764,914 |
| 2022-09-23 | $71.37 | $71.39 | $69.56 | $70.66 | $70.66 | 1,785,250 |
| 2022-09-22 | $72.68 | $72.74 | $71.62 | $72.20 | $72.20 | 1,503,137 |
| 2022-09-21 | $75.73 | $75.90 | $72.99 | $73.01 | $73.01 | 1,367,384 |
| 2022-09-20 | $75.55 | $76.22 | $74.50 | $74.98 | $74.98 | 1,576,456 |
| 2022-09-19 | $75.41 | $77.57 | $75.41 | $76.89 | $76.89 | 1,817,831 |
| 2022-09-16 | $77.65 | $77.80 | $75.34 | $76.11 | $76.11 | 4,168,034 |
| 2022-09-15 | $78.36 | $79.84 | $77.83 | $78.23 | $78.23 | 1,509,680 |
| 2022-09-14 | $77.76 | $78.32 | $76.95 | $78.14 | $78.14 | 2,158,991 |
| 2022-09-13 | $79.34 | $79.67 | $78.04 | $78.49 | $78.49 | 1,648,342 |
| 2022-09-12 | $81.54 | $82.34 | $81.21 | $81.68 | $81.68 | 1,278,021 |
| 2022-09-09 | $80.07 | $81.41 | $79.73 | $81.17 | $81.17 | 1,013,874 |
| 2022-09-08 | $78.54 | $79.78 | $77.60 | $79.75 | $79.75 | 1,484,750 |
| 2022-09-07 | $76.92 | $79.53 | $76.66 | $79.48 | $79.48 | 1,502,888 |
| 2022-09-06 | $77.78 | $78.76 | $76.52 | $76.95 | $76.95 | 1,350,941 |
| 2022-09-02 | $78.60 | $79.62 | $76.88 | $77.14 | $77.14 | 1,172,072 |
| 2022-09-01 | $78.26 | $78.26 | $76.05 | $77.49 | $77.49 | 1,299,707 |
| 2022-08-31 | $79.46 | $79.65 | $78.53 | $78.96 | $78.96 | 2,930,581 |
| 2022-08-30 | $79.77 | $79.83 | $78.49 | $78.81 | $78.81 | 1,103,720 |
| 2022-08-29 | $79.73 | $80.60 | $79.34 | $79.43 | $79.43 | 1,114,335 |
| 2022-08-26 | $83.56 | $83.56 | $80.39 | $80.43 | $80.43 | 1,098,167 |
| 2022-08-25 | $81.67 | $83.51 | $81.66 | $83.45 | $83.45 | 2,210,836 |
| 2022-08-24 | $81.59 | $82.14 | $81.24 | $81.39 | $81.39 | 1,311,473 |
| 2022-08-23 | $80.99 | $82.48 | $80.99 | $81.21 | $81.21 | 1,643,549 |
| 2022-08-22 | $83.70 | $83.70 | $80.89 | $80.98 | $80.98 | 1,221,642 |
| 2022-08-19 | $85.75 | $86.00 | $84.72 | $84.92 | $84.92 | 998,304 |
| 2022-08-18 | $86.29 | $86.80 | $86.22 | $86.39 | $86.39 | 846,067 |
| 2022-08-17 | $86.25 | $86.84 | $85.31 | $86.40 | $86.40 | 1,097,298 |
| 2022-08-16 | $87.45 | $87.83 | $86.64 | $87.29 | $87.29 | 999,996 |
| 2022-08-15 | $87.23 | $87.96 | $86.84 | $87.68 | $87.68 | 1,300,968 |
| 2022-08-12 | $86.03 | $87.62 | $85.59 | $87.39 | $87.39 | 1,285,418 |
| 2022-08-11 | $86.14 | $86.45 | $85.20 | $85.35 | $85.35 | 1,281,241 |
| 2022-08-10 | $85.02 | $86.32 | $84.72 | $85.28 | $85.28 | 1,182,777 |
| 2022-08-09 | $83.36 | $83.81 | $82.91 | $83.38 | $83.38 | 1,455,281 |
| 2022-08-08 | $84.59 | $85.32 | $83.42 | $83.76 | $83.76 | 1,138,638 |
| 2022-08-05 | $81.51 | $84.03 | $81.51 | $83.97 | $83.97 | 1,459,198 |
| 2022-08-04 | $82.80 | $83.05 | $81.74 | $82.31 | $82.31 | 1,489,846 |
| 2022-08-03 | $83.08 | $84.17 | $82.93 | $83.60 | $83.60 | 1,467,365 |
| 2022-08-02 | $84.18 | $84.55 | $82.22 | $82.30 | $82.30 | 1,740,990 |
| 2022-08-01 | $84.69 | $85.24 | $83.28 | $84.73 | $84.73 | 1,340,559 |
| 2022-07-29 | $84.76 | $85.93 | $84.46 | $85.62 | $85.62 | 1,502,348 |
| 2022-07-28 | $83.11 | $84.78 | $82.69 | $84.71 | $84.71 | 1,137,948 |
| 2022-07-27 | $81.99 | $82.90 | $80.87 | $82.78 | $82.78 | 1,605,620 |
| 2022-07-26 | $82.39 | $82.49 | $81.27 | $81.68 | $81.68 | 1,586,211 |
| 2022-07-25 | $82.40 | $83.28 | $82.13 | $82.83 | $82.83 | 1,472,468 |
| 2022-07-22 | $82.16 | $82.46 | $81.40 | $82.26 | $82.26 | 1,412,818 |
| 2022-07-21 | $79.96 | $81.31 | $79.60 | $81.26 | $81.26 | 1,594,477 |
| 2022-07-20 | $79.24 | $80.27 | $78.90 | $80.20 | $80.20 | 1,273,270 |
| 2022-07-19 | $79.15 | $79.78 | $78.80 | $79.51 | $79.51 | 1,458,523 |
| 2022-07-18 | $78.60 | $79.17 | $77.58 | $77.87 | $77.87 | 1,907,681 |
| 2022-07-15 | $75.88 | $78.08 | $75.58 | $77.96 | $77.96 | 1,831,493 |
| 2022-07-14 | $73.61 | $75.04 | $73.51 | $74.89 | $74.89 | 1,995,294 |
| 2022-07-13 | $75.32 | $75.87 | $74.17 | $75.24 | $75.24 | 2,285,087 |
| 2022-07-12 | $75.27 | $77.28 | $75.27 | $76.56 | $76.56 | 2,029,458 |
| 2022-07-11 | $75.20 | $76.25 | $75.20 | $75.74 | $75.74 | 856,718 |
| 2022-07-08 | $75.50 | $76.33 | $75.17 | $75.85 | $75.85 | 1,231,395 |
| 2022-07-07 | $75.83 | $76.44 | $75.15 | $76.03 | $76.03 | 1,501,936 |
| 2022-07-06 | $76.78 | $77.31 | $75.27 | $75.37 | $75.37 | 2,055,200 |
| 2022-07-05 | $74.45 | $76.47 | $74.13 | $76.47 | $76.47 | 1,681,946 |
| 2022-07-01 | $73.18 | $75.84 | $73.18 | $75.69 | $75.69 | 1,591,557 |
| 2022-06-30 | $72.69 | $75.05 | $71.98 | $73.61 | $73.61 | 1,945,100 |
| 2022-06-29 | $73.40 | $73.78 | $72.38 | $73.68 | $73.68 | 2,154,580 |
| 2022-06-28 | $74.67 | $75.43 | $73.30 | $73.46 | $73.46 | 1,618,267 |
| 2022-06-27 | $73.47 | $74.62 | $72.71 | $73.87 | $73.87 | 1,674,731 |
| 2022-06-24 | $72.35 | $73.54 | $71.89 | $73.13 | $73.13 | 4,312,060 |
| 2022-06-23 | $71.53 | $72.09 | $71.18 | $71.77 | $71.77 | 1,993,152 |
| 2022-06-22 | $70.15 | $71.81 | $70.00 | $71.13 | $71.13 | 2,808,709 |
| 2022-06-21 | $71.28 | $71.76 | $70.02 | $71.04 | $71.04 | 3,006,939 |
| 2022-06-17 | $68.92 | $70.87 | $68.39 | $70.16 | $70.16 | 5,839,413 |
| 2022-06-16 | $68.27 | $69.60 | $67.68 | $68.15 | $68.15 | 2,615,946 |
| 2022-06-15 | $71.51 | $72.39 | $70.48 | $71.40 | $71.40 | 2,976,536 |
| 2022-06-14 | $70.13 | $71.12 | $69.76 | $70.58 | $70.58 | 2,534,374 |
| 2022-06-13 | $71.13 | $71.81 | $69.44 | $70.00 | $70.00 | 2,915,810 |
| 2022-06-10 | $73.80 | $74.50 | $72.92 | $73.35 | $73.35 | 1,959,630 |
| 2022-06-09 | $77.50 | $77.58 | $75.10 | $75.16 | $75.16 | 1,822,505 |
| 2022-06-08 | $79.89 | $80.25 | $77.90 | $78.35 | $78.35 | 1,202,072 |
| 2022-06-07 | $80.07 | $80.75 | $79.42 | $80.67 | $80.67 | 2,204,790 |
| 2022-06-06 | $80.68 | $81.30 | $80.09 | $80.73 | $80.73 | 1,645,796 |
| 2022-06-03 | $81.24 | $81.31 | $79.39 | $79.90 | $79.90 | 1,285,907 |
| 2022-06-02 | $79.60 | $82.49 | $79.44 | $82.49 | $82.49 | 1,373,055 |
| 2022-06-01 | $83.16 | $83.16 | $79.54 | $79.59 | $79.59 | 2,042,937 |
| 2022-05-31 | $83.52 | $83.87 | $82.39 | $82.84 | $82.84 | 3,583,479 |
| 2022-05-27 | $82.71 | $84.33 | $82.52 | $84.05 | $84.05 | 1,855,210 |
| 2022-05-26 | $79.95 | $82.31 | $79.65 | $81.93 | $81.93 | 2,500,125 |
| 2022-05-25 | $78.24 | $80.49 | $78.23 | $79.28 | $79.28 | 2,772,000 |
| 2022-05-24 | $79.58 | $79.74 | $76.35 | $78.82 | $78.82 | 2,320,526 |
| 2022-05-23 | $80.05 | $80.65 | $78.30 | $80.27 | $80.27 | 1,453,510 |
| 2022-05-20 | $81.13 | $81.21 | $77.56 | $78.97 | $78.97 | 2,405,434 |
| 2022-05-19 | $78.31 | $80.98 | $78.28 | $79.91 | $79.91 | 2,533,725 |
| 2022-05-18 | $81.26 | $82.33 | $78.56 | $79.01 | $79.01 | 2,686,756 |
| 2022-05-17 | $81.56 | $82.71 | $80.77 | $82.65 | $82.65 | 2,394,557 |
| 2022-05-16 | $80.59 | $80.86 | $79.04 | $79.83 | $79.83 | 2,186,704 |
| 2022-05-13 | $79.29 | $81.19 | $78.73 | $80.80 | $80.80 | 2,156,362 |
| 2022-05-12 | $77.72 | $78.66 | $76.98 | $78.33 | $78.33 | 2,474,132 |
| 2022-05-11 | $78.55 | $79.81 | $77.56 | $78.09 | $78.09 | 2,301,292 |
| 2022-05-10 | $80.36 | $81.04 | $77.16 | $78.54 | $78.54 | 2,561,243 |
| 2022-05-09 | $80.50 | $81.75 | $78.96 | $79.51 | $79.51 | 2,457,555 |
| 2022-05-06 | $81.45 | $83.11 | $80.21 | $81.22 | $81.22 | 2,750,601 |
| 2022-05-05 | $84.32 | $85.96 | $81.19 | $81.77 | $81.77 | 2,823,473 |
| 2022-05-04 | $83.40 | $85.58 | $82.22 | $85.57 | $85.57 | 2,065,449 |
| 2022-05-03 | $82.30 | $84.26 | $81.88 | $83.58 | $83.58 | 1,989,927 |
| 2022-05-02 | $83.52 | $84.09 | $80.43 | $82.44 | $82.44 | 1,699,393 |
| 2022-04-29 | $85.02 | $85.99 | $82.87 | $83.04 | $83.04 | 2,192,078 |
| 2022-04-28 | $84.08 | $85.97 | $83.30 | $85.61 | $85.61 | 1,441,725 |
| 2022-04-27 | $82.93 | $84.23 | $82.62 | $82.93 | $82.93 | 1,862,498 |
| 2022-04-26 | $83.81 | $84.02 | $82.63 | $82.64 | $82.64 | 1,708,657 |
| 2022-04-25 | $83.64 | $84.87 | $82.84 | $84.66 | $84.66 | 2,058,803 |
| 2022-04-22 | $86.43 | $86.52 | $84.41 | $84.57 | $84.57 | 2,010,920 |
| 2022-04-21 | $88.73 | $89.76 | $86.34 | $86.54 | $86.54 | 1,558,463 |
| 2022-04-20 | $86.95 | $88.59 | $86.63 | $87.63 | $87.63 | 2,774,614 |
| 2022-04-19 | $85.81 | $87.37 | $85.69 | $86.46 | $86.46 | 3,408,493 |
| 2022-04-18 | $85.42 | $86.37 | $85.14 | $85.64 | $85.64 | 1,707,894 |
| 2022-04-14 | $86.62 | $87.37 | $85.45 | $85.56 | $85.56 | 1,265,601 |
| 2022-04-13 | $85.64 | $87.16 | $85.64 | $86.40 | $86.40 | 1,328,909 |
| 2022-04-12 | $87.04 | $88.52 | $85.62 | $85.93 | $85.93 | 1,747,785 |
| 2022-04-11 | $86.01 | $87.61 | $85.60 | $86.63 | $86.63 | 2,702,427 |
| 2022-04-08 | $87.09 | $87.68 | $86.07 | $86.44 | $86.44 | 1,573,421 |
| 2022-04-07 | $88.22 | $88.67 | $85.55 | $86.77 | $86.77 | 2,171,796 |
| 2022-04-06 | $89.94 | $90.37 | $88.63 | $89.00 | $89.00 | 1,771,648 |
| 2022-04-05 | $92.32 | $92.80 | $90.35 | $90.92 | $90.92 | 1,133,127 |
| 2022-04-04 | $92.09 | $92.54 | $91.35 | $92.25 | $92.25 | 1,407,342 |
| 2022-04-01 | $92.00 | $92.80 | $91.09 | $91.73 | $91.73 | 1,532,978 |
| 2022-03-31 | $92.50 | $93.52 | $91.45 | $91.52 | $91.52 | 2,479,185 |
| 2022-03-30 | $92.72 | $94.21 | $92.02 | $92.77 | $92.77 | 1,278,684 |
| 2022-03-29 | $91.18 | $93.86 | $91.18 | $93.35 | $93.35 | 2,198,171 |
| 2022-03-28 | $90.69 | $90.97 | $89.19 | $89.70 | $89.70 | 1,917,436 |
| 2022-03-25 | $90.45 | $90.45 | $88.65 | $90.24 | $90.24 | 1,826,117 |
| 2022-03-24 | $89.24 | $90.06 | $88.66 | $90.06 | $90.06 | 1,770,603 |
| 2022-03-23 | $90.40 | $91.32 | $89.15 | $89.33 | $89.33 | 1,815,484 |
| 2022-03-22 | $91.09 | $92.29 | $90.69 | $91.58 | $91.58 | 1,577,427 |
| 2022-03-21 | $91.22 | $91.71 | $89.74 | $90.27 | $90.27 | 1,508,616 |
| 2022-03-18 | $91.09 | $91.64 | $90.11 | $91.09 | $91.09 | 2,691,929 |
| 2022-03-17 | $89.78 | $91.34 | $89.41 | $91.05 | $91.05 | 2,227,269 |
| 2022-03-16 | $89.24 | $90.98 | $88.15 | $90.97 | $90.97 | 2,356,901 |
| 2022-03-15 | $88.38 | $89.29 | $86.34 | $87.57 | $87.57 | 2,664,031 |
| 2022-03-14 | $88.59 | $89.80 | $86.54 | $87.40 | $87.40 | 1,852,366 |
| 2022-03-11 | $89.14 | $89.36 | $87.46 | $87.57 | $87.57 | 1,441,906 |
| 2022-03-10 | $85.88 | $88.16 | $85.51 | $87.88 | $87.88 | 2,092,763 |
| 2022-03-09 | $88.02 | $89.15 | $86.99 | $87.77 | $87.77 | 2,234,018 |
| 2022-03-08 | $87.10 | $87.89 | $84.62 | $84.85 | $84.85 | 3,232,278 |
| 2022-03-07 | $89.62 | $90.27 | $86.29 | $86.46 | $86.46 | 3,098,684 |
| 2022-03-04 | $93.24 | $94.14 | $87.95 | $89.71 | $89.71 | 2,608,272 |
| 2022-03-03 | $98.54 | $98.96 | $94.93 | $95.39 | $95.39 | 2,168,655 |
| 2022-03-02 | $96.93 | $98.54 | $96.29 | $97.99 | $97.99 | 1,554,320 |
| 2022-03-01 | $96.86 | $97.51 | $95.08 | $95.54 | $95.54 | 2,177,651 |
| 2022-02-28 | $96.42 | $98.31 | $95.31 | $96.85 | $96.85 | 2,813,821 |
| 2022-02-25 | $94.77 | $100.21 | $93.78 | $98.63 | $98.63 | 2,345,464 |
| 2022-02-24 | $92.02 | $94.55 | $91.10 | $93.84 | $93.84 | 2,926,927 |
| 2022-02-23 | $99.52 | $100.32 | $95.69 | $96.05 | $96.05 | 2,453,195 |
| 2022-02-22 | $99.89 | $100.35 | $98.13 | $99.17 | $99.17 | 1,318,347 |
| 2022-02-18 | $99.68 | $101.53 | $99.23 | $99.69 | $99.69 | 1,222,376 |
| 2022-02-17 | $99.94 | $101.35 | $99.50 | $99.80 | $99.80 | 1,500,128 |
| 2022-02-16 | $99.48 | $101.97 | $99.48 | $101.65 | $101.65 | 1,694,793 |
| 2022-02-15 | $99.69 | $101.26 | $99.27 | $99.98 | $99.98 | 1,674,917 |
| 2022-02-14 | $101.48 | $102.05 | $97.40 | $98.21 | $98.21 | 1,602,891 |
| 2022-02-11 | $104.59 | $104.59 | $100.38 | $101.51 | $101.51 | 1,300,177 |
| 2022-02-10 | $104.35 | $106.33 | $103.36 | $104.21 | $104.21 | 1,173,932 |
| 2022-02-09 | $105.14 | $106.60 | $105.14 | $106.00 | $106.00 | 1,186,011 |
| 2022-02-08 | $103.02 | $104.57 | $102.57 | $103.84 | $103.84 | 1,563,908 |
| 2022-02-07 | $101.27 | $103.54 | $101.05 | $102.19 | $102.19 | 1,190,916 |
| 2022-02-04 | $101.00 | $102.48 | $100.05 | $101.23 | $101.23 | 1,323,880 |
| 2022-02-03 | $102.22 | $103.25 | $101.86 | $102.12 | $102.12 | 1,138,565 |
| 2022-02-02 | $101.80 | $103.98 | $101.79 | $103.23 | $103.23 | 1,499,389 |
| 2022-02-01 | $101.53 | $102.20 | $99.94 | $101.53 | $101.53 | 1,027,524 |
| 2022-01-31 | $97.72 | $101.70 | $97.29 | $101.34 | $101.34 | 1,893,176 |
| 2022-01-28 | $95.94 | $98.37 | $94.39 | $98.33 | $98.33 | 1,696,475 |
| 2022-01-27 | $98.09 | $99.46 | $94.95 | $95.37 | $95.37 | 1,423,140 |
| 2022-01-26 | $97.12 | $100.07 | $95.96 | $96.72 | $96.72 | 1,810,185 |
| 2022-01-25 | $99.04 | $100.22 | $95.73 | $95.86 | $95.86 | 2,758,678 |
| 2022-01-24 | $99.16 | $100.85 | $96.20 | $100.75 | $100.75 | 1,950,517 |
| 2022-01-21 | $100.90 | $102.53 | $100.10 | $101.51 | $101.51 | 1,848,793 |
| 2022-01-20 | $99.78 | $102.09 | $98.96 | $99.71 | $99.71 | 1,920,514 |
| 2022-01-19 | $102.14 | $102.22 | $98.86 | $98.89 | $98.89 | 1,172,624 |
| 2022-01-18 | $102.45 | $102.67 | $101.01 | $101.41 | $101.41 | 1,172,003 |
| 2022-01-14 | $104.52 | $104.88 | $101.99 | $103.83 | $103.83 | 761,084 |
| 2022-01-13 | $106.95 | $107.67 | $105.43 | $105.68 | $105.68 | 724,950 |
| 2022-01-12 | $105.89 | $107.07 | $105.71 | $106.48 | $106.48 | 964,791 |
| 2022-01-11 | $103.63 | $105.47 | $101.50 | $105.28 | $105.28 | 896,424 |
| 2022-01-10 | $104.10 | $104.65 | $101.60 | $103.40 | $103.40 | 1,247,482 |
| 2022-01-07 | $105.06 | $106.33 | $104.54 | $104.78 | $104.78 | 1,023,849 |
| 2022-01-06 | $107.32 | $107.77 | $105.43 | $105.71 | $105.71 | 1,196,844 |
| 2022-01-05 | $110.18 | $110.67 | $106.43 | $106.72 | $106.72 | 1,172,021 |
| 2022-01-04 | $110.00 | $111.00 | $109.13 | $110.30 | $110.30 | 1,390,405 |
| 2022-01-03 | $109.35 | $110.23 | $107.69 | $108.67 | $108.67 | 933,251 |
| 2021-12-31 | $108.17 | $109.39 | $108.17 | $108.51 | $108.51 | 595,093 |
| 2021-12-30 | $108.50 | $109.56 | $108.31 | $108.51 | $108.51 | 644,184 |
| 2021-12-29 | $107.98 | $109.07 | $107.72 | $108.58 | $108.58 | 522,781 |
| 2021-12-28 | $107.42 | $108.73 | $107.18 | $107.72 | $107.72 | 614,460 |
| 2021-12-27 | $106.10 | $107.81 | $105.57 | $107.79 | $107.79 | 824,219 |
| 2021-12-23 | $106.04 | $106.92 | $105.73 | $105.82 | $105.82 | 911,665 |
| 2021-12-22 | $103.06 | $106.72 | $102.86 | $105.48 | $105.48 | 806,665 |
| 2021-12-21 | $100.42 | $103.29 | $100.01 | $103.27 | $103.27 | 1,203,014 |
| 2021-12-20 | $100.23 | $100.66 | $97.74 | $98.95 | $98.95 | 1,549,321 |
| 2021-12-17 | $105.60 | $105.60 | $101.50 | $101.75 | $101.75 | 3,506,961 |
| 2021-12-16 | $105.10 | $107.97 | $105.10 | $105.92 | $105.92 | 1,928,648 |
| 2021-12-15 | $102.79 | $104.68 | $102.45 | $104.54 | $104.54 | 1,927,918 |
| 2021-12-14 | $103.29 | $104.44 | $102.24 | $102.85 | $102.85 | 1,582,697 |
| 2021-12-13 | $103.57 | $104.49 | $101.74 | $104.09 | $104.09 | 1,713,115 |
| 2021-12-10 | $103.56 | $104.24 | $102.54 | $103.70 | $103.70 | 1,194,140 |
| 2021-12-09 | $102.50 | $103.63 | $102.05 | $102.70 | $102.70 | 1,244,386 |
| 2021-12-08 | $102.32 | $104.55 | $102.07 | $102.81 | $102.81 | 1,540,530 |
| 2021-12-07 | $102.28 | $103.54 | $102.01 | $102.31 | $102.31 | 1,908,564 |
| 2021-12-06 | $99.83 | $102.47 | $99.18 | $101.00 | $101.00 | 1,866,029 |
| 2021-12-03 | $100.50 | $101.30 | $97.76 | $98.54 | $98.54 | 1,537,455 |
| 2021-12-02 | $95.73 | $100.84 | $95.73 | $99.92 | $99.92 | 2,303,300 |
| 2021-12-01 | $97.39 | $98.91 | $94.72 | $95.02 | $95.02 | 2,564,805 |
| 2021-11-30 | $96.74 | $97.96 | $94.63 | $95.57 | $95.57 | 4,115,153 |
| 2021-11-29 | $99.75 | $100.07 | $96.86 | $97.96 | $97.96 | 2,132,866 |
| 2021-11-26 | $100.59 | $101.15 | $97.24 | $98.09 | $98.09 | 1,559,532 |
| 2021-11-24 | $103.33 | $105.00 | $102.69 | $104.24 | $104.24 | 1,165,468 |
| 2021-11-23 | $101.47 | $104.20 | $101.05 | $103.84 | $103.84 | 1,709,605 |
| 2021-11-22 | $100.37 | $101.43 | $98.98 | $99.00 | $99.00 | 1,504,756 |
| 2021-11-19 | $99.68 | $100.90 | $98.54 | $99.69 | $99.69 | 1,686,217 |
| 2021-11-18 | $101.20 | $101.20 | $98.86 | $99.61 | $99.61 | 1,989,855 |
| 2021-11-17 | $103.56 | $103.64 | $99.78 | $100.55 | $100.55 | 2,355,616 |
| 2021-11-16 | $105.06 | $105.34 | $103.65 | $103.79 | $103.79 | 1,331,854 |
| 2021-11-15 | $105.55 | $105.77 | $104.13 | $104.59 | $104.59 | 788,911 |
| 2021-11-12 | $105.42 | $105.73 | $104.53 | $105.29 | $105.29 | 670,326 |
| 2021-11-11 | $105.10 | $105.80 | $104.45 | $105.37 | $105.37 | 693,680 |
| 2021-11-10 | $105.72 | $106.45 | $104.37 | $104.94 | $104.94 | 1,080,520 |
| 2021-11-09 | $105.98 | $107.51 | $105.79 | $106.02 | $106.02 | 1,062,185 |
| 2021-11-08 | $107.23 | $107.23 | $105.66 | $106.02 | $106.02 | 727,455 |
| 2021-11-05 | $106.76 | $107.88 | $106.24 | $106.68 | $106.68 | 898,403 |
| 2021-11-04 | $105.14 | $106.76 | $104.33 | $105.38 | $105.38 | 962,250 |
| 2021-11-03 | $102.10 | $105.10 | $101.25 | $104.82 | $104.82 | 1,104,134 |
| 2021-11-02 | $101.47 | $102.92 | $101.26 | $102.12 | $102.12 | 1,030,025 |
| 2021-11-01 | $104.96 | $104.99 | $100.92 | $101.23 | $101.23 | 1,324,171 |
| 2021-10-29 | $104.73 | $105.07 | $103.24 | $104.08 | $104.08 | 2,065,345 |
| 2021-10-28 | $101.21 | $105.63 | $100.25 | $105.00 | $105.00 | 1,680,057 |
| 2021-10-27 | $104.32 | $106.06 | $103.35 | $103.52 | $103.52 | 1,044,465 |
| 2021-10-26 | $105.28 | $106.05 | $104.54 | $104.59 | $104.59 | 1,048,794 |
| 2021-10-25 | $104.48 | $105.15 | $103.44 | $104.90 | $104.90 | 793,083 |
| 2021-10-22 | $102.91 | $104.26 | $102.25 | $103.92 | $103.92 | 856,093 |
| 2021-10-21 | $101.76 | $103.39 | $101.50 | $102.35 | $102.35 | 1,222,126 |
| 2021-10-20 | $101.55 | $103.07 | $100.65 | $102.20 | $102.20 | 1,475,906 |
| 2021-10-19 | $103.13 | $103.13 | $101.69 | $101.94 | $101.94 | 1,053,778 |
| 2021-10-18 | $101.37 | $102.69 | $101.07 | $102.05 | $102.05 | 972,846 |
| 2021-10-15 | $101.82 | $102.32 | $101.07 | $101.47 | $101.47 | 895,064 |
| 2021-10-14 | $99.53 | $101.46 | $98.90 | $101.07 | $101.07 | 1,068,843 |
| 2021-10-13 | $98.02 | $98.37 | $96.69 | $98.30 | $98.30 | 770,271 |
| 2021-10-12 | $98.07 | $98.52 | $97.05 | $98.03 | $98.03 | 831,169 |
| 2021-10-11 | $97.23 | $98.60 | $96.95 | $97.69 | $97.69 | 935,516 |
| 2021-10-08 | $98.55 | $99.13 | $96.75 | $97.10 | $97.10 | 994,692 |
| 2021-10-07 | $98.05 | $99.93 | $97.50 | $98.64 | $98.64 | 1,312,542 |
| 2021-10-06 | $98.83 | $99.46 | $95.75 | $97.09 | $97.09 | 1,815,675 |
| 2021-10-05 | $99.04 | $100.47 | $96.84 | $99.88 | $99.88 | 1,152,195 |
| 2021-10-04 | $100.12 | $101.66 | $98.80 | $99.04 | $99.04 | 1,175,046 |
| 2021-10-01 | $97.90 | $101.02 | $97.38 | $100.45 | $100.45 | 1,585,523 |
| 2021-09-30 | $99.16 | $99.52 | $96.80 | $97.36 | $97.36 | 1,751,901 |
| 2021-09-29 | $97.84 | $99.01 | $97.46 | $98.61 | $98.61 | 1,037,874 |
| 2021-09-28 | $96.42 | $97.58 | $95.59 | $97.08 | $97.08 | 1,328,426 |
| 2021-09-27 | $96.81 | $97.96 | $96.06 | $97.10 | $97.10 | 1,594,787 |
| 2021-09-24 | $95.46 | $96.98 | $95.29 | $96.52 | $96.52 | 811,869 |
| 2021-09-23 | $96.60 | $97.48 | $95.96 | $96.05 | $96.05 | 1,215,049 |
| 2021-09-22 | $95.14 | $96.39 | $94.38 | $95.85 | $95.85 | 866,328 |
| 2021-09-21 | $95.57 | $95.77 | $93.56 | $93.73 | $93.73 | 1,088,597 |
| 2021-09-20 | $94.24 | $94.66 | $93.02 | $94.53 | $94.53 | 1,563,575 |
| 2021-09-17 | $96.31 | $97.64 | $95.21 | $95.78 | $95.78 | 2,250,484 |
| 2021-09-16 | $97.26 | $98.21 | $96.95 | $97.29 | $97.29 | 736,309 |
| 2021-09-15 | $96.46 | $97.81 | $95.98 | $97.41 | $97.41 | 878,384 |
| 2021-09-14 | $98.24 | $98.39 | $96.17 | $96.46 | $96.46 | 1,138,266 |
| 2021-09-13 | $97.87 | $98.54 | $97.12 | $98.01 | $98.01 | 1,022,820 |
| 2021-09-10 | $98.74 | $99.73 | $96.74 | $96.91 | $96.91 | 1,241,319 |
| 2021-09-09 | $97.89 | $99.24 | $97.42 | $98.14 | $98.14 | 1,544,486 |
| 2021-09-08 | $97.60 | $98.39 | $97.22 | $98.08 | $98.08 | 1,008,669 |
| 2021-09-07 | $98.09 | $98.51 | $97.30 | $97.98 | $97.98 | 1,631,672 |
| 2021-09-03 | $97.73 | $98.67 | $97.50 | $98.56 | $98.56 | 1,157,687 |
| 2021-09-02 | $97.72 | $98.11 | $96.82 | $97.90 | $97.90 | 1,121,539 |
| 2021-09-01 | $96.70 | $97.85 | $95.58 | $97.35 | $97.35 | 1,628,012 |
| 2021-08-31 | $96.09 | $97.52 | $95.89 | $96.30 | $96.30 | 2,170,429 |
| 2021-08-30 | $95.63 | $96.22 | $95.07 | $96.02 | $96.02 | 901,251 |
| 2021-08-27 | $94.13 | $96.12 | $94.13 | $95.62 | $95.62 | 932,543 |
| 2021-08-26 | $94.46 | $94.68 | $93.30 | $93.64 | $93.64 | 967,041 |
| 2021-08-25 | $92.53 | $94.97 | $92.18 | $94.49 | $94.49 | 1,175,916 |
| 2021-08-24 | $93.16 | $93.92 | $92.60 | $92.89 | $92.89 | 943,306 |
| 2021-08-23 | $93.20 | $93.26 | $92.40 | $93.16 | $93.16 | 800,257 |
| 2021-08-20 | $91.51 | $93.04 | $90.73 | $92.66 | $92.66 | 1,183,938 |
| 2021-08-19 | $91.14 | $91.78 | $90.04 | $91.76 | $91.76 | 1,120,548 |
| 2021-08-18 | $92.76 | $93.21 | $91.74 | $91.84 | $91.84 | 1,103,010 |
| 2021-08-17 | $93.66 | $94.09 | $92.18 | $92.92 | $92.92 | 1,481,744 |
| 2021-08-16 | $94.99 | $94.99 | $93.71 | $94.34 | $94.34 | 1,060,466 |
| 2021-08-13 | $95.41 | $95.51 | $94.40 | $95.38 | $95.38 | 735,810 |
| 2021-08-12 | $95.62 | $96.27 | $94.90 | $95.60 | $95.60 | 1,666,282 |
| 2021-08-11 | $96.67 | $97.00 | $95.70 | $96.10 | $96.10 | 1,265,519 |
| 2021-08-10 | $96.20 | $96.90 | $95.95 | $96.31 | $96.31 | 1,338,299 |
| 2021-08-09 | $97.13 | $97.51 | $95.94 | $96.30 | $96.30 | 1,272,156 |
| 2021-08-06 | $98.47 | $98.91 | $96.85 | $97.75 | $97.75 | 978,145 |
| 2021-08-05 | $96.90 | $98.93 | $96.90 | $98.13 | $98.13 | 1,377,504 |
| 2021-08-04 | $96.50 | $98.37 | $95.91 | $96.64 | $96.64 | 1,713,386 |
| 2021-08-03 | $96.18 | $96.29 | $94.82 | $96.21 | $96.21 | 1,166,624 |
| 2021-08-02 | $97.38 | $97.96 | $95.36 | $95.65 | $95.65 | 1,032,828 |
| 2021-07-30 | $95.80 | $97.22 | $95.01 | $96.46 | $96.46 | 1,670,445 |
| 2021-07-29 | $94.50 | $97.43 | $94.05 | $95.56 | $95.56 | 1,887,355 |
| 2021-07-28 | $91.35 | $91.74 | $90.17 | $91.00 | $91.00 | 1,991,444 |
| 2021-07-27 | $89.19 | $91.44 | $88.87 | $91.35 | $91.35 | 1,884,364 |
| 2021-07-26 | $87.59 | $89.62 | $87.27 | $89.20 | $89.20 | 1,309,750 |
| 2021-07-23 | $87.06 | $88.78 | $86.86 | $87.73 | $87.73 | 1,834,716 |
| 2021-07-22 | $85.94 | $86.76 | $84.99 | $86.69 | $86.69 | 1,654,577 |
| 2021-07-21 | $84.41 | $86.19 | $84.36 | $85.96 | $85.96 | 1,240,299 |
| 2021-07-20 | $81.07 | $84.36 | $80.94 | $83.86 | $83.86 | 1,270,927 |
| 2021-07-19 | $81.75 | $81.97 | $79.84 | $80.54 | $80.54 | 1,692,111 |
| 2021-07-16 | $84.37 | $84.39 | $82.95 | $82.96 | $82.96 | 684,084 |
| 2021-07-15 | $82.91 | $84.25 | $82.75 | $83.50 | $83.50 | 1,180,479 |
| 2021-07-14 | $83.04 | $84.36 | $83.04 | $83.49 | $83.49 | 936,615 |
| 2021-07-13 | $85.60 | $85.69 | $82.89 | $83.19 | $83.19 | 1,155,992 |
| 2021-07-12 | $85.21 | $86.14 | $84.74 | $85.81 | $85.81 | 1,345,031 |
| 2021-07-09 | $85.41 | $86.27 | $84.84 | $85.83 | $85.83 | 1,554,771 |
| 2021-07-08 | $84.16 | $85.50 | $83.21 | $84.25 | $84.25 | 1,229,196 |
| 2021-07-07 | $84.59 | $85.54 | $84.31 | $85.14 | $85.14 | 1,534,717 |
| 2021-07-06 | $85.92 | $86.19 | $83.87 | $84.94 | $84.94 | 2,008,891 |
| 2021-07-02 | $87.35 | $87.54 | $85.44 | $85.92 | $85.92 | 983,367 |
| 2021-07-01 | $86.36 | $87.76 | $86.00 | $87.18 | $87.18 | 1,194,291 |
| 2021-06-30 | $85.91 | $86.39 | $85.32 | $85.73 | $85.73 | 1,445,087 |
| 2021-06-29 | $87.05 | $87.66 | $85.84 | $85.99 | $85.99 | 1,018,730 |
| 2021-06-28 | $87.09 | $87.34 | $86.09 | $86.72 | $86.72 | 829,846 |
| 2021-06-25 | $87.74 | $88.19 | $86.95 | $87.23 | $87.23 | 1,730,796 |
| 2021-06-24 | $87.26 | $87.81 | $86.52 | $87.72 | $87.72 | 1,039,420 |
| 2021-06-23 | $88.21 | $88.25 | $86.55 | $86.57 | $86.57 | 1,649,316 |
| 2021-06-22 | $88.94 | $89.12 | $88.00 | $88.36 | $88.36 | 1,581,237 |
| 2021-06-21 | $87.29 | $89.27 | $86.88 | $89.00 | $89.00 | 1,843,055 |
| 2021-06-18 | $86.32 | $87.05 | $85.55 | $86.36 | $86.36 | 2,206,821 |
| 2021-06-17 | $87.87 | $88.18 | $86.53 | $87.33 | $87.33 | 1,346,812 |
| 2021-06-16 | $88.58 | $89.09 | $87.23 | $87.79 | $87.79 | 1,459,584 |
| 2021-06-15 | $88.49 | $89.67 | $88.20 | $89.11 | $89.11 | 1,457,210 |
| 2021-06-14 | $88.71 | $89.08 | $87.04 | $87.70 | $87.70 | 1,196,554 |
| 2021-06-11 | $88.26 | $88.76 | $88.02 | $88.71 | $88.71 | 1,040,153 |
| 2021-06-10 | $89.60 | $89.69 | $87.99 | $88.02 | $88.02 | 1,232,391 |
| 2021-06-09 | $89.27 | $89.62 | $88.88 | $89.04 | $89.04 | 1,138,317 |
| 2021-06-08 | $87.63 | $89.89 | $87.44 | $89.41 | $89.41 | 1,630,846 |
| 2021-06-07 | $88.00 | $88.36 | $87.38 | $87.74 | $87.74 | 1,716,130 |
| 2021-06-04 | $88.97 | $89.07 | $87.27 | $87.97 | $87.97 | 1,309,575 |
| 2021-06-03 | $89.56 | $89.95 | $88.09 | $88.80 | $88.80 | 1,235,044 |
| 2021-06-02 | $89.67 | $90.21 | $88.60 | $90.01 | $90.01 | 1,537,777 |
| 2021-06-01 | $88.55 | $89.88 | $88.13 | $89.66 | $89.66 | 1,906,829 |
| 2021-05-28 | $88.02 | $88.26 | $87.40 | $87.78 | $87.78 | 1,252,737 |
| 2021-05-27 | $88.54 | $88.73 | $87.40 | $87.59 | $87.59 | 3,177,043 |
| 2021-05-26 | $88.20 | $89.12 | $87.85 | $88.22 | $88.22 | 1,557,723 |
| 2021-05-25 | $88.77 | $89.50 | $88.10 | $88.12 | $88.12 | 1,371,835 |
| 2021-05-24 | $87.87 | $89.35 | $87.79 | $88.76 | $88.76 | 1,221,710 |
| 2021-05-21 | $87.85 | $88.91 | $87.11 | $87.18 | $87.18 | 1,281,460 |
| 2021-05-20 | $84.90 | $88.00 | $84.68 | $87.75 | $87.75 | 1,365,353 |
| 2021-05-19 | $84.15 | $85.23 | $83.47 | $84.89 | $84.89 | 1,897,138 |
| 2021-05-18 | $87.17 | $87.20 | $85.64 | $85.64 | $85.64 | 1,765,701 |
| 2021-05-17 | $86.48 | $86.80 | $85.56 | $86.68 | $86.68 | 1,053,487 |
| 2021-05-14 | $86.75 | $86.75 | $85.55 | $86.32 | $86.32 | 2,016,141 |
| 2021-05-13 | $84.64 | $86.97 | $84.64 | $86.38 | $86.38 | 1,600,493 |
| 2021-05-12 | $85.93 | $86.07 | $84.18 | $84.38 | $84.38 | 1,742,668 |
| 2021-05-11 | $85.77 | $86.68 | $84.66 | $85.73 | $85.73 | 1,572,517 |
| 2021-05-10 | $86.51 | $88.24 | $86.25 | $86.59 | $86.59 | 1,885,892 |
| 2021-05-07 | $85.22 | $87.06 | $85.04 | $86.90 | $86.90 | 1,271,396 |
| 2021-05-06 | $85.37 | $85.37 | $83.67 | $85.32 | $85.32 | 2,082,407 |
| 2021-05-05 | $85.88 | $86.14 | $84.79 | $84.96 | $84.96 | 1,394,825 |
| 2021-05-04 | $84.97 | $86.07 | $84.53 | $85.43 | $85.43 | 1,477,261 |
| 2021-05-03 | $85.93 | $86.05 | $84.49 | $85.39 | $85.39 | 1,312,775 |
| 2021-04-30 | $84.94 | $85.69 | $84.00 | $85.20 | $85.20 | 1,382,464 |
| 2021-04-29 | $83.19 | $85.70 | $82.91 | $85.15 | $85.15 | 1,584,559 |
| 2021-04-28 | $83.55 | $83.55 | $82.30 | $82.63 | $82.63 | 1,394,916 |
| 2021-04-27 | $83.98 | $84.35 | $83.09 | $83.48 | $83.48 | 1,328,224 |
| 2021-04-26 | $83.50 | $84.33 | $83.47 | $84.05 | $84.05 | 1,445,611 |
| 2021-04-23 | $81.66 | $83.34 | $81.09 | $82.90 | $82.90 | 1,369,429 |
| 2021-04-22 | $81.84 | $82.33 | $80.79 | $81.61 | $81.61 | 1,574,764 |
| 2021-04-21 | $81.08 | $81.71 | $80.20 | $81.30 | $81.30 | 2,475,886 |
| 2021-04-20 | $81.86 | $82.83 | $80.58 | $81.41 | $81.41 | 1,372,288 |
| 2021-04-19 | $81.40 | $82.52 | $81.12 | $82.34 | $82.34 | 1,222,805 |
| 2021-04-16 | $82.20 | $82.50 | $81.31 | $81.82 | $81.82 | 1,369,512 |
| 2021-04-15 | $81.31 | $82.07 | $80.73 | $81.78 | $81.78 | 1,524,405 |
| 2021-04-14 | $79.11 | $81.77 | $78.87 | $81.02 | $81.02 | 1,367,216 |
| 2021-04-13 | $80.94 | $81.32 | $78.86 | $78.94 | $78.94 | 2,113,266 |
| 2021-04-12 | $80.17 | $81.09 | $79.08 | $80.98 | $80.98 | 1,172,179 |
| 2021-04-09 | $79.16 | $80.67 | $78.98 | $80.42 | $80.42 | 954,660 |
| 2021-04-08 | $78.26 | $79.11 | $77.90 | $78.77 | $78.77 | 1,447,989 |
| 2021-04-07 | $79.75 | $79.75 | $77.72 | $78.40 | $78.40 | 1,786,880 |
| 2021-04-06 | $80.44 | $80.90 | $78.71 | $79.64 | $79.64 | 1,612,392 |
| 2021-04-05 | $80.76 | $81.30 | $80.10 | $80.93 | $80.93 | 2,370,364 |
| 2021-04-01 | $79.81 | $80.10 | $78.79 | $80.05 | $80.05 | 1,784,742 |
| 2021-03-31 | $78.94 | $79.91 | $78.10 | $79.11 | $79.11 | 2,628,796 |
| 2021-03-30 | $77.41 | $79.33 | $77.10 | $79.12 | $79.12 | 2,002,486 |
| 2021-03-29 | $78.09 | $79.05 | $77.00 | $77.30 | $77.30 | 1,296,107 |
| 2021-03-26 | $77.30 | $79.18 | $76.31 | $79.09 | $79.09 | 1,250,229 |
| 2021-03-25 | $73.23 | $76.65 | $72.88 | $76.43 | $76.43 | 1,442,474 |
| 2021-03-24 | $75.16 | $76.17 | $74.10 | $74.16 | $74.16 | 1,377,352 |
| 2021-03-23 | $75.58 | $76.18 | $74.61 | $74.98 | $74.98 | 2,209,530 |
| 2021-03-22 | $76.94 | $77.16 | $75.62 | $75.93 | $75.93 | 1,656,386 |
| 2021-03-19 | $78.05 | $78.24 | $76.53 | $76.74 | $76.74 | 2,416,145 |
| 2021-03-18 | $78.82 | $80.24 | $78.01 | $78.35 | $78.35 | 1,014,275 |
| 2021-03-17 | $78.41 | $79.40 | $77.43 | $79.32 | $79.32 | 1,117,553 |
| 2021-03-16 | $80.50 | $81.32 | $78.03 | $78.35 | $78.35 | 1,350,165 |
| 2021-03-15 | $79.04 | $80.64 | $77.53 | $80.57 | $80.57 | 1,561,720 |
| 2021-03-12 | $78.48 | $79.36 | $78.31 | $79.28 | $79.28 | 1,128,073 |
| 2021-03-11 | $77.13 | $79.12 | $76.32 | $78.56 | $78.56 | 1,585,371 |
| 2021-03-10 | $76.04 | $77.40 | $75.06 | $76.81 | $76.81 | 1,699,586 |
| 2021-03-09 | $77.36 | $77.63 | $74.90 | $74.95 | $74.95 | 1,980,472 |
| 2021-03-08 | $77.48 | $77.77 | $75.98 | $76.69 | $76.69 | 1,464,548 |
| 2021-03-05 | $77.12 | $78.11 | $74.77 | $77.28 | $77.28 | 1,727,969 |
| 2021-03-04 | $78.14 | $78.56 | $75.33 | $76.63 | $76.63 | 2,262,139 |
| 2021-03-03 | $77.91 | $79.40 | $77.30 | $77.91 | $77.91 | 2,068,099 |
| 2021-03-02 | $77.76 | $78.78 | $77.00 | $77.99 | $77.99 | 2,371,195 |
| 2021-03-01 | $76.72 | $78.08 | $76.19 | $77.55 | $77.55 | 2,273,805 |
| 2021-02-26 | $75.05 | $76.65 | $74.72 | $75.77 | $75.77 | 2,682,530 |
| 2021-02-25 | $77.32 | $77.80 | $74.08 | $74.57 | $74.57 | 2,718,153 |
| 2021-02-24 | $77.88 | $78.29 | $76.98 | $77.18 | $77.18 | 2,471,256 |
| 2021-02-23 | $77.91 | $82.05 | $76.04 | $77.88 | $77.88 | 5,020,989 |
| 2021-02-22 | $71.71 | $75.95 | $71.55 | $75.25 | $75.25 | 3,536,623 |
| 2021-02-19 | $70.54 | $73.10 | $70.38 | $72.74 | $72.74 | 2,254,772 |
| 2021-02-18 | $69.20 | $70.13 | $68.72 | $69.81 | $69.81 | 2,134,295 |
| 2021-02-17 | $70.39 | $70.42 | $69.40 | $69.72 | $69.72 | 1,230,819 |
| 2021-02-16 | $71.52 | $71.73 | $70.27 | $70.56 | $70.56 | 2,395,133 |
| 2021-02-12 | $69.78 | $71.44 | $69.74 | $71.33 | $71.33 | 1,693,203 |
| 2021-02-11 | $68.36 | $70.67 | $68.07 | $70.35 | $70.35 | 1,655,989 |
| 2021-02-10 | $67.57 | $68.39 | $66.99 | $68.10 | $68.10 | 842,653 |
| 2021-02-09 | $68.34 | $69.22 | $67.42 | $67.44 | $67.44 | 1,107,059 |
| 2021-02-08 | $67.50 | $67.97 | $66.87 | $67.93 | $67.93 | 810,986 |
| 2021-02-05 | $68.11 | $68.19 | $66.91 | $67.42 | $67.42 | 1,037,982 |
| 2021-02-04 | $65.77 | $67.90 | $65.57 | $67.66 | $67.66 | 1,712,522 |
| 2021-02-03 | $64.84 | $66.08 | $64.39 | $65.67 | $65.67 | 1,630,507 |
| 2021-02-02 | $64.54 | $65.85 | $63.63 | $65.44 | $65.44 | 1,620,675 |
| 2021-02-01 | $61.74 | $63.73 | $60.71 | $63.70 | $63.70 | 1,706,463 |
| 2021-01-29 | $63.36 | $64.35 | $60.60 | $60.98 | $60.98 | 2,025,987 |
| 2021-01-28 | $63.22 | $64.21 | $62.34 | $63.99 | $63.99 | 2,049,123 |
| 2021-01-27 | $62.36 | $63.17 | $61.58 | $62.66 | $62.66 | 1,974,826 |
| 2021-01-26 | $65.40 | $65.50 | $63.11 | $63.13 | $63.13 | 1,650,682 |
| 2021-01-25 | $66.09 | $66.31 | $64.50 | $65.12 | $65.12 | 1,795,322 |
| 2021-01-22 | $64.99 | $66.20 | $64.65 | $66.02 | $66.02 | 2,155,395 |
| 2021-01-21 | $64.36 | $65.14 | $63.91 | $64.99 | $64.99 | 994,030 |
| 2021-01-20 | $63.49 | $65.24 | $63.26 | $64.90 | $64.90 | 1,375,310 |
| 2021-01-19 | $63.65 | $64.09 | $62.65 | $63.61 | $63.61 | 1,399,474 |
| 2021-01-15 | $62.10 | $63.58 | $61.70 | $63.52 | $63.52 | 1,619,333 |
| 2021-01-14 | $62.18 | $63.00 | $61.67 | $62.26 | $62.26 | 1,579,667 |
| 2021-01-13 | $63.03 | $63.64 | $61.78 | $61.81 | $61.81 | 1,251,595 |
| 2021-01-12 | $62.12 | $63.14 | $61.76 | $63.04 | $63.04 | 1,182,217 |
| 2021-01-11 | $62.01 | $62.72 | $61.71 | $62.24 | $62.24 | 1,771,252 |
| 2021-01-08 | $61.97 | $63.09 | $61.45 | $62.64 | $62.64 | 1,381,914 |
| 2021-01-07 | $60.81 | $61.63 | $60.43 | $61.50 | $61.50 | 2,782,274 |
| 2021-01-06 | $59.93 | $61.39 | $59.88 | $60.61 | $60.61 | 2,241,463 |
| 2021-01-05 | $59.13 | $60.30 | $58.74 | $59.42 | $59.42 | 2,153,676 |
| 2021-01-04 | $62.74 | $62.93 | $59.25 | $59.50 | $59.50 | 2,671,741 |
| 2020-12-31 | $62.62 | $62.97 | $61.72 | $62.72 | $62.72 | 838,479 |
| 2020-12-30 | $62.17 | $62.98 | $62.17 | $62.40 | $62.40 | 639,362 |
| 2020-12-29 | $63.11 | $63.40 | $61.71 | $62.11 | $62.11 | 702,101 |
| 2020-12-28 | $63.26 | $63.26 | $62.53 | $62.97 | $62.97 | 840,320 |
| 2020-12-24 | $62.99 | $63.04 | $62.15 | $62.93 | $62.93 | 393,611 |
| 2020-12-23 | $62.76 | $63.84 | $62.74 | $62.75 | $62.75 | 1,063,156 |
| 2020-12-22 | $62.66 | $62.90 | $61.79 | $62.57 | $62.57 | 1,897,036 |
| 2020-12-21 | $62.37 | $63.10 | $61.35 | $62.39 | $62.39 | 2,423,384 |
| 2020-12-18 | $64.42 | $64.42 | $62.32 | $63.29 | $63.29 | 6,249,330 |
| 2020-12-17 | $66.02 | $66.02 | $63.66 | $64.41 | $64.41 | 2,668,066 |
| 2020-12-16 | $66.12 | $66.57 | $64.88 | $65.83 | $65.83 | 3,172,234 |
| 2020-12-15 | $65.70 | $66.17 | $65.09 | $66.13 | $66.13 | 1,922,391 |
| 2020-12-14 | $66.69 | $66.89 | $64.92 | $65.13 | $65.13 | 2,251,517 |
| 2020-12-11 | $65.66 | $66.42 | $65.25 | $66.15 | $66.15 | 2,189,402 |
| 2020-12-10 | $65.45 | $66.56 | $64.85 | $66.33 | $66.33 | 2,279,299 |
| 2020-12-09 | $67.31 | $67.70 | $65.33 | $66.10 | $66.10 | 2,888,737 |
| 2020-12-08 | $65.78 | $66.90 | $65.63 | $66.75 | $66.75 | 2,692,555 |
| 2020-12-07 | $65.08 | $66.35 | $64.76 | $66.28 | $66.28 | 1,983,248 |
| 2020-12-04 | $63.76 | $65.91 | $63.74 | $65.74 | $65.74 | 1,871,307 |
| 2020-12-03 | $61.98 | $64.18 | $61.40 | $63.78 | $63.78 | 2,233,676 |
| 2020-12-02 | $61.29 | $62.24 | $61.12 | $61.85 | $61.85 | 1,802,917 |
| 2020-12-01 | $61.99 | $62.39 | $60.98 | $61.64 | $61.64 | 1,480,022 |
| 2020-11-30 | $61.19 | $61.40 | $60.37 | $61.14 | $61.14 | 4,042,215 |
| 2020-11-27 | $61.27 | $61.73 | $60.64 | $61.13 | $61.13 | 643,039 |
| 2020-11-25 | $61.40 | $61.74 | $60.53 | $61.26 | $61.26 | 1,141,558 |
| 2020-11-24 | $60.43 | $61.90 | $59.98 | $61.46 | $61.46 | 1,435,745 |
| 2020-11-23 | $58.94 | $59.99 | $58.18 | $59.78 | $59.78 | 1,353,247 |
| 2020-11-20 | $58.25 | $58.60 | $57.34 | $58.30 | $58.30 | 1,325,052 |
| 2020-11-19 | $57.72 | $58.59 | $56.56 | $58.47 | $58.47 | 1,645,491 |
| 2020-11-18 | $60.43 | $60.43 | $58.07 | $58.13 | $58.13 | 1,493,060 |
| 2020-11-17 | $58.98 | $60.97 | $58.02 | $60.49 | $60.49 | 1,798,435 |
| 2020-11-16 | $59.64 | $60.40 | $58.72 | $59.92 | $59.92 | 1,879,303 |
| 2020-11-13 | $56.02 | $58.06 | $55.73 | $57.83 | $57.83 | 1,336,492 |
| 2020-11-12 | $56.05 | $56.14 | $54.90 | $55.28 | $55.28 | 1,752,870 |
| 2020-11-11 | $56.94 | $56.94 | $55.34 | $56.31 | $56.31 | 1,687,803 |
| 2020-11-10 | $58.09 | $59.15 | $56.22 | $56.53 | $56.53 | 2,005,982 |
| 2020-11-09 | $57.28 | $62.41 | $57.28 | $58.15 | $58.15 | 4,741,450 |
| 2020-11-06 | $53.12 | $53.36 | $51.76 | $52.27 | $52.27 | 1,055,559 |
| 2020-11-05 | $52.53 | $53.43 | $52.10 | $52.92 | $52.92 | 1,220,183 |
| 2020-11-04 | $51.62 | $53.34 | $50.79 | $51.99 | $51.99 | 1,160,658 |
| 2020-11-03 | $53.72 | $53.72 | $50.58 | $51.93 | $51.93 | 1,774,565 |
| 2020-11-02 | $50.96 | $53.55 | $50.81 | $52.67 | $52.67 | 2,650,615 |
| 2020-10-30 | $50.50 | $51.06 | $48.73 | $50.40 | $50.40 | 2,239,150 |
| 2020-10-29 | $45.08 | $51.45 | $44.75 | $51.30 | $51.30 | 3,808,597 |
| 2020-10-28 | $43.69 | $44.45 | $43.17 | $43.92 | $43.92 | 1,858,884 |
| 2020-10-27 | $45.56 | $45.86 | $44.84 | $44.86 | $44.86 | 1,762,735 |
| 2020-10-26 | $45.99 | $46.10 | $44.98 | $45.58 | $45.58 | 1,645,594 |
| 2020-10-23 | $46.99 | $47.36 | $46.38 | $46.66 | $46.66 | 1,263,840 |
| 2020-10-22 | $46.86 | $47.37 | $46.61 | $46.73 | $46.73 | 1,196,751 |
| 2020-10-21 | $47.52 | $47.79 | $46.74 | $47.05 | $47.05 | 1,102,893 |
| 2020-10-20 | $48.03 | $48.94 | $47.86 | $47.90 | $47.90 | 1,032,204 |
| 2020-10-19 | $48.87 | $48.93 | $47.48 | $47.58 | $47.58 | 1,150,671 |
| 2020-10-16 | $48.99 | $49.24 | $47.80 | $48.61 | $48.61 | 1,423,457 |
| 2020-10-15 | $48.49 | $49.38 | $48.34 | $49.04 | $49.04 | 1,212,114 |
| 2020-10-14 | $49.11 | $49.65 | $48.92 | $49.02 | $49.02 | 1,036,751 |
| 2020-10-13 | $49.88 | $50.10 | $49.01 | $49.05 | $49.05 | 894,018 |
| 2020-10-12 | $50.26 | $50.41 | $49.14 | $50.31 | $50.31 | 1,397,608 |
| 2020-10-09 | $51.50 | $51.58 | $49.71 | $49.90 | $49.90 | 1,857,283 |
| 2020-10-08 | $49.21 | $51.00 | $49.05 | $50.99 | $50.99 | 1,003,377 |
| 2020-10-07 | $49.00 | $49.17 | $48.47 | $48.95 | $48.95 | 1,456,131 |
| 2020-10-06 | $48.87 | $49.99 | $48.34 | $48.57 | $48.57 | 2,347,924 |
| 2020-10-05 | $48.68 | $49.09 | $47.94 | $48.61 | $48.61 | 1,615,549 |
| 2020-10-02 | $46.44 | $48.28 | $46.10 | $48.07 | $48.07 | 1,688,866 |
| 2020-10-01 | $47.41 | $48.20 | $46.81 | $47.40 | $47.40 | 1,993,361 |
| 2020-09-30 | $47.17 | $48.11 | $46.59 | $46.97 | $46.97 | 1,741,356 |
| 2020-09-29 | $47.14 | $47.36 | $46.21 | $46.77 | $46.77 | 872,316 |
| 2020-09-28 | $47.29 | $47.88 | $46.95 | $47.34 | $47.34 | 1,439,791 |
| 2020-09-25 | $45.20 | $46.72 | $45.19 | $46.32 | $46.32 | 911,286 |
| 2020-09-24 | $44.97 | $46.60 | $44.59 | $45.66 | $45.66 | 1,438,480 |
| 2020-09-23 | $46.14 | $46.60 | $44.64 | $45.00 | $45.00 | 1,460,777 |
| 2020-09-22 | $46.56 | $47.30 | $45.67 | $46.01 | $46.01 | 1,201,138 |
| 2020-09-21 | $47.32 | $47.51 | $45.17 | $46.45 | $46.45 | 2,102,546 |
| 2020-09-18 | $49.10 | $49.55 | $48.42 | $48.48 | $48.48 | 2,265,166 |
| 2020-09-17 | $49.48 | $49.91 | $48.95 | $49.57 | $49.57 | 1,355,231 |
| 2020-09-16 | $49.92 | $51.03 | $49.47 | $49.99 | $49.99 | 1,172,356 |
| 2020-09-15 | $49.21 | $50.23 | $49.05 | $49.63 | $49.63 | 1,287,437 |
| 2020-09-14 | $47.40 | $49.04 | $47.40 | $48.78 | $48.78 | 1,132,472 |
| 2020-09-11 | $47.93 | $47.98 | $46.37 | $46.91 | $46.91 | 1,277,472 |
| 2020-09-10 | $48.91 | $48.91 | $47.42 | $47.52 | $47.52 | 1,163,874 |
| 2020-09-09 | $47.73 | $49.07 | $47.56 | $48.53 | $48.53 | 1,541,826 |
| 2020-09-08 | $47.93 | $48.43 | $47.26 | $47.63 | $47.63 | 1,796,265 |
| 2020-09-04 | $49.31 | $49.42 | $47.67 | $48.22 | $48.22 | 1,256,362 |
| 2020-09-03 | $48.86 | $49.99 | $47.92 | $48.62 | $48.62 | 1,577,936 |
| 2020-09-02 | $47.90 | $49.16 | $47.58 | $49.04 | $49.04 | 2,494,751 |
| 2020-09-01 | $46.80 | $47.91 | $46.41 | $47.77 | $47.77 | 984,910 |
| 2020-08-31 | $47.96 | $47.96 | $46.57 | $47.03 | $47.03 | 2,046,715 |
| 2020-08-28 | $47.55 | $47.90 | $46.97 | $47.85 | $47.85 | 863,316 |
| 2020-08-27 | $46.89 | $47.90 | $46.87 | $47.35 | $47.35 | 1,306,571 |
| 2020-08-26 | $47.01 | $47.32 | $46.47 | $46.98 | $46.98 | 1,704,853 |
| 2020-08-25 | $47.32 | $48.03 | $47.01 | $47.39 | $47.39 | 1,715,190 |
| 2020-08-24 | $45.08 | $47.06 | $44.95 | $47.01 | $47.01 | 1,277,992 |
| 2020-08-21 | $44.40 | $45.05 | $44.34 | $44.91 | $44.91 | 883,152 |
| 2020-08-20 | $43.83 | $44.61 | $43.63 | $44.08 | $44.08 | 1,278,416 |
| 2020-08-19 | $44.38 | $44.58 | $43.76 | $44.31 | $44.31 | 1,000,102 |
| 2020-08-18 | $45.16 | $45.43 | $44.57 | $44.66 | $44.66 | 966,899 |
| 2020-08-17 | $45.93 | $46.01 | $44.93 | $45.09 | $45.09 | 1,474,676 |
| 2020-08-14 | $45.78 | $46.46 | $45.43 | $46.02 | $46.02 | 1,049,409 |
| 2020-08-13 | $46.80 | $47.09 | $45.76 | $46.03 | $46.03 | 838,647 |
| 2020-08-12 | $47.34 | $48.58 | $47.10 | $47.28 | $47.28 | 1,764,257 |
| 2020-08-11 | $46.42 | $47.80 | $46.29 | $47.20 | $47.20 | 2,115,250 |
| 2020-08-10 | $44.04 | $45.86 | $43.97 | $45.37 | $45.37 | 1,729,556 |
| 2020-08-07 | $42.22 | $44.20 | $42.08 | $44.02 | $44.02 | 1,501,130 |
| 2020-08-06 | $42.39 | $42.86 | $42.01 | $42.25 | $42.25 | 2,631,745 |
| 2020-08-05 | $42.04 | $42.86 | $41.46 | $42.83 | $42.83 | 2,759,344 |
| 2020-08-04 | $41.15 | $41.84 | $41.03 | $41.49 | $41.49 | 2,367,453 |
| 2020-08-03 | $43.62 | $43.66 | $41.26 | $41.35 | $41.35 | 2,808,651 |
| 2020-07-31 | $43.33 | $43.99 | $42.17 | $43.81 | $43.81 | 3,714,365 |
| 2020-07-30 | $42.20 | $43.36 | $41.62 | $43.27 | $43.27 | 1,562,354 |
| 2020-07-29 | $42.33 | $43.02 | $41.85 | $43.00 | $43.00 | 1,554,488 |
| 2020-07-28 | $42.33 | $42.89 | $41.76 | $41.85 | $41.85 | 2,011,429 |
| 2020-07-27 | $42.95 | $43.15 | $42.03 | $42.33 | $42.33 | 2,575,215 |
| 2020-07-24 | $44.06 | $44.33 | $42.97 | $43.16 | $43.16 | 1,046,478 |
| 2020-07-23 | $44.14 | $44.45 | $43.48 | $43.92 | $43.92 | 1,557,963 |
| 2020-07-22 | $43.45 | $44.62 | $43.30 | $44.36 | $44.36 | 1,175,194 |
| 2020-07-21 | $44.48 | $45.04 | $43.77 | $43.94 | $43.94 | 1,292,180 |
| 2020-07-20 | $44.65 | $44.91 | $43.95 | $44.26 | $44.26 | 1,295,386 |
| 2020-07-17 | $44.97 | $45.49 | $44.77 | $44.95 | $44.95 | 1,458,044 |
| 2020-07-16 | $44.81 | $45.33 | $44.38 | $44.59 | $44.59 | 890,942 |
| 2020-07-15 | $44.84 | $45.51 | $44.35 | $45.22 | $45.22 | 1,764,058 |
| 2020-07-14 | $42.89 | $43.62 | $42.54 | $43.35 | $43.35 | 1,533,041 |
| 2020-07-13 | $44.54 | $44.81 | $43.19 | $43.19 | $43.19 | 1,519,388 |
| 2020-07-10 | $43.75 | $45.05 | $43.75 | $44.20 | $44.20 | 1,211,290 |
| 2020-07-09 | $44.86 | $44.93 | $42.64 | $43.87 | $43.87 | 2,278,775 |
| 2020-07-08 | $44.07 | $44.77 | $43.54 | $44.49 | $44.49 | 1,447,143 |
| 2020-07-07 | $45.73 | $45.90 | $44.24 | $44.31 | $44.31 | 1,478,430 |
| 2020-07-06 | $46.48 | $47.10 | $45.70 | $46.38 | $46.38 | 1,471,279 |
| 2020-07-02 | $45.84 | $46.57 | $45.09 | $45.51 | $45.51 | 1,399,643 |
| 2020-07-01 | $45.51 | $45.83 | $44.46 | $44.85 | $44.85 | 1,598,179 |
| 2020-06-30 | $44.33 | $45.49 | $44.15 | $45.22 | $45.22 | 1,697,925 |
| 2020-06-29 | $43.41 | $44.26 | $42.83 | $44.24 | $44.24 | 1,550,683 |
| 2020-06-26 | $43.52 | $44.06 | $42.43 | $43.04 | $43.04 | 5,525,624 |
| 2020-06-25 | $42.35 | $43.55 | $41.61 | $43.52 | $43.52 | 2,397,543 |
| 2020-06-24 | $45.06 | $45.20 | $42.55 | $42.75 | $42.75 | 2,289,275 |
| 2020-06-23 | $46.91 | $47.06 | $45.78 | $46.01 | $46.01 | 1,556,089 |
| 2020-06-22 | $46.07 | $46.39 | $45.25 | $46.19 | $46.19 | 1,333,625 |
| 2020-06-19 | $48.19 | $48.26 | $45.99 | $46.74 | $46.74 | 2,315,517 |
| 2020-06-18 | $47.21 | $47.70 | $47.03 | $47.48 | $47.48 | 1,039,672 |
| 2020-06-17 | $48.66 | $48.74 | $47.14 | $47.79 | $47.79 | 2,342,205 |
| 2020-06-16 | $50.33 | $50.46 | $47.26 | $48.37 | $48.37 | 1,920,610 |
| 2020-06-15 | $45.15 | $48.06 | $45.03 | $47.86 | $47.86 | 3,025,186 |
| 2020-06-12 | $48.60 | $48.60 | $45.75 | $47.57 | $47.57 | 2,133,607 |
| 2020-06-11 | $48.50 | $48.62 | $46.19 | $46.31 | $46.31 | 2,606,859 |
| 2020-06-10 | $52.77 | $53.20 | $50.96 | $51.33 | $51.33 | 1,993,728 |
| 2020-06-09 | $53.48 | $54.14 | $52.51 | $53.33 | $53.33 | 2,065,824 |
| 2020-06-08 | $55.00 | $56.05 | $54.49 | $55.49 | $55.49 | 2,342,641 |
| 2020-06-05 | $53.57 | $55.63 | $53.43 | $54.02 | $54.02 | 3,442,595 |
| 2020-06-04 | $49.01 | $51.01 | $48.25 | $50.41 | $50.41 | 3,064,204 |
| 2020-06-03 | $47.47 | $50.20 | $47.04 | $49.50 | $49.50 | 3,234,382 |
| 2020-06-02 | $44.51 | $46.22 | $44.19 | $45.99 | $45.99 | 2,309,513 |
| 2020-06-01 | $43.81 | $44.59 | $43.59 | $44.14 | $44.14 | 1,331,270 |
| 2020-05-29 | $43.21 | $44.29 | $42.81 | $43.98 | $43.98 | 6,324,170 |
| 2020-05-28 | $45.72 | $45.98 | $43.97 | $44.12 | $44.12 | 2,731,451 |
| 2020-05-27 | $45.00 | $45.60 | $43.27 | $45.15 | $45.15 | 2,177,953 |
| 2020-05-26 | $42.36 | $44.73 | $42.36 | $43.94 | $43.94 | 3,112,036 |
| 2020-05-22 | $40.80 | $40.92 | $40.08 | $40.30 | $40.30 | 2,598,107 |
| 2020-05-21 | $39.42 | $40.84 | $39.42 | $40.75 | $40.75 | 2,707,658 |
| 2020-05-20 | $38.82 | $39.96 | $38.61 | $39.60 | $39.60 | 2,634,519 |
| 2020-05-19 | $38.98 | $39.10 | $37.95 | $37.97 | $37.97 | 2,162,163 |
| 2020-05-18 | $37.77 | $39.56 | $37.54 | $39.09 | $39.09 | 2,455,657 |
| 2020-05-15 | $35.59 | $36.44 | $35.12 | $35.99 | $35.99 | 1,820,485 |
| 2020-05-14 | $34.06 | $35.91 | $33.03 | $35.85 | $35.85 | 2,629,054 |
| 2020-05-13 | $36.70 | $36.86 | $34.20 | $34.84 | $34.84 | 4,229,462 |
| 2020-05-12 | $40.82 | $40.96 | $37.15 | $37.20 | $37.20 | 1,996,406 |
| 2020-05-11 | $41.18 | $41.18 | $40.47 | $40.82 | $40.82 | 1,857,576 |
| 2020-05-08 | $41.65 | $42.54 | $41.40 | $41.60 | $41.60 | 1,370,049 |
| 2020-05-07 | $39.63 | $41.83 | $38.20 | $40.89 | $40.89 | 2,187,444 |
| 2020-05-06 | $40.06 | $40.58 | $38.13 | $38.15 | $38.15 | 2,399,866 |
| 2020-05-05 | $40.29 | $41.40 | $39.53 | $39.59 | $39.59 | 2,423,598 |
| 2020-05-04 | $38.69 | $39.52 | $38.55 | $39.39 | $39.39 | 1,718,563 |
| 2020-05-01 | $41.66 | $41.85 | $39.26 | $39.70 | $39.70 | 2,208,017 |
| 2020-04-30 | $44.00 | $44.00 | $42.68 | $42.93 | $42.93 | 2,125,396 |
| 2020-04-29 | $43.62 | $45.10 | $42.65 | $44.92 | $44.92 | 2,025,534 |
| 2020-04-28 | $42.47 | $43.07 | $41.72 | $41.90 | $41.90 | 1,738,407 |
| 2020-04-27 | $40.07 | $41.59 | $40.07 | $41.39 | $41.39 | 1,397,389 |
| 2020-04-24 | $40.50 | $40.57 | $39.69 | $39.99 | $39.99 | 1,664,676 |
| 2020-04-23 | $40.06 | $41.06 | $39.80 | $39.99 | $39.99 | 1,723,437 |
| 2020-04-22 | $41.12 | $41.19 | $39.42 | $39.77 | $39.77 | 3,158,244 |
| 2020-04-21 | $40.63 | $41.09 | $39.83 | $39.97 | $39.97 | 2,479,915 |
| 2020-04-20 | $43.30 | $44.06 | $41.96 | $41.96 | $41.96 | 2,223,575 |
| 2020-04-17 | $44.23 | $45.06 | $44.10 | $44.50 | $44.50 | 1,908,905 |
| 2020-04-16 | $42.95 | $42.95 | $41.58 | $42.54 | $42.54 | 2,174,898 |
| 2020-04-15 | $42.18 | $43.14 | $41.63 | $42.89 | $42.89 | 2,162,129 |
| 2020-04-14 | $44.69 | $44.76 | $43.44 | $43.86 | $43.86 | 2,378,498 |
| 2020-04-13 | $45.00 | $45.42 | $43.19 | $43.46 | $43.46 | 1,883,300 |
| 2020-04-09 | $45.27 | $46.04 | $43.66 | $45.61 | $45.61 | 4,439,134 |
| 2020-04-08 | $42.12 | $45.57 | $41.55 | $45.26 | $45.26 | 2,913,394 |
| 2020-04-07 | $42.45 | $44.05 | $42.00 | $42.05 | $42.05 | 3,374,265 |
| 2020-04-06 | $37.62 | $40.06 | $36.86 | $39.78 | $39.78 | 2,975,444 |
| 2020-04-03 | $36.67 | $36.79 | $34.73 | $35.50 | $35.50 | 2,202,388 |
| 2020-04-02 | $35.05 | $37.53 | $35.05 | $36.67 | $36.67 | 3,970,101 |
| 2020-04-01 | $35.54 | $36.60 | $34.21 | $35.74 | $35.74 | 3,207,093 |
| 2020-03-31 | $40.67 | $41.41 | $37.35 | $37.71 | $37.71 | 2,683,158 |
| 2020-03-30 | $39.20 | $41.24 | $38.03 | $41.03 | $41.03 | 2,099,975 |
| 2020-03-27 | $39.33 | $40.09 | $38.01 | $39.20 | $39.20 | 2,120,343 |
| 2020-03-26 | $36.31 | $41.00 | $35.76 | $40.65 | $40.65 | 2,302,803 |
| 2020-03-25 | $33.60 | $37.33 | $33.03 | $35.80 | $35.80 | 2,974,071 |
| 2020-03-24 | $31.12 | $35.93 | $31.03 | $33.86 | $33.86 | 4,393,853 |
| 2020-03-23 | $34.26 | $35.04 | $29.17 | $29.83 | $29.83 | 4,278,927 |
| 2020-03-20 | $40.24 | $40.51 | $34.25 | $34.26 | $34.26 | 3,167,924 |
| 2020-03-19 | $34.88 | $41.03 | $34.47 | $39.44 | $39.44 | 3,154,262 |
| 2020-03-18 | $34.00 | $35.70 | $31.51 | $35.52 | $35.52 | 3,458,891 |
| 2020-03-17 | $39.11 | $40.24 | $35.23 | $36.28 | $36.28 | 6,622,791 |
| 2020-03-16 | $36.40 | $41.32 | $34.69 | $38.40 | $38.40 | 3,962,442 |
| 2020-03-13 | $47.21 | $47.21 | $43.51 | $46.38 | $46.38 | 3,877,520 |
| 2020-03-12 | $45.75 | $48.94 | $44.41 | $44.53 | $44.53 | 3,185,007 |
| 2020-03-11 | $51.13 | $51.59 | $49.11 | $49.69 | $49.69 | 2,942,803 |
| 2020-03-10 | $50.75 | $52.77 | $48.95 | $52.61 | $52.61 | 2,792,626 |
| 2020-03-09 | $50.13 | $51.62 | $49.07 | $49.17 | $49.17 | 2,846,447 |
| 2020-03-06 | $54.70 | $55.54 | $52.81 | $54.58 | $54.58 | 2,786,427 |
| 2020-03-05 | $57.43 | $58.18 | $56.16 | $56.78 | $56.78 | 2,045,214 |
| 2020-03-04 | $58.36 | $59.31 | $58.02 | $59.16 | $59.16 | 1,594,587 |
| 2020-03-03 | $58.22 | $59.23 | $56.92 | $57.73 | $57.73 | 2,085,879 |
| 2020-03-02 | $56.28 | $58.19 | $55.54 | $58.19 | $58.19 | 1,817,232 |
| 2020-02-28 | $55.25 | $56.90 | $54.39 | $56.14 | $56.14 | 4,469,173 |
| 2020-02-27 | $56.01 | $58.38 | $53.53 | $56.54 | $56.54 | 3,415,164 |
| 2020-02-26 | $58.29 | $58.94 | $56.93 | $56.93 | $56.93 | 2,033,505 |
| 2020-02-25 | $60.13 | $60.65 | $57.81 | $57.96 | $57.96 | 1,412,239 |
| 2020-02-24 | $61.01 | $61.40 | $59.62 | $60.07 | $60.07 | 1,282,729 |
| 2020-02-21 | $63.49 | $63.70 | $62.39 | $62.73 | $62.73 | 1,059,029 |
| 2020-02-20 | $63.14 | $63.90 | $62.92 | $63.70 | $63.70 | 1,212,898 |
| 2020-02-19 | $63.40 | $63.67 | $63.26 | $63.40 | $63.40 | 989,011 |
| 2020-02-18 | $63.96 | $63.96 | $63.15 | $63.46 | $63.46 | 998,184 |
| 2020-02-14 | $64.04 | $64.31 | $63.78 | $63.96 | $63.96 | 873,376 |
| 2020-02-13 | $63.39 | $64.14 | $63.18 | $64.12 | $64.12 | 920,519 |
| 2020-02-12 | $63.23 | $63.71 | $62.18 | $63.69 | $63.69 | 1,486,095 |
| 2020-02-11 | $64.67 | $64.75 | $62.88 | $63.08 | $63.08 | 1,680,815 |
| 2020-02-10 | $64.03 | $64.36 | $63.94 | $64.25 | $64.25 | 636,355 |
| 2020-02-07 | $63.50 | $64.22 | $63.38 | $64.03 | $64.03 | 1,329,080 |
| 2020-02-06 | $64.30 | $64.61 | $63.70 | $63.88 | $63.88 | 1,070,503 |
| 2020-02-05 | $63.86 | $64.16 | $63.48 | $63.93 | $63.93 | 1,363,283 |
| 2020-02-04 | $62.81 | $64.08 | $62.64 | $63.43 | $63.43 | 1,295,829 |
| 2020-02-03 | $61.41 | $62.48 | $61.41 | $62.02 | $62.02 | 1,019,126 |
| 2020-01-31 | $61.63 | $61.85 | $60.89 | $61.05 | $61.05 | 1,707,694 |
| 2020-01-30 | $60.81 | $61.98 | $60.81 | $61.88 | $61.88 | 1,004,269 |
| 2020-01-29 | $61.70 | $61.74 | $61.25 | $61.45 | $61.45 | 918,444 |
| 2020-01-28 | $60.84 | $61.59 | $60.81 | $61.46 | $61.46 | 1,105,796 |
| 2020-01-27 | $59.66 | $60.49 | $59.26 | $60.44 | $60.44 | 1,782,002 |
| 2020-01-24 | $60.62 | $61.04 | $60.26 | $60.77 | $60.77 | 1,509,946 |
| 2020-01-23 | $60.74 | $61.37 | $60.35 | $60.84 | $60.84 | 1,026,942 |
| 2020-01-22 | $61.67 | $61.78 | $60.82 | $60.91 | $60.91 | 892,000 |
| 2020-01-21 | $60.75 | $61.41 | $60.61 | $61.10 | $61.10 | 1,424,664 |
| 2020-01-17 | $61.09 | $61.44 | $60.77 | $61.03 | $61.03 | 1,374,318 |
| 2020-01-16 | $60.66 | $61.28 | $60.45 | $60.80 | $60.80 | 1,222,111 |
| 2020-01-15 | $60.02 | $60.77 | $60.02 | $60.39 | $60.39 | 955,575 |
| 2020-01-14 | $60.49 | $60.79 | $60.13 | $60.28 | $60.28 | 971,083 |
| 2020-01-13 | $60.01 | $60.82 | $59.90 | $60.66 | $60.66 | 1,038,807 |
| 2020-01-10 | $60.58 | $60.64 | $60.07 | $60.24 | $60.24 | 837,699 |
| 2020-01-09 | $60.49 | $60.79 | $60.25 | $60.56 | $60.56 | 986,520 |
| 2020-01-08 | $60.81 | $61.06 | $60.17 | $60.20 | $60.20 | 1,252,295 |
| 2020-01-07 | $60.67 | $60.75 | $60.01 | $60.62 | $60.62 | 1,012,095 |
| 2020-01-06 | $60.56 | $60.88 | $60.25 | $60.69 | $60.69 | 1,487,919 |
| 2020-01-03 | $60.44 | $61.28 | $60.00 | $60.97 | $60.97 | 1,213,324 |
| 2020-01-02 | $61.90 | $61.90 | $60.97 | $61.48 | $61.48 | 1,326,732 |
| 2019-12-31 | $61.03 | $61.54 | $60.75 | $61.29 | $61.29 | 1,036,672 |
| 2019-12-30 | $60.97 | $61.28 | $60.36 | $61.04 | $61.04 | 694,805 |
| 2019-12-27 | $61.18 | $61.30 | $60.61 | $60.95 | $60.95 | 763,353 |
| 2019-12-26 | $60.32 | $61.28 | $60.15 | $61.28 | $61.28 | 738,393 |
| 2019-12-24 | $59.94 | $60.71 | $59.86 | $60.59 | $60.59 | 298,249 |
| 2019-12-23 | $60.87 | $60.87 | $59.98 | $60.11 | $60.11 | 1,379,553 |
| 2019-12-20 | $60.38 | $61.02 | $59.82 | $60.64 | $60.64 | 3,958,509 |
| 2019-12-19 | $59.67 | $60.10 | $59.58 | $59.82 | $59.82 | 1,574,939 |
| 2019-12-18 | $58.60 | $60.29 | $58.60 | $60.11 | $60.11 | 2,028,884 |
| 2019-12-17 | $59.55 | $59.55 | $58.15 | $58.84 | $58.84 | 2,432,690 |
| 2019-12-16 | $58.60 | $59.41 | $58.27 | $59.22 | $59.22 | 1,905,146 |
| 2019-12-13 | $58.79 | $58.91 | $57.74 | $58.26 | $58.26 | 1,724,861 |
| 2019-12-12 | $58.38 | $59.34 | $58.17 | $58.96 | $58.96 | 1,056,023 |
| 2019-12-11 | $58.61 | $59.16 | $58.32 | $58.41 | $58.41 | 1,480,517 |
| 2019-12-10 | $58.43 | $58.56 | $58.17 | $58.48 | $58.48 | 1,032,231 |
| 2019-12-09 | $58.25 | $58.78 | $58.25 | $58.28 | $58.28 | 1,340,783 |
| 2019-12-06 | $58.40 | $58.66 | $57.94 | $58.50 | $58.50 | 1,331,193 |
| 2019-12-05 | $57.10 | $57.93 | $57.04 | $57.87 | $57.87 | 1,348,841 |
| 2019-12-04 | $56.53 | $57.56 | $56.47 | $57.03 | $57.03 | 879,632 |
| 2019-12-03 | $55.97 | $56.53 | $55.60 | $56.32 | $56.32 | 1,169,329 |
| 2019-12-02 | $57.09 | $57.22 | $55.91 | $56.52 | $56.52 | 1,455,311 |
| 2019-11-29 | $57.36 | $57.77 | $56.94 | $57.02 | $57.02 | 665,322 |
| 2019-11-27 | $57.80 | $58.00 | $57.09 | $57.56 | $57.56 | 1,174,762 |
| 2019-11-26 | $56.59 | $57.92 | $56.33 | $57.88 | $57.88 | 3,075,231 |
| 2019-11-25 | $55.00 | $56.18 | $54.98 | $56.12 | $56.12 | 1,372,101 |
| 2019-11-22 | $54.94 | $55.10 | $54.72 | $54.91 | $54.91 | 1,027,425 |
| 2019-11-21 | $55.60 | $55.60 | $54.73 | $54.78 | $54.78 | 1,189,924 |
| 2019-11-20 | $55.56 | $56.01 | $54.99 | $55.50 | $55.50 | 1,738,456 |
| 2019-11-19 | $56.03 | $56.16 | $55.26 | $55.87 | $55.87 | 2,404,760 |
| 2019-11-18 | $56.37 | $56.44 | $55.37 | $56.05 | $56.05 | 1,250,430 |
| 2019-11-15 | $55.30 | $56.72 | $55.26 | $56.44 | $56.44 | 1,781,014 |
| 2019-11-14 | $55.07 | $55.60 | $54.90 | $55.57 | $55.57 | 1,284,218 |
| 2019-11-13 | $54.74 | $55.18 | $54.39 | $55.07 | $55.07 | 1,396,431 |
| 2019-11-12 | $55.06 | $55.78 | $54.90 | $55.05 | $55.05 | 1,646,144 |
| 2019-11-11 | $54.38 | $55.35 | $54.26 | $55.16 | $55.16 | 988,137 |
| 2019-11-08 | $54.34 | $54.90 | $53.98 | $54.89 | $54.89 | 1,191,483 |
| 2019-11-07 | $53.70 | $54.69 | $53.64 | $54.50 | $54.50 | 1,413,303 |
| 2019-11-06 | $55.01 | $55.58 | $52.75 | $53.08 | $53.08 | 1,757,641 |
| 2019-11-05 | $55.29 | $56.60 | $55.00 | $55.54 | $55.54 | 2,524,814 |
| 2019-11-04 | $55.19 | $55.25 | $54.57 | $54.84 | $54.84 | 1,441,340 |
| 2019-11-01 | $53.86 | $54.83 | $53.76 | $54.79 | $54.79 | 982,669 |
| 2019-10-31 | $53.61 | $53.95 | $53.14 | $53.55 | $53.55 | 1,752,674 |
| 2019-10-30 | $53.78 | $53.86 | $53.04 | $53.81 | $53.81 | 846,875 |
| 2019-10-29 | $52.99 | $54.22 | $52.89 | $53.63 | $53.63 | 1,287,111 |
| 2019-10-28 | $53.01 | $53.40 | $52.97 | $53.25 | $53.25 | 795,200 |
| 2019-10-25 | $52.29 | $52.76 | $52.00 | $52.61 | $52.61 | 863,271 |
| 2019-10-24 | $52.47 | $52.57 | $51.87 | $52.45 | $52.45 | 967,427 |
| 2019-10-23 | $51.82 | $52.39 | $51.73 | $52.37 | $52.37 | 945,493 |
| 2019-10-22 | $52.70 | $52.70 | $51.64 | $51.71 | $51.71 | 1,348,303 |
| 2019-10-21 | $52.69 | $52.98 | $52.25 | $52.65 | $52.65 | 1,345,338 |
| 2019-10-18 | $52.29 | $52.41 | $51.20 | $52.21 | $52.21 | 1,840,010 |
| 2019-10-17 | $52.77 | $53.13 | $52.30 | $52.35 | $52.35 | 1,434,573 |
| 2019-10-16 | $52.37 | $52.94 | $51.85 | $52.47 | $52.47 | 1,530,040 |
| 2019-10-15 | $51.96 | $53.17 | $51.92 | $52.49 | $52.49 | 1,592,936 |
| 2019-10-14 | $51.71 | $52.09 | $51.36 | $51.98 | $51.98 | 1,035,795 |
| 2019-10-11 | $51.20 | $52.30 | $51.20 | $51.82 | $51.82 | 1,961,863 |
| 2019-10-10 | $50.14 | $51.02 | $50.14 | $50.49 | $50.49 | 1,872,688 |
| 2019-10-09 | $50.23 | $50.66 | $50.01 | $50.34 | $50.34 | 1,245,052 |
| 2019-10-08 | $49.95 | $50.32 | $49.59 | $49.63 | $49.63 | 1,537,467 |
| 2019-10-07 | $50.49 | $51.12 | $50.00 | $50.42 | $50.42 | 1,828,382 |
| 2019-10-04 | $50.15 | $50.70 | $50.11 | $50.67 | $50.67 | 1,310,668 |
| 2019-10-03 | $49.24 | $49.98 | $48.76 | $49.98 | $49.98 | 1,720,254 |
| 2019-10-02 | $50.67 | $51.00 | $49.25 | $49.45 | $49.45 | 1,995,040 |
| 2019-10-01 | $53.08 | $53.62 | $51.09 | $51.19 | $51.19 | 1,660,084 |
| 2019-09-30 | $53.20 | $53.51 | $52.91 | $53.01 | $53.01 | 1,578,988 |
| 2019-09-27 | $53.53 | $53.67 | $52.50 | $52.90 | $52.90 | 1,160,983 |
| 2019-09-26 | $53.54 | $53.55 | $52.92 | $53.24 | $53.24 | 789,343 |
| 2019-09-25 | $52.28 | $53.76 | $52.28 | $53.38 | $53.38 | 1,546,027 |
| 2019-09-24 | $53.15 | $53.49 | $52.08 | $52.36 | $52.36 | 1,594,214 |
| 2019-09-23 | $53.09 | $53.51 | $52.57 | $52.78 | $52.78 | 1,405,167 |
| 2019-09-20 | $54.10 | $54.41 | $53.41 | $53.54 | $53.54 | 6,519,879 |
| 2019-09-19 | $53.94 | $54.25 | $53.63 | $53.85 | $53.85 | 1,147,810 |
| 2019-09-18 | $53.88 | $53.98 | $53.24 | $53.92 | $53.92 | 1,177,657 |
| 2019-09-17 | $53.66 | $54.07 | $53.25 | $53.90 | $53.90 | 1,650,053 |
| 2019-09-16 | $53.66 | $54.26 | $53.42 | $54.12 | $54.12 | 1,343,966 |
| 2019-09-13 | $54.74 | $54.74 | $53.89 | $54.00 | $54.00 | 2,386,610 |
| 2019-09-12 | $55.36 | $55.40 | $54.49 | $54.72 | $54.72 | 1,472,847 |
| 2019-09-11 | $55.51 | $56.14 | $54.94 | $55.11 | $55.11 | 1,924,336 |
| 2019-09-10 | $55.31 | $55.73 | $55.06 | $55.73 | $55.73 | 1,631,306 |
| 2019-09-09 | $54.15 | $55.52 | $54.05 | $55.35 | $55.35 | 1,696,711 |
| 2019-09-06 | $53.29 | $54.10 | $53.08 | $53.86 | $53.86 | 1,452,513 |
| 2019-09-05 | $53.11 | $53.86 | $53.03 | $53.15 | $53.15 | 1,012,115 |
| 2019-09-04 | $52.50 | $52.72 | $52.22 | $52.58 | $52.58 | 1,290,060 |
| 2019-09-03 | $51.68 | $52.06 | $51.19 | $51.95 | $51.95 | 1,633,977 |
| 2019-08-30 | $52.00 | $52.41 | $51.58 | $52.27 | $52.27 | 1,508,237 |
| 2019-08-29 | $50.68 | $51.89 | $50.60 | $51.63 | $51.63 | 1,254,365 |
| 2019-08-28 | $49.27 | $50.25 | $49.00 | $50.11 | $50.11 | 1,150,984 |
| 2019-08-27 | $49.80 | $50.02 | $49.26 | $49.33 | $49.33 | 1,879,996 |
| 2019-08-26 | $49.66 | $49.89 | $49.09 | $49.39 | $49.39 | 1,489,847 |
| 2019-08-23 | $51.34 | $51.44 | $49.06 | $49.26 | $49.26 | 1,802,654 |
| 2019-08-22 | $52.77 | $52.79 | $51.55 | $51.86 | $51.86 | 1,507,734 |
| 2019-08-21 | $52.78 | $53.09 | $52.45 | $52.80 | $52.80 | 1,185,951 |
| 2019-08-20 | $52.25 | $52.57 | $51.90 | $52.14 | $52.14 | 836,583 |
| 2019-08-19 | $52.33 | $52.68 | $52.02 | $52.23 | $52.23 | 749,322 |
| 2019-08-16 | $50.82 | $51.76 | $50.77 | $51.65 | $51.65 | 1,064,470 |
| 2019-08-15 | $50.00 | $50.69 | $49.49 | $50.46 | $50.46 | 1,704,335 |
| 2019-08-14 | $52.15 | $52.17 | $49.84 | $49.86 | $49.86 | 2,110,650 |
| 2019-08-13 | $52.28 | $53.17 | $52.12 | $52.87 | $52.87 | 2,049,698 |
| 2019-08-12 | $52.85 | $53.15 | $52.14 | $52.51 | $52.51 | 615,700 |
| 2019-08-09 | $52.98 | $53.46 | $52.48 | $53.23 | $53.23 | 1,269,848 |
| 2019-08-08 | $51.97 | $53.13 | $51.75 | $53.09 | $53.09 | 1,702,673 |
| 2019-08-07 | $50.81 | $52.01 | $50.48 | $51.66 | $51.66 | 1,458,877 |
| 2019-08-06 | $51.18 | $51.78 | $50.99 | $51.60 | $51.60 | 1,525,757 |
| 2019-08-05 | $52.43 | $52.46 | $50.19 | $50.79 | $50.79 | 1,575,117 |
| 2019-08-02 | $54.45 | $54.49 | $52.89 | $53.51 | $53.51 | 1,361,562 |
| 2019-08-01 | $53.50 | $56.47 | $53.50 | $54.50 | $54.50 | 2,044,639 |
| 2019-07-31 | $53.09 | $53.69 | $52.64 | $53.01 | $53.01 | 1,619,992 |
| 2019-07-30 | $52.60 | $53.24 | $52.60 | $53.19 | $53.19 | 1,088,583 |
| 2019-07-29 | $53.09 | $53.25 | $52.80 | $52.99 | $52.99 | 865,525 |
| 2019-07-26 | $52.61 | $53.09 | $52.45 | $52.88 | $52.88 | 1,156,641 |
| 2019-07-25 | $53.28 | $53.34 | $52.52 | $52.54 | $52.54 | 1,217,857 |
| 2019-07-24 | $52.54 | $53.08 | $52.28 | $52.99 | $52.99 | 1,080,814 |
| 2019-07-23 | $52.38 | $52.79 | $52.11 | $52.56 | $52.56 | 1,135,757 |
| 2019-07-22 | $52.26 | $52.70 | $52.16 | $52.21 | $52.21 | 999,978 |
| 2019-07-19 | $52.53 | $52.84 | $52.09 | $52.11 | $52.11 | 1,204,527 |
| 2019-07-18 | $51.98 | $52.45 | $51.76 | $52.22 | $52.22 | 1,371,819 |
| 2019-07-17 | $52.57 | $52.79 | $51.87 | $52.00 | $52.00 | 938,205 |
| 2019-07-16 | $52.98 | $52.98 | $52.56 | $52.56 | $52.56 | 1,193,108 |
| 2019-07-15 | $52.80 | $52.85 | $52.44 | $52.69 | $52.69 | 870,147 |
| 2019-07-12 | $52.32 | $52.90 | $52.28 | $52.80 | $52.80 | 697,889 |
| 2019-07-11 | $52.50 | $52.73 | $51.76 | $52.28 | $52.28 | 986,025 |
| 2019-07-10 | $52.30 | $52.74 | $51.84 | $52.04 | $52.04 | 1,171,324 |
| 2019-07-09 | $51.43 | $52.36 | $51.39 | $52.25 | $52.25 | 1,153,612 |
| 2019-07-08 | $52.49 | $52.85 | $51.61 | $51.79 | $51.79 | 1,293,394 |
| 2019-07-05 | $52.51 | $53.15 | $52.16 | $52.77 | $52.77 | 724,459 |
| 2019-07-03 | $52.54 | $52.97 | $52.36 | $52.95 | $52.95 | 693,241 |
| 2019-07-02 | $52.48 | $52.67 | $51.98 | $52.25 | $52.25 | 1,483,901 |
| 2019-07-01 | $52.00 | $52.63 | $51.88 | $52.32 | $52.32 | 1,829,246 |
| 2019-06-28 | $51.11 | $51.59 | $50.78 | $51.30 | $51.30 | 2,605,701 |
| 2019-06-27 | $49.87 | $51.41 | $49.87 | $50.83 | $50.83 | 1,350,474 |
| 2019-06-26 | $50.03 | $50.15 | $49.40 | $49.74 | $49.74 | 1,396,721 |
| 2019-06-25 | $50.93 | $50.93 | $50.02 | $50.04 | $50.04 | 1,432,885 |
| 2019-06-24 | $51.42 | $51.58 | $50.69 | $50.69 | $50.69 | 1,404,861 |
| 2019-06-21 | $50.65 | $51.80 | $50.50 | $51.35 | $51.35 | 3,044,810 |
| 2019-06-20 | $50.97 | $51.20 | $50.26 | $50.55 | $50.55 | 1,407,733 |
| 2019-06-19 | $50.27 | $50.57 | $49.87 | $50.43 | $50.43 | 915,791 |
| 2019-06-18 | $50.19 | $50.76 | $49.95 | $50.23 | $50.23 | 1,217,817 |
| 2019-06-17 | $49.59 | $50.11 | $49.58 | $49.67 | $49.67 | 764,389 |
| 2019-06-14 | $49.85 | $49.97 | $49.42 | $49.56 | $49.56 | 1,068,306 |
| 2019-06-13 | $49.36 | $49.81 | $49.00 | $49.73 | $49.73 | 1,037,003 |
| 2019-06-12 | $49.72 | $49.76 | $48.99 | $49.07 | $49.07 | 1,202,430 |
| 2019-06-11 | $49.99 | $50.88 | $49.63 | $49.70 | $49.70 | 2,234,654 |
| 2019-06-10 | $49.51 | $49.95 | $49.33 | $49.90 | $49.90 | 1,067,829 |
| 2019-06-07 | $48.48 | $49.55 | $48.48 | $49.26 | $49.26 | 1,414,569 |
| 2019-06-06 | $47.71 | $48.38 | $47.63 | $48.31 | $48.31 | 1,214,745 |
| 2019-06-05 | $47.77 | $47.96 | $46.75 | $47.75 | $47.75 | 1,062,558 |
| 2019-06-04 | $46.75 | $47.39 | $46.43 | $47.36 | $47.36 | 1,864,499 |
| 2019-06-03 | $45.76 | $46.81 | $45.51 | $46.47 | $46.47 | 1,816,030 |
| 2019-05-31 | $45.79 | $45.92 | $45.16 | $45.70 | $45.70 | 1,959,698 |
| 2019-05-30 | $47.22 | $47.47 | $46.18 | $46.27 | $46.27 | 1,354,701 |
| 2019-05-29 | $48.38 | $48.41 | $47.10 | $47.22 | $47.22 | 2,021,957 |
| 2019-05-28 | $48.14 | $49.30 | $48.14 | $48.41 | $48.41 | 4,367,887 |
| 2019-05-24 | $47.77 | $48.57 | $47.77 | $48.11 | $48.11 | 2,090,576 |
| 2019-05-23 | $46.98 | $47.40 | $46.50 | $47.35 | $47.35 | 2,184,486 |
| 2019-05-22 | $47.05 | $47.40 | $46.82 | $47.29 | $47.29 | 1,594,189 |
| 2019-05-21 | $47.07 | $47.51 | $47.07 | $47.30 | $47.30 | 1,070,465 |
| 2019-05-20 | $47.10 | $47.48 | $46.58 | $46.78 | $46.78 | 1,448,716 |
| 2019-05-17 | $47.20 | $47.60 | $46.97 | $47.30 | $47.30 | 1,331,517 |
| 2019-05-16 | $47.98 | $48.21 | $47.65 | $47.69 | $47.69 | 1,308,633 |
| 2019-05-15 | $47.45 | $47.89 | $47.08 | $47.75 | $47.75 | 1,368,593 |
| 2019-05-14 | $48.13 | $49.00 | $47.65 | $47.71 | $47.71 | 2,062,443 |
| 2019-05-13 | $47.79 | $48.23 | $47.58 | $48.13 | $48.13 | 2,349,930 |
| 2019-05-10 | $48.41 | $48.84 | $47.76 | $48.71 | $48.71 | 1,567,175 |
| 2019-05-09 | $48.94 | $48.94 | $47.68 | $48.61 | $48.61 | 2,496,355 |
| 2019-05-08 | $50.04 | $50.99 | $49.32 | $49.47 | $49.47 | 2,335,121 |
| 2019-05-07 | $51.16 | $51.16 | $49.75 | $50.03 | $50.03 | 1,384,050 |
| 2019-05-06 | $50.97 | $51.75 | $50.65 | $51.61 | $51.61 | 1,222,959 |
| 2019-05-03 | $51.75 | $51.89 | $51.49 | $51.81 | $51.81 | 963,959 |
| 2019-05-02 | $51.37 | $52.07 | $50.97 | $51.43 | $51.43 | 1,587,676 |
| 2019-05-01 | $52.10 | $52.36 | $51.47 | $51.48 | $51.48 | 1,447,647 |
| 2019-04-30 | $51.39 | $52.09 | $51.30 | $52.07 | $52.07 | 1,356,681 |
| 2019-04-29 | $51.79 | $51.92 | $51.23 | $51.44 | $51.44 | 926,843 |
| 2019-04-26 | $51.40 | $51.80 | $51.31 | $51.75 | $51.75 | 748,836 |
| 2019-04-25 | $51.54 | $51.67 | $50.89 | $51.29 | $51.29 | 990,907 |
| 2019-04-24 | $51.48 | $52.04 | $51.32 | $51.75 | $51.75 | 1,189,152 |
| 2019-04-23 | $50.61 | $51.64 | $50.49 | $51.49 | $51.49 | 1,385,955 |
| 2019-04-22 | $50.50 | $50.59 | $50.17 | $50.51 | $50.51 | 741,732 |
| 2019-04-18 | $50.37 | $50.75 | $50.23 | $50.73 | $50.73 | 1,023,619 |
| 2019-04-17 | $51.18 | $51.18 | $50.36 | $50.41 | $50.41 | 1,140,940 |
| 2019-04-16 | $51.67 | $51.75 | $50.61 | $50.67 | $50.67 | 1,371,545 |
| 2019-04-15 | $52.16 | $52.41 | $50.98 | $51.24 | $51.24 | 1,177,990 |
| 2019-04-12 | $51.62 | $52.19 | $51.41 | $52.17 | $52.17 | 1,671,044 |
| 2019-04-11 | $51.11 | $51.60 | $50.81 | $51.26 | $51.26 | 1,204,172 |
| 2019-04-10 | $50.56 | $50.91 | $50.54 | $50.87 | $50.87 | 645,758 |
| 2019-04-09 | $50.59 | $51.05 | $50.38 | $50.38 | $50.38 | 848,767 |
| 2019-04-08 | $51.34 | $51.34 | $50.67 | $50.91 | $50.91 | 1,152,150 |
| 2019-04-05 | $51.05 | $51.36 | $50.93 | $51.31 | $51.31 | 1,532,018 |
| 2019-04-04 | $50.81 | $51.21 | $50.72 | $50.89 | $50.89 | 1,035,233 |
| 2019-04-03 | $50.90 | $51.19 | $50.62 | $50.94 | $50.94 | 1,335,432 |
| 2019-04-02 | $50.40 | $50.52 | $49.81 | $50.45 | $50.45 | 1,230,489 |
| 2019-04-01 | $49.81 | $50.46 | $49.72 | $50.35 | $50.35 | 1,514,359 |
| 2019-03-29 | $49.27 | $49.80 | $49.20 | $49.45 | $49.45 | 1,802,073 |
| 2019-03-28 | $48.67 | $49.05 | $48.32 | $48.93 | $48.93 | 1,288,374 |
| 2019-03-27 | $48.91 | $49.28 | $48.40 | $48.60 | $48.60 | 1,580,468 |
| 2019-03-26 | $48.64 | $49.00 | $48.61 | $48.82 | $48.82 | 1,341,601 |
| 2019-03-25 | $48.16 | $48.79 | $47.97 | $48.29 | $48.29 | 1,268,631 |
| 2019-03-22 | $49.51 | $49.58 | $48.01 | $48.25 | $48.25 | 1,308,190 |
| 2019-03-21 | $49.25 | $49.88 | $49.21 | $49.72 | $49.72 | 1,879,083 |
| 2019-03-20 | $50.46 | $50.50 | $48.98 | $49.37 | $49.37 | 2,190,531 |
| 2019-03-19 | $51.20 | $51.46 | $50.43 | $50.57 | $50.57 | 1,608,892 |
| 2019-03-18 | $50.64 | $50.94 | $50.42 | $50.89 | $50.89 | 1,650,693 |
| 2019-03-15 | $50.25 | $50.76 | $50.17 | $50.64 | $50.64 | 2,096,701 |
| 2019-03-14 | $50.30 | $50.33 | $49.91 | $50.11 | $50.11 | 1,663,492 |
| 2019-03-13 | $50.05 | $50.50 | $49.86 | $50.33 | $50.33 | 1,585,792 |
| 2019-03-12 | $50.58 | $50.58 | $49.69 | $49.79 | $49.79 | 2,539,623 |
| 2019-03-11 | $50.55 | $50.68 | $50.20 | $50.57 | $50.57 | 1,479,935 |
| 2019-03-08 | $49.41 | $50.15 | $49.13 | $50.09 | $50.09 | 1,065,142 |
| 2019-03-07 | $49.41 | $50.29 | $49.38 | $49.86 | $49.86 | 2,103,800 |
| 2019-03-06 | $50.49 | $50.49 | $49.30 | $49.30 | $49.30 | 1,908,717 |
| 2019-03-05 | $50.32 | $50.93 | $49.75 | $50.50 | $50.50 | 2,475,101 |
| 2019-03-04 | $49.75 | $50.31 | $49.35 | $50.31 | $50.31 | 1,502,670 |
| 2019-03-01 | $50.19 | $50.63 | $49.51 | $49.67 | $49.67 | 1,887,658 |
| 2019-02-28 | $49.67 | $50.18 | $49.53 | $49.76 | $49.76 | 1,405,121 |
| 2019-02-27 | $49.79 | $50.04 | $49.34 | $49.72 | $49.72 | 1,550,957 |
| 2019-02-26 | $50.36 | $50.45 | $49.83 | $49.99 | $49.99 | 1,786,886 |
| 2019-02-25 | $51.10 | $51.35 | $50.39 | $50.47 | $50.47 | 1,527,147 |
| 2019-02-22 | $50.77 | $50.94 | $50.56 | $50.87 | $50.87 | 1,161,893 |
| 2019-02-21 | $49.94 | $50.57 | $49.91 | $50.57 | $50.57 | 1,885,983 |
| 2019-02-20 | $50.24 | $50.32 | $49.78 | $50.12 | $50.12 | 1,831,766 |
| 2019-02-19 | $49.78 | $50.30 | $49.76 | $50.13 | $50.13 | 2,401,076 |
| 2019-02-15 | $49.87 | $50.21 | $49.64 | $50.04 | $50.04 | 4,899,311 |
| 2019-02-14 | $49.49 | $50.00 | $49.11 | $49.48 | $49.48 | 2,216,515 |
| 2019-02-13 | $49.40 | $49.52 | $48.41 | $49.24 | $49.24 | 2,994,396 |
| 2019-02-12 | $47.14 | $47.92 | $47.14 | $47.83 | $47.83 | 2,177,382 |
| 2019-02-11 | $46.61 | $47.18 | $46.45 | $46.76 | $46.76 | 1,408,516 |
| 2019-02-08 | $45.40 | $46.43 | $45.40 | $46.39 | $46.39 | 1,343,520 |
| 2019-02-07 | $45.96 | $46.52 | $45.81 | $46.16 | $46.16 | 1,030,506 |
| 2019-02-06 | $46.37 | $46.54 | $46.10 | $46.28 | $46.28 | 1,256,001 |
| 2019-02-05 | $46.59 | $46.60 | $45.89 | $46.57 | $46.57 | 1,524,771 |
| 2019-02-04 | $45.90 | $46.55 | $45.58 | $46.54 | $46.54 | 1,629,337 |
| 2019-02-01 | $45.90 | $45.98 | $45.52 | $45.92 | $45.92 | 1,496,550 |
| 2019-01-31 | $45.26 | $45.81 | $45.02 | $45.75 | $45.75 | 1,680,763 |
| 2019-01-30 | $44.88 | $45.41 | $44.26 | $45.30 | $45.30 | 1,148,025 |
| 2019-01-29 | $44.33 | $44.96 | $44.29 | $44.59 | $44.59 | 1,132,562 |
| 2019-01-28 | $44.13 | $44.62 | $43.85 | $44.53 | $44.53 | 1,256,477 |
| 2019-01-25 | $44.27 | $44.90 | $44.20 | $44.65 | $44.65 | 1,599,258 |
| 2019-01-24 | $43.18 | $44.23 | $43.12 | $44.06 | $44.06 | 1,287,195 |
| 2019-01-23 | $44.47 | $44.47 | $42.95 | $43.25 | $43.25 | 1,825,790 |
| 2019-01-22 | $44.40 | $44.51 | $43.55 | $43.98 | $43.98 | 1,475,469 |
| 2019-01-18 | $44.07 | $44.69 | $43.82 | $44.55 | $44.55 | 1,452,998 |
| 2019-01-17 | $42.64 | $43.86 | $42.64 | $43.75 | $43.75 | 1,291,499 |
| 2019-01-16 | $42.79 | $43.17 | $42.79 | $42.98 | $42.98 | 1,440,899 |
| 2019-01-15 | $42.45 | $42.62 | $41.93 | $42.59 | $42.59 | 1,570,776 |
| 2019-01-14 | $42.18 | $42.75 | $42.07 | $42.31 | $42.31 | 1,151,390 |
| 2019-01-11 | $41.78 | $42.54 | $41.66 | $42.53 | $42.53 | 961,131 |
| 2019-01-10 | $41.49 | $42.12 | $41.20 | $42.09 | $42.09 | 843,586 |
| 2019-01-09 | $41.52 | $41.87 | $41.17 | $41.61 | $41.61 | 1,226,056 |
| 2019-01-08 | $40.46 | $41.53 | $40.31 | $41.32 | $41.32 | 1,600,415 |
| 2019-01-07 | $39.60 | $40.28 | $39.45 | $40.01 | $40.01 | 2,179,908 |
| 2019-01-04 | $38.39 | $39.68 | $38.32 | $39.45 | $39.45 | 2,058,678 |
| 2019-01-03 | $39.28 | $39.28 | $37.85 | $37.89 | $37.89 | 3,064,576 |
| 2019-01-02 | $39.45 | $40.35 | $39.23 | $39.93 | $39.93 | 1,856,521 |
| 2018-12-31 | $40.10 | $40.83 | $39.32 | $40.04 | $40.04 | 1,278,963 |
| 2018-12-28 | $40.33 | $40.64 | $39.64 | $39.89 | $39.89 | 1,625,998 |
| 2018-12-27 | $38.76 | $40.13 | $38.10 | $40.13 | $40.13 | 2,125,072 |
| 2018-12-26 | $37.98 | $39.45 | $37.45 | $39.43 | $39.43 | 2,582,894 |
| 2018-12-24 | $38.48 | $38.79 | $37.64 | $37.64 | $37.64 | 2,277,153 |
| 2018-12-21 | $39.51 | $40.69 | $38.63 | $38.73 | $38.73 | 6,187,299 |
| 2018-12-20 | $40.26 | $40.75 | $39.26 | $39.40 | $39.40 | 3,058,496 |
| 2018-12-19 | $41.14 | $42.21 | $40.44 | $40.47 | $40.47 | 3,242,362 |
| 2018-12-18 | $39.92 | $41.55 | $39.63 | $41.15 | $41.15 | 3,265,361 |
| 2018-12-17 | $40.85 | $40.94 | $39.43 | $39.46 | $39.46 | 2,755,892 |
| 2018-12-14 | $41.07 | $41.81 | $40.94 | $41.04 | $41.04 | 1,339,177 |
| 2018-12-13 | $40.85 | $41.80 | $40.85 | $41.46 | $41.46 | 1,952,946 |
| 2018-12-12 | $41.52 | $42.21 | $40.80 | $40.81 | $40.81 | 2,378,832 |
| 2018-12-11 | $41.71 | $41.94 | $40.96 | $40.97 | $40.97 | 1,419,928 |
| 2018-12-10 | $41.06 | $41.28 | $40.31 | $41.15 | $41.15 | 1,778,833 |
| 2018-12-07 | $42.90 | $43.21 | $41.00 | $41.15 | $41.15 | 1,794,615 |
| 2018-12-06 | $40.97 | $42.61 | $40.87 | $42.60 | $42.60 | 2,724,540 |
| 2018-12-04 | $44.10 | $44.24 | $41.69 | $41.74 | $41.74 | 1,814,276 |
| 2018-12-03 | $44.29 | $44.67 | $43.73 | $44.26 | $44.26 | 1,400,097 |
| 2018-11-30 | $43.23 | $43.74 | $42.98 | $43.68 | $43.68 | 2,151,288 |
| 2018-11-29 | $43.33 | $43.56 | $42.82 | $43.14 | $43.14 | 1,220,724 |
| 2018-11-28 | $42.77 | $43.60 | $42.27 | $43.59 | $43.59 | 1,273,162 |
| 2018-11-27 | $43.19 | $43.20 | $42.46 | $42.75 | $42.75 | 1,386,544 |
| 2018-11-26 | $43.24 | $43.68 | $42.91 | $43.21 | $43.21 | 1,481,820 |
| 2018-11-23 | $42.00 | $43.16 | $41.84 | $42.73 | $42.73 | 873,307 |
| 2018-11-21 | $42.33 | $42.84 | $42.01 | $42.25 | $42.25 | 2,091,187 |
| 2018-11-20 | $43.18 | $43.28 | $42.00 | $42.12 | $42.12 | 1,694,137 |
| 2018-11-19 | $43.82 | $44.41 | $43.44 | $43.61 | $43.61 | 1,863,073 |
| 2018-11-16 | $43.03 | $43.87 | $42.95 | $43.72 | $43.72 | 1,887,809 |
| 2018-11-15 | $42.54 | $43.28 | $41.95 | $43.18 | $43.18 | 1,914,667 |
| 2018-11-14 | $43.09 | $43.66 | $42.29 | $42.92 | $42.92 | 2,262,747 |
| 2018-11-13 | $43.11 | $43.53 | $42.54 | $42.67 | $42.67 | 1,656,343 |
| 2018-11-12 | $42.99 | $43.29 | $42.55 | $42.72 | $42.72 | 1,482,855 |
| 2018-11-09 | $43.50 | $43.50 | $42.76 | $42.99 | $42.99 | 1,840,522 |
| 2018-11-08 | $43.15 | $43.64 | $43.15 | $43.61 | $43.61 | 1,529,684 |
| 2018-11-07 | $43.26 | $43.60 | $42.96 | $43.59 | $43.59 | 1,275,268 |
| 2018-11-06 | $42.05 | $42.87 | $41.81 | $42.81 | $42.81 | 2,376,436 |
| 2018-11-05 | $41.74 | $42.16 | $41.46 | $41.89 | $41.89 | 1,820,554 |
| 2018-11-02 | $42.66 | $42.83 | $41.40 | $41.74 | $41.74 | 1,938,430 |
| 2018-11-01 | $40.64 | $42.45 | $39.36 | $42.25 | $42.25 | 3,231,212 |
| 2018-10-31 | $40.60 | $40.82 | $40.20 | $40.29 | $40.29 | 2,902,936 |
| 2018-10-30 | $39.56 | $40.21 | $39.25 | $40.12 | $40.12 | 2,262,329 |
| 2018-10-29 | $39.25 | $39.82 | $38.86 | $39.36 | $39.36 | 2,152,815 |
| 2018-10-26 | $38.76 | $39.43 | $38.05 | $38.77 | $38.77 | 2,337,416 |
| 2018-10-25 | $38.74 | $39.76 | $38.68 | $39.34 | $39.34 | 2,024,090 |
| 2018-10-24 | $39.46 | $39.78 | $38.55 | $38.55 | $38.55 | 2,693,817 |
| 2018-10-23 | $38.64 | $39.64 | $38.20 | $39.29 | $39.29 | 2,688,813 |
| 2018-10-22 | $39.76 | $40.07 | $39.08 | $39.26 | $39.26 | 1,657,241 |
| 2018-10-19 | $39.41 | $39.93 | $39.29 | $39.55 | $39.55 | 1,820,291 |
| 2018-10-18 | $39.45 | $40.06 | $39.28 | $39.39 | $39.39 | 1,672,066 |
| 2018-10-17 | $40.30 | $40.53 | $39.45 | $39.66 | $39.66 | 1,698,103 |
| 2018-10-16 | $39.70 | $40.41 | $39.54 | $40.32 | $40.32 | 2,176,002 |
| 2018-10-15 | $38.91 | $39.86 | $38.88 | $39.48 | $39.48 | 2,681,026 |
| 2018-10-12 | $39.44 | $40.04 | $38.53 | $38.91 | $38.91 | 3,061,578 |
| 2018-10-11 | $39.91 | $40.16 | $38.62 | $39.01 | $39.01 | 3,099,334 |
| 2018-10-10 | $40.91 | $41.35 | $39.95 | $40.01 | $40.01 | 3,754,439 |
| 2018-10-09 | $42.04 | $42.27 | $41.03 | $41.20 | $41.20 | 4,106,778 |
| 2018-10-08 | $42.07 | $42.41 | $41.77 | $42.06 | $42.06 | 1,781,923 |
| 2018-10-05 | $43.25 | $43.42 | $41.81 | $42.07 | $42.07 | 2,381,739 |
| 2018-10-04 | $44.41 | $44.44 | $43.22 | $43.27 | $43.27 | 2,204,980 |
| 2018-10-03 | $44.42 | $44.74 | $44.15 | $44.32 | $44.32 | 1,650,648 |
| 2018-10-02 | $44.29 | $44.57 | $44.05 | $44.06 | $44.06 | 1,890,731 |
| 2018-10-01 | $44.26 | $44.64 | $44.23 | $44.44 | $44.44 | 1,575,410 |
| 2018-09-28 | $44.06 | $44.30 | $43.56 | $44.10 | $44.10 | 1,886,546 |
| 2018-09-27 | $44.26 | $44.52 | $44.11 | $44.20 | $44.20 | 1,042,475 |
| 2018-09-26 | $44.54 | $44.83 | $44.30 | $44.33 | $44.33 | 1,663,429 |
| 2018-09-25 | $45.20 | $45.41 | $44.34 | $44.54 | $44.54 | 2,060,796 |
| 2018-09-24 | $45.21 | $45.50 | $44.99 | $45.25 | $45.25 | 1,348,197 |
| 2018-09-21 | $46.12 | $46.12 | $45.40 | $45.46 | $45.46 | 5,191,448 |
| 2018-09-20 | $45.16 | $45.87 | $44.90 | $45.74 | $45.74 | 1,454,703 |
| 2018-09-19 | $45.78 | $46.01 | $44.87 | $44.90 | $44.90 | 1,667,718 |
| 2018-09-18 | $45.71 | $45.92 | $45.25 | $45.71 | $45.71 | 2,067,523 |
| 2018-09-17 | $46.77 | $46.77 | $45.63 | $45.73 | $45.73 | 1,226,640 |
| 2018-09-14 | $46.55 | $46.80 | $46.43 | $46.77 | $46.77 | 1,119,187 |
| 2018-09-13 | $46.77 | $46.89 | $46.43 | $46.45 | $46.45 | 1,079,655 |
| 2018-09-12 | $46.58 | $46.72 | $46.24 | $46.46 | $46.46 | 1,029,069 |
| 2018-09-11 | $46.16 | $46.75 | $46.10 | $46.65 | $46.65 | 1,102,521 |
| 2018-09-10 | $46.03 | $46.46 | $45.73 | $46.35 | $46.35 | 1,309,003 |
| 2018-09-07 | $46.65 | $46.65 | $45.75 | $45.80 | $45.80 | 1,517,047 |
| 2018-09-06 | $47.25 | $47.58 | $46.73 | $46.88 | $46.88 | 1,057,294 |
| 2018-09-05 | $47.39 | $47.60 | $46.96 | $47.16 | $47.16 | 1,484,902 |
| 2018-09-04 | $48.79 | $48.82 | $47.45 | $47.50 | $47.50 | 1,834,807 |
| 2018-08-31 | $48.15 | $48.88 | $48.00 | $48.81 | $48.81 | 1,681,968 |
| 2018-08-30 | $47.90 | $48.49 | $47.85 | $48.05 | $48.05 | 1,383,764 |
| 2018-08-29 | $48.34 | $48.40 | $47.83 | $47.95 | $47.95 | 1,234,080 |
| 2018-08-28 | $48.02 | $48.42 | $47.68 | $48.34 | $48.34 | 1,435,788 |
| 2018-08-27 | $47.92 | $48.27 | $47.74 | $47.97 | $47.97 | 1,646,173 |
| 2018-08-24 | $47.65 | $48.04 | $47.51 | $47.56 | $47.56 | 1,083,442 |
| 2018-08-23 | $47.87 | $47.87 | $47.42 | $47.63 | $47.63 | 1,385,384 |
| 2018-08-22 | $47.93 | $48.18 | $47.76 | $47.85 | $47.85 | 1,056,111 |
| 2018-08-21 | $47.52 | $48.29 | $47.45 | $48.08 | $48.08 | 1,431,137 |
| 2018-08-20 | $47.42 | $47.59 | $47.26 | $47.32 | $47.32 | 1,451,348 |
| 2018-08-17 | $46.92 | $47.59 | $46.64 | $47.54 | $47.54 | 3,710,931 |
| 2018-08-16 | $46.61 | $47.25 | $46.49 | $46.88 | $46.88 | 1,518,547 |
| 2018-08-15 | $46.69 | $47.02 | $46.18 | $46.51 | $46.51 | 1,547,826 |
| 2018-08-14 | $46.23 | $47.04 | $46.16 | $46.92 | $46.92 | 2,585,404 |
| 2018-08-13 | $46.86 | $47.07 | $46.06 | $46.08 | $46.08 | 2,191,642 |
| 2018-08-10 | $47.51 | $47.73 | $46.96 | $46.99 | $46.99 | 1,474,198 |
| 2018-08-09 | $47.94 | $48.23 | $47.50 | $47.97 | $47.97 | 1,245,257 |
| 2018-08-08 | $49.58 | $49.58 | $47.77 | $48.07 | $48.07 | 1,870,878 |
| 2018-08-07 | $49.63 | $49.77 | $49.32 | $49.60 | $49.60 | 1,250,206 |
| 2018-08-06 | $49.34 | $49.53 | $48.99 | $49.37 | $49.37 | 1,195,914 |
| 2018-08-03 | $49.69 | $49.81 | $49.16 | $49.50 | $49.50 | 1,282,732 |
| 2018-08-02 | $49.28 | $49.74 | $48.72 | $49.32 | $49.32 | 1,754,443 |
| 2018-08-01 | $49.77 | $50.04 | $49.38 | $49.86 | $49.86 | 1,684,631 |
| 2018-07-31 | $49.44 | $50.02 | $49.28 | $49.80 | $49.80 | 1,539,586 |
| 2018-07-30 | $49.94 | $50.19 | $49.11 | $49.18 | $49.18 | 1,045,517 |
| 2018-07-27 | $50.11 | $50.43 | $49.74 | $49.97 | $49.97 | 1,524,936 |
| 2018-07-26 | $49.13 | $50.02 | $49.13 | $49.84 | $49.84 | 1,483,266 |
| 2018-07-25 | $49.22 | $49.35 | $48.73 | $49.35 | $49.35 | 1,371,880 |
| 2018-07-24 | $49.28 | $49.52 | $48.83 | $49.18 | $49.18 | 1,818,218 |
| 2018-07-23 | $49.44 | $49.44 | $48.97 | $49.20 | $49.20 | 1,228,909 |
| 2018-07-20 | $49.56 | $49.77 | $49.27 | $49.33 | $49.33 | 1,309,470 |
| 2018-07-19 | $49.95 | $50.11 | $49.59 | $49.66 | $49.66 | 1,537,952 |
| 2018-07-18 | $49.54 | $50.00 | $49.07 | $49.98 | $49.98 | 1,097,384 |
| 2018-07-17 | $48.73 | $49.69 | $48.51 | $49.67 | $49.67 | 2,146,281 |
| 2018-07-16 | $49.00 | $49.10 | $48.55 | $48.79 | $48.79 | 1,294,566 |
| 2018-07-13 | $48.88 | $49.34 | $48.69 | $49.11 | $49.11 | 1,262,751 |
| 2018-07-12 | $48.50 | $48.77 | $48.01 | $48.62 | $48.62 | 888,085 |
| 2018-07-11 | $48.84 | $49.02 | $48.06 | $48.19 | $48.19 | 1,177,377 |
| 2018-07-10 | $49.40 | $49.89 | $48.85 | $49.35 | $49.35 | 2,218,377 |
| 2018-07-09 | $48.80 | $49.25 | $48.74 | $49.20 | $49.20 | 1,287,756 |
| 2018-07-06 | $48.37 | $48.76 | $48.25 | $48.60 | $48.60 | 1,296,132 |
| 2018-07-05 | $47.71 | $48.24 | $47.29 | $48.19 | $48.19 | 1,258,163 |
| 2018-07-03 | $47.87 | $48.19 | $47.54 | $47.61 | $47.61 | 782,241 |
| 2018-07-02 | $47.28 | $47.68 | $46.51 | $47.66 | $47.66 | 1,877,018 |
| 2018-06-29 | $47.45 | $48.09 | $47.10 | $47.74 | $47.74 | 1,773,452 |
| 2018-06-28 | $46.76 | $47.40 | $46.68 | $47.35 | $47.35 | 1,295,348 |
| 2018-06-27 | $47.63 | $48.10 | $47.09 | $47.13 | $47.13 | 2,536,606 |
| 2018-06-26 | $47.17 | $47.37 | $46.71 | $47.21 | $47.21 | 2,898,674 |
| 2018-06-25 | $48.71 | $48.75 | $46.97 | $47.12 | $47.12 | 2,201,228 |
| 2018-06-22 | $49.05 | $49.19 | $48.58 | $48.80 | $48.80 | 2,368,710 |
| 2018-06-21 | $49.08 | $49.13 | $48.64 | $48.72 | $48.72 | 1,223,327 |
| 2018-06-20 | $48.91 | $49.07 | $48.59 | $49.05 | $49.05 | 1,314,792 |
| 2018-06-19 | $48.34 | $48.71 | $47.93 | $48.71 | $48.71 | 2,393,092 |
| 2018-06-18 | $48.23 | $48.78 | $48.20 | $48.75 | $48.75 | 2,140,275 |
| 2018-06-15 | $47.97 | $48.67 | $47.96 | $48.64 | $48.64 | 2,697,918 |
| 2018-06-14 | $48.20 | $48.35 | $47.98 | $48.30 | $48.30 | 1,292,694 |
| 2018-06-13 | $48.66 | $48.95 | $47.88 | $47.94 | $47.94 | 1,512,928 |
| 2018-06-12 | $48.51 | $48.85 | $48.40 | $48.74 | $48.74 | 2,316,279 |
| 2018-06-11 | $48.54 | $48.80 | $48.39 | $48.54 | $48.54 | 1,019,066 |
| 2018-06-08 | $47.94 | $48.62 | $47.84 | $48.59 | $48.59 | 1,282,697 |
| 2018-06-07 | $48.09 | $48.28 | $47.65 | $47.82 | $47.82 | 1,155,250 |
| 2018-06-06 | $47.56 | $48.07 | $47.41 | $48.06 | $48.06 | 1,352,016 |
| 2018-06-05 | $47.09 | $47.63 | $46.81 | $47.57 | $47.57 | 2,199,154 |
| 2018-06-04 | $46.33 | $47.01 | $46.09 | $47.00 | $47.00 | 1,554,148 |
| 2018-06-01 | $46.61 | $46.61 | $45.74 | $46.07 | $46.07 | 1,546,766 |
| 2018-05-31 | $47.10 | $47.10 | $45.99 | $46.19 | $46.19 | 3,589,700 |
| 2018-05-30 | $46.84 | $47.30 | $46.40 | $47.08 | $47.08 | 1,750,054 |
| 2018-05-29 | $47.36 | $47.45 | $46.45 | $46.59 | $46.59 | 2,011,978 |
| 2018-05-25 | $47.66 | $47.99 | $47.35 | $47.56 | $47.56 | 944,924 |
| 2018-05-24 | $47.79 | $48.16 | $47.07 | $47.75 | $47.75 | 1,994,410 |
| 2018-05-23 | $47.50 | $47.86 | $47.18 | $47.85 | $47.85 | 1,596,631 |
| 2018-05-22 | $47.72 | $47.88 | $47.43 | $47.68 | $47.68 | 1,455,035 |
| 2018-05-21 | $47.62 | $47.99 | $47.49 | $47.73 | $47.73 | 1,255,188 |
| 2018-05-18 | $47.48 | $47.69 | $47.25 | $47.43 | $47.43 | 1,364,802 |
| 2018-05-17 | $47.25 | $47.45 | $46.85 | $47.42 | $47.42 | 1,305,583 |
| 2018-05-16 | $46.85 | $47.66 | $46.75 | $47.42 | $47.42 | 1,408,077 |
| 2018-05-15 | $46.71 | $47.18 | $46.70 | $46.93 | $46.93 | 2,365,014 |
| 2018-05-14 | $47.25 | $47.56 | $46.80 | $46.96 | $46.96 | 1,498,219 |
| 2018-05-11 | $47.40 | $47.78 | $46.59 | $47.04 | $47.04 | 1,659,696 |
| 2018-05-10 | $47.00 | $47.70 | $46.99 | $47.24 | $47.24 | 2,069,340 |
| 2018-05-09 | $46.67 | $46.84 | $46.04 | $46.71 | $46.71 | 1,826,358 |
| 2018-05-08 | $46.40 | $46.67 | $46.06 | $46.48 | $46.48 | 2,653,926 |
| 2018-05-07 | $46.79 | $47.25 | $46.10 | $46.28 | $46.28 | 1,746,269 |
| 2018-05-04 | $45.69 | $47.03 | $45.68 | $46.73 | $46.73 | 1,307,596 |
| 2018-05-03 | $46.19 | $46.46 | $45.15 | $45.96 | $45.96 | 2,072,530 |
| 2018-05-02 | $46.01 | $46.55 | $45.05 | $46.29 | $46.29 | 4,235,204 |
| 2018-05-01 | $45.25 | $45.82 | $45.18 | $45.80 | $45.80 | 2,287,179 |
| 2018-04-30 | $45.82 | $46.16 | $45.26 | $45.31 | $45.31 | 1,492,229 |
| 2018-04-27 | $45.17 | $45.70 | $45.11 | $45.67 | $45.67 | 1,779,951 |
| 2018-04-26 | $45.45 | $45.91 | $45.18 | $45.22 | $45.22 | 2,103,788 |
| 2018-04-25 | $46.64 | $46.75 | $45.29 | $45.39 | $45.39 | 2,309,825 |
| 2018-04-24 | $47.63 | $47.78 | $46.59 | $46.89 | $46.89 | 2,348,980 |
| 2018-04-23 | $47.57 | $47.86 | $47.05 | $47.28 | $47.28 | 1,451,206 |
| 2018-04-20 | $47.63 | $47.94 | $47.38 | $47.43 | $47.43 | 2,111,681 |
| 2018-04-19 | $47.96 | $48.05 | $47.44 | $47.55 | $47.55 | 1,532,252 |
| 2018-04-18 | $48.26 | $48.44 | $47.88 | $47.90 | $47.90 | 1,262,535 |
| 2018-04-17 | $47.97 | $48.33 | $47.57 | $48.06 | $48.06 | 1,702,460 |
| 2018-04-16 | $47.06 | $47.74 | $46.61 | $47.58 | $47.58 | 1,977,830 |
| 2018-04-13 | $47.39 | $47.55 | $46.40 | $46.61 | $46.61 | 2,054,709 |
| 2018-04-12 | $47.64 | $47.72 | $47.13 | $47.21 | $47.21 | 1,290,769 |
| 2018-04-11 | $47.40 | $47.70 | $47.14 | $47.24 | $47.24 | 1,326,072 |
| 2018-04-10 | $47.92 | $48.00 | $47.49 | $47.87 | $47.87 | 2,083,250 |
| 2018-04-09 | $46.88 | $47.83 | $46.80 | $47.27 | $47.27 | 1,377,207 |
| 2018-04-06 | $47.37 | $47.67 | $46.44 | $46.73 | $46.73 | 1,804,882 |
| 2018-04-05 | $47.49 | $47.96 | $47.21 | $47.79 | $47.79 | 1,194,173 |
| 2018-04-04 | $46.35 | $47.32 | $45.88 | $47.25 | $47.25 | 1,532,078 |
| 2018-04-03 | $46.89 | $47.64 | $46.34 | $46.83 | $46.83 | 2,577,401 |
| 2018-04-02 | $47.03 | $47.21 | $45.83 | $46.46 | $46.46 | 2,031,793 |
| 2018-03-29 | $46.97 | $47.43 | $46.64 | $47.22 | $47.22 | 2,158,086 |
| 2018-03-28 | $46.83 | $47.06 | $46.27 | $46.70 | $46.70 | 1,783,194 |
| 2018-03-27 | $46.78 | $47.62 | $46.47 | $46.68 | $46.68 | 2,142,720 |
| 2018-03-26 | $45.85 | $46.83 | $45.60 | $46.75 | $46.75 | 1,784,380 |
| 2018-03-23 | $46.47 | $46.50 | $45.17 | $45.22 | $45.22 | 1,776,993 |
| 2018-03-22 | $47.53 | $47.76 | $46.44 | $46.48 | $46.48 | 2,296,955 |
| 2018-03-21 | $48.03 | $48.39 | $47.52 | $47.72 | $47.72 | 1,332,499 |
| 2018-03-20 | $43.00 | $47.90 | $43.00 | $47.88 | $47.88 | 1,646,500 |
| 2018-03-19 | $47.45 | $47.50 | $46.78 | $47.31 | $47.31 | 1,398,603 |
| 2018-03-16 | $47.41 | $47.69 | $47.30 | $47.42 | $47.42 | 4,475,584 |
| 2018-03-15 | $47.58 | $47.65 | $47.22 | $47.40 | $47.40 | 2,343,247 |
| 2018-03-14 | $47.90 | $47.90 | $47.22 | $47.25 | $47.25 | 2,223,632 |
| 2018-03-13 | $47.83 | $48.04 | $47.47 | $47.62 | $47.62 | 2,170,401 |
| 2018-03-12 | $47.68 | $48.27 | $47.49 | $47.67 | $47.67 | 2,567,250 |
| 2018-03-09 | $47.37 | $47.68 | $47.01 | $47.59 | $47.59 | 2,189,140 |
| 2018-03-08 | $47.02 | $47.20 | $46.67 | $46.98 | $46.98 | 2,076,636 |
| 2018-03-07 | $46.45 | $47.07 | $46.35 | $46.88 | $46.88 | 3,038,469 |
| 2018-03-06 | $47.10 | $47.47 | $46.86 | $46.96 | $46.96 | 3,063,290 |
| 2018-03-05 | $45.93 | $47.09 | $45.80 | $46.75 | $46.75 | 2,547,135 |
| 2018-03-02 | $45.87 | $46.19 | $45.41 | $46.10 | $46.10 | 3,050,287 |
| 2018-03-01 | $46.76 | $47.31 | $46.27 | $46.40 | $46.40 | 2,700,719 |
| 2018-02-28 | $47.23 | $47.81 | $46.75 | $46.75 | $46.75 | 2,979,950 |
| 2018-02-27 | $46.80 | $47.51 | $46.79 | $47.07 | $47.07 | 4,719,244 |
| 2018-02-26 | $46.02 | $46.76 | $45.54 | $46.64 | $46.64 | 1,710,116 |
| 2018-02-23 | $45.09 | $45.97 | $44.96 | $45.95 | $45.95 | 2,174,608 |
| 2018-02-22 | $44.76 | $45.37 | $44.69 | $44.78 | $44.78 | 2,878,153 |
| 2018-02-21 | $44.97 | $45.43 | $44.48 | $44.48 | $44.48 | 2,547,797 |
| 2018-02-20 | $44.91 | $45.32 | $44.40 | $44.90 | $44.90 | 2,318,909 |
| 2018-02-16 | $44.92 | $45.47 | $44.87 | $45.20 | $45.20 | 2,098,788 |
| 2018-02-15 | $45.48 | $45.77 | $44.54 | $44.93 | $44.93 | 2,297,345 |
| 2018-02-14 | $43.67 | $45.09 | $43.50 | $45.04 | $45.04 | 2,888,570 |
| 2018-02-13 | $42.90 | $44.25 | $42.90 | $44.14 | $44.14 | 2,840,015 |
| 2018-02-12 | $42.24 | $43.24 | $41.90 | $43.15 | $43.15 | 3,063,291 |
| 2018-02-09 | $42.56 | $42.71 | $40.59 | $41.90 | $41.90 | 3,083,368 |
| 2018-02-08 | $42.48 | $43.25 | $41.84 | $41.92 | $41.92 | 3,619,721 |
| 2018-02-07 | $42.55 | $43.49 | $42.36 | $42.54 | $42.54 | 2,945,261 |
| 2018-02-06 | $40.88 | $42.79 | $39.60 | $42.53 | $42.53 | 3,217,575 |
| 2018-02-05 | $43.73 | $44.11 | $41.69 | $41.78 | $41.78 | 3,494,878 |
| 2018-02-02 | $45.50 | $45.51 | $43.90 | $44.11 | $44.11 | 2,750,645 |
| 2018-02-01 | $45.50 | $45.82 | $45.06 | $45.81 | $45.81 | 2,238,794 |
| 2018-01-31 | $45.79 | $46.00 | $45.27 | $45.69 | $45.69 | 2,508,380 |
| 2018-01-30 | $46.10 | $46.44 | $45.55 | $45.66 | $45.66 | 2,045,899 |
| 2018-01-29 | $46.21 | $46.60 | $45.79 | $46.34 | $46.34 | 1,430,845 |
| 2018-01-26 | $46.01 | $46.24 | $45.66 | $46.21 | $46.21 | 1,119,102 |
| 2018-01-25 | $45.39 | $45.95 | $45.39 | $45.81 | $45.81 | 1,478,364 |
| 2018-01-24 | $45.25 | $45.59 | $44.58 | $45.21 | $45.21 | 1,823,205 |
| 2018-01-23 | $45.68 | $46.03 | $45.53 | $45.95 | $45.95 | 1,087,247 |
| 2018-01-22 | $45.88 | $45.98 | $45.23 | $45.73 | $45.73 | 1,299,143 |
| 2018-01-19 | $45.26 | $45.91 | $45.10 | $45.88 | $45.88 | 1,509,945 |
| 2018-01-18 | $45.00 | $45.30 | $44.62 | $45.19 | $45.19 | 1,460,655 |
| 2018-01-17 | $44.92 | $45.26 | $44.57 | $44.99 | $44.99 | 1,640,636 |
| 2018-01-16 | $45.18 | $45.52 | $44.59 | $44.65 | $44.65 | 1,156,975 |
| 2018-01-12 | $45.25 | $45.25 | $44.77 | $44.89 | $44.89 | 1,176,948 |
| 2018-01-11 | $44.41 | $45.17 | $44.25 | $45.12 | $45.12 | 1,090,314 |
| 2018-01-10 | $44.95 | $44.95 | $44.08 | $44.27 | $44.27 | 2,227,080 |
| 2018-01-09 | $44.91 | $45.50 | $44.85 | $45.15 | $45.15 | 1,757,159 |
| 2018-01-08 | $44.27 | $44.91 | $44.22 | $44.84 | $44.84 | 2,151,067 |
| 2018-01-05 | $44.16 | $44.38 | $44.06 | $44.27 | $44.27 | 2,081,539 |
| 2018-01-04 | $44.34 | $44.79 | $44.01 | $44.05 | $44.05 | 1,774,057 |
| 2018-01-03 | $43.75 | $44.23 | $43.52 | $44.19 | $44.19 | 2,207,411 |
| 2018-01-02 | $43.68 | $43.83 | $43.24 | $43.82 | $43.82 | 2,389,409 |
| 2017-12-29 | $44.13 | $44.13 | $43.31 | $43.31 | $43.31 | 1,233,800 |
| 2017-12-28 | $43.76 | $43.96 | $43.27 | $43.95 | $43.95 | 1,878,900 |
| 2017-12-27 | $43.63 | $43.90 | $43.60 | $43.76 | $43.76 | 3,527,100 |
| 2017-12-26 | $43.32 | $43.58 | $43.14 | $43.56 | $43.56 | 736,200 |
| 2017-12-22 | $43.50 | $43.57 | $43.02 | $43.37 | $43.37 | 2,295,300 |
| 2017-12-21 | $43.50 | $43.53 | $43.29 | $43.32 | $43.32 | 1,041,600 |
| 2017-12-20 | $43.84 | $44.14 | $43.20 | $43.27 | $43.27 | 1,426,500 |
| 2017-12-19 | $44.24 | $44.32 | $43.33 | $43.50 | $43.50 | 1,459,800 |
| 2017-12-18 | $43.99 | $44.34 | $43.62 | $44.20 | $44.20 | 2,258,400 |
| 2017-12-15 | $42.90 | $43.32 | $42.78 | $43.25 | $43.25 | 4,035,800 |
| 2017-12-14 | $43.15 | $43.45 | $42.44 | $42.58 | $42.58 | 1,823,500 |
| 2017-12-13 | $43.36 | $43.67 | $43.01 | $43.20 | $43.20 | 1,590,000 |
| 2017-12-12 | $43.27 | $43.54 | $43.05 | $43.33 | $43.33 | 1,497,500 |
| 2017-12-11 | $43.54 | $43.64 | $43.20 | $43.35 | $43.35 | 1,278,800 |
| 2017-12-08 | $43.94 | $43.98 | $43.51 | $43.62 | $43.62 | 1,153,500 |
| 2017-12-07 | $43.43 | $44.04 | $43.28 | $43.82 | $43.82 | 1,042,400 |
| 2017-12-06 | $43.48 | $43.77 | $43.22 | $43.55 | $43.55 | 1,186,600 |
| 2017-12-05 | $43.32 | $44.00 | $43.17 | $43.61 | $43.61 | 2,373,900 |
| 2017-12-04 | $43.72 | $44.00 | $43.27 | $43.37 | $43.37 | 2,335,200 |
| 2017-12-01 | $43.47 | $43.51 | $41.77 | $43.19 | $43.19 | 2,569,100 |
| 2017-11-30 | $43.16 | $43.55 | $43.08 | $43.36 | $43.36 | 2,227,500 |
| 2017-11-29 | $42.87 | $43.47 | $42.68 | $42.99 | $42.99 | 1,806,500 |
| 2017-11-28 | $42.62 | $42.75 | $42.25 | $42.75 | $42.75 | 4,355,700 |
| 2017-11-27 | $42.74 | $42.97 | $42.46 | $42.47 | $42.47 | 1,828,000 |
| 2017-11-24 | $42.64 | $42.91 | $42.59 | $42.83 | $42.83 | 571,900 |
| 2017-11-22 | $42.85 | $42.99 | $42.48 | $42.49 | $42.49 | 1,230,800 |
| 2017-11-21 | $43.16 | $43.20 | $42.78 | $42.82 | $42.82 | 1,747,600 |
| 2017-11-20 | $42.73 | $42.96 | $42.60 | $42.80 | $42.80 | 1,616,600 |
| 2017-11-17 | $42.65 | $43.16 | $42.61 | $42.78 | $42.78 | 1,578,800 |
| 2017-11-16 | $42.97 | $43.35 | $42.81 | $42.99 | $42.99 | 1,918,500 |
| 2017-11-15 | $42.00 | $42.82 | $41.77 | $42.64 | $42.64 | 2,462,000 |
| 2017-11-14 | $41.97 | $42.23 | $41.42 | $42.18 | $42.18 | 1,738,700 |
| 2017-11-13 | $41.26 | $42.21 | $41.02 | $42.18 | $42.18 | 2,033,400 |
| 2017-11-10 | $40.70 | $41.60 | $40.69 | $41.53 | $41.53 | 3,092,000 |
| 2017-11-09 | $40.65 | $40.81 | $40.44 | $40.81 | $40.81 | 2,115,800 |
| 2017-11-08 | $40.69 | $41.22 | $40.63 | $41.00 | $41.00 | 2,897,200 |
| 2017-11-07 | $40.85 | $41.25 | $40.52 | $40.88 | $40.88 | 2,581,200 |
| 2017-11-06 | $40.33 | $41.11 | $40.18 | $40.75 | $40.75 | 3,094,400 |
| 2017-11-03 | $39.40 | $40.27 | $39.29 | $39.90 | $39.90 | 3,541,200 |
| 2017-11-02 | $39.31 | $39.44 | $38.78 | $39.21 | $39.21 | 2,319,100 |
| 2017-11-01 | $39.61 | $39.75 | $39.02 | $39.25 | $39.25 | 2,085,200 |
| 2017-10-31 | $39.32 | $39.45 | $39.07 | $39.32 | $39.32 | 1,780,000 |
| 2017-10-30 | $39.16 | $39.44 | $39.11 | $39.24 | $39.24 | 924,800 |
| 2017-10-27 | $39.58 | $39.60 | $39.02 | $39.37 | $39.37 | 653,300 |
| 2017-10-26 | $39.23 | $39.67 | $39.23 | $39.59 | $39.59 | 1,353,800 |
| 2017-10-25 | $39.45 | $39.45 | $38.77 | $39.00 | $39.00 | 2,126,600 |
| 2017-10-24 | $39.60 | $40.02 | $39.29 | $39.52 | $39.52 | 2,090,900 |
| 2017-10-23 | $40.24 | $40.31 | $39.58 | $39.60 | $39.60 | 1,544,600 |
| 2017-10-20 | $40.19 | $40.35 | $39.85 | $40.24 | $40.24 | 1,402,600 |
| 2017-10-19 | $39.73 | $40.01 | $39.56 | $40.01 | $40.01 | 2,022,700 |
| 2017-10-18 | $39.71 | $40.01 | $39.66 | $39.96 | $39.96 | 1,498,400 |
| 2017-10-17 | $39.53 | $39.84 | $39.47 | $39.66 | $39.66 | 1,664,500 |
| 2017-10-16 | $39.56 | $39.63 | $39.29 | $39.52 | $39.52 | 770,200 |
| 2017-10-13 | $39.37 | $39.64 | $39.18 | $39.59 | $39.59 | 955,100 |
| 2017-10-12 | $39.17 | $39.49 | $39.08 | $39.28 | $39.28 | 1,414,800 |
| 2017-10-11 | $39.07 | $39.34 | $39.00 | $39.23 | $39.23 | 2,094,100 |
| 2017-10-10 | $38.85 | $39.09 | $38.68 | $39.06 | $39.06 | 1,260,100 |
| 2017-10-09 | $38.84 | $38.85 | $38.42 | $38.81 | $38.81 | 862,600 |
| 2017-10-06 | $38.72 | $38.89 | $38.59 | $38.84 | $38.84 | 1,379,200 |
| 2017-10-05 | $38.66 | $39.08 | $38.65 | $38.75 | $38.75 | 1,578,200 |
| 2017-10-04 | $38.33 | $38.68 | $38.25 | $38.63 | $38.63 | 1,201,400 |
| 2017-10-03 | $38.23 | $38.41 | $38.07 | $38.33 | $38.33 | 1,602,000 |
| 2017-10-02 | $37.95 | $38.30 | $37.86 | $38.22 | $38.22 | 1,172,100 |
| 2017-09-29 | $37.89 | $38.02 | $37.63 | $37.88 | $37.88 | 1,418,500 |
| 2017-09-28 | $37.87 | $38.23 | $37.79 | $37.87 | $37.87 | 1,485,400 |
| 2017-09-27 | $38.00 | $38.14 | $37.39 | $37.90 | $37.90 | 1,800,200 |
| 2017-09-26 | $37.44 | $37.95 | $37.39 | $37.72 | $37.72 | 1,272,600 |
| 2017-09-25 | $37.18 | $37.54 | $37.12 | $37.40 | $37.40 | 1,108,800 |
| 2017-09-22 | $37.10 | $37.28 | $37.04 | $37.18 | $37.18 | 1,231,700 |
| 2017-09-21 | $37.31 | $37.52 | $37.13 | $37.19 | $37.19 | 2,114,700 |
| 2017-09-20 | $36.86 | $37.16 | $36.79 | $37.13 | $37.13 | 1,624,400 |
| 2017-09-19 | $36.73 | $36.95 | $36.61 | $36.94 | $36.94 | 1,448,200 |
| 2017-09-18 | $36.67 | $36.79 | $36.52 | $36.65 | $36.65 | 1,353,900 |
| 2017-09-15 | $36.72 | $36.87 | $36.14 | $36.62 | $36.62 | 2,235,000 |
| 2017-09-14 | $37.41 | $37.41 | $36.92 | $36.96 | $36.96 | 1,514,200 |
| 2017-09-13 | $37.12 | $37.44 | $37.07 | $37.44 | $37.44 | 1,208,500 |
| 2017-09-12 | $37.11 | $37.34 | $36.83 | $37.31 | $37.31 | 1,248,900 |
| 2017-09-11 | $36.58 | $37.23 | $36.49 | $36.99 | $36.99 | 2,039,800 |
| 2017-09-08 | $35.91 | $36.44 | $35.83 | $36.24 | $36.24 | 1,479,500 |
| 2017-09-07 | $35.84 | $36.28 | $35.74 | $36.00 | $36.00 | 1,948,200 |
| 2017-09-06 | $36.04 | $36.17 | $35.66 | $35.68 | $35.68 | 1,853,100 |
| 2017-09-05 | $36.24 | $36.50 | $35.57 | $35.99 | $35.99 | 1,747,800 |
| 2017-09-01 | $36.16 | $36.39 | $36.08 | $36.34 | $36.34 | 1,069,800 |
| 2017-08-31 | $35.65 | $36.14 | $35.54 | $36.08 | $36.08 | 2,051,100 |
| 2017-08-30 | $35.14 | $35.59 | $35.03 | $35.46 | $35.46 | 1,378,400 |
| 2017-08-29 | $35.16 | $35.33 | $35.00 | $35.15 | $35.15 | 1,129,200 |
| 2017-08-28 | $35.53 | $35.81 | $35.29 | $35.50 | $35.50 | 1,326,900 |
| 2017-08-25 | $36.00 | $36.10 | $35.33 | $35.36 | $35.36 | 1,043,600 |
| 2017-08-24 | $35.74 | $36.12 | $35.72 | $35.85 | $35.85 | 2,103,900 |
| 2017-08-23 | $35.68 | $35.92 | $35.47 | $35.53 | $35.53 | 2,088,300 |
| 2017-08-22 | $35.61 | $36.03 | $35.56 | $35.97 | $35.97 | 2,332,900 |
| 2017-08-21 | $35.26 | $35.56 | $35.11 | $35.51 | $35.51 | 1,490,300 |
| 2017-08-18 | $34.66 | $35.36 | $34.38 | $35.24 | $35.24 | 2,944,100 |
| 2017-08-17 | $35.64 | $35.64 | $34.82 | $34.91 | $34.91 | 2,754,000 |
| 2017-08-16 | $36.24 | $36.48 | $35.51 | $35.77 | $35.77 | 1,443,600 |
| 2017-08-15 | $35.91 | $36.17 | $35.60 | $36.13 | $36.13 | 2,301,600 |
| 2017-08-14 | $36.10 | $36.48 | $35.95 | $36.05 | $36.05 | 1,454,200 |
| 2017-08-11 | $35.66 | $36.08 | $35.42 | $35.77 | $35.77 | 1,495,900 |
| 2017-08-10 | $36.57 | $36.84 | $35.55 | $35.65 | $35.65 | 2,039,100 |
| 2017-08-09 | $36.63 | $36.94 | $36.51 | $36.88 | $36.88 | 1,278,700 |
| 2017-08-08 | $37.34 | $37.45 | $36.68 | $36.82 | $36.82 | 1,631,900 |
| 2017-08-07 | $37.30 | $37.51 | $37.16 | $37.48 | $37.48 | 1,196,900 |
| 2017-08-04 | $37.62 | $37.62 | $37.28 | $37.32 | $37.32 | 1,155,200 |
| 2017-08-03 | $37.74 | $37.96 | $37.41 | $37.44 | $37.44 | 1,292,000 |
| 2017-08-02 | $37.68 | $38.07 | $37.44 | $37.80 | $37.80 | 1,522,200 |
| 2017-08-01 | $38.28 | $38.32 | $37.59 | $37.72 | $37.72 | 1,516,600 |
| 2017-07-31 | $37.82 | $38.07 | $37.58 | $37.99 | $37.99 | 1,630,800 |
| 2017-07-28 | $37.79 | $38.02 | $37.29 | $37.63 | $37.63 | 2,113,000 |
| 2017-07-27 | $38.74 | $38.99 | $37.09 | $37.69 | $37.69 | 2,780,400 |
| 2017-07-26 | $38.44 | $38.61 | $38.01 | $38.34 | $38.34 | 2,427,400 |
| 2017-07-25 | $38.49 | $38.61 | $38.18 | $38.42 | $38.42 | 1,597,000 |
| 2017-07-24 | $37.89 | $38.32 | $37.79 | $38.29 | $38.29 | 1,225,600 |
| 2017-07-21 | $37.90 | $37.95 | $37.65 | $37.90 | $37.90 | 1,267,200 |
| 2017-07-20 | $37.87 | $38.07 | $37.72 | $37.89 | $37.89 | 1,252,300 |
| 2017-07-19 | $37.18 | $37.93 | $37.18 | $37.82 | $37.82 | 1,230,000 |
| 2017-07-18 | $36.79 | $37.21 | $36.68 | $37.14 | $37.14 | 1,248,200 |
| 2017-07-17 | $37.17 | $37.33 | $36.88 | $36.92 | $36.92 | 1,615,100 |
| 2017-07-14 | $36.82 | $37.22 | $36.80 | $37.16 | $37.16 | 1,170,000 |
| 2017-07-13 | $36.97 | $37.13 | $36.89 | $36.94 | $36.94 | 1,968,000 |
| 2017-07-12 | $36.79 | $37.21 | $36.79 | $36.89 | $36.89 | 1,794,300 |
| 2017-07-11 | $36.84 | $36.86 | $36.38 | $36.65 | $36.65 | 1,272,700 |
| 2017-07-10 | $36.61 | $36.90 | $36.55 | $36.77 | $36.77 | 1,557,700 |
| 2017-07-07 | $36.40 | $36.83 | $36.17 | $36.61 | $36.61 | 1,727,300 |
| 2017-07-06 | $36.53 | $36.73 | $36.11 | $36.16 | $36.16 | 1,766,800 |
| 2017-07-05 | $36.86 | $37.00 | $36.48 | $36.77 | $36.77 | 2,517,400 |
| 2017-07-03 | $36.67 | $37.02 | $36.55 | $36.94 | $36.94 | 969,300 |
| 2017-06-30 | $36.72 | $36.81 | $36.39 | $36.40 | $36.40 | 2,586,200 |
| 2017-06-29 | $37.47 | $37.47 | $36.41 | $36.65 | $36.65 | 2,171,500 |
| 2017-06-28 | $36.85 | $37.25 | $36.51 | $37.13 | $37.13 | 1,794,600 |
| 2017-06-27 | $36.49 | $36.67 | $36.33 | $36.40 | $36.40 | 1,507,300 |
| 2017-06-26 | $35.47 | $36.60 | $35.29 | $36.48 | $36.48 | 2,747,700 |
| 2017-06-23 | $35.36 | $35.37 | $34.65 | $35.35 | $35.35 | 5,410,700 |
| 2017-06-22 | $35.07 | $35.49 | $34.70 | $35.30 | $35.30 | 1,148,900 |
| 2017-06-21 | $35.58 | $35.67 | $35.08 | $35.14 | $35.14 | 1,016,800 |
| 2017-06-20 | $35.68 | $35.82 | $35.44 | $35.55 | $35.55 | 1,009,000 |
| 2017-06-19 | $35.16 | $35.78 | $35.13 | $35.76 | $35.76 | 1,182,700 |
| 2017-06-16 | $35.32 | $35.32 | $34.77 | $35.05 | $35.05 | 2,612,400 |
| 2017-06-15 | $35.10 | $35.36 | $34.84 | $35.09 | $35.09 | 1,626,400 |
| 2017-06-14 | $35.15 | $35.48 | $35.02 | $35.47 | $35.47 | 1,397,500 |
| 2017-06-13 | $35.43 | $35.49 | $35.07 | $35.24 | $35.24 | 1,179,200 |
| 2017-06-12 | $34.90 | $35.46 | $34.78 | $35.45 | $35.45 | 1,912,800 |
| 2017-06-09 | $34.87 | $35.13 | $34.64 | $34.94 | $34.94 | 2,249,600 |
| 2017-06-08 | $34.61 | $34.69 | $34.36 | $34.60 | $34.60 | 1,559,500 |
| 2017-06-07 | $34.61 | $34.69 | $34.34 | $34.61 | $34.61 | 1,490,600 |
| 2017-06-06 | $34.96 | $35.00 | $34.38 | $34.41 | $34.41 | 1,581,100 |
| 2017-06-05 | $35.41 | $35.41 | $35.09 | $35.14 | $35.14 | 1,323,700 |
| 2017-06-02 | $35.53 | $35.72 | $35.37 | $35.47 | $35.47 | 1,706,400 |
| 2017-06-01 | $35.02 | $35.64 | $34.93 | $35.56 | $35.56 | 2,152,900 |
| 2017-05-31 | $34.59 | $34.90 | $34.14 | $34.88 | $34.88 | 3,434,400 |
| 2017-05-30 | $34.21 | $34.62 | $34.14 | $34.41 | $34.41 | 1,377,800 |
| 2017-05-26 | $34.30 | $34.52 | $34.27 | $34.39 | $34.39 | 1,159,900 |
| 2017-05-25 | $34.46 | $34.55 | $34.23 | $34.40 | $34.40 | 1,249,100 |
| 2017-05-24 | $34.12 | $34.42 | $34.00 | $34.29 | $34.29 | 2,077,500 |
| 2017-05-23 | $34.24 | $34.25 | $33.88 | $34.15 | $34.15 | 1,137,000 |
| 2017-05-22 | $33.84 | $34.17 | $33.65 | $34.12 | $34.12 | 1,961,500 |
| 2017-05-19 | $33.15 | $33.82 | $33.02 | $33.68 | $33.68 | 1,685,100 |
| 2017-05-18 | $33.45 | $33.67 | $33.11 | $33.13 | $33.13 | 2,284,200 |
| 2017-05-17 | $34.35 | $34.35 | $32.53 | $33.42 | $33.42 | 2,844,400 |
| 2017-05-16 | $34.58 | $34.60 | $34.15 | $34.35 | $34.35 | 1,986,000 |
| 2017-05-15 | $34.74 | $34.82 | $34.44 | $34.58 | $34.58 | 2,103,200 |
| 2017-05-12 | $34.70 | $34.81 | $34.33 | $34.70 | $34.70 | 2,018,300 |
| 2017-05-11 | $35.57 | $35.76 | $34.83 | $34.92 | $34.92 | 2,332,900 |
| 2017-05-10 | $36.24 | $36.39 | $36.03 | $36.27 | $36.27 | 1,131,200 |
| 2017-05-09 | $36.42 | $36.46 | $36.11 | $36.26 | $36.26 | 1,345,100 |
| 2017-05-08 | $36.77 | $36.81 | $36.00 | $36.33 | $36.33 | 1,553,700 |
| 2017-05-05 | $35.94 | $36.78 | $35.92 | $36.77 | $36.77 | 1,645,300 |
| 2017-05-04 | $35.89 | $35.89 | $35.50 | $35.85 | $35.85 | 2,164,800 |
| 2017-05-03 | $36.01 | $36.15 | $35.56 | $35.72 | $35.72 | 1,940,700 |
| 2017-05-02 | $36.35 | $36.51 | $35.81 | $35.95 | $35.95 | 2,193,000 |
| 2017-05-01 | $35.99 | $36.51 | $35.93 | $36.25 | $36.25 | 2,475,600 |
| 2017-04-28 | $35.89 | $36.06 | $35.45 | $35.81 | $35.81 | 2,049,600 |
| 2017-04-27 | $35.99 | $36.47 | $35.75 | $36.00 | $36.00 | 3,978,600 |
| 2017-04-26 | $34.30 | $34.59 | $33.92 | $34.55 | $34.55 | 2,244,400 |
| 2017-04-25 | $34.60 | $34.64 | $34.30 | $34.30 | $34.30 | 1,633,300 |
| 2017-04-24 | $34.90 | $35.07 | $34.32 | $34.41 | $34.41 | 2,970,700 |
| 2017-04-21 | $34.17 | $34.60 | $34.08 | $34.38 | $34.38 | 2,297,300 |
| 2017-04-20 | $33.73 | $34.24 | $33.62 | $34.17 | $34.17 | 1,945,600 |
| 2017-04-19 | $33.46 | $33.95 | $33.46 | $33.60 | $33.60 | 2,150,900 |
| 2017-04-18 | $33.13 | $33.45 | $32.90 | $33.38 | $33.38 | 1,775,900 |
| 2017-04-17 | $32.67 | $33.22 | $32.46 | $33.21 | $33.21 | 2,829,600 |
| 2017-04-13 | $33.22 | $33.37 | $32.60 | $32.64 | $32.64 | 2,034,000 |
| 2017-04-12 | $33.46 | $33.58 | $33.14 | $33.36 | $33.36 | 3,217,300 |
| 2017-04-11 | $33.01 | $33.37 | $32.53 | $33.36 | $33.36 | 2,456,100 |
| 2017-04-10 | $32.97 | $33.43 | $32.80 | $33.06 | $33.06 | 2,359,700 |
| 2017-04-07 | $32.79 | $33.03 | $32.56 | $32.94 | $32.94 | 2,084,100 |
| 2017-04-06 | $32.52 | $32.97 | $32.30 | $32.96 | $32.96 | 2,414,000 |
| 2017-04-05 | $33.00 | $33.24 | $32.43 | $32.48 | $32.48 | 2,536,800 |
| 2017-04-04 | $33.52 | $33.52 | $32.32 | $32.80 | $32.80 | 4,960,500 |
| 2017-04-03 | $34.79 | $35.04 | $33.56 | $33.71 | $33.71 | 3,836,500 |
| 2017-03-31 | $34.57 | $34.82 | $34.24 | $34.79 | $34.79 | 2,211,500 |
| 2017-03-30 | $34.31 | $34.75 | $34.24 | $34.74 | $34.74 | 1,429,300 |
| 2017-03-29 | $34.00 | $34.42 | $33.91 | $34.32 | $34.32 | 3,333,100 |
| 2017-03-28 | $33.65 | $34.25 | $33.41 | $33.99 | $33.99 | 3,397,700 |
| 2017-03-27 | $33.79 | $33.94 | $33.62 | $33.70 | $33.70 | 3,186,500 |
| 2017-03-24 | $35.00 | $35.08 | $34.13 | $34.38 | $34.38 | 3,834,900 |
| 2017-03-23 | $34.91 | $35.31 | $34.84 | $34.95 | $34.95 | 2,097,800 |
| 2017-03-22 | $35.08 | $35.11 | $34.53 | $34.88 | $34.88 | 3,550,700 |
| 2017-03-21 | $35.70 | $35.84 | $35.02 | $35.16 | $35.16 | 1,643,200 |
| 2017-03-20 | $35.96 | $35.98 | $35.35 | $35.55 | $35.55 | 1,787,200 |
| 2017-03-17 | $36.35 | $36.59 | $36.01 | $36.03 | $36.03 | 3,244,600 |
| 2017-03-16 | $36.05 | $36.28 | $35.97 | $36.21 | $36.21 | 1,945,900 |
| 2017-03-15 | $35.72 | $36.19 | $35.45 | $35.96 | $35.96 | 2,818,400 |
| 2017-03-14 | $35.89 | $35.92 | $35.36 | $35.47 | $35.47 | 2,017,900 |
| 2017-03-13 | $36.44 | $36.61 | $35.88 | $35.95 | $35.95 | 2,102,800 |
| 2017-03-10 | $36.33 | $36.45 | $35.88 | $36.40 | $36.40 | 2,315,600 |
| 2017-03-09 | $36.32 | $36.74 | $35.97 | $36.01 | $36.01 | 2,222,400 |
| 2017-03-08 | $36.16 | $36.56 | $36.15 | $36.30 | $36.30 | 1,534,600 |
| 2017-03-07 | $35.82 | $36.22 | $35.82 | $36.16 | $36.16 | 1,640,400 |
| 2017-03-06 | $36.19 | $36.22 | $35.60 | $35.92 | $35.92 | 1,929,200 |
| 2017-03-03 | $36.31 | $36.55 | $35.95 | $36.43 | $36.43 | 1,495,500 |
| 2017-03-02 | $36.09 | $36.59 | $36.01 | $36.38 | $36.38 | 2,749,700 |
| 2017-03-01 | $36.25 | $36.42 | $35.94 | $36.16 | $36.16 | 2,200,800 |
| 2017-02-28 | $35.67 | $35.79 | $35.42 | $35.62 | $35.62 | 2,341,000 |
| 2017-02-27 | $35.24 | $35.89 | $35.24 | $35.72 | $35.72 | 1,487,700 |
| 2017-02-24 | $35.48 | $35.69 | $35.19 | $35.27 | $35.27 | 1,856,100 |
| 2017-02-23 | $35.79 | $35.87 | $35.35 | $35.70 | $35.70 | 1,857,600 |
| 2017-02-22 | $35.43 | $35.67 | $35.30 | $35.59 | $35.59 | 2,011,800 |
| 2017-02-21 | $35.70 | $36.09 | $35.27 | $35.49 | $35.49 | 2,623,400 |
| 2017-02-17 | $34.90 | $35.78 | $34.87 | $35.68 | $35.68 | 2,990,600 |
| 2017-02-16 | $35.46 | $35.63 | $34.73 | $35.02 | $35.02 | 6,289,900 |
| 2017-02-15 | $35.12 | $35.65 | $34.99 | $35.44 | $35.44 | 2,870,400 |
| 2017-02-14 | $34.49 | $35.22 | $34.32 | $35.13 | $35.13 | 2,199,000 |
| 2017-02-13 | $34.34 | $34.80 | $34.21 | $34.49 | $34.49 | 3,108,300 |
| 2017-02-10 | $32.79 | $34.94 | $32.48 | $34.00 | $34.00 | 6,707,500 |
| 2017-02-09 | $30.91 | $31.61 | $30.86 | $31.57 | $31.57 | 1,849,000 |
| 2017-02-08 | $30.86 | $30.86 | $30.43 | $30.78 | $30.78 | 1,665,700 |
| 2017-02-07 | $31.19 | $31.46 | $30.85 | $30.95 | $30.95 | 1,582,300 |
| 2017-02-06 | $31.22 | $31.35 | $30.98 | $31.02 | $31.02 | 1,938,600 |
| 2017-02-03 | $31.23 | $31.51 | $30.98 | $31.49 | $31.49 | 1,851,300 |
| 2017-02-02 | $30.45 | $30.78 | $30.21 | $30.72 | $30.72 | 2,000,100 |
| 2017-02-01 | $30.51 | $30.80 | $30.23 | $30.49 | $30.49 | 1,994,000 |
| 2017-01-31 | $30.09 | $30.39 | $29.84 | $30.36 | $30.36 | 1,463,100 |
| 2017-01-30 | $30.69 | $30.74 | $29.92 | $30.09 | $30.09 | 2,428,500 |
| 2017-01-27 | $31.08 | $31.08 | $30.31 | $30.81 | $30.81 | 1,932,600 |
| 2017-01-26 | $30.90 | $31.16 | $30.83 | $31.01 | $31.01 | 1,838,300 |
| 2017-01-25 | $30.48 | $30.90 | $30.41 | $30.88 | $30.88 | 1,478,700 |
| 2017-01-24 | $30.22 | $30.54 | $30.10 | $30.34 | $30.34 | 1,733,400 |
| 2017-01-23 | $30.08 | $30.17 | $29.69 | $30.04 | $30.04 | 1,496,800 |
| 2017-01-20 | $30.41 | $30.47 | $30.21 | $30.25 | $30.25 | 2,428,500 |
| 2017-01-19 | $30.43 | $30.60 | $30.16 | $30.25 | $30.25 | 1,250,400 |
| 2017-01-18 | $30.72 | $30.78 | $30.50 | $30.51 | $30.51 | 1,331,300 |
| 2017-01-17 | $31.23 | $31.32 | $30.40 | $30.61 | $30.61 | 1,437,600 |
| 2017-01-13 | $30.98 | $31.42 | $30.98 | $31.32 | $31.32 | 1,575,900 |
| 2017-01-12 | $31.19 | $31.19 | $30.48 | $30.92 | $30.92 | 2,043,700 |
| 2017-01-11 | $31.03 | $31.29 | $30.85 | $31.29 | $31.29 | 1,542,100 |
| 2017-01-10 | $31.20 | $31.20 | $30.81 | $30.96 | $30.96 | 1,670,700 |
| 2017-01-09 | $31.16 | $31.28 | $30.80 | $31.13 | $31.13 | 2,290,200 |
| 2017-01-06 | $31.78 | $31.78 | $31.15 | $31.20 | $31.20 | 2,054,700 |
| 2017-01-05 | $31.75 | $31.85 | $31.37 | $31.81 | $31.81 | 1,824,500 |
| 2017-01-04 | $31.70 | $32.14 | $31.55 | $32.08 | $32.08 | 2,145,100 |
| 2017-01-03 | $32.00 | $32.18 | $31.43 | $31.57 | $31.57 | 2,282,800 |
| 2016-12-30 | $31.14 | $31.51 | $31.04 | $31.49 | $31.49 | 1,312,600 |
| 2016-12-29 | $31.31 | $31.49 | $31.07 | $31.15 | $31.15 | 1,200,400 |
| 2016-12-28 | $31.87 | $31.93 | $31.20 | $31.22 | $31.22 | 922,700 |
| 2016-12-27 | $31.62 | $31.92 | $31.53 | $31.76 | $31.76 | 736,000 |
| 2016-12-23 | $31.85 | $31.86 | $31.38 | $31.61 | $31.61 | 877,700 |
| 2016-12-22 | $31.94 | $31.95 | $31.40 | $31.74 | $31.74 | 1,346,600 |
| 2016-12-21 | $32.13 | $32.22 | $31.88 | $31.96 | $31.96 | 1,571,400 |
| 2016-12-20 | $31.90 | $32.25 | $31.79 | $32.07 | $32.07 | 1,570,000 |
| 2016-12-19 | $31.84 | $32.22 | $31.64 | $31.80 | $31.80 | 1,583,400 |
| 2016-12-16 | $31.76 | $31.98 | $31.69 | $31.76 | $31.76 | 5,254,400 |
| 2016-12-15 | $31.90 | $32.34 | $31.70 | $31.76 | $31.76 | 1,631,000 |
| 2016-12-14 | $32.20 | $32.43 | $31.73 | $31.82 | $31.82 | 3,367,800 |
| 2016-12-13 | $32.48 | $32.71 | $32.01 | $32.38 | $32.38 | 2,498,100 |
| 2016-12-12 | $32.66 | $33.13 | $31.97 | $32.35 | $32.35 | 3,453,300 |
| 2016-12-09 | $32.94 | $33.15 | $32.68 | $32.79 | $32.79 | 2,904,400 |
| 2016-12-08 | $32.54 | $33.21 | $32.48 | $32.94 | $32.94 | 2,465,400 |
| 2016-12-07 | $31.75 | $32.52 | $31.71 | $32.49 | $32.49 | 2,755,500 |
| 2016-12-06 | $30.72 | $31.76 | $30.55 | $31.75 | $31.75 | 3,528,800 |
| 2016-12-05 | $30.41 | $30.68 | $30.21 | $30.61 | $30.61 | 4,560,500 |
| 2016-12-02 | $29.48 | $30.17 | $29.45 | $30.12 | $30.12 | 4,211,500 |
| 2016-12-01 | $29.12 | $29.47 | $28.91 | $29.44 | $29.44 | 2,390,400 |
| 2016-11-30 | $29.29 | $29.33 | $29.00 | $29.04 | $29.04 | 2,201,600 |
| 2016-11-29 | $28.99 | $29.41 | $28.99 | $29.16 | $29.16 | 1,749,100 |
| 2016-11-28 | $29.50 | $29.60 | $29.00 | $29.03 | $29.03 | 2,696,600 |
| 2016-11-25 | $29.56 | $29.65 | $29.34 | $29.41 | $29.41 | 534,000 |
| 2016-11-23 | $29.56 | $29.73 | $29.28 | $29.57 | $29.57 | 1,862,100 |
| 2016-11-22 | $28.79 | $29.79 | $28.74 | $29.70 | $29.70 | 2,603,800 |
| 2016-11-21 | $28.82 | $29.00 | $28.61 | $28.63 | $28.63 | 1,675,600 |
| 2016-11-18 | $28.32 | $28.79 | $28.21 | $28.69 | $28.69 | 1,823,100 |
| 2016-11-17 | $27.82 | $28.39 | $27.68 | $28.33 | $28.33 | 2,348,700 |
| 2016-11-16 | $28.40 | $28.56 | $27.78 | $27.81 | $27.81 | 2,482,700 |
| 2016-11-15 | $28.40 | $28.65 | $28.14 | $28.63 | $28.63 | 2,001,600 |
| 2016-11-14 | $27.79 | $28.55 | $27.72 | $28.53 | $28.53 | 2,717,200 |
| 2016-11-11 | $27.59 | $27.88 | $27.35 | $27.64 | $27.64 | 1,396,500 |
| 2016-11-10 | $27.59 | $28.12 | $27.46 | $27.69 | $27.69 | 3,760,100 |
| 2016-11-09 | $26.49 | $27.43 | $26.09 | $27.26 | $27.26 | 3,085,400 |
| 2016-11-08 | $27.08 | $27.21 | $26.57 | $27.03 | $27.03 | 3,426,400 |
| 2016-11-07 | $27.25 | $27.35 | $26.98 | $27.18 | $27.18 | 2,490,200 |
| 2016-11-04 | $26.06 | $26.65 | $25.97 | $26.42 | $26.42 | 2,605,000 |
| 2016-11-03 | $25.75 | $26.37 | $25.75 | $26.06 | $26.06 | 3,467,200 |
| 2016-11-02 | $25.95 | $26.06 | $25.40 | $25.67 | $25.67 | 9,218,200 |
| 2016-11-01 | $25.84 | $26.07 | $25.57 | $25.87 | $25.87 | 4,754,700 |
| 2016-10-31 | $26.14 | $26.14 | $25.57 | $25.76 | $25.76 | 4,017,600 |
| 2016-10-28 | $26.51 | $26.79 | $25.92 | $25.96 | $25.96 | 6,683,700 |
| 2016-10-27 | $26.87 | $27.84 | $26.17 | $26.59 | $26.59 | 7,887,400 |
| 2016-10-26 | $27.66 | $27.98 | $27.54 | $27.81 | $27.81 | 1,845,800 |
| 2016-10-25 | $28.24 | $28.26 | $27.61 | $27.91 | $27.91 | 1,794,600 |
| 2016-10-24 | $28.15 | $28.55 | $28.00 | $28.30 | $28.30 | 2,488,200 |
| 2016-10-21 | $27.22 | $27.91 | $27.21 | $27.83 | $27.83 | 1,798,100 |
| 2016-10-20 | $27.63 | $27.79 | $27.21 | $27.58 | $27.58 | 2,854,500 |
| 2016-10-19 | $26.80 | $27.73 | $26.80 | $27.70 | $27.70 | 2,722,800 |
| 2016-10-18 | $26.96 | $27.01 | $26.63 | $26.65 | $26.65 | 1,656,500 |
| 2016-10-17 | $26.61 | $26.70 | $26.38 | $26.40 | $26.40 | 1,534,700 |
| 2016-10-14 | $26.80 | $26.82 | $26.32 | $26.52 | $26.52 | 2,226,000 |
| 2016-10-13 | $26.69 | $26.96 | $26.48 | $26.60 | $26.60 | 2,300,000 |
| 2016-10-12 | $27.02 | $27.09 | $26.77 | $27.03 | $27.03 | 1,635,100 |
| 2016-10-11 | $27.38 | $27.61 | $26.94 | $27.02 | $27.02 | 1,972,000 |
| 2016-10-10 | $27.45 | $27.68 | $27.36 | $27.47 | $27.47 | 1,141,600 |
| 2016-10-07 | $27.87 | $28.17 | $27.18 | $27.27 | $27.27 | 2,612,400 |
| 2016-10-06 | $27.66 | $27.92 | $27.28 | $27.83 | $27.83 | 2,043,500 |
| 2016-10-05 | $27.80 | $27.81 | $27.41 | $27.56 | $27.56 | 2,293,300 |
| 2016-10-04 | $27.99 | $28.05 | $27.47 | $27.62 | $27.62 | 1,951,700 |
| 2016-10-03 | $27.77 | $28.00 | $27.47 | $27.86 | $27.86 | 2,524,000 |
| 2016-09-30 | $27.92 | $28.32 | $27.65 | $27.98 | $27.98 | 2,849,000 |
| 2016-09-29 | $28.40 | $28.43 | $27.57 | $27.64 | $27.64 | 2,166,700 |
| 2016-09-28 | $28.45 | $28.84 | $28.19 | $28.39 | $28.39 | 2,150,600 |
| 2016-09-27 | $28.27 | $28.62 | $28.06 | $28.29 | $28.29 | 2,464,500 |
| 2016-09-26 | $28.91 | $28.91 | $28.23 | $28.27 | $28.27 | 2,174,300 |
| 2016-09-23 | $29.18 | $29.48 | $29.02 | $29.14 | $29.14 | 1,525,300 |
| 2016-09-22 | $29.04 | $29.37 | $28.87 | $29.31 | $29.31 | 2,121,300 |
| 2016-09-21 | $28.71 | $28.83 | $28.10 | $28.74 | $28.74 | 2,547,600 |
| 2016-09-20 | $29.04 | $29.09 | $28.56 | $28.59 | $28.59 | 2,542,600 |
| 2016-09-19 | $28.49 | $28.74 | $28.24 | $28.70 | $28.70 | 2,494,000 |
| 2016-09-16 | $27.98 | $28.35 | $27.93 | $28.25 | $28.25 | 4,656,800 |
| 2016-09-15 | $27.60 | $28.42 | $27.57 | $28.28 | $28.28 | 3,678,700 |
| 2016-09-14 | $28.06 | $28.19 | $27.54 | $27.66 | $27.66 | 2,130,600 |
| 2016-09-13 | $28.15 | $28.39 | $27.78 | $28.03 | $28.03 | 2,672,800 |
| 2016-09-12 | $27.69 | $28.68 | $27.46 | $28.53 | $28.53 | 3,188,200 |
| 2016-09-09 | $28.99 | $28.99 | $27.78 | $27.87 | $27.87 | 4,230,500 |
| 2016-09-08 | $29.74 | $29.79 | $29.29 | $29.33 | $29.33 | 4,753,600 |
| 2016-09-07 | $29.70 | $30.05 | $29.70 | $29.89 | $29.89 | 1,228,300 |
| 2016-09-06 | $30.00 | $30.13 | $29.50 | $29.77 | $29.77 | 1,826,400 |
| 2016-09-02 | $30.02 | $30.39 | $29.81 | $30.17 | $30.17 | 2,408,400 |
| 2016-09-01 | $30.00 | $30.28 | $29.49 | $29.89 | $29.89 | 1,672,200 |
| 2016-08-31 | $30.05 | $30.18 | $29.71 | $29.89 | $29.89 | 2,003,500 |
| 2016-08-30 | $29.77 | $30.15 | $29.70 | $30.00 | $30.00 | 1,167,300 |
| 2016-08-29 | $29.69 | $29.99 | $29.65 | $29.75 | $29.75 | 1,390,300 |
| 2016-08-26 | $29.43 | $29.94 | $29.35 | $29.63 | $29.63 | 2,083,300 |
| 2016-08-25 | $29.38 | $29.61 | $29.26 | $29.37 | $29.37 | 1,662,200 |
| 2016-08-24 | $29.41 | $29.73 | $29.28 | $29.42 | $29.42 | 1,526,800 |
| 2016-08-23 | $29.18 | $29.62 | $29.03 | $29.47 | $29.47 | 1,612,300 |
| 2016-08-22 | $28.46 | $29.05 | $28.29 | $29.01 | $29.01 | 2,242,100 |
| 2016-08-19 | $28.75 | $28.78 | $28.42 | $28.53 | $28.53 | 2,519,000 |
| 2016-08-18 | $29.08 | $29.20 | $28.83 | $28.93 | $28.93 | 1,997,200 |
| 2016-08-17 | $29.39 | $29.39 | $28.90 | $29.09 | $29.09 | 1,677,900 |
| 2016-08-16 | $29.49 | $29.70 | $29.35 | $29.39 | $29.39 | 1,881,800 |
| 2016-08-15 | $29.81 | $30.01 | $29.57 | $29.67 | $29.67 | 1,826,700 |
| 2016-08-12 | $29.72 | $29.87 | $29.45 | $29.64 | $29.64 | 2,158,800 |
| 2016-08-11 | $29.95 | $30.21 | $29.81 | $29.87 | $29.87 | 1,959,300 |
| 2016-08-10 | $29.91 | $30.03 | $29.78 | $29.94 | $29.94 | 2,203,600 |
| 2016-08-09 | $29.82 | $30.03 | $29.63 | $29.92 | $29.92 | 1,940,500 |
| 2016-08-08 | $29.75 | $30.14 | $29.62 | $29.68 | $29.68 | 1,626,600 |
| 2016-08-05 | $29.02 | $29.62 | $28.86 | $29.61 | $29.61 | 1,884,200 |
| 2016-08-04 | $28.82 | $29.16 | $28.49 | $28.70 | $28.70 | 2,370,300 |
| 2016-08-03 | $28.31 | $28.85 | $28.24 | $28.77 | $28.77 | 1,541,800 |
| 2016-08-02 | $28.54 | $28.94 | $28.07 | $28.32 | $28.32 | 3,764,600 |
| 2016-08-01 | $28.50 | $28.69 | $28.20 | $28.57 | $28.57 | 1,979,000 |
| 2016-07-29 | $28.60 | $28.68 | $28.21 | $28.45 | $28.45 | 3,754,200 |
| 2016-07-28 | $28.86 | $29.37 | $28.01 | $28.80 | $28.80 | 3,383,000 |
| 2016-07-27 | $29.10 | $29.10 | $28.64 | $28.86 | $28.86 | 2,001,400 |
| 2016-07-26 | $29.04 | $29.18 | $28.65 | $29.08 | $29.08 | 2,084,800 |
| 2016-07-25 | $29.01 | $29.20 | $28.94 | $29.02 | $29.02 | 3,410,300 |
| 2016-07-22 | $28.55 | $29.22 | $28.47 | $28.99 | $28.99 | 2,921,100 |
| 2016-07-21 | $28.15 | $28.67 | $28.05 | $28.55 | $28.55 | 3,835,700 |
| 2016-07-20 | $27.69 | $28.14 | $27.45 | $28.10 | $28.10 | 2,528,100 |
| 2016-07-19 | $27.87 | $27.90 | $27.55 | $27.68 | $27.68 | 2,183,700 |
| 2016-07-18 | $27.55 | $28.19 | $27.26 | $28.11 | $28.11 | 3,236,900 |
| 2016-07-15 | $27.62 | $27.75 | $27.38 | $27.50 | $27.50 | 4,738,600 |
| 2016-07-14 | $28.11 | $28.17 | $27.55 | $27.55 | $27.55 | 2,982,500 |
| 2016-07-13 | $27.70 | $27.71 | $27.36 | $27.50 | $27.50 | 3,517,400 |
| 2016-07-12 | $27.13 | $27.58 | $27.07 | $27.53 | $27.53 | 3,324,500 |
| 2016-07-11 | $26.42 | $26.86 | $26.42 | $26.67 | $26.67 | 4,926,900 |
| 2016-07-08 | $25.04 | $26.28 | $25.04 | $26.20 | $26.20 | 6,080,300 |
| 2016-07-07 | $24.76 | $25.08 | $24.45 | $24.62 | $24.62 | 3,616,500 |
| 2016-07-06 | $24.32 | $24.82 | $24.15 | $24.75 | $24.75 | 4,824,100 |
| 2016-07-05 | $25.68 | $25.72 | $24.11 | $24.54 | $24.54 | 7,505,600 |
| 2016-07-01 | $26.44 | $26.68 | $25.70 | $25.93 | $25.93 | 3,136,500 |
| 2016-06-30 | $26.51 | $26.53 | $25.84 | $26.48 | $26.48 | 3,651,300 |
| 2016-06-29 | $26.07 | $26.53 | $25.72 | $26.50 | $26.50 | 3,765,800 |
| 2016-06-28 | $25.40 | $25.83 | $25.02 | $25.69 | $25.69 | 6,169,200 |
| 2016-06-27 | $26.84 | $26.89 | $24.49 | $24.88 | $24.88 | 5,870,900 |
| 2016-06-24 | $28.02 | $28.18 | $27.29 | $27.31 | $27.31 | 9,857,700 |
| 2016-06-23 | $29.57 | $30.01 | $29.48 | $30.01 | $30.01 | 1,748,600 |
| 2016-06-22 | $29.20 | $29.71 | $29.10 | $29.23 | $29.23 | 1,762,100 |
| 2016-06-21 | $29.47 | $29.54 | $29.01 | $29.10 | $29.10 | 2,208,900 |
| 2016-06-20 | $28.61 | $29.95 | $28.59 | $29.43 | $29.43 | 3,470,300 |
| 2016-06-17 | $28.33 | $28.57 | $28.01 | $28.11 | $28.11 | 4,155,100 |
| 2016-06-16 | $28.33 | $28.38 | $27.76 | $28.35 | $28.35 | 2,651,500 |
| 2016-06-15 | $28.72 | $29.09 | $28.56 | $28.69 | $28.69 | 1,626,800 |
| 2016-06-14 | $29.26 | $29.45 | $28.53 | $28.60 | $28.60 | 2,187,300 |
| 2016-06-13 | $29.65 | $29.92 | $29.36 | $29.40 | $29.40 | 1,806,500 |
| 2016-06-10 | $30.26 | $30.30 | $29.74 | $29.80 | $29.80 | 1,950,300 |
| 2016-06-09 | $30.72 | $30.99 | $30.49 | $30.75 | $30.75 | 1,820,900 |
| 2016-06-08 | $31.00 | $31.23 | $30.94 | $31.04 | $31.04 | 1,709,800 |
| 2016-06-07 | $30.67 | $31.14 | $30.67 | $30.97 | $30.97 | 2,020,400 |
| 2016-06-06 | $30.24 | $30.68 | $30.23 | $30.65 | $30.65 | 1,896,000 |
| 2016-06-03 | $30.17 | $30.22 | $29.72 | $30.15 | $30.15 | 3,019,800 |
| 2016-06-02 | $29.96 | $30.29 | $29.65 | $30.19 | $30.19 | 2,435,300 |
| 2016-06-01 | $29.67 | $30.04 | $29.28 | $30.03 | $30.03 | 2,094,900 |
| 2016-05-31 | $29.75 | $30.08 | $29.25 | $29.85 | $29.85 | 3,394,900 |
| 2016-05-27 | $29.33 | $29.70 | $29.30 | $29.56 | $29.56 | 1,379,500 |
| 2016-05-26 | $30.00 | $30.00 | $29.11 | $29.39 | $29.39 | 2,067,800 |
| 2016-05-25 | $29.41 | $30.05 | $29.36 | $30.00 | $30.00 | 2,409,900 |
| 2016-05-24 | $28.82 | $29.29 | $28.82 | $29.18 | $29.18 | 2,732,300 |
| 2016-05-23 | $28.85 | $28.88 | $28.33 | $28.61 | $28.61 | 1,737,100 |
| 2016-05-20 | $28.05 | $28.87 | $28.02 | $28.80 | $28.80 | 2,653,300 |
| 2016-05-19 | $28.21 | $28.32 | $27.34 | $27.76 | $27.76 | 2,510,900 |
| 2016-05-18 | $28.28 | $28.72 | $27.97 | $28.29 | $28.29 | 1,800,000 |
| 2016-05-17 | $28.26 | $28.62 | $28.02 | $28.31 | $28.31 | 2,029,100 |
| 2016-05-16 | $28.48 | $28.86 | $28.30 | $28.43 | $28.43 | 1,693,300 |
| 2016-05-13 | $28.71 | $29.05 | $28.41 | $28.68 | $28.68 | 2,529,900 |
| 2016-05-12 | $29.40 | $29.51 | $28.63 | $28.81 | $28.81 | 1,955,400 |
| 2016-05-11 | $29.32 | $29.47 | $29.05 | $29.28 | $29.28 | 2,365,200 |
| 2016-05-10 | $29.23 | $29.49 | $29.08 | $29.34 | $29.34 | 2,021,000 |
| 2016-05-09 | $29.36 | $29.62 | $28.82 | $29.03 | $29.03 | 2,199,200 |
| 2016-05-06 | $29.31 | $29.65 | $28.85 | $29.34 | $29.34 | 2,187,900 |
| 2016-05-05 | $29.46 | $29.94 | $29.36 | $29.56 | $29.56 | 2,252,300 |
| 2016-05-04 | $28.95 | $29.50 | $28.89 | $29.41 | $29.41 | 1,889,800 |
| 2016-05-03 | $29.67 | $29.69 | $28.92 | $29.33 | $29.33 | 2,927,000 |
| 2016-05-02 | $29.86 | $30.16 | $29.50 | $30.04 | $30.04 | 1,680,400 |
| 2016-04-29 | $30.60 | $30.82 | $29.42 | $29.63 | $29.63 | 2,425,700 |
| 2016-04-28 | $30.63 | $31.31 | $30.63 | $30.88 | $30.88 | 3,081,500 |
| 2016-04-27 | $30.44 | $30.82 | $30.20 | $30.60 | $30.60 | 2,366,500 |
| 2016-04-26 | $30.02 | $30.38 | $29.87 | $30.38 | $30.38 | 1,829,900 |
| 2016-04-25 | $30.35 | $30.57 | $29.84 | $30.01 | $30.01 | 2,175,100 |
| 2016-04-22 | $30.24 | $30.80 | $30.24 | $30.52 | $30.52 | 3,415,800 |
| 2016-04-21 | $30.62 | $30.89 | $30.08 | $30.13 | $30.13 | 4,142,200 |
| 2016-04-20 | $30.67 | $30.88 | $30.47 | $30.68 | $30.68 | 1,914,700 |
| 2016-04-19 | $30.71 | $30.83 | $30.49 | $30.62 | $30.62 | 1,867,800 |
| 2016-04-18 | $30.13 | $30.84 | $30.04 | $30.71 | $30.71 | 2,297,900 |
| 2016-04-15 | $30.36 | $30.66 | $30.29 | $30.41 | $30.41 | 2,219,300 |
| 2016-04-14 | $30.10 | $30.47 | $29.86 | $30.37 | $30.37 | 2,750,200 |
| 2016-04-13 | $29.35 | $30.20 | $29.32 | $30.15 | $30.15 | 2,636,700 |
| 2016-04-12 | $28.59 | $29.26 | $28.40 | $29.02 | $29.02 | 2,789,300 |
| 2016-04-11 | $28.89 | $29.18 | $28.36 | $28.39 | $28.39 | 1,957,400 |
| 2016-04-08 | $28.29 | $29.04 | $28.18 | $28.66 | $28.66 | 2,471,900 |
| 2016-04-07 | $28.70 | $28.92 | $27.92 | $28.04 | $28.04 | 5,007,400 |
| 2016-04-06 | $28.90 | $28.98 | $28.40 | $28.89 | $28.89 | 2,392,400 |
| 2016-04-05 | $28.92 | $29.21 | $28.83 | $28.89 | $28.89 | 2,838,700 |
| 2016-04-04 | $29.15 | $29.61 | $29.02 | $29.24 | $29.24 | 2,445,000 |
| 2016-04-01 | $28.54 | $29.19 | $28.49 | $29.11 | $29.11 | 2,008,300 |
| 2016-03-31 | $28.57 | $29.03 | $28.51 | $28.82 | $28.82 | 2,301,700 |
| 2016-03-30 | $28.75 | $29.22 | $28.44 | $28.69 | $28.69 | 2,454,700 |
| 2016-03-29 | $28.03 | $28.64 | $27.91 | $28.58 | $28.58 | 2,511,700 |
| 2016-03-28 | $28.19 | $28.49 | $28.06 | $28.14 | $28.14 | 2,408,100 |
| 2016-03-24 | $28.00 | $28.20 | $27.76 | $28.04 | $28.04 | 3,671,900 |
| 2016-03-23 | $29.40 | $29.53 | $28.43 | $28.50 | $28.50 | 3,131,200 |
| 2016-03-22 | $28.69 | $29.69 | $28.63 | $29.51 | $29.51 | 3,654,700 |
| 2016-03-21 | $28.54 | $29.42 | $28.54 | $28.86 | $28.86 | 3,382,600 |
| 2016-03-18 | $28.00 | $28.70 | $27.89 | $28.62 | $28.62 | 5,996,000 |
| 2016-03-17 | $27.28 | $27.94 | $27.16 | $27.82 | $27.82 | 3,547,300 |
| 2016-03-16 | $26.72 | $27.64 | $26.62 | $27.25 | $27.25 | 3,387,400 |
| 2016-03-15 | $27.53 | $27.63 | $26.62 | $26.94 | $26.94 | 3,025,200 |
| 2016-03-14 | $27.64 | $28.07 | $27.51 | $27.89 | $27.89 | 2,916,500 |
| 2016-03-11 | $27.02 | $27.78 | $26.74 | $27.72 | $27.72 | 2,622,500 |
| 2016-03-10 | $26.98 | $27.32 | $26.18 | $26.54 | $26.54 | 2,100,900 |
| 2016-03-09 | $26.89 | $27.02 | $26.03 | $26.78 | $26.78 | 3,840,700 |
| 2016-03-08 | $27.66 | $27.71 | $26.67 | $26.72 | $26.72 | 3,199,400 |
| 2016-03-07 | $27.67 | $28.00 | $27.39 | $27.95 | $27.95 | 3,463,800 |
| 2016-03-04 | $27.03 | $28.02 | $26.98 | $27.89 | $27.89 | 4,156,900 |
| 2016-03-03 | $26.39 | $27.03 | $26.26 | $27.01 | $27.01 | 3,231,400 |
| 2016-03-02 | $26.48 | $26.79 | $25.67 | $26.43 | $26.43 | 3,747,600 |
| 2016-03-01 | $25.70 | $26.73 | $25.20 | $26.70 | $26.70 | 3,856,800 |
| 2016-02-29 | $26.18 | $26.32 | $25.39 | $25.41 | $25.41 | 3,220,200 |
| 2016-02-26 | $25.86 | $26.40 | $25.81 | $26.20 | $26.20 | 2,652,800 |
| 2016-02-25 | $25.41 | $25.72 | $25.09 | $25.71 | $25.71 | 2,545,200 |
| 2016-02-24 | $25.46 | $25.53 | $24.69 | $25.27 | $25.27 | 3,383,200 |
| 2016-02-23 | $25.58 | $25.83 | $25.45 | $25.80 | $25.80 | 3,384,000 |
| 2016-02-22 | $25.90 | $26.44 | $25.37 | $25.79 | $25.79 | 3,145,900 |
| 2016-02-19 | $25.24 | $25.33 | $24.55 | $25.06 | $25.06 | 3,454,800 |
| 2016-02-18 | $25.84 | $25.94 | $25.05 | $25.25 | $25.25 | 4,327,400 |
| 2016-02-17 | $24.65 | $25.91 | $24.45 | $25.84 | $25.84 | 4,945,000 |
| 2016-02-16 | $24.78 | $24.86 | $24.24 | $24.32 | $24.32 | 3,915,700 |
| 2016-02-12 | $23.98 | $24.43 | $23.80 | $24.34 | $24.34 | 4,291,600 |
| 2016-02-11 | $23.88 | $23.96 | $23.36 | $23.53 | $23.53 | 5,492,000 |
| 2016-02-10 | $23.45 | $24.42 | $23.36 | $24.01 | $24.01 | 5,584,900 |
| 2016-02-09 | $22.90 | $23.71 | $22.85 | $23.32 | $23.32 | 4,685,300 |
| 2016-02-08 | $24.60 | $24.69 | $22.74 | $23.36 | $23.36 | 6,131,100 |
| 2016-02-05 | $26.23 | $26.34 | $24.81 | $24.87 | $24.87 | 5,091,500 |
| 2016-02-04 | $25.68 | $26.80 | $25.34 | $26.36 | $26.36 | 5,675,700 |
| 2016-02-03 | $27.59 | $28.61 | $25.41 | $25.68 | $25.68 | 8,845,500 |
| 2016-02-02 | $27.26 | $27.33 | $26.24 | $26.29 | $26.29 | 4,518,200 |
| 2016-02-01 | $27.76 | $27.87 | $27.47 | $27.53 | $27.53 | 3,375,500 |
| 2016-01-29 | $27.46 | $28.08 | $27.36 | $27.97 | $27.97 | 4,659,000 |
| 2016-01-28 | $28.03 | $28.33 | $27.08 | $27.10 | $27.10 | 2,940,900 |
| 2016-01-27 | $27.80 | $28.23 | $27.50 | $27.74 | $27.74 | 3,205,000 |
| 2016-01-26 | $27.41 | $28.21 | $27.41 | $28.00 | $28.00 | 5,376,900 |
| 2016-01-25 | $28.54 | $28.64 | $27.27 | $27.30 | $27.30 | 4,038,500 |
| 2016-01-22 | $28.93 | $29.10 | $28.49 | $28.75 | $28.75 | 3,417,800 |
| 2016-01-21 | $28.12 | $28.97 | $27.73 | $28.35 | $28.35 | 2,170,800 |
| 2016-01-20 | $28.06 | $28.39 | $26.99 | $28.01 | $28.01 | 3,526,300 |
| 2016-01-19 | $29.38 | $29.40 | $28.39 | $28.56 | $28.56 | 3,019,600 |
| 2016-01-15 | $28.61 | $29.17 | $28.52 | $28.94 | $28.94 | 4,683,400 |
| 2016-01-14 | $29.31 | $29.82 | $28.52 | $29.47 | $29.47 | 3,094,200 |
| 2016-01-13 | $30.51 | $30.57 | $29.05 | $29.09 | $29.09 | 1,984,100 |
| 2016-01-12 | $30.50 | $30.69 | $29.84 | $30.33 | $30.33 | 2,526,900 |
| 2016-01-11 | $30.98 | $31.01 | $29.66 | $30.09 | $30.09 | 3,320,800 |
| 2016-01-08 | $31.24 | $31.57 | $30.64 | $30.72 | $30.72 | 2,093,500 |
| 2016-01-07 | $32.16 | $32.32 | $30.99 | $31.07 | $31.07 | 3,368,600 |
| 2016-01-06 | $33.79 | $33.90 | $32.69 | $32.91 | $32.91 | 2,759,500 |
| 2016-01-05 | $34.09 | $34.46 | $33.92 | $34.39 | $34.39 | 1,848,300 |
| 2016-01-04 | $33.84 | $34.12 | $33.34 | $34.09 | $34.09 | 2,981,600 |
| 2015-12-31 | $34.59 | $34.92 | $34.34 | $34.58 | $34.58 | 1,018,500 |
| 2015-12-30 | $35.09 | $35.23 | $34.64 | $34.64 | $34.64 | 809,100 |
| 2015-12-29 | $34.98 | $35.17 | $34.77 | $35.13 | $35.13 | 890,700 |
| 2015-12-28 | $34.49 | $34.74 | $34.29 | $34.73 | $34.73 | 849,600 |
| 2015-12-24 | $34.88 | $34.96 | $34.66 | $34.74 | $34.74 | 501,800 |
| 2015-12-23 | $34.57 | $34.87 | $34.42 | $34.87 | $34.87 | 1,609,800 |
| 2015-12-22 | $34.03 | $34.44 | $33.78 | $34.30 | $34.30 | 1,165,100 |
| 2015-12-21 | $34.27 | $34.30 | $33.50 | $33.92 | $33.92 | 1,989,400 |
| 2015-12-18 | $35.04 | $35.26 | $33.95 | $33.95 | $33.95 | 3,659,200 |
| 2015-12-17 | $36.33 | $36.45 | $35.38 | $35.38 | $35.38 | 1,588,000 |
| 2015-12-16 | $35.79 | $36.36 | $35.58 | $36.28 | $36.28 | 1,292,600 |
| 2015-12-15 | $35.19 | $35.87 | $35.02 | $35.57 | $35.57 | 1,917,600 |
| 2015-12-14 | $34.43 | $34.75 | $34.01 | $34.69 | $34.69 | 1,879,400 |
| 2015-12-11 | $34.73 | $35.43 | $34.44 | $34.57 | $34.57 | 2,237,500 |
| 2015-12-10 | $35.40 | $35.51 | $35.04 | $35.18 | $35.18 | 1,706,200 |
| 2015-12-09 | $35.88 | $36.34 | $35.13 | $35.33 | $35.33 | 1,736,000 |
| 2015-12-08 | $36.11 | $36.50 | $35.79 | $36.09 | $36.09 | 2,185,000 |
| 2015-12-07 | $36.59 | $36.76 | $36.24 | $36.38 | $36.38 | 2,056,200 |
| 2015-12-04 | $36.12 | $36.73 | $35.75 | $36.67 | $36.67 | 1,900,800 |
| 2015-12-03 | $36.96 | $37.00 | $35.87 | $35.98 | $35.98 | 2,093,000 |
| 2015-12-02 | $37.62 | $37.79 | $36.77 | $36.88 | $36.88 | 1,522,900 |
| 2015-12-01 | $37.50 | $37.76 | $37.38 | $37.71 | $37.71 | 2,210,900 |
| 2015-11-30 | $37.51 | $37.58 | $37.25 | $37.47 | $37.47 | 1,792,000 |
| 2015-11-27 | $37.32 | $37.38 | $37.08 | $37.34 | $37.34 | 653,900 |
| 2015-11-25 | $36.99 | $37.53 | $36.76 | $37.32 | $37.32 | 1,319,900 |
| 2015-11-24 | $36.59 | $36.93 | $36.40 | $36.86 | $36.86 | 1,211,800 |
| 2015-11-23 | $36.82 | $37.07 | $36.80 | $36.84 | $36.84 | 1,451,500 |
| 2015-11-20 | $36.48 | $37.18 | $36.40 | $36.86 | $36.86 | 2,128,900 |
| 2015-11-19 | $36.04 | $36.33 | $35.90 | $36.32 | $36.32 | 2,494,900 |
| 2015-11-18 | $35.16 | $36.10 | $35.04 | $36.05 | $36.05 | 2,017,800 |
| 2015-11-17 | $34.99 | $35.45 | $34.89 | $34.99 | $34.99 | 1,477,800 |
| 2015-11-16 | $34.62 | $35.02 | $34.40 | $34.99 | $34.99 | 1,834,200 |
| 2015-11-13 | $35.11 | $35.20 | $34.54 | $34.68 | $34.68 | 1,803,500 |
| 2015-11-12 | $35.86 | $35.90 | $35.09 | $35.10 | $35.10 | 2,167,100 |
| 2015-11-11 | $36.00 | $36.16 | $35.73 | $36.02 | $36.02 | 2,905,800 |
| 2015-11-10 | $36.01 | $36.18 | $35.73 | $35.96 | $35.96 | 2,660,400 |
| 2015-11-09 | $36.09 | $36.25 | $35.61 | $35.96 | $35.96 | 2,027,900 |
| 2015-11-06 | $36.52 | $36.69 | $35.95 | $36.16 | $36.16 | 2,781,200 |
| 2015-11-05 | $36.88 | $37.06 | $36.66 | $36.75 | $36.75 | 1,887,600 |
| 2015-11-04 | $37.15 | $37.23 | $36.72 | $36.75 | $36.75 | 2,048,500 |
| 2015-11-03 | $37.47 | $37.50 | $37.10 | $37.13 | $37.13 | 2,124,000 |
| 2015-11-02 | $37.35 | $37.72 | $37.35 | $37.56 | $37.56 | 3,043,700 |
| 2015-10-30 | $38.35 | $38.35 | $37.27 | $37.28 | $37.28 | 3,468,800 |
| 2015-10-29 | $37.57 | $38.49 | $37.40 | $38.36 | $38.36 | 3,221,600 |
| 2015-10-28 | $37.09 | $37.92 | $36.85 | $37.57 | $37.57 | 6,510,000 |
| 2015-10-27 | $34.36 | $34.61 | $34.29 | $34.49 | $34.49 | 2,682,100 |
| 2015-10-26 | $34.87 | $34.97 | $34.44 | $34.50 | $34.50 | 2,827,500 |
| 2015-10-23 | $35.43 | $35.58 | $34.84 | $34.92 | $34.92 | 3,636,400 |
| 2015-10-22 | $34.45 | $35.40 | $34.35 | $35.28 | $35.28 | 2,275,000 |
| 2015-10-21 | $34.71 | $34.72 | $34.13 | $34.27 | $34.27 | 2,071,100 |
| 2015-10-20 | $34.60 | $34.87 | $34.48 | $34.51 | $34.51 | 2,360,400 |
| 2015-10-19 | $34.29 | $34.73 | $34.10 | $34.69 | $34.69 | 1,952,400 |
| 2015-10-16 | $33.83 | $34.41 | $33.79 | $34.38 | $34.38 | 1,856,100 |
| 2015-10-15 | $33.48 | $33.85 | $33.44 | $33.81 | $33.81 | 2,763,200 |
| 2015-10-14 | $33.37 | $33.60 | $33.21 | $33.41 | $33.41 | 2,188,500 |
| 2015-10-13 | $33.09 | $33.55 | $32.90 | $33.39 | $33.39 | 2,386,600 |
| 2015-10-12 | $32.98 | $33.35 | $32.88 | $33.34 | $33.34 | 1,360,600 |
| 2015-10-09 | $33.07 | $33.33 | $32.91 | $32.97 | $32.97 | 1,521,300 |
| 2015-10-08 | $32.27 | $33.22 | $32.14 | $33.16 | $33.16 | 1,365,300 |
| 2015-10-07 | $32.26 | $32.52 | $32.17 | $32.32 | $32.32 | 2,443,900 |
| 2015-10-06 | $32.34 | $32.50 | $32.08 | $32.13 | $32.13 | 1,755,100 |
| 2015-10-05 | $32.16 | $32.53 | $32.06 | $32.44 | $32.44 | 2,305,600 |
| 2015-10-02 | $31.38 | $31.97 | $31.14 | $31.96 | $31.96 | 2,818,400 |
| 2015-10-01 | $31.96 | $32.09 | $31.22 | $31.83 | $31.83 | 2,749,900 |
| 2015-09-30 | $31.74 | $32.03 | $31.50 | $32.00 | $32.00 | 2,458,300 |
| 2015-09-29 | $30.98 | $31.62 | $30.93 | $31.31 | $31.31 | 2,376,200 |
| 2015-09-28 | $32.42 | $32.47 | $30.89 | $30.93 | $30.93 | 2,621,400 |
| 2015-09-25 | $33.15 | $33.20 | $32.35 | $32.56 | $32.56 | 2,360,400 |
| 2015-09-24 | $32.98 | $33.28 | $32.37 | $32.74 | $32.74 | 2,341,100 |
| 2015-09-23 | $33.01 | $33.43 | $32.85 | $33.30 | $33.30 | 1,894,900 |
| 2015-09-22 | $33.17 | $33.35 | $32.70 | $32.91 | $32.91 | 2,119,500 |
| 2015-09-21 | $33.31 | $33.86 | $33.25 | $33.55 | $33.55 | 2,083,400 |
| 2015-09-18 | $32.28 | $33.37 | $31.54 | $33.23 | $33.23 | 4,827,900 |
| 2015-09-17 | $33.16 | $34.04 | $33.03 | $33.37 | $33.37 | 2,257,600 |
| 2015-09-16 | $32.93 | $33.51 | $32.82 | $33.30 | $33.30 | 2,036,700 |
| 2015-09-15 | $32.36 | $33.05 | $32.16 | $32.97 | $32.97 | 3,677,500 |
| 2015-09-14 | $32.84 | $32.84 | $32.20 | $32.29 | $32.29 | 1,903,600 |
| 2015-09-11 | $32.35 | $32.89 | $32.21 | $32.77 | $32.77 | 1,817,600 |
| 2015-09-10 | $32.19 | $32.84 | $32.07 | $32.52 | $32.52 | 2,482,600 |
| 2015-09-09 | $33.00 | $33.32 | $32.21 | $32.30 | $32.30 | 2,374,100 |
| 2015-09-08 | $32.38 | $32.84 | $32.09 | $32.62 | $32.62 | 2,679,100 |
CBRE Group Inc - Class A (CBRE) News Headlines
.jpg)
.jpg)
Wall Street may be past the worst of the tariff sell-off. Market volatility is likely to remain
Investors wrapped up yet another turbulent week, with all three major averages posting losses.
cnbc.com April 18, 2025.jpg)
CBRE maintains annual core profit forecast, flags 'less clear' outlook due to tariffs
None
reuters.com April 24, 2025Recent CBRE Group Inc - Class A (CBRE) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to CBRE Group Inc - Class A (CBRE) in the Real Estate Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CBRE Group Inc - Class A | CBRE | Real Estate Services | Real Estate | 90,365 |
| Jones Lang Lasalle Inc | JLL | Real Estate Services | Real Estate | 85,000 |
| Cushman & Wakefield plc | CWK | Real Estate Services | Real Estate | 43,000 |
| eXp World Holdings Inc | EXPI | Real Estate Services | Real Estate | 30,000 |
| Realogy Holdings Corp | RLGY | Real Estate Services | Real Estate | 16,000 |
| RE/MAX Holdings Inc - Class A | RMAX | Real Estate Services | Real Estate | 10,000 |
| Newmark Group Inc - Class A | NMRK | Real Estate Services | Real Estate | 10,000 |
| FirstService Corp | FSV | Real Estate Services | Real Estate | 9,500 |
| Leju Holdings Ltd | LEJU | Real Estate Services | Real Estate | 4,381 |
| Costar Group Inc | CSGP | Real Estate Services | Real Estate | 4,000 |