Church & Dwight Co. Inc (CHD) Exchange: NYSE
Data as of May 2, 2024
$107.89 ($0.98) 0.92%
Church & Dwight Co. Inc - Daily Information
Click for more stock information on Church & Dwight Co. Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $107.04 |
| Previous Close | $107.89 |
| High | $107.92 |
| Low | $106.45 |
| Adjusted Open | $107.04 |
| Previous Adjusted Close | $107.89 |
| Adjusted High | $107.92 |
| Adjusted Low | $106.45 |
About Church & Dwight Co. Inc (CHD)
Church & Dwight Co. Inc is an American manufacturer and marketer of household products, headquartered in Ewing, New Jersey. Founded as a church and Dwight Company in 1846, the company produces such well-known brands as ARM & HAMMER® baking soda, OXICLEAN® laundry detergent, TROJAN® brand condoms, Nair® hair remover, Xtra⢠laundry detergents, vitafusion⢠vitamin and gummy supplements, and first response⢠pregnancy tests. Over the years the company has grown from the traditional baking soda it was founded on into a global leader of household and personal care products. Church & Dwight has operations in the US, Australia, Canada, Mexico and the United Kingdom and sells its products to over 80 countries. The company also holds strong positions in key product segments such as vitamin and supplements, pet care and oral care. For the fiscal year ending December 31, 2018, the company reported sales of nearly $3.2 billion, representing 13 percent growth over 2017.
Invest in Church & Dwight Co. Inc (CHD)
Historical Stock Data for Church & Dwight Co. Inc (CHD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | $107.04 | $107.92 | $106.45 | $107.89 | $107.89 | 1,620,046 |
| 2024-04-29 | $106.41 | $107.04 | $105.94 | $106.91 | $106.91 | 1,544,571 |
| 2024-04-26 | $107.02 | $107.85 | $106.31 | $106.32 | $106.32 | 1,037,566 |
| 2024-04-25 | $107.78 | $108.10 | $106.70 | $107.25 | $107.25 | 898,535 |
| 2024-04-24 | $106.01 | $107.56 | $105.27 | $107.35 | $107.35 | 912,837 |
| 2024-04-23 | $107.03 | $107.42 | $105.80 | $106.71 | $106.71 | 1,053,840 |
| 2024-04-22 | $104.97 | $106.62 | $104.50 | $105.95 | $105.95 | 1,243,839 |
| 2024-04-19 | $103.10 | $104.61 | $102.10 | $104.35 | $104.35 | 1,103,865 |
| 2024-04-18 | $103.75 | $103.91 | $102.48 | $103.20 | $103.20 | 809,892 |
| 2024-04-17 | $103.70 | $104.00 | $102.82 | $103.49 | $103.49 | 1,414,840 |
| 2024-04-16 | $102.04 | $103.77 | $102.04 | $103.25 | $103.25 | 1,520,467 |
| 2024-04-15 | $101.79 | $102.37 | $101.29 | $101.58 | $101.58 | 1,218,480 |
| 2024-04-12 | $101.24 | $102.16 | $100.70 | $101.08 | $101.08 | 1,158,728 |
| 2024-04-11 | $103.13 | $103.13 | $101.51 | $101.58 | $101.58 | 1,242,136 |
| 2024-04-10 | $101.55 | $102.89 | $101.52 | $102.58 | $102.58 | 1,169,996 |
| 2024-04-09 | $101.79 | $102.02 | $100.66 | $101.89 | $101.89 | 818,207 |
| 2024-04-08 | $101.67 | $102.14 | $101.40 | $101.49 | $101.49 | 1,086,286 |
| 2024-04-05 | $101.92 | $102.46 | $101.43 | $102.00 | $102.00 | 1,074,683 |
| 2024-04-04 | $103.60 | $104.02 | $102.05 | $102.10 | $102.10 | 1,469,301 |
| 2024-04-03 | $104.49 | $104.87 | $102.93 | $103.16 | $103.16 | 1,779,329 |
| 2024-04-02 | $105.00 | $105.46 | $104.08 | $104.64 | $104.64 | 1,476,550 |
| 2024-04-01 | $103.92 | $105.15 | $103.53 | $105.02 | $105.02 | 1,504,221 |
| 2024-03-28 | $104.65 | $104.70 | $103.89 | $104.31 | $104.31 | 1,731,307 |
| 2024-03-27 | $103.51 | $104.47 | $103.29 | $104.21 | $104.21 | 981,290 |
| 2024-03-26 | $103.49 | $103.75 | $102.80 | $102.84 | $102.84 | 1,251,940 |
| 2024-03-25 | $104.70 | $104.80 | $102.90 | $102.99 | $102.99 | 1,011,254 |
| 2024-03-22 | $104.13 | $104.82 | $103.61 | $104.60 | $104.60 | 762,788 |
| 2024-03-21 | $102.79 | $104.19 | $102.28 | $103.88 | $103.88 | 1,047,169 |
| 2024-03-20 | $104.85 | $104.88 | $102.88 | $103.01 | $103.01 | 1,190,573 |
| 2024-03-19 | $104.87 | $105.08 | $104.12 | $104.86 | $104.86 | 1,255,602 |
| 2024-03-18 | $104.10 | $105.27 | $104.10 | $104.26 | $104.26 | 907,211 |
| 2024-03-15 | $102.92 | $104.34 | $102.87 | $104.34 | $104.34 | 1,892,145 |
| 2024-03-14 | $104.99 | $105.38 | $103.91 | $104.38 | $104.38 | 1,022,018 |
| 2024-03-13 | $105.00 | $105.67 | $104.06 | $105.42 | $105.42 | 1,122,463 |
| 2024-03-12 | $103.61 | $105.02 | $103.38 | $104.50 | $104.50 | 897,573 |
| 2024-03-11 | $104.77 | $105.30 | $103.44 | $103.85 | $103.85 | 1,318,073 |
| 2024-03-08 | $103.74 | $104.76 | $103.11 | $104.12 | $104.12 | 954,063 |
| 2024-03-07 | $102.62 | $104.24 | $102.14 | $104.12 | $104.12 | 1,367,639 |
| 2024-03-06 | $101.62 | $103.04 | $101.62 | $102.44 | $102.44 | 1,050,901 |
| 2024-03-05 | $101.08 | $102.34 | $100.59 | $101.91 | $101.91 | 1,575,806 |
| 2024-03-04 | $99.70 | $101.22 | $99.46 | $100.94 | $100.94 | 1,056,852 |
| 2024-03-01 | $100.22 | $100.34 | $99.12 | $100.28 | $100.28 | 956,159 |
| 2024-02-29 | $100.10 | $100.65 | $99.54 | $100.12 | $100.12 | 1,597,655 |
| 2024-02-28 | $99.90 | $100.48 | $99.59 | $100.12 | $100.12 | 767,804 |
| 2024-02-27 | $100.05 | $100.71 | $99.15 | $99.89 | $99.89 | 891,665 |
| 2024-02-26 | $100.38 | $100.89 | $100.17 | $100.42 | $100.42 | 838,665 |
| 2024-02-23 | $100.39 | $100.73 | $99.35 | $100.40 | $100.40 | 1,164,155 |
| 2024-02-22 | $98.02 | $99.73 | $97.03 | $99.64 | $99.64 | 1,032,445 |
| 2024-02-21 | $98.18 | $99.19 | $98.10 | $98.61 | $98.61 | 707,383 |
| 2024-02-20 | $98.34 | $99.27 | $97.85 | $98.05 | $98.05 | 1,019,736 |
| 2024-02-16 | $97.89 | $98.49 | $96.85 | $97.78 | $97.78 | 1,321,400 |
| 2024-02-15 | $97.45 | $98.07 | $96.96 | $97.39 | $97.39 | 883,694 |
| 2024-02-14 | $97.65 | $97.87 | $96.09 | $97.00 | $97.00 | 1,372,565 |
| 2024-02-13 | $98.83 | $99.44 | $97.33 | $97.88 | $97.88 | 1,308,175 |
| 2024-02-12 | $98.59 | $98.80 | $97.60 | $98.58 | $98.58 | 1,370,066 |
| 2024-02-09 | $99.84 | $100.08 | $98.15 | $98.83 | $98.83 | 1,377,154 |
| 2024-02-08 | $100.47 | $101.00 | $99.75 | $99.94 | $99.94 | 1,385,050 |
| 2024-02-07 | $100.74 | $101.75 | $99.97 | $100.75 | $100.75 | 1,981,843 |
| 2024-02-06 | $100.40 | $101.30 | $99.95 | $100.16 | $100.16 | 1,933,702 |
| 2024-02-05 | $100.00 | $100.93 | $99.26 | $100.18 | $100.18 | 2,771,267 |
| 2024-02-02 | $101.76 | $103.21 | $98.45 | $99.37 | $99.37 | 2,343,780 |
| 2024-02-01 | $99.90 | $101.79 | $99.28 | $101.78 | $101.78 | 2,111,082 |
| 2024-01-31 | $100.79 | $101.00 | $99.37 | $99.85 | $99.85 | 1,850,683 |
| 2024-01-30 | $100.00 | $100.77 | $99.33 | $100.50 | $100.50 | 1,504,361 |
| 2024-01-29 | $99.36 | $99.84 | $99.11 | $99.60 | $99.60 | 1,814,275 |
| 2024-01-26 | $98.20 | $99.14 | $97.98 | $99.12 | $99.12 | 1,200,966 |
| 2024-01-25 | $97.42 | $98.10 | $97.07 | $98.07 | $98.07 | 1,134,344 |
| 2024-01-24 | $98.66 | $99.05 | $97.07 | $97.10 | $97.10 | 1,192,193 |
| 2024-01-23 | $98.00 | $99.92 | $98.00 | $99.51 | $99.51 | 1,295,797 |
| 2024-01-22 | $96.70 | $98.06 | $96.55 | $97.62 | $97.62 | 1,260,684 |
| 2024-01-19 | $98.04 | $98.04 | $96.72 | $96.93 | $96.93 | 1,430,754 |
| 2024-01-18 | $98.06 | $98.71 | $97.51 | $97.83 | $97.83 | 1,262,146 |
| 2024-01-17 | $98.27 | $99.43 | $98.05 | $98.70 | $98.70 | 1,369,411 |
| 2024-01-16 | $97.67 | $98.22 | $97.14 | $98.16 | $98.16 | 1,408,824 |
| 2024-01-12 | $97.87 | $98.02 | $96.96 | $97.65 | $97.65 | 980,493 |
| 2024-01-11 | $96.55 | $97.72 | $96.08 | $97.54 | $97.54 | 1,324,084 |
| 2024-01-10 | $95.92 | $96.69 | $95.82 | $96.48 | $96.48 | 1,165,471 |
| 2024-01-09 | $94.33 | $96.01 | $93.91 | $95.98 | $95.98 | 1,365,436 |
| 2024-01-08 | $94.18 | $94.40 | $93.45 | $94.37 | $94.37 | 1,244,592 |
| 2024-01-05 | $94.55 | $94.55 | $93.32 | $93.87 | $93.87 | 1,053,823 |
| 2024-01-04 | $94.04 | $94.86 | $93.70 | $94.52 | $94.52 | 1,162,569 |
| 2024-01-03 | $95.05 | $95.05 | $93.59 | $93.95 | $93.95 | 1,230,202 |
| 2024-01-02 | $94.37 | $95.72 | $94.27 | $94.57 | $94.57 | 1,419,730 |
| 2023-12-29 | $94.00 | $94.64 | $93.97 | $94.56 | $94.56 | 1,196,590 |
| 2023-12-28 | $93.08 | $94.18 | $92.80 | $93.99 | $93.99 | 1,046,634 |
| 2023-12-27 | $92.13 | $93.00 | $91.83 | $92.98 | $92.98 | 823,864 |
| 2023-12-26 | $92.00 | $92.58 | $91.58 | $92.28 | $92.28 | 778,597 |
| 2023-12-22 | $92.02 | $92.57 | $91.47 | $91.90 | $91.90 | 813,734 |
| 2023-12-21 | $91.87 | $92.23 | $90.69 | $91.79 | $91.79 | 1,166,998 |
| 2023-12-20 | $92.43 | $93.13 | $91.39 | $91.42 | $91.42 | 1,153,181 |
| 2023-12-19 | $92.84 | $93.37 | $92.34 | $92.72 | $92.72 | 1,256,957 |
| 2023-12-18 | $92.30 | $93.05 | $91.44 | $92.93 | $92.93 | 951,000 |
| 2023-12-15 | $90.69 | $91.74 | $90.26 | $91.50 | $91.50 | 2,904,614 |
| 2023-12-14 | $94.61 | $94.77 | $91.30 | $91.36 | $91.36 | 2,178,868 |
| 2023-12-13 | $93.30 | $95.12 | $91.51 | $94.97 | $94.97 | 1,620,364 |
| 2023-12-12 | $93.64 | $94.46 | $93.27 | $94.46 | $94.46 | 1,049,059 |
| 2023-12-11 | $93.28 | $93.56 | $92.63 | $93.36 | $93.36 | 971,958 |
| 2023-12-08 | $93.91 | $93.91 | $92.56 | $92.94 | $92.94 | 963,105 |
| 2023-12-07 | $93.61 | $94.33 | $92.98 | $94.15 | $94.15 | 915,118 |
| 2023-12-06 | $93.13 | $94.13 | $92.92 | $93.53 | $93.53 | 1,617,492 |
| 2023-12-05 | $94.86 | $94.92 | $93.16 | $93.49 | $93.49 | 1,337,616 |
| 2023-12-04 | $94.68 | $95.94 | $94.42 | $95.10 | $95.10 | 1,308,641 |
| 2023-12-01 | $96.54 | $96.88 | $95.07 | $95.37 | $95.37 | 1,490,548 |
| 2023-11-30 | $94.48 | $96.68 | $93.69 | $96.63 | $96.63 | 3,966,414 |
| 2023-11-29 | $95.20 | $95.45 | $94.50 | $94.66 | $94.66 | 1,602,275 |
| 2023-11-28 | $95.48 | $95.90 | $94.88 | $95.10 | $95.10 | 1,837,614 |
| 2023-11-27 | $94.47 | $95.28 | $94.37 | $95.25 | $95.25 | 1,231,770 |
| 2023-11-24 | $94.02 | $94.84 | $93.43 | $94.83 | $94.83 | 695,689 |
| 2023-11-22 | $93.24 | $94.13 | $93.24 | $94.10 | $94.10 | 1,270,255 |
| 2023-11-21 | $91.82 | $93.36 | $91.30 | $92.82 | $92.82 | 1,295,536 |
| 2023-11-20 | $92.04 | $92.21 | $91.20 | $91.45 | $91.45 | 1,709,136 |
| 2023-11-17 | $93.08 | $93.08 | $92.02 | $92.40 | $92.40 | 1,773,562 |
| 2023-11-16 | $91.65 | $93.16 | $91.64 | $92.88 | $92.88 | 1,539,610 |
| 2023-11-15 | $91.83 | $92.67 | $91.51 | $91.65 | $91.65 | 1,726,878 |
| 2023-11-14 | $91.11 | $92.02 | $90.75 | $91.78 | $91.78 | 1,736,133 |
| 2023-11-13 | $89.51 | $91.16 | $89.05 | $90.93 | $90.66 | 1,580,495 |
| 2023-11-10 | $89.78 | $89.93 | $89.10 | $89.72 | $89.45 | 1,372,561 |
| 2023-11-09 | $88.89 | $89.88 | $88.46 | $89.65 | $89.38 | 1,848,284 |
| 2023-11-08 | $88.98 | $89.42 | $88.37 | $88.62 | $88.36 | 2,049,283 |
| 2023-11-07 | $86.67 | $88.91 | $86.41 | $88.71 | $88.45 | 2,443,382 |
| 2023-11-06 | $86.81 | $87.69 | $86.23 | $86.88 | $86.62 | 2,165,547 |
| 2023-11-03 | $85.30 | $86.86 | $82.25 | $86.80 | $86.80 | 4,526,347 |
| 2023-11-02 | $90.88 | $91.97 | $90.50 | $91.96 | $91.96 | 2,378,561 |
| 2023-11-01 | $91.37 | $91.37 | $90.03 | $90.27 | $90.27 | 1,852,617 |
| 2023-10-31 | $91.13 | $91.31 | $90.36 | $90.94 | $90.94 | 1,842,938 |
| 2023-10-30 | $90.73 | $91.12 | $89.73 | $90.76 | $90.76 | 1,215,016 |
| 2023-10-27 | $91.78 | $92.54 | $89.87 | $90.11 | $90.11 | 1,274,458 |
| 2023-10-26 | $92.20 | $93.13 | $91.81 | $92.22 | $92.22 | 1,509,558 |
| 2023-10-25 | $91.36 | $92.74 | $91.04 | $92.24 | $92.24 | 1,729,642 |
| 2023-10-24 | $91.03 | $92.14 | $90.89 | $91.58 | $91.58 | 1,850,667 |
| 2023-10-23 | $90.64 | $91.71 | $90.13 | $91.05 | $91.05 | 2,175,004 |
| 2023-10-20 | $89.90 | $90.56 | $89.41 | $90.12 | $90.12 | 1,759,606 |
| 2023-10-19 | $90.54 | $90.78 | $89.16 | $89.60 | $89.60 | 1,081,957 |
| 2023-10-18 | $89.66 | $90.84 | $89.39 | $90.25 | $90.25 | 1,443,549 |
| 2023-10-17 | $88.73 | $89.34 | $88.12 | $89.12 | $89.12 | 1,102,616 |
| 2023-10-16 | $88.30 | $89.68 | $87.68 | $88.94 | $88.94 | 1,420,835 |
| 2023-10-13 | $86.30 | $87.72 | $86.15 | $87.70 | $87.70 | 1,341,711 |
| 2023-10-12 | $87.64 | $87.69 | $85.75 | $86.09 | $86.09 | 1,577,898 |
| 2023-10-11 | $88.10 | $88.33 | $86.71 | $87.65 | $87.65 | 1,687,594 |
| 2023-10-10 | $87.32 | $88.47 | $86.83 | $88.15 | $88.15 | 1,989,562 |
| 2023-10-09 | $85.92 | $86.90 | $85.14 | $86.64 | $86.64 | 2,178,381 |
| 2023-10-06 | $90.07 | $90.12 | $85.73 | $85.99 | $85.99 | 4,246,958 |
| 2023-10-05 | $91.57 | $91.92 | $90.13 | $90.23 | $90.23 | 1,503,930 |
| 2023-10-04 | $91.12 | $92.10 | $90.52 | $92.05 | $92.05 | 1,380,483 |
| 2023-10-03 | $91.55 | $92.12 | $90.75 | $90.97 | $90.97 | 1,174,614 |
| 2023-10-02 | $91.47 | $91.99 | $91.18 | $91.65 | $91.65 | 1,191,344 |
| 2023-09-29 | $92.28 | $92.54 | $91.32 | $91.63 | $91.63 | 1,158,535 |
| 2023-09-28 | $92.28 | $92.38 | $91.56 | $91.89 | $91.89 | 1,503,066 |
| 2023-09-27 | $93.07 | $93.43 | $91.60 | $91.97 | $91.97 | 1,098,524 |
| 2023-09-26 | $93.91 | $93.91 | $93.04 | $93.08 | $93.08 | 1,047,265 |
| 2023-09-25 | $94.60 | $94.73 | $93.51 | $93.84 | $93.84 | 685,489 |
| 2023-09-22 | $94.88 | $95.47 | $94.46 | $94.69 | $94.69 | 837,725 |
| 2023-09-21 | $95.10 | $95.59 | $94.79 | $95.02 | $95.02 | 1,133,850 |
| 2023-09-20 | $95.19 | $95.69 | $94.79 | $95.11 | $95.11 | 841,127 |
| 2023-09-19 | $94.96 | $95.67 | $93.93 | $94.84 | $94.84 | 989,075 |
| 2023-09-18 | $95.64 | $95.64 | $94.88 | $95.15 | $95.15 | 852,458 |
| 2023-09-15 | $95.57 | $96.54 | $95.06 | $95.22 | $95.22 | 2,241,257 |
| 2023-09-14 | $95.69 | $95.85 | $94.94 | $95.60 | $95.60 | 1,242,070 |
| 2023-09-13 | $95.32 | $95.85 | $94.95 | $95.70 | $95.70 | 1,134,783 |
| 2023-09-12 | $96.48 | $96.61 | $95.02 | $95.30 | $95.30 | 747,277 |
| 2023-09-11 | $96.93 | $96.93 | $95.82 | $96.32 | $96.32 | 778,818 |
| 2023-09-08 | $96.25 | $96.80 | $95.46 | $95.67 | $95.67 | 971,783 |
| 2023-09-07 | $94.64 | $97.20 | $94.64 | $96.52 | $96.52 | 1,629,016 |
| 2023-09-06 | $95.27 | $95.78 | $93.92 | $94.12 | $94.12 | 1,511,695 |
| 2023-09-05 | $95.95 | $96.31 | $94.78 | $95.17 | $95.17 | 1,144,142 |
| 2023-09-01 | $96.91 | $97.32 | $96.03 | $96.26 | $96.26 | 1,481,114 |
| 2023-08-31 | $96.10 | $97.05 | $95.84 | $96.77 | $96.77 | 2,718,942 |
| 2023-08-30 | $95.38 | $96.17 | $95.38 | $96.01 | $96.01 | 964,354 |
| 2023-08-29 | $94.42 | $95.55 | $93.84 | $95.44 | $95.44 | 1,004,486 |
| 2023-08-28 | $94.61 | $94.85 | $93.96 | $94.44 | $94.44 | 957,894 |
| 2023-08-25 | $93.24 | $93.55 | $92.88 | $93.30 | $93.30 | 701,389 |
| 2023-08-24 | $92.49 | $93.77 | $92.38 | $92.84 | $92.84 | 768,049 |
| 2023-08-23 | $93.01 | $93.48 | $91.99 | $92.49 | $92.49 | 773,444 |
| 2023-08-22 | $92.23 | $93.18 | $91.88 | $92.71 | $92.71 | 913,392 |
| 2023-08-21 | $92.72 | $93.04 | $91.93 | $92.45 | $92.45 | 920,301 |
| 2023-08-18 | $91.83 | $93.18 | $91.38 | $93.09 | $93.09 | 1,312,246 |
| 2023-08-17 | $93.80 | $93.92 | $92.13 | $92.17 | $92.17 | 1,251,054 |
| 2023-08-16 | $94.07 | $94.49 | $93.36 | $93.61 | $93.61 | 1,099,083 |
| 2023-08-15 | $94.96 | $95.08 | $94.04 | $94.19 | $94.19 | 766,459 |
| 2023-08-14 | $95.94 | $96.43 | $94.96 | $95.16 | $95.16 | 996,308 |
| 2023-08-11 | $95.83 | $96.43 | $95.47 | $95.99 | $95.99 | 1,172,425 |
| 2023-08-10 | $96.39 | $97.18 | $95.31 | $95.55 | $95.55 | 1,338,765 |
| 2023-08-09 | $95.51 | $96.75 | $95.45 | $96.05 | $96.05 | 1,095,704 |
| 2023-08-08 | $96.15 | $96.15 | $95.24 | $95.50 | $95.50 | 1,392,535 |
| 2023-08-07 | $94.65 | $95.79 | $94.65 | $95.68 | $95.68 | 906,798 |
| 2023-08-04 | $94.93 | $95.35 | $94.38 | $94.63 | $94.63 | 1,142,788 |
| 2023-08-03 | $97.12 | $97.22 | $95.10 | $95.11 | $95.11 | 1,576,373 |
| 2023-08-02 | $96.55 | $97.56 | $95.92 | $96.78 | $96.78 | 1,418,863 |
| 2023-08-01 | $95.80 | $96.66 | $95.80 | $96.37 | $96.37 | 1,177,208 |
| 2023-07-31 | $97.37 | $97.50 | $94.69 | $95.67 | $95.67 | 3,309,024 |
| 2023-07-28 | $97.02 | $98.40 | $95.95 | $97.15 | $97.15 | 1,787,685 |
| 2023-07-27 | $97.88 | $98.23 | $95.84 | $95.95 | $95.95 | 2,558,997 |
| 2023-07-26 | $97.93 | $98.34 | $97.30 | $97.91 | $97.91 | 1,268,203 |
| 2023-07-25 | $98.37 | $98.37 | $97.19 | $97.97 | $97.97 | 1,261,742 |
| 2023-07-24 | $98.07 | $98.34 | $97.65 | $98.08 | $98.08 | 976,052 |
| 2023-07-21 | $97.30 | $98.65 | $97.30 | $98.13 | $98.13 | 1,306,924 |
| 2023-07-20 | $97.98 | $98.05 | $96.03 | $97.24 | $97.24 | 1,767,122 |
| 2023-07-19 | $98.35 | $98.56 | $97.35 | $98.27 | $98.27 | 1,716,713 |
| 2023-07-18 | $98.38 | $99.26 | $97.83 | $98.18 | $98.18 | 1,011,363 |
| 2023-07-17 | $98.73 | $98.96 | $98.00 | $98.39 | $98.39 | 700,493 |
| 2023-07-14 | $98.04 | $98.94 | $97.62 | $98.82 | $98.82 | 693,126 |
| 2023-07-13 | $97.95 | $98.45 | $97.45 | $98.02 | $98.02 | 728,476 |
| 2023-07-12 | $97.70 | $98.47 | $97.44 | $98.25 | $98.25 | 770,298 |
| 2023-07-11 | $98.28 | $98.52 | $97.11 | $97.80 | $97.80 | 994,418 |
| 2023-07-10 | $99.27 | $99.85 | $98.08 | $98.29 | $98.29 | 909,217 |
| 2023-07-07 | $99.99 | $100.04 | $98.66 | $98.97 | $98.97 | 1,517,320 |
| 2023-07-06 | $99.46 | $100.52 | $99.22 | $100.23 | $100.23 | 1,315,464 |
| 2023-07-05 | $100.00 | $100.38 | $99.55 | $99.92 | $99.92 | 1,065,921 |
| 2023-07-03 | $100.20 | $100.49 | $99.62 | $100.20 | $100.20 | 1,187,808 |
| 2023-06-30 | $99.17 | $100.39 | $99.17 | $100.23 | $100.23 | 1,457,448 |
| 2023-06-29 | $98.20 | $99.11 | $97.72 | $98.97 | $98.97 | 1,454,148 |
| 2023-06-28 | $98.26 | $98.89 | $97.61 | $98.47 | $98.47 | 2,181,492 |
| 2023-06-27 | $97.27 | $98.81 | $97.19 | $98.78 | $98.78 | 1,389,904 |
| 2023-06-26 | $97.01 | $97.65 | $95.93 | $97.42 | $97.42 | 2,235,967 |
| 2023-06-23 | $97.74 | $97.97 | $96.88 | $97.12 | $97.12 | 5,221,421 |
| 2023-06-22 | $96.92 | $97.83 | $96.88 | $97.55 | $97.55 | 1,787,670 |
| 2023-06-21 | $95.31 | $96.59 | $94.67 | $96.35 | $96.35 | 1,570,038 |
| 2023-06-20 | $96.29 | $96.63 | $94.41 | $94.43 | $94.43 | 1,281,464 |
| 2023-06-16 | $96.04 | $96.98 | $96.00 | $96.16 | $96.16 | 1,903,320 |
| 2023-06-15 | $95.89 | $96.10 | $95.27 | $95.84 | $95.84 | 1,183,694 |
| 2023-06-14 | $95.06 | $95.65 | $94.76 | $95.37 | $95.37 | 902,146 |
| 2023-06-13 | $93.67 | $94.97 | $93.53 | $94.95 | $94.95 | 1,548,787 |
| 2023-06-12 | $94.47 | $94.54 | $93.42 | $94.19 | $94.19 | 1,046,430 |
| 2023-06-09 | $93.53 | $94.32 | $93.46 | $94.10 | $94.10 | 1,105,029 |
| 2023-06-08 | $92.94 | $93.94 | $92.75 | $93.85 | $93.85 | 945,216 |
| 2023-06-07 | $92.40 | $92.78 | $91.81 | $92.51 | $92.51 | 1,202,320 |
| 2023-06-06 | $94.93 | $95.19 | $92.44 | $92.90 | $92.90 | 950,485 |
| 2023-06-05 | $93.79 | $94.87 | $93.79 | $94.65 | $94.65 | 869,100 |
| 2023-06-02 | $92.15 | $93.82 | $92.08 | $93.81 | $93.81 | 1,084,813 |
| 2023-06-01 | $92.67 | $93.20 | $92.05 | $92.75 | $92.75 | 1,314,723 |
| 2023-05-31 | $91.93 | $92.62 | $91.45 | $92.45 | $92.45 | 7,023,820 |
| 2023-05-30 | $93.12 | $93.69 | $91.67 | $91.72 | $91.72 | 1,218,065 |
| 2023-05-26 | $93.27 | $94.28 | $93.17 | $93.97 | $93.97 | 1,774,302 |
| 2023-05-25 | $93.50 | $93.86 | $92.95 | $93.49 | $93.49 | 1,421,391 |
| 2023-05-24 | $93.84 | $94.19 | $93.41 | $93.68 | $93.68 | 1,058,950 |
| 2023-05-23 | $94.28 | $94.72 | $93.74 | $93.92 | $93.92 | 1,494,058 |
| 2023-05-22 | $94.71 | $95.64 | $94.59 | $94.79 | $94.79 | 1,652,310 |
| 2023-05-19 | $94.83 | $95.22 | $94.48 | $95.03 | $95.03 | 1,774,822 |
| 2023-05-18 | $94.25 | $94.66 | $93.50 | $94.54 | $94.54 | 1,665,829 |
| 2023-05-17 | $95.76 | $95.89 | $94.30 | $94.79 | $94.79 | 1,612,320 |
| 2023-05-16 | $95.98 | $95.98 | $95.11 | $95.67 | $95.67 | 1,725,605 |
| 2023-05-15 | $97.25 | $97.48 | $95.91 | $96.12 | $96.12 | 1,199,924 |
| 2023-05-12 | $96.06 | $96.90 | $96.06 | $96.86 | $96.86 | 1,162,187 |
| 2023-05-11 | $96.44 | $96.79 | $95.98 | $96.38 | $96.11 | 1,454,660 |
| 2023-05-10 | $95.80 | $96.50 | $95.72 | $96.21 | $96.21 | 1,517,419 |
| 2023-05-09 | $96.95 | $96.95 | $95.89 | $95.94 | $95.94 | 1,970,512 |
| 2023-05-08 | $97.09 | $97.39 | $96.48 | $96.61 | $96.61 | 1,402,294 |
| 2023-05-05 | $97.12 | $98.18 | $97.11 | $97.53 | $97.53 | 1,114,742 |
| 2023-05-04 | $97.51 | $97.99 | $96.68 | $97.66 | $97.66 | 1,591,408 |
| 2023-05-03 | $97.15 | $98.33 | $97.00 | $97.43 | $97.43 | 1,810,603 |
| 2023-05-02 | $96.71 | $97.18 | $95.94 | $97.02 | $97.02 | 1,834,364 |
| 2023-05-01 | $96.77 | $97.25 | $95.93 | $96.66 | $96.66 | 2,666,905 |
| 2023-04-28 | $97.73 | $98.12 | $96.94 | $97.12 | $97.12 | 2,458,474 |
| 2023-04-27 | $93.93 | $98.22 | $93.91 | $97.30 | $97.30 | 2,442,705 |
| 2023-04-26 | $91.62 | $92.56 | $91.28 | $92.00 | $92.00 | 1,436,720 |
| 2023-04-25 | $92.36 | $93.30 | $91.67 | $92.48 | $92.48 | 1,159,690 |
| 2023-04-24 | $91.19 | $92.44 | $91.02 | $91.86 | $91.86 | 1,318,727 |
| 2023-04-21 | $91.00 | $91.62 | $90.78 | $91.61 | $91.61 | 1,514,405 |
| 2023-04-20 | $90.15 | $90.72 | $89.30 | $90.24 | $90.24 | 1,020,742 |
| 2023-04-19 | $89.46 | $89.59 | $88.82 | $89.52 | $89.52 | 909,823 |
| 2023-04-18 | $89.61 | $89.93 | $89.02 | $89.40 | $89.40 | 887,635 |
| 2023-04-17 | $88.94 | $90.03 | $88.49 | $89.95 | $89.95 | 989,018 |
| 2023-04-14 | $89.13 | $89.46 | $88.40 | $88.54 | $88.54 | 1,102,647 |
| 2023-04-13 | $89.80 | $90.14 | $88.98 | $89.66 | $89.66 | 1,269,179 |
| 2023-04-12 | $90.20 | $90.75 | $89.71 | $89.76 | $89.76 | 1,110,633 |
| 2023-04-11 | $90.63 | $90.98 | $90.44 | $90.59 | $90.59 | 705,706 |
| 2023-04-10 | $90.25 | $90.69 | $89.58 | $90.54 | $90.54 | 1,070,525 |
| 2023-04-06 | $90.09 | $90.67 | $89.71 | $90.61 | $90.61 | 1,264,752 |
| 2023-04-05 | $89.26 | $90.49 | $89.14 | $89.71 | $89.71 | 1,671,780 |
| 2023-04-04 | $89.19 | $89.85 | $88.69 | $88.83 | $88.83 | 947,318 |
| 2023-04-03 | $88.02 | $89.12 | $87.88 | $88.87 | $88.87 | 1,363,162 |
| 2023-03-31 | $86.90 | $88.60 | $86.88 | $88.41 | $88.41 | 1,362,780 |
| 2023-03-30 | $86.55 | $86.85 | $86.02 | $86.84 | $86.84 | 880,380 |
| 2023-03-29 | $86.44 | $86.83 | $86.30 | $86.74 | $86.74 | 908,281 |
| 2023-03-28 | $86.30 | $86.75 | $86.07 | $86.40 | $86.40 | 908,585 |
| 2023-03-27 | $86.42 | $86.81 | $85.86 | $86.06 | $86.06 | 906,167 |
| 2023-03-24 | $84.87 | $86.22 | $84.75 | $85.98 | $85.98 | 829,175 |
| 2023-03-23 | $84.17 | $85.41 | $84.10 | $84.32 | $84.32 | 1,025,800 |
| 2023-03-22 | $84.54 | $85.54 | $84.16 | $84.23 | $84.23 | 1,502,408 |
| 2023-03-21 | $85.56 | $85.89 | $83.98 | $84.54 | $84.54 | 1,481,242 |
| 2023-03-20 | $86.08 | $86.44 | $85.33 | $85.72 | $85.72 | 1,424,602 |
| 2023-03-17 | $86.12 | $86.50 | $85.03 | $85.46 | $85.46 | 2,425,434 |
| 2023-03-16 | $86.45 | $86.56 | $85.30 | $85.96 | $85.96 | 1,276,635 |
| 2023-03-15 | $84.68 | $86.43 | $84.46 | $86.19 | $86.19 | 1,440,752 |
| 2023-03-14 | $84.54 | $85.07 | $84.00 | $84.77 | $84.77 | 1,014,431 |
| 2023-03-13 | $84.07 | $85.79 | $84.02 | $84.41 | $84.41 | 1,404,558 |
| 2023-03-10 | $83.89 | $84.26 | $83.43 | $83.88 | $83.88 | 1,727,151 |
| 2023-03-09 | $84.07 | $84.58 | $83.25 | $83.63 | $83.63 | 1,073,640 |
| 2023-03-08 | $83.67 | $83.69 | $82.82 | $83.65 | $83.65 | 1,393,427 |
| 2023-03-07 | $83.58 | $84.14 | $83.08 | $83.67 | $83.67 | 1,578,771 |
| 2023-03-06 | $84.00 | $84.40 | $83.47 | $83.60 | $83.60 | 1,496,612 |
| 2023-03-03 | $84.67 | $84.79 | $83.86 | $84.22 | $84.22 | 1,179,478 |
| 2023-03-02 | $83.21 | $84.56 | $83.21 | $84.48 | $84.48 | 1,046,926 |
| 2023-03-01 | $83.47 | $83.53 | $82.41 | $83.13 | $83.13 | 1,320,056 |
| 2023-02-28 | $83.29 | $84.00 | $83.19 | $83.78 | $83.78 | 1,439,106 |
| 2023-02-27 | $83.86 | $84.27 | $83.58 | $83.88 | $83.88 | 1,071,777 |
| 2023-02-24 | $83.54 | $83.92 | $83.12 | $83.57 | $83.57 | 1,445,424 |
| 2023-02-23 | $83.93 | $84.34 | $83.25 | $84.02 | $84.02 | 1,233,519 |
| 2023-02-22 | $84.41 | $85.09 | $83.85 | $84.08 | $84.08 | 1,421,396 |
| 2023-02-21 | $83.44 | $84.33 | $83.24 | $83.99 | $83.99 | 1,340,957 |
| 2023-02-17 | $82.88 | $83.79 | $82.23 | $83.78 | $83.78 | 1,816,421 |
| 2023-02-16 | $82.69 | $83.02 | $81.92 | $82.79 | $82.79 | 1,439,477 |
| 2023-02-15 | $82.69 | $83.72 | $82.26 | $83.46 | $83.46 | 841,151 |
| 2023-02-14 | $83.85 | $83.85 | $82.27 | $82.79 | $82.79 | 691,995 |
| 2023-02-13 | $82.21 | $83.70 | $82.21 | $83.39 | $83.12 | 1,529,834 |
| 2023-02-10 | $82.08 | $83.22 | $81.79 | $82.89 | $82.89 | 1,290,680 |
| 2023-02-09 | $83.67 | $84.11 | $81.94 | $81.99 | $81.99 | 1,256,288 |
| 2023-02-08 | $82.63 | $83.90 | $82.40 | $83.24 | $83.24 | 1,313,332 |
| 2023-02-07 | $82.72 | $83.33 | $82.10 | $82.94 | $82.94 | 1,590,189 |
| 2023-02-06 | $84.51 | $84.85 | $82.47 | $83.29 | $83.29 | 1,979,219 |
| 2023-02-03 | $79.40 | $84.40 | $79.40 | $82.90 | $82.90 | 2,290,332 |
| 2023-02-02 | $80.77 | $80.95 | $79.34 | $79.81 | $79.81 | 1,808,384 |
| 2023-02-01 | $80.73 | $81.71 | $80.07 | $81.40 | $81.40 | 2,051,825 |
| 2023-01-31 | $80.78 | $81.06 | $80.15 | $80.86 | $80.86 | 2,090,780 |
| 2023-01-30 | $79.72 | $80.96 | $79.43 | $80.59 | $80.59 | 1,599,211 |
| 2023-01-27 | $80.74 | $81.09 | $78.63 | $79.55 | $79.55 | 2,374,191 |
| 2023-01-26 | $81.91 | $82.23 | $80.84 | $81.29 | $81.29 | 844,999 |
| 2023-01-25 | $81.83 | $82.40 | $80.62 | $82.12 | $82.12 | 1,134,287 |
| 2023-01-24 | $83.41 | $83.96 | $82.27 | $82.72 | $82.72 | 1,090,344 |
| 2023-01-23 | $83.31 | $83.79 | $82.69 | $83.42 | $83.42 | 1,009,864 |
| 2023-01-20 | $80.43 | $83.26 | $79.55 | $83.20 | $83.20 | 1,506,465 |
| 2023-01-19 | $81.20 | $81.66 | $80.54 | $80.55 | $80.55 | 1,282,954 |
| 2023-01-18 | $84.38 | $84.67 | $82.05 | $82.06 | $82.06 | 1,381,030 |
| 2023-01-17 | $84.94 | $86.04 | $84.47 | $84.72 | $84.72 | 2,686,714 |
| 2023-01-13 | $81.21 | $82.00 | $81.13 | $81.91 | $81.91 | 778,186 |
| 2023-01-12 | $81.85 | $81.96 | $80.90 | $81.39 | $81.39 | 1,155,543 |
| 2023-01-11 | $81.69 | $81.97 | $80.87 | $81.72 | $81.72 | 1,054,213 |
| 2023-01-10 | $82.34 | $82.72 | $81.04 | $81.29 | $81.29 | 1,017,954 |
| 2023-01-09 | $83.33 | $83.74 | $82.21 | $82.25 | $82.25 | 1,626,110 |
| 2023-01-06 | $82.80 | $84.00 | $82.55 | $83.59 | $83.59 | 902,718 |
| 2023-01-05 | $82.44 | $82.77 | $81.61 | $81.98 | $81.98 | 915,336 |
| 2023-01-04 | $82.08 | $83.07 | $81.75 | $82.79 | $82.79 | 1,562,191 |
| 2023-01-03 | $80.75 | $82.09 | $80.34 | $82.02 | $82.02 | 1,566,371 |
| 2022-12-30 | $81.50 | $81.50 | $79.97 | $80.61 | $80.61 | 917,776 |
| 2022-12-29 | $81.05 | $81.88 | $81.01 | $81.58 | $81.58 | 587,038 |
| 2022-12-28 | $82.02 | $82.44 | $80.91 | $80.92 | $80.92 | 686,816 |
| 2022-12-27 | $82.13 | $82.45 | $81.72 | $81.91 | $81.91 | 809,439 |
| 2022-12-23 | $81.74 | $82.19 | $81.24 | $82.06 | $82.06 | 538,748 |
| 2022-12-22 | $80.81 | $81.91 | $80.52 | $81.84 | $81.84 | 1,137,450 |
| 2022-12-21 | $80.01 | $81.16 | $79.82 | $80.99 | $80.99 | 814,827 |
| 2022-12-20 | $79.69 | $80.37 | $78.92 | $79.82 | $79.82 | 962,254 |
| 2022-12-19 | $80.04 | $80.96 | $79.39 | $79.89 | $79.89 | 1,304,608 |
| 2022-12-16 | $81.18 | $81.53 | $79.86 | $80.11 | $80.11 | 2,526,603 |
| 2022-12-15 | $81.54 | $81.94 | $80.42 | $81.59 | $81.59 | 1,884,522 |
| 2022-12-14 | $81.83 | $82.89 | $81.83 | $82.21 | $82.21 | 1,506,160 |
| 2022-12-13 | $82.14 | $82.67 | $81.14 | $81.99 | $81.99 | 2,069,603 |
| 2022-12-12 | $80.31 | $81.39 | $79.58 | $81.19 | $81.19 | 1,077,184 |
| 2022-12-09 | $80.67 | $81.17 | $79.84 | $80.03 | $80.03 | 1,750,755 |
| 2022-12-08 | $80.27 | $81.20 | $80.27 | $81.15 | $81.15 | 1,189,396 |
| 2022-12-07 | $80.63 | $81.22 | $79.77 | $80.70 | $80.70 | 1,217,461 |
| 2022-12-06 | $80.78 | $81.04 | $80.03 | $80.44 | $80.44 | 1,396,016 |
| 2022-12-05 | $81.93 | $82.11 | $80.31 | $80.39 | $80.39 | 1,424,272 |
| 2022-12-02 | $81.94 | $83.44 | $81.77 | $83.07 | $83.07 | 2,056,151 |
| 2022-12-01 | $82.38 | $83.59 | $81.73 | $82.24 | $82.24 | 1,584,082 |
| 2022-11-30 | $79.35 | $81.90 | $79.06 | $81.87 | $81.87 | 2,362,795 |
| 2022-11-29 | $79.21 | $80.36 | $78.80 | $79.49 | $79.49 | 1,480,163 |
| 2022-11-28 | $78.82 | $79.68 | $78.73 | $79.49 | $79.49 | 1,542,889 |
| 2022-11-25 | $78.94 | $78.94 | $78.18 | $78.89 | $78.89 | 495,661 |
| 2022-11-23 | $78.43 | $78.68 | $78.10 | $78.57 | $78.57 | 1,066,500 |
| 2022-11-22 | $77.82 | $78.26 | $77.43 | $78.09 | $78.09 | 1,274,506 |
| 2022-11-21 | $76.59 | $78.16 | $76.24 | $77.60 | $77.60 | 1,309,489 |
| 2022-11-18 | $75.93 | $76.53 | $75.86 | $76.42 | $76.42 | 1,499,443 |
| 2022-11-17 | $74.88 | $75.28 | $74.24 | $75.23 | $75.23 | 1,624,472 |
| 2022-11-16 | $75.96 | $76.82 | $75.26 | $75.30 | $75.30 | 1,275,422 |
| 2022-11-15 | $75.23 | $75.71 | $74.33 | $75.51 | $75.51 | 1,754,885 |
| 2022-11-14 | $74.52 | $76.40 | $74.46 | $74.48 | $74.48 | 1,368,825 |
| 2022-11-11 | $74.92 | $75.13 | $73.21 | $74.47 | $74.21 | 2,015,471 |
| 2022-11-10 | $74.04 | $75.10 | $72.98 | $74.94 | $74.68 | 1,750,036 |
| 2022-11-09 | $72.92 | $73.51 | $72.36 | $72.53 | $72.28 | 1,204,965 |
| 2022-11-08 | $72.78 | $73.58 | $72.27 | $72.88 | $72.62 | 1,243,192 |
| 2022-11-07 | $72.26 | $72.99 | $71.75 | $72.86 | $72.60 | 1,302,357 |
| 2022-11-04 | $71.94 | $72.31 | $70.30 | $71.40 | $71.15 | 2,215,267 |
| 2022-11-03 | $71.47 | $72.18 | $70.46 | $71.48 | $71.23 | 2,277,330 |
| 2022-11-02 | $73.55 | $74.49 | $72.08 | $72.47 | $72.22 | 2,147,191 |
| 2022-11-01 | $74.53 | $75.60 | $73.48 | $73.64 | $73.38 | 2,328,538 |
| 2022-10-31 | $76.39 | $76.97 | $73.26 | $74.13 | $73.87 | 4,854,508 |
| 2022-10-28 | $76.83 | $77.42 | $74.57 | $76.37 | $76.10 | 3,341,502 |
| 2022-10-27 | $76.86 | $78.16 | $76.47 | $76.51 | $76.24 | 2,362,357 |
| 2022-10-26 | $75.92 | $77.01 | $75.71 | $76.56 | $76.29 | 1,751,343 |
| 2022-10-25 | $74.16 | $75.79 | $73.44 | $75.62 | $75.35 | 1,723,893 |
| 2022-10-24 | $73.64 | $74.49 | $73.12 | $74.17 | $73.91 | 1,272,650 |
| 2022-10-21 | $71.85 | $73.34 | $71.21 | $73.19 | $72.93 | 1,306,219 |
| 2022-10-20 | $73.56 | $73.98 | $72.14 | $72.21 | $71.96 | 1,451,054 |
| 2022-10-19 | $74.03 | $75.02 | $73.29 | $73.62 | $73.36 | 1,512,502 |
| 2022-10-18 | $74.79 | $75.89 | $73.60 | $73.84 | $73.58 | 1,105,923 |
| 2022-10-17 | $72.96 | $74.45 | $72.96 | $73.98 | $73.72 | 1,508,975 |
| 2022-10-14 | $73.46 | $73.55 | $72.15 | $72.50 | $72.50 | 1,465,594 |
| 2022-10-13 | $71.30 | $73.41 | $70.91 | $73.11 | $73.11 | 1,174,435 |
| 2022-10-12 | $72.26 | $72.68 | $71.86 | $71.88 | $71.88 | 1,449,824 |
| 2022-10-11 | $71.29 | $72.59 | $71.22 | $71.91 | $71.91 | 1,576,520 |
| 2022-10-10 | $70.42 | $71.30 | $70.16 | $71.17 | $71.17 | 788,205 |
| 2022-10-07 | $71.89 | $71.92 | $70.31 | $70.72 | $70.72 | 1,177,817 |
| 2022-10-06 | $72.63 | $72.64 | $71.67 | $71.82 | $71.82 | 1,258,420 |
| 2022-10-05 | $73.44 | $73.44 | $71.89 | $72.51 | $72.51 | 2,572,891 |
| 2022-10-04 | $72.90 | $73.97 | $72.58 | $73.35 | $73.35 | 1,317,125 |
| 2022-10-03 | $71.80 | $73.03 | $71.65 | $72.90 | $72.90 | 1,372,367 |
| 2022-09-30 | $72.95 | $73.29 | $71.37 | $71.44 | $71.44 | 1,719,495 |
| 2022-09-29 | $74.01 | $74.08 | $72.57 | $72.92 | $72.92 | 1,269,026 |
| 2022-09-28 | $73.75 | $74.49 | $72.86 | $74.01 | $74.01 | 1,668,624 |
| 2022-09-27 | $75.28 | $75.89 | $72.87 | $73.22 | $73.22 | 1,736,137 |
| 2022-09-26 | $75.45 | $75.91 | $74.83 | $75.26 | $75.26 | 1,595,527 |
| 2022-09-23 | $75.02 | $75.62 | $74.32 | $75.22 | $75.22 | 1,184,817 |
| 2022-09-22 | $74.39 | $75.65 | $74.16 | $75.20 | $75.20 | 1,404,020 |
| 2022-09-21 | $75.29 | $76.02 | $74.67 | $74.69 | $74.69 | 1,335,326 |
| 2022-09-20 | $75.90 | $76.26 | $74.68 | $75.08 | $75.08 | 1,643,863 |
| 2022-09-19 | $76.50 | $76.67 | $75.69 | $76.59 | $76.59 | 1,300,121 |
| 2022-09-16 | $77.11 | $77.43 | $76.41 | $76.54 | $76.54 | 1,888,076 |
| 2022-09-15 | $77.76 | $77.90 | $76.32 | $77.04 | $77.04 | 1,870,460 |
| 2022-09-14 | $78.76 | $79.06 | $77.17 | $77.54 | $77.54 | 1,992,955 |
| 2022-09-13 | $81.98 | $82.00 | $78.71 | $78.81 | $78.81 | 1,788,575 |
| 2022-09-12 | $81.60 | $82.79 | $81.27 | $82.25 | $82.25 | 1,464,150 |
| 2022-09-09 | $80.92 | $82.27 | $80.36 | $81.56 | $81.56 | 1,646,644 |
| 2022-09-08 | $80.88 | $81.22 | $79.35 | $80.84 | $80.84 | 1,702,495 |
| 2022-09-07 | $80.58 | $81.71 | $80.41 | $81.54 | $81.54 | 1,829,462 |
| 2022-09-06 | $81.88 | $82.95 | $80.10 | $80.23 | $80.23 | 2,915,030 |
| 2022-09-02 | $85.24 | $85.73 | $83.89 | $84.18 | $84.18 | 1,476,723 |
| 2022-09-01 | $83.62 | $84.92 | $83.16 | $84.86 | $84.86 | 2,020,096 |
| 2022-08-31 | $85.11 | $85.21 | $83.62 | $83.71 | $83.71 | 1,664,458 |
| 2022-08-30 | $85.51 | $85.54 | $84.66 | $84.72 | $84.72 | 935,913 |
| 2022-08-29 | $84.92 | $85.80 | $84.60 | $85.32 | $85.32 | 929,895 |
| 2022-08-26 | $86.56 | $86.95 | $85.18 | $85.30 | $85.30 | 925,718 |
| 2022-08-25 | $86.45 | $86.78 | $85.78 | $86.72 | $86.72 | 1,005,926 |
| 2022-08-24 | $86.70 | $87.20 | $86.27 | $86.76 | $86.76 | 921,684 |
| 2022-08-23 | $87.52 | $87.61 | $86.30 | $86.63 | $86.63 | 1,301,559 |
| 2022-08-22 | $88.56 | $89.15 | $87.84 | $88.17 | $88.17 | 1,605,644 |
| 2022-08-19 | $88.87 | $89.61 | $88.32 | $88.70 | $88.70 | 1,291,255 |
| 2022-08-18 | $88.50 | $88.75 | $87.78 | $88.73 | $88.73 | 2,017,013 |
| 2022-08-17 | $88.07 | $88.42 | $87.86 | $88.25 | $88.25 | 1,184,873 |
| 2022-08-16 | $87.78 | $88.82 | $87.77 | $88.36 | $88.36 | 2,446,632 |
| 2022-08-15 | $88.13 | $88.25 | $87.28 | $87.72 | $87.72 | 2,239,864 |
| 2022-08-12 | $87.62 | $88.04 | $86.96 | $87.70 | $87.70 | 2,519,177 |
| 2022-08-11 | $88.11 | $88.53 | $87.51 | $87.59 | $87.33 | 1,484,528 |
| 2022-08-10 | $87.82 | $88.23 | $87.46 | $88.09 | $87.83 | 1,461,638 |
| 2022-08-09 | $87.70 | $87.96 | $87.20 | $87.39 | $87.13 | 1,485,608 |
| 2022-08-08 | $87.27 | $87.76 | $86.96 | $87.63 | $87.37 | 1,934,324 |
| 2022-08-05 | $86.94 | $87.13 | $86.15 | $87.00 | $86.74 | 1,003,963 |
| 2022-08-04 | $87.42 | $88.40 | $86.81 | $86.97 | $86.71 | 1,485,032 |
| 2022-08-03 | $86.70 | $88.07 | $86.19 | $87.55 | $87.29 | 1,655,001 |
| 2022-08-02 | $88.99 | $89.04 | $86.86 | $87.06 | $86.80 | 1,240,826 |
| 2022-08-01 | $87.47 | $89.62 | $87.24 | $88.60 | $88.34 | 1,931,279 |
| 2022-07-29 | $90.25 | $91.08 | $87.58 | $87.97 | $87.71 | 3,721,094 |
| 2022-07-28 | $94.36 | $96.54 | $94.33 | $96.21 | $95.92 | 937,987 |
| 2022-07-27 | $93.84 | $94.92 | $93.36 | $94.46 | $94.18 | 1,111,011 |
| 2022-07-26 | $92.98 | $94.35 | $92.25 | $94.22 | $93.94 | 942,501 |
| 2022-07-25 | $93.91 | $94.21 | $93.19 | $94.14 | $93.86 | 1,023,403 |
| 2022-07-22 | $93.49 | $94.30 | $93.36 | $94.06 | $93.78 | 685,275 |
| 2022-07-21 | $92.91 | $93.44 | $91.71 | $93.19 | $92.91 | 1,435,038 |
| 2022-07-20 | $94.29 | $94.62 | $92.89 | $93.25 | $92.97 | 984,591 |
| 2022-07-19 | $94.65 | $94.80 | $93.82 | $94.09 | $93.81 | 1,124,272 |
| 2022-07-18 | $95.08 | $95.39 | $93.79 | $93.98 | $93.70 | 1,351,452 |
| 2022-07-15 | $96.09 | $96.26 | $95.05 | $95.58 | $95.29 | 1,274,692 |
| 2022-07-14 | $94.71 | $95.99 | $94.64 | $95.83 | $95.54 | 1,003,444 |
| 2022-07-13 | $94.40 | $96.50 | $93.91 | $96.05 | $95.76 | 979,032 |
| 2022-07-12 | $95.10 | $96.25 | $94.26 | $94.69 | $94.41 | 1,064,058 |
| 2022-07-11 | $95.11 | $96.16 | $94.43 | $95.13 | $94.85 | 1,079,476 |
| 2022-07-08 | $95.26 | $95.78 | $94.51 | $94.71 | $94.43 | 1,319,666 |
| 2022-07-07 | $94.31 | $95.44 | $94.23 | $95.25 | $94.97 | 1,919,984 |
| 2022-07-06 | $95.55 | $96.27 | $94.86 | $94.99 | $94.71 | 1,565,113 |
| 2022-07-05 | $94.26 | $95.22 | $92.99 | $94.97 | $94.69 | 1,435,303 |
| 2022-07-01 | $93.13 | $94.37 | $92.60 | $94.25 | $93.97 | 1,124,104 |
| 2022-06-30 | $92.62 | $93.43 | $92.20 | $92.66 | $92.38 | 1,808,433 |
| 2022-06-29 | $91.34 | $92.58 | $90.69 | $92.36 | $92.08 | 908,398 |
| 2022-06-28 | $92.56 | $92.70 | $90.99 | $91.13 | $90.86 | 930,763 |
| 2022-06-27 | $91.23 | $92.17 | $90.96 | $91.89 | $91.62 | 1,331,087 |
| 2022-06-24 | $91.35 | $92.31 | $90.67 | $91.61 | $91.34 | 3,055,595 |
| 2022-06-23 | $87.96 | $90.90 | $87.68 | $90.67 | $90.40 | 1,771,992 |
| 2022-06-22 | $85.68 | $88.13 | $85.61 | $87.59 | $87.33 | 1,747,761 |
| 2022-06-21 | $84.70 | $86.45 | $83.68 | $85.91 | $85.65 | 2,060,156 |
| 2022-06-17 | $82.38 | $82.98 | $81.06 | $82.13 | $81.88 | 2,592,481 |
| 2022-06-16 | $81.55 | $83.30 | $80.34 | $82.20 | $81.95 | 2,190,019 |
| 2022-06-15 | $82.64 | $83.78 | $80.93 | $81.50 | $81.26 | 2,125,749 |
| 2022-06-14 | $84.73 | $84.75 | $81.35 | $82.00 | $81.76 | 1,756,948 |
| 2022-06-13 | $85.02 | $85.81 | $84.49 | $84.85 | $84.60 | 1,762,478 |
| 2022-06-10 | $85.37 | $86.86 | $84.59 | $85.90 | $85.64 | 1,835,065 |
| 2022-06-09 | $87.68 | $88.28 | $85.94 | $85.98 | $85.72 | 1,316,628 |
| 2022-06-08 | $87.85 | $88.34 | $87.41 | $87.47 | $87.21 | 868,434 |
| 2022-06-07 | $86.88 | $88.06 | $86.57 | $88.01 | $87.75 | 1,106,179 |
| 2022-06-06 | $88.89 | $89.29 | $87.80 | $88.17 | $87.91 | 1,065,972 |
| 2022-06-03 | $88.67 | $89.17 | $87.93 | $88.74 | $88.48 | 1,276,409 |
| 2022-06-02 | $88.93 | $89.24 | $87.14 | $89.07 | $88.80 | 1,469,323 |
| 2022-06-01 | $90.15 | $90.53 | $88.03 | $88.37 | $88.11 | 1,436,697 |
| 2022-05-31 | $90.23 | $90.85 | $88.67 | $90.06 | $89.79 | 2,875,781 |
| 2022-05-27 | $89.84 | $90.45 | $89.50 | $90.33 | $90.06 | 2,103,427 |
| 2022-05-26 | $90.64 | $91.56 | $89.71 | $89.81 | $89.54 | 1,473,850 |
| 2022-05-25 | $89.99 | $90.56 | $89.11 | $90.09 | $89.82 | 1,051,619 |
| 2022-05-24 | $89.48 | $90.51 | $88.77 | $90.43 | $90.16 | 1,125,945 |
| 2022-05-23 | $89.39 | $90.05 | $88.42 | $89.45 | $89.18 | 1,094,069 |
| 2022-05-20 | $88.37 | $88.86 | $86.92 | $88.75 | $88.49 | 1,667,799 |
| 2022-05-19 | $89.55 | $89.60 | $87.31 | $88.22 | $87.96 | 1,478,026 |
| 2022-05-18 | $96.40 | $96.46 | $89.99 | $90.19 | $89.92 | 1,574,116 |
| 2022-05-17 | $98.23 | $98.53 | $96.14 | $96.86 | $96.57 | 1,001,449 |
| 2022-05-16 | $98.03 | $99.04 | $96.92 | $98.64 | $98.35 | 1,128,972 |
| 2022-05-13 | $97.57 | $98.21 | $96.77 | $98.15 | $97.86 | 924,605 |
| 2022-05-12 | $98.35 | $98.88 | $96.69 | $97.69 | $97.14 | 1,514,036 |
| 2022-05-11 | $98.01 | $99.41 | $97.45 | $97.68 | $97.13 | 1,285,140 |
| 2022-05-10 | $98.50 | $99.45 | $97.27 | $98.00 | $97.45 | 1,304,016 |
| 2022-05-09 | $95.20 | $99.56 | $94.67 | $98.36 | $97.80 | 2,072,366 |
| 2022-05-06 | $94.74 | $95.90 | $94.34 | $95.73 | $95.19 | 1,206,336 |
| 2022-05-05 | $96.09 | $96.38 | $93.99 | $94.78 | $94.25 | 1,697,818 |
| 2022-05-04 | $95.64 | $96.81 | $95.39 | $96.53 | $95.99 | 1,163,954 |
| 2022-05-03 | $96.34 | $96.97 | $95.16 | $95.66 | $95.12 | 1,167,351 |
| 2022-05-02 | $97.74 | $98.46 | $95.19 | $96.24 | $95.70 | 1,406,115 |
| 2022-04-29 | $99.50 | $100.21 | $97.40 | $97.56 | $97.01 | 1,669,877 |
| 2022-04-28 | $99.37 | $101.71 | $97.70 | $100.40 | $99.83 | 2,406,299 |
| 2022-04-27 | $102.83 | $105.28 | $102.74 | $104.16 | $103.57 | 1,806,349 |
| 2022-04-26 | $104.10 | $104.44 | $102.48 | $102.59 | $102.01 | 1,289,225 |
| 2022-04-25 | $103.19 | $104.51 | $101.74 | $104.03 | $103.44 | 1,101,693 |
| 2022-04-22 | $103.74 | $104.42 | $102.64 | $102.79 | $102.21 | 1,029,509 |
| 2022-04-21 | $103.09 | $104.29 | $102.73 | $102.96 | $102.38 | 1,072,961 |
| 2022-04-20 | $102.68 | $104.18 | $102.68 | $103.08 | $102.50 | 1,305,322 |
| 2022-04-19 | $101.12 | $102.50 | $100.77 | $102.35 | $101.77 | 1,057,095 |
| 2022-04-18 | $102.65 | $102.97 | $101.02 | $101.21 | $100.64 | 854,013 |
| 2022-04-14 | $103.28 | $103.87 | $102.35 | $102.65 | $102.07 | 998,580 |
| 2022-04-13 | $103.76 | $104.26 | $102.39 | $102.85 | $102.27 | 1,218,967 |
| 2022-04-12 | $103.55 | $105.15 | $103.16 | $103.91 | $103.32 | 1,453,032 |
| 2022-04-11 | $103.40 | $104.65 | $102.69 | $103.98 | $103.39 | 1,205,291 |
| 2022-04-08 | $103.61 | $104.18 | $102.84 | $103.45 | $102.87 | 889,595 |
| 2022-04-07 | $102.26 | $103.75 | $102.04 | $103.42 | $102.84 | 969,521 |
| 2022-04-06 | $101.19 | $102.33 | $100.10 | $102.08 | $101.50 | 1,078,061 |
| 2022-04-05 | $100.42 | $102.59 | $100.42 | $100.90 | $100.33 | 1,071,629 |
| 2022-04-04 | $100.75 | $100.85 | $98.57 | $100.81 | $100.24 | 1,044,785 |
| 2022-04-01 | $99.49 | $101.37 | $99.08 | $101.36 | $100.79 | 1,114,290 |
| 2022-03-31 | $98.94 | $100.09 | $97.94 | $99.38 | $98.82 | 1,775,068 |
| 2022-03-30 | $99.43 | $99.79 | $97.50 | $99.23 | $98.67 | 1,057,550 |
| 2022-03-29 | $99.49 | $100.80 | $99.45 | $99.82 | $99.26 | 982,066 |
| 2022-03-28 | $98.11 | $99.23 | $97.62 | $99.23 | $98.67 | 610,436 |
| 2022-03-25 | $97.65 | $98.58 | $97.36 | $97.97 | $97.42 | 673,587 |
| 2022-03-24 | $97.18 | $97.77 | $96.66 | $97.24 | $96.69 | 687,524 |
| 2022-03-23 | $98.16 | $98.47 | $96.64 | $97.14 | $96.59 | 629,214 |
| 2022-03-22 | $98.24 | $98.81 | $96.46 | $97.86 | $97.31 | 1,145,866 |
| 2022-03-21 | $97.00 | $98.11 | $96.18 | $97.54 | $96.99 | 1,198,686 |
| 2022-03-18 | $97.53 | $97.53 | $96.10 | $96.94 | $96.39 | 1,952,988 |
| 2022-03-17 | $97.31 | $97.81 | $96.27 | $97.28 | $96.73 | 1,068,121 |
| 2022-03-16 | $99.02 | $99.02 | $95.55 | $97.09 | $96.54 | 1,346,073 |
| 2022-03-15 | $97.86 | $99.24 | $96.63 | $98.95 | $98.39 | 1,298,368 |
| 2022-03-14 | $95.93 | $96.82 | $95.31 | $96.63 | $96.08 | 1,086,112 |
| 2022-03-11 | $96.03 | $97.06 | $95.10 | $95.15 | $94.61 | 896,194 |
| 2022-03-10 | $96.91 | $97.21 | $95.39 | $95.92 | $95.38 | 1,329,581 |
| 2022-03-09 | $96.26 | $97.63 | $94.63 | $97.06 | $96.51 | 1,642,052 |
| 2022-03-08 | $101.04 | $102.08 | $95.15 | $95.32 | $94.78 | 2,233,815 |
| 2022-03-07 | $100.30 | $102.78 | $99.13 | $101.71 | $101.14 | 1,717,810 |
| 2022-03-04 | $98.36 | $100.85 | $98.13 | $100.69 | $100.12 | 1,324,529 |
| 2022-03-03 | $97.44 | $99.54 | $97.21 | $99.20 | $98.64 | 1,667,998 |
| 2022-03-02 | $95.95 | $97.50 | $95.46 | $96.98 | $96.43 | 1,404,873 |
| 2022-03-01 | $97.72 | $98.60 | $96.36 | $96.89 | $96.34 | 1,428,935 |
| 2022-02-28 | $97.45 | $98.21 | $96.63 | $97.85 | $97.30 | 2,187,478 |
| 2022-02-25 | $95.74 | $98.71 | $95.32 | $98.70 | $98.14 | 1,417,478 |
| 2022-02-24 | $95.45 | $96.51 | $93.86 | $95.06 | $94.52 | 1,930,577 |
| 2022-02-23 | $97.05 | $97.75 | $96.08 | $96.30 | $95.76 | 1,185,083 |
| 2022-02-22 | $98.29 | $98.58 | $96.35 | $96.72 | $96.17 | 1,620,238 |
| 2022-02-18 | $96.95 | $98.98 | $96.47 | $98.78 | $98.22 | 2,724,281 |
| 2022-02-17 | $96.04 | $97.43 | $95.29 | $96.95 | $96.40 | 1,309,083 |
| 2022-02-16 | $96.67 | $97.13 | $95.10 | $96.03 | $95.49 | 1,543,406 |
| 2022-02-15 | $97.80 | $98.98 | $96.30 | $96.68 | $96.13 | 1,535,646 |
| 2022-02-14 | $97.87 | $98.57 | $96.85 | $97.57 | $97.02 | 2,061,471 |
| 2022-02-11 | $99.17 | $99.24 | $97.77 | $97.90 | $97.09 | 4,228,173 |
| 2022-02-10 | $100.19 | $100.27 | $98.35 | $98.71 | $97.89 | 2,014,034 |
| 2022-02-09 | $101.28 | $101.43 | $100.24 | $100.48 | $99.64 | 1,619,166 |
| 2022-02-08 | $101.55 | $101.80 | $100.71 | $100.80 | $99.96 | 1,760,870 |
| 2022-02-07 | $101.43 | $101.82 | $100.68 | $101.14 | $100.30 | 1,573,519 |
| 2022-02-04 | $102.19 | $102.53 | $100.39 | $100.98 | $100.14 | 2,709,747 |
| 2022-02-03 | $102.01 | $104.09 | $102.01 | $103.04 | $102.18 | 1,603,244 |
| 2022-02-02 | $102.17 | $103.57 | $101.69 | $103.19 | $102.33 | 1,805,950 |
| 2022-02-01 | $102.93 | $103.20 | $100.85 | $102.15 | $101.30 | 1,551,752 |
| 2022-01-31 | $102.50 | $103.80 | $101.25 | $102.65 | $101.80 | 4,746,837 |
| 2022-01-28 | $96.66 | $103.08 | $95.86 | $103.00 | $102.14 | 3,393,617 |
| 2022-01-27 | $99.41 | $100.40 | $98.21 | $98.66 | $97.84 | 2,608,836 |
| 2022-01-26 | $98.32 | $100.83 | $97.65 | $98.95 | $98.13 | 3,531,046 |
| 2022-01-25 | $102.45 | $102.82 | $100.77 | $101.63 | $100.79 | 1,751,886 |
| 2022-01-24 | $104.00 | $104.48 | $100.70 | $102.42 | $101.57 | 2,249,758 |
| 2022-01-21 | $102.67 | $104.43 | $102.67 | $103.40 | $102.54 | 1,776,965 |
| 2022-01-20 | $102.52 | $104.06 | $101.80 | $101.98 | $101.13 | 1,633,747 |
| 2022-01-19 | $103.40 | $104.84 | $102.77 | $102.93 | $102.07 | 1,984,590 |
| 2022-01-18 | $104.30 | $104.50 | $102.42 | $103.22 | $102.36 | 2,541,182 |
| 2022-01-14 | $103.19 | $104.41 | $102.87 | $104.22 | $103.35 | 1,333,795 |
| 2022-01-13 | $102.49 | $104.02 | $101.98 | $103.29 | $102.43 | 2,316,288 |
| 2022-01-12 | $101.34 | $102.72 | $100.66 | $102.60 | $101.75 | 1,998,959 |
| 2022-01-11 | $102.53 | $102.92 | $100.35 | $101.82 | $100.97 | 2,544,153 |
| 2022-01-10 | $103.56 | $104.39 | $102.36 | $102.80 | $101.95 | 2,272,136 |
| 2022-01-07 | $102.71 | $104.39 | $102.42 | $103.60 | $102.74 | 1,968,125 |
| 2022-01-06 | $102.52 | $104.00 | $102.26 | $102.71 | $101.86 | 1,345,882 |
| 2022-01-05 | $102.07 | $103.22 | $102.05 | $102.54 | $101.69 | 1,450,154 |
| 2022-01-04 | $100.89 | $102.55 | $99.57 | $101.82 | $100.97 | 1,472,887 |
| 2022-01-03 | $101.37 | $101.84 | $99.78 | $101.71 | $100.86 | 1,516,493 |
| 2021-12-31 | $101.67 | $103.00 | $101.42 | $102.50 | $101.65 | 1,320,638 |
| 2021-12-30 | $101.21 | $101.60 | $100.33 | $101.42 | $100.58 | 1,101,459 |
| 2021-12-29 | $100.43 | $101.24 | $100.26 | $100.98 | $100.14 | 912,010 |
| 2021-12-28 | $100.49 | $100.77 | $99.95 | $100.18 | $99.35 | 935,573 |
| 2021-12-27 | $99.61 | $100.36 | $99.37 | $100.36 | $99.53 | 674,545 |
| 2021-12-23 | $99.61 | $100.34 | $99.40 | $99.53 | $98.70 | 709,685 |
| 2021-12-22 | $98.50 | $99.57 | $98.24 | $99.40 | $98.57 | 1,044,490 |
| 2021-12-21 | $98.44 | $98.81 | $96.77 | $98.40 | $97.58 | 1,917,652 |
| 2021-12-20 | $98.01 | $99.17 | $97.43 | $98.84 | $98.02 | 1,765,201 |
| 2021-12-17 | $101.50 | $102.27 | $97.55 | $98.09 | $97.27 | 4,787,396 |
| 2021-12-16 | $98.97 | $101.70 | $98.63 | $101.54 | $100.70 | 1,753,648 |
| 2021-12-15 | $98.04 | $100.08 | $98.04 | $99.10 | $98.28 | 2,204,710 |
| 2021-12-14 | $97.88 | $98.21 | $97.08 | $97.91 | $97.10 | 1,475,268 |
| 2021-12-13 | $95.64 | $98.11 | $95.15 | $97.76 | $96.95 | 1,603,666 |
| 2021-12-10 | $95.64 | $96.07 | $95.30 | $95.65 | $94.85 | 1,389,998 |
| 2021-12-09 | $95.26 | $96.26 | $94.67 | $95.54 | $94.75 | 1,309,458 |
| 2021-12-08 | $92.93 | $95.45 | $92.78 | $95.00 | $94.21 | 2,349,359 |
| 2021-12-07 | $93.82 | $94.68 | $92.59 | $92.94 | $92.17 | 1,564,154 |
| 2021-12-06 | $92.33 | $94.37 | $92.26 | $94.15 | $93.37 | 2,337,843 |
| 2021-12-03 | $91.82 | $92.39 | $91.47 | $92.33 | $91.56 | 1,342,715 |
| 2021-12-02 | $90.95 | $92.04 | $90.64 | $91.06 | $90.30 | 1,754,386 |
| 2021-12-01 | $89.95 | $92.36 | $89.73 | $90.68 | $89.93 | 2,932,318 |
| 2021-11-30 | $92.92 | $93.35 | $88.94 | $89.38 | $88.64 | 3,807,426 |
| 2021-11-29 | $93.89 | $94.37 | $92.93 | $93.75 | $92.97 | 1,129,923 |
| 2021-11-26 | $93.49 | $94.75 | $93.28 | $93.34 | $92.56 | 661,818 |
| 2021-11-24 | $93.82 | $94.05 | $92.78 | $93.38 | $92.60 | 805,633 |
| 2021-11-23 | $93.76 | $94.60 | $93.41 | $94.13 | $93.35 | 1,067,774 |
| 2021-11-22 | $92.23 | $94.45 | $91.93 | $93.75 | $92.97 | 1,311,806 |
| 2021-11-19 | $91.99 | $93.06 | $91.78 | $92.23 | $91.46 | 1,719,256 |
| 2021-11-18 | $91.49 | $91.50 | $90.64 | $91.22 | $90.46 | 929,702 |
| 2021-11-17 | $91.13 | $91.62 | $90.86 | $91.49 | $90.73 | 780,740 |
| 2021-11-16 | $91.27 | $91.74 | $90.82 | $91.10 | $90.34 | 760,098 |
| 2021-11-15 | $90.04 | $91.39 | $89.81 | $91.16 | $90.40 | 864,705 |
| 2021-11-12 | $90.35 | $90.61 | $89.78 | $89.92 | $89.17 | 732,567 |
| 2021-11-11 | $90.16 | $90.39 | $89.85 | $90.29 | $89.29 | 565,293 |
| 2021-11-10 | $89.95 | $90.95 | $89.66 | $90.40 | $89.40 | 873,310 |
| 2021-11-09 | $88.56 | $89.71 | $88.13 | $89.66 | $88.67 | 981,058 |
| 2021-11-08 | $88.64 | $88.78 | $87.06 | $88.43 | $87.45 | 1,261,861 |
| 2021-11-05 | $89.50 | $89.71 | $88.60 | $88.78 | $87.80 | 956,729 |
| 2021-11-04 | $88.75 | $89.35 | $88.21 | $89.35 | $88.36 | 825,151 |
| 2021-11-03 | $88.99 | $89.45 | $88.09 | $88.91 | $87.92 | 961,382 |
| 2021-11-02 | $87.90 | $89.46 | $87.50 | $89.07 | $88.08 | 1,235,337 |
| 2021-11-01 | $87.87 | $88.52 | $86.89 | $87.64 | $86.67 | 1,498,635 |
| 2021-10-29 | $86.39 | $88.39 | $86.20 | $87.36 | $86.39 | 2,773,643 |
| 2021-10-28 | $84.08 | $85.74 | $83.85 | $85.29 | $84.34 | 2,317,231 |
| 2021-10-27 | $84.78 | $85.12 | $83.78 | $84.08 | $83.15 | 1,124,255 |
| 2021-10-26 | $83.72 | $84.77 | $83.56 | $84.60 | $83.66 | 760,438 |
| 2021-10-25 | $84.23 | $84.25 | $82.70 | $83.76 | $82.83 | 1,330,969 |
| 2021-10-22 | $83.90 | $84.91 | $83.88 | $84.68 | $83.74 | 911,707 |
| 2021-10-21 | $84.22 | $84.40 | $83.63 | $83.80 | $82.87 | 918,108 |
| 2021-10-20 | $83.53 | $84.79 | $83.29 | $83.60 | $82.67 | 1,295,455 |
| 2021-10-19 | $82.60 | $83.35 | $81.28 | $83.33 | $82.41 | 1,623,729 |
| 2021-10-18 | $83.25 | $83.50 | $82.76 | $82.92 | $82.00 | 1,246,378 |
| 2021-10-15 | $83.51 | $83.97 | $82.94 | $83.45 | $82.52 | 846,179 |
| 2021-10-14 | $83.34 | $83.63 | $83.08 | $83.37 | $82.45 | 623,184 |
| 2021-10-13 | $82.45 | $83.18 | $82.28 | $83.12 | $82.20 | 842,610 |
| 2021-10-12 | $82.72 | $83.52 | $82.30 | $82.56 | $81.64 | 803,395 |
| 2021-10-11 | $83.14 | $83.36 | $82.71 | $83.00 | $82.08 | 568,582 |
| 2021-10-08 | $82.95 | $83.42 | $82.59 | $83.15 | $82.23 | 862,830 |
| 2021-10-07 | $82.90 | $83.71 | $82.90 | $82.98 | $82.06 | 1,027,379 |
| 2021-10-06 | $81.12 | $82.89 | $80.76 | $82.73 | $81.81 | 1,168,648 |
| 2021-10-05 | $81.64 | $81.92 | $81.07 | $81.20 | $80.30 | 1,120,989 |
| 2021-10-04 | $82.43 | $83.11 | $81.53 | $81.73 | $80.82 | 1,428,092 |
| 2021-10-01 | $82.69 | $83.01 | $81.44 | $82.24 | $81.33 | 1,167,762 |
| 2021-09-30 | $84.19 | $84.33 | $82.54 | $82.57 | $81.65 | 1,193,888 |
| 2021-09-29 | $83.15 | $84.66 | $83.15 | $84.26 | $83.33 | 1,018,983 |
| 2021-09-28 | $82.45 | $83.57 | $82.02 | $83.30 | $82.38 | 1,623,175 |
| 2021-09-27 | $82.73 | $83.07 | $82.33 | $82.56 | $81.64 | 1,044,479 |
| 2021-09-24 | $83.34 | $83.59 | $82.57 | $82.98 | $82.06 | 1,110,079 |
| 2021-09-23 | $82.90 | $83.54 | $82.72 | $83.27 | $82.35 | 939,790 |
| 2021-09-22 | $84.58 | $84.61 | $83.03 | $83.21 | $82.29 | 997,384 |
| 2021-09-21 | $83.86 | $84.68 | $83.72 | $84.12 | $83.19 | 1,933,882 |
| 2021-09-20 | $83.54 | $83.97 | $82.96 | $83.70 | $82.77 | 1,909,695 |
| 2021-09-17 | $83.20 | $83.98 | $83.20 | $83.59 | $82.66 | 2,384,185 |
| 2021-09-16 | $83.50 | $83.74 | $82.58 | $83.49 | $82.56 | 844,468 |
| 2021-09-15 | $83.75 | $83.95 | $83.28 | $83.65 | $82.72 | 1,259,855 |
| 2021-09-14 | $83.62 | $83.78 | $82.93 | $83.71 | $82.78 | 1,481,736 |
| 2021-09-13 | $82.68 | $84.24 | $82.68 | $83.34 | $82.42 | 969,813 |
| 2021-09-10 | $83.33 | $83.39 | $82.41 | $82.71 | $81.79 | 1,869,000 |
| 2021-09-09 | $84.70 | $84.74 | $82.95 | $83.46 | $82.53 | 2,718,698 |
| 2021-09-08 | $84.14 | $86.21 | $84.04 | $84.60 | $83.66 | 1,607,571 |
| 2021-09-07 | $84.45 | $84.60 | $83.31 | $83.99 | $83.06 | 1,099,220 |
| 2021-09-03 | $84.13 | $84.77 | $83.85 | $84.39 | $83.45 | 625,767 |
| 2021-09-02 | $84.44 | $84.82 | $84.00 | $84.31 | $83.38 | 857,352 |
| 2021-09-01 | $83.94 | $84.48 | $83.67 | $84.33 | $83.39 | 862,553 |
| 2021-08-31 | $83.66 | $83.91 | $83.19 | $83.66 | $82.73 | 1,324,964 |
| 2021-08-30 | $82.72 | $83.63 | $82.68 | $83.56 | $82.63 | 701,716 |
| 2021-08-27 | $82.40 | $82.98 | $82.01 | $82.71 | $81.79 | 925,050 |
| 2021-08-26 | $82.39 | $82.75 | $81.87 | $82.38 | $81.47 | 918,657 |
| 2021-08-25 | $83.09 | $83.09 | $82.27 | $82.36 | $81.45 | 954,754 |
| 2021-08-24 | $84.65 | $84.65 | $83.13 | $83.14 | $82.22 | 944,731 |
| 2021-08-23 | $86.10 | $86.10 | $84.91 | $84.92 | $83.98 | 895,338 |
| 2021-08-20 | $86.34 | $86.98 | $85.90 | $86.02 | $85.07 | 869,978 |
| 2021-08-19 | $84.97 | $86.62 | $84.76 | $86.39 | $85.43 | 707,461 |
| 2021-08-18 | $86.03 | $86.70 | $84.69 | $84.75 | $83.81 | 1,005,380 |
| 2021-08-17 | $86.21 | $86.85 | $85.96 | $86.59 | $85.63 | 873,100 |
| 2021-08-16 | $85.37 | $86.37 | $85.29 | $86.21 | $85.25 | 884,235 |
| 2021-08-13 | $84.35 | $85.26 | $84.14 | $85.10 | $84.16 | 773,161 |
| 2021-08-12 | $84.74 | $84.77 | $84.06 | $84.32 | $83.14 | 588,839 |
| 2021-08-11 | $84.39 | $84.76 | $84.14 | $84.25 | $83.07 | 662,027 |
| 2021-08-10 | $84.09 | $84.37 | $83.31 | $84.13 | $82.95 | 968,877 |
| 2021-08-09 | $84.00 | $84.28 | $83.39 | $84.13 | $82.95 | 725,932 |
| 2021-08-06 | $83.99 | $84.32 | $82.97 | $83.51 | $82.34 | 1,231,985 |
| 2021-08-05 | $84.37 | $84.48 | $83.28 | $83.75 | $82.58 | 1,128,562 |
| 2021-08-04 | $84.71 | $85.25 | $82.91 | $83.77 | $82.60 | 1,522,378 |
| 2021-08-03 | $85.06 | $85.96 | $84.47 | $85.14 | $83.95 | 1,778,544 |
| 2021-08-02 | $86.28 | $86.73 | $84.39 | $85.60 | $84.40 | 1,626,979 |
| 2021-07-30 | $85.89 | $88.24 | $85.25 | $86.58 | $85.37 | 2,328,591 |
| 2021-07-29 | $86.74 | $87.23 | $86.27 | $86.91 | $85.69 | 943,187 |
| 2021-07-28 | $86.88 | $87.05 | $85.81 | $86.30 | $85.09 | 941,700 |
| 2021-07-27 | $86.61 | $88.27 | $86.46 | $87.05 | $85.83 | 1,095,245 |
| 2021-07-26 | $86.24 | $86.97 | $85.98 | $86.44 | $85.23 | 1,072,915 |
| 2021-07-23 | $84.78 | $86.58 | $84.25 | $86.48 | $85.27 | 675,014 |
| 2021-07-22 | $84.69 | $85.50 | $84.04 | $85.16 | $83.97 | 1,145,168 |
| 2021-07-21 | $86.72 | $86.96 | $84.92 | $84.94 | $83.75 | 1,925,493 |
| 2021-07-20 | $87.49 | $88.69 | $86.96 | $86.99 | $85.77 | 1,126,872 |
| 2021-07-19 | $87.17 | $88.91 | $86.58 | $87.51 | $86.28 | 1,599,222 |
| 2021-07-16 | $86.81 | $87.63 | $86.45 | $87.33 | $86.11 | 1,061,007 |
| 2021-07-15 | $86.05 | $86.46 | $85.05 | $86.46 | $85.25 | 874,676 |
| 2021-07-14 | $85.23 | $86.11 | $84.82 | $85.96 | $84.76 | 1,400,655 |
| 2021-07-13 | $86.13 | $86.76 | $85.77 | $86.03 | $84.82 | 1,200,825 |
| 2021-07-12 | $86.92 | $86.98 | $86.20 | $86.52 | $85.31 | 1,007,556 |
| 2021-07-09 | $86.62 | $87.17 | $86.30 | $86.98 | $85.76 | 1,904,958 |
| 2021-07-08 | $86.77 | $87.69 | $85.85 | $86.51 | $85.30 | 1,048,106 |
| 2021-07-07 | $85.72 | $87.81 | $85.50 | $86.63 | $85.42 | 1,289,835 |
| 2021-07-06 | $85.05 | $85.92 | $84.95 | $85.52 | $84.32 | 1,565,510 |
| 2021-07-02 | $85.10 | $85.74 | $85.01 | $85.27 | $84.08 | 810,147 |
| 2021-07-01 | $85.62 | $85.86 | $84.73 | $84.90 | $83.71 | 975,538 |
| 2021-06-30 | $85.09 | $85.90 | $85.05 | $85.22 | $84.03 | 1,154,119 |
| 2021-06-29 | $85.44 | $85.66 | $84.55 | $84.94 | $83.75 | 946,593 |
| 2021-06-28 | $84.50 | $85.50 | $84.23 | $85.06 | $83.87 | 1,191,929 |
| 2021-06-25 | $83.16 | $84.70 | $82.73 | $84.23 | $83.05 | 6,334,277 |
| 2021-06-24 | $82.75 | $83.31 | $82.40 | $83.18 | $82.01 | 1,116,483 |
| 2021-06-23 | $84.03 | $84.03 | $83.03 | $83.05 | $81.89 | 798,709 |
| 2021-06-22 | $83.98 | $84.47 | $83.74 | $83.94 | $82.76 | 1,247,550 |
| 2021-06-21 | $83.84 | $84.28 | $83.66 | $83.95 | $82.77 | 1,179,428 |
| 2021-06-18 | $84.94 | $85.06 | $83.60 | $83.68 | $82.51 | 2,756,145 |
| 2021-06-17 | $83.98 | $85.55 | $83.57 | $85.46 | $84.26 | 1,479,466 |
| 2021-06-16 | $85.75 | $86.00 | $83.93 | $84.24 | $83.06 | 1,368,450 |
| 2021-06-15 | $84.84 | $85.65 | $84.53 | $85.19 | $84.00 | 1,735,519 |
| 2021-06-14 | $84.98 | $85.08 | $83.95 | $84.54 | $83.36 | 1,395,105 |
| 2021-06-11 | $84.67 | $84.73 | $84.06 | $84.69 | $83.50 | 1,242,739 |
| 2021-06-10 | $84.43 | $85.34 | $84.43 | $84.73 | $83.54 | 2,284,219 |
| 2021-06-09 | $85.40 | $86.00 | $84.41 | $84.54 | $83.36 | 1,144,893 |
| 2021-06-08 | $86.09 | $86.47 | $84.98 | $85.13 | $83.94 | 1,478,226 |
| 2021-06-07 | $86.47 | $86.61 | $85.36 | $86.02 | $84.81 | 1,376,444 |
| 2021-06-04 | $86.28 | $86.63 | $85.72 | $86.47 | $85.26 | 1,661,585 |
| 2021-06-03 | $85.21 | $86.33 | $85.12 | $86.21 | $85.00 | 1,656,280 |
| 2021-06-02 | $84.98 | $85.42 | $84.61 | $85.10 | $83.91 | 1,084,827 |
| 2021-06-01 | $86.04 | $86.82 | $84.39 | $84.87 | $83.68 | 1,121,946 |
| 2021-05-28 | $85.16 | $86.41 | $85.16 | $85.73 | $84.53 | 875,561 |
| 2021-05-27 | $86.41 | $87.09 | $85.23 | $85.31 | $84.11 | 2,481,167 |
| 2021-05-26 | $86.76 | $87.10 | $85.96 | $86.66 | $85.45 | 1,041,570 |
| 2021-05-25 | $87.01 | $87.17 | $85.75 | $86.91 | $85.69 | 1,483,454 |
| 2021-05-24 | $87.39 | $87.82 | $86.81 | $87.20 | $85.98 | 811,799 |
| 2021-05-21 | $87.47 | $87.78 | $87.00 | $87.19 | $85.97 | 1,505,406 |
| 2021-05-20 | $87.66 | $88.59 | $87.29 | $87.38 | $86.16 | 1,225,667 |
| 2021-05-19 | $88.01 | $88.01 | $86.59 | $87.70 | $86.47 | 937,915 |
| 2021-05-18 | $88.08 | $88.88 | $87.52 | $87.84 | $86.61 | 979,542 |
| 2021-05-17 | $88.85 | $89.45 | $88.19 | $88.29 | $87.05 | 1,298,463 |
| 2021-05-14 | $88.81 | $89.42 | $88.49 | $88.55 | $87.31 | 887,443 |
| 2021-05-13 | $86.94 | $89.30 | $86.50 | $88.64 | $87.40 | 1,338,686 |
| 2021-05-12 | $88.55 | $88.55 | $87.35 | $87.40 | $85.93 | 1,154,787 |
| 2021-05-11 | $89.75 | $90.00 | $87.87 | $88.09 | $86.61 | 1,367,346 |
| 2021-05-10 | $87.53 | $89.81 | $87.53 | $89.39 | $87.89 | 1,195,219 |
| 2021-05-07 | $88.44 | $88.88 | $87.39 | $87.43 | $85.96 | 816,234 |
| 2021-05-06 | $88.90 | $89.18 | $88.25 | $88.48 | $86.99 | 895,015 |
| 2021-05-05 | $88.88 | $89.32 | $87.70 | $88.29 | $86.81 | 1,399,700 |
| 2021-05-04 | $87.68 | $89.51 | $87.39 | $89.42 | $87.92 | 1,594,268 |
| 2021-05-03 | $85.76 | $87.78 | $85.44 | $87.45 | $85.98 | 1,117,913 |
| 2021-04-30 | $86.00 | $86.09 | $84.22 | $85.74 | $84.30 | 2,437,000 |
| 2021-04-29 | $84.46 | $86.20 | $84.25 | $85.98 | $84.53 | 1,282,197 |
| 2021-04-28 | $84.82 | $85.21 | $83.93 | $84.40 | $82.98 | 1,247,111 |
| 2021-04-27 | $85.34 | $85.84 | $84.36 | $84.77 | $83.34 | 1,529,126 |
| 2021-04-26 | $87.37 | $87.54 | $85.53 | $86.07 | $84.62 | 1,843,843 |
| 2021-04-23 | $89.23 | $89.79 | $87.33 | $87.56 | $86.09 | 1,416,358 |
| 2021-04-22 | $89.64 | $90.21 | $89.07 | $89.63 | $88.12 | 1,013,521 |
| 2021-04-21 | $89.61 | $90.15 | $89.17 | $89.89 | $88.38 | 1,036,669 |
| 2021-04-20 | $87.39 | $90.24 | $87.39 | $89.17 | $87.67 | 1,263,712 |
| 2021-04-19 | $86.76 | $87.40 | $85.62 | $87.34 | $85.87 | 1,306,782 |
| 2021-04-16 | $88.01 | $88.24 | $87.29 | $87.94 | $86.46 | 962,965 |
| 2021-04-15 | $87.00 | $87.88 | $86.95 | $87.64 | $86.17 | 998,673 |
| 2021-04-14 | $86.80 | $87.11 | $86.21 | $86.89 | $85.43 | 1,058,551 |
| 2021-04-13 | $86.95 | $87.48 | $86.66 | $86.78 | $85.32 | 1,047,964 |
| 2021-04-12 | $87.20 | $87.76 | $86.50 | $87.41 | $85.94 | 1,347,464 |
| 2021-04-09 | $87.25 | $88.08 | $86.41 | $86.79 | $85.33 | 1,329,136 |
| 2021-04-08 | $87.88 | $88.29 | $86.93 | $87.31 | $85.84 | 1,476,209 |
| 2021-04-07 | $88.60 | $88.72 | $87.55 | $87.86 | $86.38 | 1,278,677 |
| 2021-04-06 | $87.02 | $88.80 | $87.00 | $88.21 | $86.73 | 1,162,517 |
| 2021-04-05 | $86.78 | $87.95 | $86.62 | $87.47 | $86.00 | 1,692,924 |
| 2021-04-01 | $86.88 | $87.24 | $85.20 | $86.53 | $85.08 | 1,753,295 |
| 2021-03-31 | $88.06 | $88.48 | $86.92 | $87.35 | $85.88 | 2,227,069 |
| 2021-03-30 | $87.68 | $88.37 | $87.21 | $87.92 | $86.44 | 1,432,141 |
| 2021-03-29 | $87.65 | $89.34 | $87.48 | $88.58 | $87.09 | 2,215,252 |
| 2021-03-26 | $85.64 | $87.55 | $85.25 | $87.35 | $85.88 | 2,333,758 |
| 2021-03-25 | $85.28 | $86.05 | $84.39 | $86.00 | $84.55 | 1,896,800 |
| 2021-03-24 | $84.85 | $85.10 | $83.06 | $84.57 | $83.15 | 1,306,854 |
| 2021-03-23 | $84.98 | $86.04 | $83.99 | $85.71 | $84.27 | 1,508,239 |
| 2021-03-22 | $83.09 | $84.68 | $82.31 | $84.51 | $83.09 | 1,737,214 |
| 2021-03-19 | $82.37 | $83.93 | $82.32 | $83.09 | $81.69 | 3,561,541 |
| 2021-03-18 | $82.23 | $82.91 | $80.91 | $82.26 | $80.88 | 1,793,492 |
| 2021-03-17 | $83.75 | $83.75 | $82.08 | $82.16 | $80.78 | 1,305,813 |
| 2021-03-16 | $82.89 | $83.74 | $82.53 | $83.40 | $82.00 | 1,158,493 |
| 2021-03-15 | $83.55 | $83.55 | $81.78 | $82.90 | $81.51 | 1,763,611 |
| 2021-03-12 | $81.97 | $83.22 | $81.76 | $82.90 | $81.51 | 1,379,769 |
| 2021-03-11 | $80.76 | $82.47 | $80.36 | $81.50 | $80.13 | 1,150,641 |
| 2021-03-10 | $80.53 | $81.89 | $79.57 | $81.15 | $79.79 | 1,225,787 |
| 2021-03-09 | $81.00 | $82.41 | $80.23 | $80.41 | $79.06 | 1,399,762 |
| 2021-03-08 | $79.64 | $81.51 | $79.12 | $80.83 | $79.47 | 1,508,665 |
| 2021-03-05 | $78.07 | $80.25 | $77.62 | $79.96 | $78.62 | 1,939,903 |
| 2021-03-04 | $78.86 | $79.58 | $77.70 | $77.92 | $76.61 | 1,674,534 |
| 2021-03-03 | $78.80 | $79.34 | $78.35 | $78.43 | $77.11 | 1,139,774 |
| 2021-03-02 | $78.62 | $79.85 | $78.54 | $79.22 | $77.89 | 1,194,419 |
| 2021-03-01 | $78.88 | $80.24 | $78.58 | $78.69 | $77.37 | 1,174,113 |
| 2021-02-26 | $79.87 | $80.18 | $78.73 | $78.75 | $77.43 | 1,509,419 |
| 2021-02-25 | $79.46 | $80.88 | $78.82 | $79.39 | $78.06 | 1,126,800 |
| 2021-02-24 | $80.29 | $80.69 | $78.69 | $79.55 | $78.21 | 1,635,286 |
| 2021-02-23 | $81.01 | $81.49 | $80.19 | $81.03 | $79.67 | 1,097,050 |
| 2021-02-22 | $81.55 | $81.58 | $80.06 | $80.52 | $79.17 | 1,350,336 |
| 2021-02-19 | $83.12 | $83.47 | $81.41 | $81.45 | $80.08 | 1,486,442 |
| 2021-02-18 | $82.23 | $83.73 | $81.95 | $83.55 | $82.15 | 890,719 |
| 2021-02-17 | $81.46 | $82.91 | $81.03 | $82.76 | $81.37 | 1,515,437 |
| 2021-02-16 | $82.73 | $83.03 | $81.59 | $81.67 | $80.30 | 1,101,882 |
| 2021-02-12 | $82.33 | $82.96 | $81.76 | $82.94 | $81.55 | 889,019 |
| 2021-02-11 | $83.53 | $83.62 | $82.17 | $82.72 | $81.08 | 849,314 |
| 2021-02-10 | $83.38 | $84.06 | $83.05 | $83.24 | $81.59 | 1,226,968 |
| 2021-02-09 | $82.15 | $83.04 | $81.60 | $82.95 | $81.31 | 1,396,582 |
| 2021-02-08 | $83.04 | $83.45 | $81.90 | $82.33 | $80.70 | 1,133,707 |
| 2021-02-05 | $82.29 | $84.08 | $82.03 | $82.87 | $81.23 | 1,577,070 |
| 2021-02-04 | $82.50 | $83.20 | $81.46 | $82.16 | $80.53 | 1,375,210 |
| 2021-02-03 | $82.66 | $83.63 | $81.75 | $83.01 | $81.37 | 1,643,303 |
| 2021-02-02 | $83.99 | $83.99 | $82.62 | $82.69 | $81.05 | 1,781,870 |
| 2021-02-01 | $84.32 | $85.41 | $83.06 | $83.99 | $82.33 | 2,080,750 |
| 2021-01-29 | $86.53 | $87.50 | $84.33 | $84.43 | $82.76 | 2,364,843 |
| 2021-01-28 | $87.54 | $88.78 | $86.71 | $86.91 | $85.19 | 1,822,175 |
| 2021-01-27 | $87.88 | $90.24 | $87.54 | $87.78 | $86.04 | 2,064,025 |
| 2021-01-26 | $86.88 | $88.07 | $86.02 | $88.00 | $86.26 | 1,440,909 |
| 2021-01-25 | $85.49 | $88.49 | $85.11 | $87.12 | $85.40 | 1,644,508 |
| 2021-01-22 | $85.48 | $85.99 | $84.53 | $84.92 | $83.24 | 1,446,104 |
| 2021-01-21 | $84.80 | $85.41 | $84.22 | $85.06 | $83.38 | 977,557 |
| 2021-01-20 | $85.02 | $85.25 | $83.93 | $84.74 | $83.06 | 1,457,898 |
| 2021-01-19 | $85.91 | $86.04 | $84.48 | $85.16 | $83.47 | 1,396,112 |
| 2021-01-15 | $84.38 | $85.83 | $83.98 | $85.24 | $83.55 | 1,961,631 |
| 2021-01-14 | $84.61 | $85.07 | $84.09 | $84.51 | $82.84 | 1,034,807 |
| 2021-01-13 | $84.16 | $84.91 | $83.61 | $84.48 | $82.81 | 1,657,848 |
| 2021-01-12 | $84.83 | $85.00 | $83.61 | $83.87 | $82.21 | 1,608,372 |
| 2021-01-11 | $85.64 | $86.31 | $84.57 | $84.92 | $83.24 | 893,322 |
| 2021-01-08 | $84.65 | $85.48 | $83.81 | $85.40 | $83.71 | 1,722,684 |
| 2021-01-07 | $85.17 | $85.81 | $84.12 | $84.90 | $83.22 | 1,632,284 |
| 2021-01-06 | $85.53 | $86.61 | $85.25 | $85.95 | $84.25 | 1,439,469 |
| 2021-01-05 | $86.50 | $86.96 | $85.27 | $85.82 | $84.12 | 1,646,266 |
| 2021-01-04 | $87.02 | $87.79 | $85.59 | $86.60 | $84.89 | 1,355,515 |
| 2020-12-31 | $86.93 | $87.26 | $86.20 | $87.23 | $85.50 | 1,651,446 |
| 2020-12-30 | $87.00 | $87.49 | $86.68 | $86.71 | $84.99 | 701,165 |
| 2020-12-29 | $87.71 | $88.45 | $86.84 | $87.08 | $85.36 | 657,360 |
| 2020-12-28 | $87.55 | $87.85 | $86.84 | $87.48 | $85.75 | 633,421 |
| 2020-12-24 | $86.78 | $87.29 | $86.39 | $86.86 | $85.14 | 281,895 |
| 2020-12-23 | $86.70 | $87.39 | $86.67 | $86.94 | $85.22 | 681,864 |
| 2020-12-22 | $86.20 | $86.91 | $85.79 | $86.56 | $84.85 | 1,122,832 |
| 2020-12-21 | $87.22 | $87.71 | $86.00 | $86.54 | $84.83 | 1,356,236 |
| 2020-12-18 | $87.26 | $88.28 | $86.70 | $88.15 | $86.40 | 2,454,504 |
| 2020-12-17 | $87.06 | $87.86 | $86.81 | $87.21 | $85.48 | 963,887 |
| 2020-12-16 | $86.39 | $87.64 | $86.27 | $86.67 | $84.95 | 923,446 |
| 2020-12-15 | $86.38 | $87.19 | $85.96 | $86.16 | $84.45 | 1,377,632 |
| 2020-12-14 | $85.98 | $86.84 | $85.76 | $86.06 | $84.36 | 1,049,352 |
| 2020-12-11 | $85.37 | $86.25 | $85.20 | $85.85 | $84.15 | 1,226,712 |
| 2020-12-10 | $86.69 | $87.20 | $85.05 | $85.33 | $83.64 | 1,222,620 |
| 2020-12-09 | $87.13 | $87.50 | $86.05 | $86.44 | $84.73 | 1,158,002 |
| 2020-12-08 | $86.26 | $87.41 | $86.00 | $87.09 | $85.37 | 1,499,870 |
| 2020-12-07 | $86.25 | $87.47 | $86.18 | $86.76 | $85.04 | 1,367,909 |
| 2020-12-04 | $86.35 | $87.27 | $85.83 | $86.34 | $84.63 | 1,109,320 |
| 2020-12-03 | $85.95 | $86.91 | $85.58 | $86.59 | $84.88 | 1,148,363 |
| 2020-12-02 | $87.77 | $87.94 | $85.08 | $86.26 | $84.55 | 1,311,117 |
| 2020-12-01 | $88.37 | $88.46 | $86.61 | $87.84 | $86.10 | 2,188,693 |
| 2020-11-30 | $86.21 | $87.84 | $85.56 | $87.77 | $86.03 | 2,803,094 |
| 2020-11-27 | $85.93 | $86.33 | $85.12 | $86.27 | $84.56 | 747,876 |
| 2020-11-25 | $84.31 | $86.10 | $84.16 | $85.58 | $83.89 | 1,442,515 |
| 2020-11-24 | $85.43 | $85.92 | $83.43 | $83.65 | $81.99 | 1,651,262 |
| 2020-11-23 | $85.62 | $86.35 | $84.77 | $85.27 | $83.58 | 1,031,718 |
| 2020-11-20 | $86.48 | $87.18 | $85.62 | $85.96 | $84.26 | 1,178,361 |
| 2020-11-19 | $85.91 | $87.32 | $85.83 | $86.20 | $84.49 | 1,110,838 |
| 2020-11-18 | $87.25 | $87.63 | $85.99 | $86.00 | $84.30 | 1,927,372 |
| 2020-11-17 | $87.47 | $88.28 | $87.00 | $87.21 | $85.48 | 1,356,349 |
| 2020-11-16 | $87.21 | $88.03 | $86.06 | $87.97 | $86.23 | 1,145,373 |
| 2020-11-13 | $87.42 | $87.96 | $86.48 | $87.38 | $85.65 | 1,456,966 |
| 2020-11-12 | $88.09 | $88.83 | $86.63 | $87.50 | $85.53 | 2,689,093 |
| 2020-11-11 | $87.30 | $88.20 | $86.91 | $87.41 | $85.44 | 3,891,383 |
| 2020-11-10 | $84.57 | $86.98 | $84.24 | $86.32 | $84.38 | 2,350,536 |
| 2020-11-09 | $91.66 | $91.86 | $84.78 | $84.83 | $82.92 | 2,914,793 |
| 2020-11-06 | $90.04 | $91.38 | $89.97 | $90.50 | $88.47 | 1,038,682 |
| 2020-11-05 | $91.08 | $91.60 | $89.24 | $90.03 | $88.01 | 1,499,480 |
| 2020-11-04 | $90.05 | $90.97 | $89.53 | $89.77 | $87.75 | 1,382,737 |
| 2020-11-03 | $88.56 | $89.93 | $88.23 | $89.00 | $87.00 | 1,602,596 |
| 2020-11-02 | $89.86 | $90.64 | $87.15 | $87.90 | $85.92 | 2,505,936 |
| 2020-10-30 | $87.18 | $88.96 | $86.62 | $88.39 | $86.40 | 1,961,490 |
| 2020-10-29 | $84.00 | $87.90 | $82.52 | $87.06 | $85.10 | 2,947,085 |
| 2020-10-28 | $91.21 | $91.81 | $88.20 | $88.24 | $86.26 | 1,969,610 |
| 2020-10-27 | $92.26 | $93.22 | $91.71 | $92.23 | $90.16 | 1,328,079 |
| 2020-10-26 | $91.26 | $92.01 | $90.77 | $91.91 | $89.84 | 759,992 |
| 2020-10-23 | $91.30 | $91.96 | $90.98 | $91.91 | $89.84 | 959,660 |
| 2020-10-22 | $92.02 | $92.18 | $90.94 | $90.99 | $88.94 | 943,836 |
| 2020-10-21 | $92.37 | $93.53 | $92.16 | $92.19 | $90.12 | 1,183,918 |
| 2020-10-20 | $93.22 | $93.89 | $92.18 | $92.24 | $90.17 | 923,114 |
| 2020-10-19 | $93.60 | $94.63 | $91.99 | $92.34 | $90.26 | 1,294,884 |
| 2020-10-16 | $95.11 | $95.42 | $92.96 | $93.19 | $91.09 | 3,391,202 |
| 2020-10-15 | $93.93 | $95.74 | $93.56 | $95.10 | $92.96 | 1,398,942 |
| 2020-10-14 | $95.32 | $96.31 | $94.41 | $94.47 | $92.35 | 1,127,628 |
| 2020-10-13 | $93.22 | $95.91 | $92.78 | $95.18 | $93.04 | 1,649,420 |
| 2020-10-12 | $92.70 | $94.30 | $92.14 | $93.27 | $91.17 | 1,247,702 |
| 2020-10-09 | $91.46 | $93.46 | $91.34 | $92.76 | $90.67 | 1,076,467 |
| 2020-10-08 | $90.82 | $91.98 | $90.51 | $91.14 | $89.09 | 990,421 |
| 2020-10-07 | $90.49 | $91.60 | $90.36 | $90.93 | $88.89 | 2,046,912 |
| 2020-10-06 | $90.76 | $91.23 | $89.39 | $89.85 | $87.83 | 1,489,108 |
| 2020-10-05 | $91.02 | $91.92 | $90.23 | $90.73 | $88.69 | 1,840,120 |
| 2020-10-02 | $93.16 | $93.31 | $91.06 | $91.17 | $89.12 | 1,498,750 |
| 2020-10-01 | $94.01 | $94.03 | $92.59 | $93.10 | $91.01 | 933,914 |
| 2020-09-30 | $93.32 | $94.16 | $92.74 | $93.71 | $91.60 | 1,297,126 |
| 2020-09-29 | $93.74 | $94.10 | $92.27 | $92.85 | $90.76 | 1,120,649 |
| 2020-09-28 | $93.62 | $94.40 | $93.21 | $93.46 | $91.36 | 1,048,935 |
| 2020-09-25 | $92.34 | $93.09 | $92.10 | $92.95 | $90.86 | 921,917 |
| 2020-09-24 | $91.71 | $93.45 | $91.49 | $92.59 | $90.51 | 1,077,308 |
| 2020-09-23 | $92.05 | $92.34 | $91.11 | $91.61 | $89.55 | 1,083,127 |
| 2020-09-22 | $89.81 | $92.13 | $89.55 | $91.59 | $89.53 | 1,837,394 |
| 2020-09-21 | $90.19 | $91.06 | $88.64 | $89.64 | $87.62 | 1,449,833 |
| 2020-09-18 | $90.37 | $91.79 | $89.60 | $90.32 | $88.29 | 3,051,040 |
| 2020-09-17 | $91.35 | $92.37 | $90.55 | $92.06 | $89.99 | 1,139,532 |
| 2020-09-16 | $92.59 | $93.17 | $91.73 | $91.96 | $89.89 | 1,047,926 |
| 2020-09-15 | $92.86 | $93.75 | $91.96 | $92.33 | $90.25 | 1,336,407 |
| 2020-09-14 | $93.55 | $93.60 | $92.43 | $92.72 | $90.64 | 761,758 |
| 2020-09-11 | $93.36 | $94.03 | $92.17 | $92.87 | $90.78 | 914,701 |
| 2020-09-10 | $93.96 | $94.72 | $92.72 | $92.89 | $90.80 | 921,875 |
| 2020-09-09 | $92.74 | $95.12 | $92.74 | $94.04 | $91.93 | 1,004,651 |
| 2020-09-08 | $93.50 | $93.68 | $91.57 | $91.90 | $89.83 | 1,313,855 |
| 2020-09-04 | $94.03 | $94.86 | $92.11 | $93.30 | $91.20 | 1,149,040 |
| 2020-09-03 | $97.94 | $98.10 | $93.40 | $94.26 | $92.14 | 1,448,633 |
| 2020-09-02 | $95.53 | $98.96 | $95.50 | $98.16 | $95.95 | 1,926,636 |
| 2020-09-01 | $95.34 | $95.50 | $94.15 | $95.33 | $93.19 | 894,822 |
| 2020-08-31 | $94.85 | $95.91 | $94.84 | $95.83 | $93.68 | 1,259,990 |
| 2020-08-28 | $95.63 | $96.35 | $94.08 | $94.91 | $92.78 | 1,259,452 |
| 2020-08-27 | $96.35 | $97.02 | $95.77 | $96.10 | $93.94 | 789,583 |
| 2020-08-26 | $95.69 | $96.44 | $95.14 | $95.91 | $93.75 | 738,327 |
| 2020-08-25 | $96.80 | $96.83 | $95.92 | $96.10 | $93.94 | 1,017,993 |
| 2020-08-24 | $96.17 | $96.64 | $95.60 | $96.63 | $94.46 | 733,525 |
| 2020-08-21 | $96.89 | $96.99 | $95.95 | $96.50 | $94.33 | 1,319,714 |
| 2020-08-20 | $96.14 | $96.72 | $95.55 | $96.54 | $94.37 | 815,112 |
| 2020-08-19 | $96.61 | $97.15 | $95.78 | $96.29 | $94.13 | 1,008,271 |
| 2020-08-18 | $96.03 | $96.68 | $95.34 | $96.46 | $94.29 | 1,874,817 |
| 2020-08-17 | $94.22 | $96.25 | $93.75 | $95.79 | $93.64 | 2,140,221 |
| 2020-08-14 | $94.94 | $94.94 | $93.99 | $94.26 | $92.14 | 743,573 |
| 2020-08-13 | $94.32 | $94.81 | $93.61 | $94.75 | $92.62 | 830,623 |
| 2020-08-12 | $93.27 | $95.34 | $92.95 | $94.83 | $92.46 | 943,377 |
| 2020-08-11 | $94.54 | $94.54 | $92.25 | $92.71 | $90.40 | 1,170,407 |
| 2020-08-10 | $95.00 | $95.19 | $94.15 | $94.78 | $92.41 | 903,633 |
| 2020-08-07 | $95.14 | $95.80 | $94.14 | $94.96 | $92.59 | 1,352,883 |
| 2020-08-06 | $95.75 | $96.19 | $94.85 | $95.12 | $92.75 | 1,177,013 |
| 2020-08-05 | $96.10 | $96.72 | $95.45 | $95.83 | $93.44 | 1,342,099 |
| 2020-08-04 | $92.96 | $96.40 | $92.56 | $96.05 | $93.65 | 1,929,690 |
| 2020-08-03 | $95.19 | $95.86 | $91.86 | $93.41 | $91.08 | 3,076,461 |
| 2020-07-31 | $93.77 | $96.40 | $92.04 | $96.33 | $93.93 | 4,193,050 |
| 2020-07-30 | $89.30 | $90.45 | $88.68 | $90.06 | $87.81 | 2,215,661 |
| 2020-07-29 | $88.22 | $89.56 | $87.81 | $89.31 | $87.08 | 1,338,684 |
| 2020-07-28 | $87.45 | $88.81 | $87.11 | $88.21 | $86.01 | 1,146,841 |
| 2020-07-27 | $86.18 | $87.50 | $85.92 | $87.17 | $84.99 | 1,112,096 |
| 2020-07-24 | $86.27 | $86.59 | $85.13 | $85.87 | $83.73 | 1,346,868 |
| 2020-07-23 | $85.78 | $86.95 | $85.70 | $86.22 | $84.07 | 1,481,304 |
| 2020-07-22 | $84.90 | $85.16 | $83.96 | $85.14 | $83.02 | 1,232,505 |
| 2020-07-21 | $84.73 | $85.40 | $83.73 | $84.50 | $82.39 | 1,480,114 |
| 2020-07-20 | $84.70 | $85.07 | $83.90 | $84.29 | $82.19 | 1,189,241 |
| 2020-07-17 | $84.63 | $85.36 | $84.21 | $84.87 | $82.75 | 3,644,901 |
| 2020-07-16 | $83.39 | $84.66 | $81.74 | $84.20 | $82.10 | 1,851,524 |
| 2020-07-15 | $84.48 | $85.31 | $83.89 | $84.60 | $82.49 | 1,397,091 |
| 2020-07-14 | $82.06 | $84.50 | $82.06 | $84.48 | $82.37 | 2,108,875 |
| 2020-07-13 | $82.88 | $84.79 | $81.76 | $82.13 | $80.08 | 2,579,896 |
| 2020-07-10 | $81.61 | $83.04 | $81.10 | $82.78 | $80.71 | 1,688,959 |
| 2020-07-09 | $80.28 | $81.87 | $80.27 | $81.73 | $79.69 | 2,166,461 |
| 2020-07-08 | $78.96 | $80.30 | $78.82 | $80.26 | $78.26 | 1,652,785 |
| 2020-07-07 | $77.64 | $79.24 | $77.56 | $79.05 | $77.08 | 1,258,683 |
| 2020-07-06 | $79.00 | $79.24 | $77.57 | $77.86 | $75.92 | 1,327,085 |
| 2020-07-02 | $78.39 | $78.85 | $77.82 | $78.29 | $76.34 | 1,059,369 |
| 2020-07-01 | $77.50 | $78.28 | $77.31 | $77.90 | $75.96 | 1,308,908 |
| 2020-06-30 | $76.80 | $77.48 | $76.40 | $77.30 | $75.37 | 1,600,731 |
| 2020-06-29 | $76.74 | $76.97 | $76.02 | $76.72 | $74.81 | 1,159,703 |
| 2020-06-26 | $76.97 | $77.48 | $76.06 | $76.15 | $74.25 | 2,134,020 |
| 2020-06-25 | $76.46 | $76.82 | $75.43 | $76.74 | $74.83 | 803,977 |
| 2020-06-24 | $77.04 | $77.11 | $75.85 | $76.25 | $74.35 | 1,337,911 |
| 2020-06-23 | $77.90 | $78.31 | $77.06 | $77.11 | $75.19 | 1,329,106 |
| 2020-06-22 | $77.37 | $77.97 | $77.11 | $77.55 | $75.61 | 1,031,014 |
| 2020-06-19 | $78.87 | $79.09 | $77.39 | $77.52 | $75.59 | 2,877,865 |
| 2020-06-18 | $77.00 | $78.05 | $76.40 | $77.82 | $75.88 | 2,187,957 |
| 2020-06-17 | $75.16 | $76.20 | $75.12 | $75.37 | $73.49 | 1,274,841 |
| 2020-06-16 | $74.89 | $75.21 | $73.90 | $74.74 | $72.87 | 927,941 |
| 2020-06-15 | $72.64 | $74.11 | $72.03 | $73.87 | $72.03 | 1,056,313 |
| 2020-06-12 | $74.58 | $75.08 | $72.82 | $73.08 | $71.26 | 1,173,101 |
| 2020-06-11 | $75.50 | $76.98 | $74.40 | $74.42 | $72.56 | 1,549,934 |
| 2020-06-10 | $75.16 | $76.30 | $74.70 | $75.50 | $73.62 | 1,422,550 |
| 2020-06-09 | $74.88 | $75.44 | $74.19 | $74.93 | $73.06 | 1,076,661 |
| 2020-06-08 | $72.88 | $74.89 | $72.76 | $74.75 | $72.88 | 1,218,635 |
| 2020-06-05 | $73.77 | $74.40 | $72.44 | $73.79 | $71.95 | 1,906,825 |
| 2020-06-04 | $74.80 | $75.86 | $73.83 | $74.27 | $72.42 | 866,831 |
| 2020-06-03 | $76.00 | $76.14 | $75.10 | $75.14 | $73.26 | 1,095,016 |
| 2020-06-02 | $75.16 | $76.42 | $75.11 | $75.87 | $73.98 | 1,448,720 |
| 2020-06-01 | $74.99 | $76.00 | $74.62 | $75.30 | $73.42 | 1,235,942 |
| 2020-05-29 | $74.12 | $75.22 | $73.46 | $75.07 | $73.20 | 2,025,616 |
| 2020-05-28 | $73.87 | $74.70 | $73.55 | $74.04 | $72.19 | 1,986,606 |
| 2020-05-27 | $70.31 | $73.01 | $70.14 | $72.92 | $71.10 | 1,788,161 |
| 2020-05-26 | $72.20 | $72.20 | $70.07 | $70.30 | $68.55 | 1,885,374 |
| 2020-05-22 | $70.95 | $72.29 | $70.61 | $71.93 | $70.14 | 941,691 |
| 2020-05-21 | $72.14 | $72.14 | $70.79 | $70.97 | $69.20 | 1,050,608 |
| 2020-05-20 | $72.31 | $72.54 | $71.62 | $72.15 | $70.35 | 1,161,326 |
| 2020-05-19 | $72.74 | $72.92 | $72.04 | $72.11 | $70.31 | 1,397,736 |
| 2020-05-18 | $73.75 | $73.96 | $72.42 | $73.09 | $71.27 | 2,079,826 |
| 2020-05-15 | $72.95 | $74.38 | $72.68 | $73.60 | $71.76 | 3,582,138 |
| 2020-05-14 | $73.30 | $73.95 | $71.10 | $72.80 | $70.98 | 1,862,313 |
| 2020-05-13 | $73.27 | $74.00 | $73.08 | $73.45 | $71.38 | 1,454,349 |
| 2020-05-12 | $74.35 | $74.50 | $73.21 | $73.38 | $71.31 | 1,388,306 |
| 2020-05-11 | $73.41 | $74.67 | $73.22 | $73.99 | $71.91 | 1,426,373 |
| 2020-05-08 | $73.25 | $73.67 | $72.95 | $73.35 | $71.28 | 1,254,180 |
| 2020-05-07 | $72.31 | $73.42 | $71.79 | $72.38 | $70.34 | 1,293,152 |
| 2020-05-06 | $73.40 | $73.80 | $71.77 | $71.85 | $69.83 | 1,190,758 |
| 2020-05-05 | $71.78 | $73.77 | $71.60 | $73.43 | $71.36 | 1,578,872 |
| 2020-05-04 | $71.22 | $72.47 | $70.18 | $71.93 | $69.90 | 1,672,307 |
| 2020-05-01 | $70.25 | $71.64 | $69.85 | $71.22 | $69.21 | 2,245,072 |
| 2020-04-30 | $69.11 | $70.93 | $67.64 | $69.99 | $68.02 | 3,151,766 |
| 2020-04-29 | $69.42 | $69.42 | $67.08 | $68.37 | $66.44 | 2,194,366 |
| 2020-04-28 | $70.96 | $71.91 | $68.86 | $69.42 | $67.47 | 1,838,158 |
| 2020-04-27 | $72.30 | $72.39 | $71.18 | $71.48 | $69.47 | 799,498 |
| 2020-04-24 | $70.54 | $71.48 | $70.50 | $71.35 | $69.34 | 1,047,652 |
| 2020-04-23 | $71.27 | $71.93 | $70.22 | $70.66 | $68.67 | 1,010,909 |
| 2020-04-22 | $70.98 | $71.91 | $70.72 | $71.41 | $69.40 | 785,973 |
| 2020-04-21 | $72.11 | $72.33 | $70.20 | $70.55 | $68.56 | 1,361,343 |
| 2020-04-20 | $73.08 | $74.10 | $72.33 | $72.67 | $70.62 | 1,253,835 |
| 2020-04-17 | $73.22 | $73.67 | $71.83 | $73.55 | $71.48 | 1,732,268 |
| 2020-04-16 | $72.64 | $72.97 | $71.25 | $72.65 | $70.60 | 1,632,501 |
| 2020-04-15 | $71.85 | $72.73 | $71.38 | $72.00 | $69.97 | 1,550,257 |
| 2020-04-14 | $70.21 | $72.40 | $68.85 | $72.14 | $70.11 | 2,276,121 |
| 2020-04-13 | $67.27 | $68.59 | $67.27 | $68.10 | $66.18 | 1,009,453 |
| 2020-04-09 | $68.35 | $69.98 | $68.09 | $68.39 | $66.46 | 1,063,540 |
| 2020-04-08 | $67.53 | $68.98 | $66.69 | $68.61 | $66.68 | 1,147,057 |
| 2020-04-07 | $68.86 | $69.69 | $66.97 | $67.01 | $65.12 | 1,801,390 |
| 2020-04-06 | $68.30 | $69.45 | $68.01 | $68.86 | $66.92 | 1,806,949 |
| 2020-04-03 | $65.78 | $68.18 | $65.78 | $67.65 | $65.75 | 1,356,263 |
| 2020-04-02 | $63.08 | $66.74 | $63.08 | $66.27 | $64.40 | 2,273,898 |
| 2020-04-01 | $62.80 | $64.47 | $61.89 | $63.80 | $62.00 | 1,534,263 |
| 2020-03-31 | $64.32 | $65.55 | $63.52 | $64.18 | $62.37 | 2,405,811 |
| 2020-03-30 | $63.18 | $65.26 | $63.01 | $64.81 | $62.99 | 2,218,176 |
| 2020-03-27 | $61.99 | $63.53 | $61.29 | $61.97 | $60.23 | 2,057,763 |
| 2020-03-26 | $60.31 | $63.98 | $60.31 | $62.90 | $61.13 | 2,229,815 |
| 2020-03-25 | $61.95 | $63.82 | $59.82 | $60.30 | $58.60 | 2,966,304 |
| 2020-03-24 | $62.28 | $63.37 | $59.36 | $62.75 | $60.98 | 2,321,481 |
| 2020-03-23 | $65.62 | $65.77 | $59.78 | $60.87 | $59.16 | 2,883,470 |
| 2020-03-20 | $66.00 | $66.98 | $64.14 | $65.75 | $63.90 | 3,647,121 |
| 2020-03-19 | $69.86 | $70.94 | $65.75 | $66.70 | $64.82 | 2,357,074 |
| 2020-03-18 | $65.88 | $71.72 | $65.71 | $69.38 | $67.43 | 3,034,804 |
| 2020-03-17 | $61.88 | $71.87 | $61.70 | $68.69 | $66.76 | 3,963,629 |
| 2020-03-16 | $50.02 | $64.42 | $47.98 | $60.43 | $58.73 | 3,875,072 |
| 2020-03-13 | $65.95 | $66.04 | $62.11 | $63.29 | $61.51 | 4,123,645 |
| 2020-03-12 | $63.91 | $69.97 | $61.00 | $63.41 | $61.62 | 3,917,508 |
| 2020-03-11 | $71.15 | $71.88 | $68.00 | $68.41 | $66.48 | 2,659,718 |
| 2020-03-10 | $72.14 | $73.21 | $70.01 | $72.77 | $70.72 | 2,095,534 |
| 2020-03-09 | $70.99 | $73.10 | $70.18 | $70.74 | $68.75 | 1,976,722 |
| 2020-03-06 | $73.16 | $75.19 | $72.69 | $74.68 | $72.58 | 2,370,960 |
| 2020-03-05 | $75.23 | $75.65 | $73.81 | $75.03 | $72.92 | 1,634,561 |
| 2020-03-04 | $74.39 | $76.55 | $73.91 | $76.47 | $74.32 | 1,907,722 |
| 2020-03-03 | $75.00 | $75.91 | $72.42 | $73.06 | $71.00 | 2,257,613 |
| 2020-03-02 | $69.83 | $75.04 | $69.53 | $74.96 | $72.85 | 3,901,115 |
| 2020-02-28 | $70.21 | $70.98 | $68.05 | $69.52 | $67.56 | 3,499,096 |
| 2020-02-27 | $74.43 | $74.83 | $71.39 | $71.86 | $69.84 | 2,229,259 |
| 2020-02-26 | $74.73 | $75.54 | $74.28 | $74.43 | $72.33 | 1,586,408 |
| 2020-02-25 | $75.33 | $76.01 | $74.22 | $74.76 | $72.65 | 1,455,127 |
| 2020-02-24 | $76.39 | $77.00 | $75.39 | $75.51 | $73.38 | 1,363,360 |
| 2020-02-21 | $76.06 | $76.87 | $76.06 | $76.61 | $74.45 | 953,642 |
| 2020-02-20 | $75.96 | $76.79 | $75.36 | $76.31 | $74.16 | 2,126,147 |
| 2020-02-19 | $76.09 | $76.42 | $75.66 | $75.78 | $73.65 | 1,048,131 |
| 2020-02-18 | $76.54 | $76.85 | $75.90 | $76.15 | $74.01 | 1,436,075 |
| 2020-02-14 | $75.89 | $76.46 | $75.69 | $76.43 | $74.28 | 884,789 |
| 2020-02-13 | $75.49 | $76.43 | $75.43 | $75.72 | $73.59 | 948,119 |
| 2020-02-12 | $74.55 | $75.92 | $74.55 | $75.68 | $73.32 | 1,644,243 |
| 2020-02-11 | $75.35 | $75.74 | $74.58 | $74.78 | $72.44 | 990,915 |
| 2020-02-10 | $74.58 | $75.67 | $74.58 | $75.55 | $73.19 | 939,876 |
| 2020-02-07 | $74.30 | $74.68 | $73.80 | $74.49 | $72.16 | 1,170,022 |
| 2020-02-06 | $74.30 | $74.73 | $73.84 | $73.96 | $71.65 | 916,865 |
| 2020-02-05 | $74.79 | $74.99 | $74.16 | $74.26 | $71.94 | 1,507,673 |
| 2020-02-04 | $75.13 | $75.74 | $74.61 | $74.74 | $72.41 | 2,475,137 |
| 2020-02-03 | $74.73 | $76.38 | $74.58 | $75.11 | $72.76 | 2,354,602 |
| 2020-01-31 | $74.54 | $77.24 | $74.07 | $74.22 | $71.90 | 3,679,441 |
| 2020-01-30 | $72.90 | $73.09 | $71.93 | $72.78 | $70.51 | 2,903,455 |
| 2020-01-29 | $72.08 | $73.10 | $71.70 | $72.70 | $70.43 | 1,269,646 |
| 2020-01-28 | $72.14 | $72.76 | $71.52 | $72.02 | $69.77 | 1,685,402 |
| 2020-01-27 | $71.00 | $72.79 | $70.29 | $72.38 | $70.12 | 2,708,677 |
| 2020-01-24 | $71.24 | $71.92 | $70.94 | $71.31 | $69.08 | 2,362,298 |
| 2020-01-23 | $72.14 | $72.73 | $70.94 | $70.98 | $68.76 | 2,276,843 |
| 2020-01-22 | $72.63 | $72.65 | $72.09 | $72.22 | $69.96 | 1,456,612 |
| 2020-01-21 | $72.00 | $72.57 | $71.79 | $72.50 | $70.24 | 1,951,060 |
| 2020-01-17 | $71.76 | $72.22 | $71.66 | $72.00 | $69.75 | 2,043,876 |
| 2020-01-16 | $71.95 | $72.35 | $71.62 | $71.68 | $69.44 | 1,680,216 |
| 2020-01-15 | $71.33 | $72.35 | $71.33 | $71.84 | $69.60 | 1,228,007 |
| 2020-01-14 | $70.81 | $71.21 | $70.62 | $71.17 | $68.95 | 1,766,794 |
| 2020-01-13 | $70.22 | $71.22 | $70.14 | $70.82 | $68.61 | 1,172,670 |
| 2020-01-10 | $69.73 | $70.37 | $69.36 | $70.10 | $67.91 | 1,061,280 |
| 2020-01-09 | $69.22 | $70.19 | $69.13 | $69.75 | $67.57 | 1,363,952 |
| 2020-01-08 | $69.88 | $69.88 | $68.94 | $69.23 | $67.07 | 1,699,249 |
| 2020-01-07 | $70.16 | $70.37 | $69.30 | $69.86 | $67.68 | 1,583,783 |
| 2020-01-06 | $70.43 | $70.92 | $70.17 | $70.54 | $68.34 | 1,541,430 |
| 2020-01-03 | $69.60 | $70.42 | $69.54 | $70.27 | $68.08 | 1,224,237 |
| 2020-01-02 | $70.38 | $70.71 | $69.66 | $70.03 | $67.84 | 1,424,290 |
| 2019-12-31 | $70.35 | $70.35 | $70.35 | $70.35 | $68.15 | 1,611,133 |
| 2019-12-30 | $70.55 | $70.56 | $69.91 | $70.35 | $68.15 | 1,159,165 |
| 2019-12-27 | $70.50 | $70.76 | $70.26 | $70.70 | $68.49 | 940,962 |
| 2019-12-26 | $70.53 | $70.69 | $70.20 | $70.37 | $68.17 | 988,958 |
| 2019-12-24 | $70.15 | $70.46 | $69.99 | $70.35 | $68.15 | 265,404 |
| 2019-12-23 | $70.53 | $70.67 | $69.99 | $70.15 | $67.96 | 1,048,347 |
| 2019-12-20 | $70.21 | $70.83 | $69.90 | $70.25 | $68.06 | 3,645,326 |
| 2019-12-19 | $68.87 | $69.78 | $68.49 | $69.49 | $67.32 | 1,204,310 |
| 2019-12-18 | $68.74 | $68.86 | $67.99 | $68.61 | $66.47 | 1,630,264 |
| 2019-12-17 | $68.65 | $69.22 | $68.45 | $68.74 | $66.59 | 1,976,956 |
| 2019-12-16 | $70.01 | $70.25 | $68.89 | $68.92 | $66.77 | 1,686,806 |
| 2019-12-13 | $69.26 | $70.26 | $69.16 | $69.99 | $67.80 | 2,096,850 |
| 2019-12-12 | $69.43 | $69.94 | $69.16 | $69.55 | $67.38 | 1,667,010 |
| 2019-12-11 | $69.40 | $69.92 | $69.13 | $69.40 | $67.23 | 1,699,273 |
| 2019-12-10 | $68.82 | $69.42 | $68.35 | $69.35 | $67.18 | 2,123,902 |
| 2019-12-09 | $70.25 | $70.64 | $70.01 | $70.35 | $68.15 | 1,171,432 |
| 2019-12-06 | $69.83 | $70.60 | $69.77 | $70.25 | $68.06 | 1,494,143 |
| 2019-12-05 | $69.57 | $70.12 | $69.19 | $69.74 | $67.56 | 1,673,141 |
| 2019-12-04 | $68.81 | $70.21 | $68.81 | $70.14 | $67.95 | 940,031 |
| 2019-12-03 | $70.00 | $70.22 | $68.87 | $69.12 | $66.96 | 1,436,222 |
| 2019-12-02 | $70.06 | $70.31 | $69.39 | $69.81 | $67.63 | 1,356,910 |
| 2019-11-29 | $70.30 | $70.71 | $69.78 | $70.24 | $68.05 | 611,546 |
| 2019-11-27 | $69.73 | $70.55 | $69.61 | $70.20 | $68.01 | 1,150,554 |
| 2019-11-26 | $68.84 | $70.06 | $68.67 | $69.50 | $67.33 | 3,317,376 |
| 2019-11-25 | $69.11 | $69.46 | $68.60 | $68.79 | $66.64 | 2,037,659 |
| 2019-11-22 | $69.00 | $69.19 | $67.91 | $68.84 | $66.69 | 1,959,664 |
| 2019-11-21 | $69.82 | $70.08 | $68.95 | $68.96 | $66.81 | 2,699,935 |
| 2019-11-20 | $69.20 | $69.95 | $69.01 | $69.68 | $67.50 | 2,115,632 |
| 2019-11-19 | $67.81 | $69.09 | $67.75 | $68.90 | $66.75 | 2,580,755 |
| 2019-11-18 | $67.30 | $68.34 | $67.20 | $68.02 | $65.90 | 1,668,739 |
| 2019-11-15 | $68.19 | $68.27 | $67.06 | $67.36 | $65.26 | 1,565,947 |
| 2019-11-14 | $68.28 | $68.75 | $67.82 | $68.02 | $65.90 | 1,003,110 |
| 2019-11-13 | $67.73 | $68.53 | $67.01 | $68.37 | $66.01 | 1,417,283 |
| 2019-11-12 | $67.60 | $67.74 | $66.71 | $67.05 | $64.74 | 1,599,928 |
| 2019-11-11 | $67.76 | $67.78 | $67.15 | $67.53 | $65.20 | 811,832 |
| 2019-11-08 | $67.33 | $67.97 | $67.07 | $67.58 | $65.25 | 1,646,312 |
| 2019-11-07 | $67.50 | $67.77 | $66.70 | $67.19 | $64.87 | 1,487,781 |
| 2019-11-06 | $68.07 | $68.18 | $67.37 | $67.51 | $65.18 | 1,382,238 |
| 2019-11-05 | $66.80 | $68.03 | $66.45 | $67.27 | $64.95 | 1,788,306 |
| 2019-11-04 | $68.78 | $69.03 | $66.90 | $67.16 | $64.85 | 2,122,724 |
| 2019-11-01 | $69.85 | $70.75 | $68.21 | $68.78 | $66.41 | 2,570,267 |
| 2019-10-31 | $74.57 | $75.41 | $69.70 | $69.94 | $67.53 | 3,468,860 |
| 2019-10-30 | $73.81 | $75.56 | $73.64 | $75.41 | $72.81 | 1,417,542 |
| 2019-10-29 | $74.16 | $74.44 | $73.54 | $73.65 | $71.11 | 1,268,272 |
| 2019-10-28 | $74.93 | $75.69 | $74.57 | $74.60 | $72.03 | 1,359,631 |
| 2019-10-25 | $75.76 | $75.76 | $74.88 | $74.89 | $72.31 | 1,372,514 |
| 2019-10-24 | $75.28 | $75.97 | $75.23 | $75.75 | $73.14 | 2,229,176 |
| 2019-10-23 | $74.01 | $75.29 | $73.87 | $75.28 | $72.69 | 1,794,196 |
| 2019-10-22 | $74.33 | $74.58 | $73.70 | $74.18 | $71.62 | 2,258,608 |
| 2019-10-21 | $73.89 | $74.00 | $73.19 | $73.70 | $71.16 | 1,332,408 |
| 2019-10-18 | $73.63 | $74.09 | $73.17 | $73.89 | $71.34 | 2,161,546 |
| 2019-10-17 | $73.23 | $73.86 | $73.05 | $73.76 | $71.22 | 1,078,612 |
| 2019-10-16 | $73.07 | $73.56 | $72.44 | $72.99 | $70.47 | 1,454,290 |
| 2019-10-15 | $73.63 | $74.07 | $72.40 | $72.80 | $70.29 | 1,354,890 |
| 2019-10-14 | $74.70 | $74.70 | $73.47 | $73.68 | $71.14 | 1,759,829 |
| 2019-10-11 | $75.24 | $75.24 | $74.11 | $74.12 | $71.57 | 1,652,493 |
| 2019-10-10 | $75.23 | $75.93 | $74.45 | $75.63 | $73.02 | 877,465 |
| 2019-10-09 | $75.94 | $76.14 | $75.00 | $75.92 | $73.30 | 853,144 |
| 2019-10-08 | $76.33 | $76.33 | $75.33 | $75.67 | $73.06 | 1,150,975 |
| 2019-10-07 | $75.94 | $76.43 | $75.58 | $76.05 | $73.43 | 1,030,688 |
| 2019-10-04 | $75.45 | $76.10 | $75.42 | $76.05 | $73.43 | 1,190,264 |
| 2019-10-03 | $74.84 | $75.46 | $74.60 | $75.14 | $72.55 | 1,454,220 |
| 2019-10-02 | $75.59 | $76.05 | $74.39 | $74.85 | $72.27 | 2,063,077 |
| 2019-10-01 | $74.92 | $75.56 | $74.70 | $75.56 | $72.96 | 1,756,492 |
| 2019-09-30 | $75.19 | $75.86 | $75.14 | $75.24 | $72.65 | 1,552,518 |
| 2019-09-27 | $76.22 | $76.70 | $74.83 | $75.66 | $73.05 | 1,983,933 |
| 2019-09-26 | $73.75 | $74.89 | $73.51 | $74.64 | $72.07 | 1,293,161 |
| 2019-09-25 | $73.84 | $74.08 | $72.98 | $73.42 | $70.89 | 1,476,312 |
| 2019-09-24 | $73.65 | $74.32 | $72.53 | $73.84 | $71.30 | 1,834,423 |
| 2019-09-23 | $73.09 | $73.82 | $73.04 | $73.35 | $70.82 | 1,851,755 |
| 2019-09-20 | $73.07 | $73.18 | $72.65 | $72.80 | $70.29 | 2,323,757 |
| 2019-09-19 | $72.81 | $73.25 | $72.69 | $72.77 | $70.26 | 1,690,114 |
| 2019-09-18 | $73.14 | $73.18 | $72.19 | $72.81 | $70.30 | 2,685,904 |
| 2019-09-17 | $72.93 | $73.61 | $72.64 | $72.75 | $70.24 | 2,615,329 |
| 2019-09-16 | $72.05 | $72.55 | $70.70 | $72.38 | $69.89 | 2,829,727 |
| 2019-09-13 | $72.35 | $73.19 | $71.64 | $71.98 | $69.50 | 2,907,154 |
| 2019-09-12 | $73.09 | $74.04 | $72.48 | $72.65 | $70.15 | 3,175,081 |
| 2019-09-11 | $70.60 | $72.31 | $69.97 | $71.87 | $69.39 | 3,585,959 |
| 2019-09-10 | $72.99 | $72.99 | $71.07 | $71.58 | $69.11 | 3,906,961 |
| 2019-09-09 | $75.54 | $75.54 | $72.84 | $73.64 | $71.10 | 3,285,250 |
| 2019-09-06 | $77.44 | $77.73 | $75.40 | $75.90 | $73.28 | 3,316,296 |
| 2019-09-05 | $79.80 | $79.88 | $75.37 | $77.50 | $74.83 | 4,867,079 |
| 2019-09-04 | $79.74 | $80.33 | $79.74 | $80.19 | $77.43 | 922,875 |
| 2019-09-03 | $79.56 | $80.56 | $79.53 | $79.87 | $77.12 | 1,275,867 |
| 2019-08-30 | $80.36 | $80.67 | $79.65 | $79.78 | $77.03 | 901,491 |
| 2019-08-29 | $80.57 | $80.70 | $78.89 | $79.93 | $77.18 | 1,001,052 |
| 2019-08-28 | $79.95 | $80.39 | $79.44 | $80.28 | $77.51 | 1,286,579 |
| 2019-08-27 | $79.42 | $80.01 | $79.37 | $79.72 | $76.97 | 1,512,457 |
| 2019-08-26 | $78.78 | $79.32 | $78.46 | $79.15 | $76.42 | 872,385 |
| 2019-08-23 | $79.23 | $79.96 | $78.14 | $78.50 | $75.80 | 990,140 |
| 2019-08-22 | $78.99 | $79.52 | $78.70 | $79.32 | $76.59 | 568,190 |
| 2019-08-21 | $78.45 | $79.23 | $78.22 | $78.89 | $76.17 | 864,504 |
| 2019-08-20 | $79.80 | $79.93 | $78.05 | $78.24 | $75.54 | 1,586,705 |
| 2019-08-19 | $80.00 | $80.99 | $78.73 | $79.69 | $76.94 | 1,725,251 |
| 2019-08-16 | $79.32 | $79.80 | $79.00 | $79.70 | $76.95 | 1,172,607 |
| 2019-08-15 | $78.03 | $79.34 | $78.03 | $78.99 | $76.27 | 1,087,341 |
| 2019-08-14 | $77.97 | $78.99 | $77.63 | $77.67 | $74.99 | 1,596,867 |
| 2019-08-13 | $77.07 | $78.47 | $77.00 | $78.43 | $75.51 | 1,628,882 |
| 2019-08-12 | $76.81 | $77.44 | $76.50 | $77.01 | $74.14 | 1,179,000 |
| 2019-08-09 | $77.38 | $77.84 | $76.31 | $76.69 | $73.83 | 1,171,249 |
| 2019-08-08 | $75.79 | $77.22 | $75.12 | $77.20 | $74.32 | 1,074,748 |
| 2019-08-07 | $74.75 | $76.24 | $74.59 | $75.88 | $73.05 | 1,223,448 |
| 2019-08-06 | $74.19 | $75.10 | $73.65 | $74.66 | $71.88 | 1,564,309 |
| 2019-08-05 | $74.19 | $75.10 | $73.62 | $74.14 | $71.38 | 2,071,579 |
| 2019-08-02 | $74.38 | $74.90 | $73.94 | $74.32 | $71.55 | 1,204,328 |
| 2019-08-01 | $75.09 | $75.48 | $73.07 | $74.33 | $71.56 | 1,815,720 |
| 2019-07-31 | $76.25 | $77.57 | $75.03 | $75.44 | $72.63 | 1,728,812 |
| 2019-07-30 | $76.65 | $77.11 | $76.06 | $76.63 | $73.77 | 1,540,809 |
| 2019-07-29 | $75.83 | $76.48 | $75.47 | $76.12 | $73.28 | 773,180 |
| 2019-07-26 | $74.85 | $75.95 | $74.30 | $75.84 | $73.01 | 755,173 |
| 2019-07-25 | $73.62 | $74.79 | $73.37 | $74.48 | $71.70 | 1,075,787 |
| 2019-07-24 | $74.91 | $75.11 | $73.69 | $74.01 | $71.25 | 1,053,872 |
| 2019-07-23 | $75.92 | $75.99 | $74.80 | $75.00 | $72.20 | 806,258 |
| 2019-07-22 | $75.55 | $75.98 | $75.06 | $75.36 | $72.55 | 744,434 |
| 2019-07-19 | $76.63 | $76.84 | $75.50 | $75.52 | $72.70 | 1,211,664 |
| 2019-07-18 | $75.34 | $76.78 | $75.00 | $76.63 | $73.77 | 1,620,201 |
| 2019-07-17 | $75.54 | $75.81 | $75.31 | $75.41 | $72.60 | 820,493 |
| 2019-07-16 | $75.50 | $75.89 | $75.10 | $75.35 | $72.54 | 1,011,388 |
| 2019-07-15 | $75.43 | $75.72 | $74.98 | $75.28 | $72.47 | 822,680 |
| 2019-07-12 | $75.30 | $75.47 | $74.72 | $75.29 | $72.48 | 1,096,798 |
| 2019-07-11 | $74.51 | $75.35 | $74.32 | $75.10 | $72.30 | 1,224,734 |
| 2019-07-10 | $73.92 | $74.78 | $73.75 | $74.37 | $71.60 | 1,687,804 |
| 2019-07-09 | $73.95 | $74.08 | $71.64 | $73.69 | $70.94 | 2,292,048 |
| 2019-07-08 | $74.49 | $74.92 | $73.77 | $74.07 | $71.31 | 1,008,746 |
| 2019-07-05 | $74.74 | $74.93 | $73.76 | $74.33 | $71.56 | 698,497 |
| 2019-07-03 | $73.79 | $75.13 | $73.79 | $75.04 | $72.24 | 1,465,322 |
| 2019-07-02 | $73.75 | $74.08 | $73.44 | $73.86 | $71.11 | 1,270,943 |
| 2019-07-01 | $73.24 | $73.68 | $72.50 | $73.55 | $70.81 | 1,630,024 |
| 2019-06-28 | $73.42 | $73.92 | $72.67 | $73.06 | $70.34 | 2,034,299 |
| 2019-06-27 | $72.83 | $73.54 | $72.47 | $73.14 | $70.41 | 1,572,540 |
| 2019-06-26 | $74.85 | $75.08 | $72.72 | $72.72 | $70.01 | 2,207,865 |
| 2019-06-25 | $76.10 | $76.31 | $75.27 | $75.27 | $72.46 | 1,187,736 |
| 2019-06-24 | $76.36 | $76.52 | $75.87 | $76.12 | $73.28 | 1,349,581 |
| 2019-06-21 | $76.47 | $76.56 | $75.88 | $75.94 | $73.11 | 1,539,170 |
| 2019-06-20 | $76.29 | $77.01 | $75.89 | $76.36 | $73.51 | 1,519,405 |
| 2019-06-19 | $75.99 | $76.37 | $74.95 | $76.19 | $73.35 | 1,389,713 |
| 2019-06-18 | $77.71 | $77.73 | $75.61 | $76.33 | $73.48 | 1,685,941 |
| 2019-06-17 | $77.35 | $77.47 | $76.67 | $77.33 | $74.45 | 1,156,602 |
| 2019-06-14 | $77.11 | $77.80 | $76.72 | $77.16 | $74.28 | 1,081,128 |
| 2019-06-13 | $76.96 | $77.23 | $76.26 | $76.94 | $74.07 | 836,768 |
| 2019-06-12 | $76.70 | $77.35 | $76.66 | $76.79 | $73.93 | 915,397 |
| 2019-06-11 | $77.07 | $77.42 | $76.39 | $76.69 | $73.83 | 1,250,620 |
| 2019-06-10 | $77.86 | $78.15 | $76.72 | $77.29 | $74.41 | 812,799 |
| 2019-06-07 | $78.65 | $79.22 | $77.46 | $77.98 | $75.07 | 1,687,733 |
| 2019-06-06 | $77.07 | $78.06 | $76.77 | $77.82 | $74.92 | 1,597,005 |
| 2019-06-05 | $75.58 | $77.11 | $75.27 | $77.02 | $74.15 | 1,230,061 |
| 2019-06-04 | $76.10 | $76.40 | $74.51 | $75.11 | $72.31 | 1,454,909 |
| 2019-06-03 | $74.78 | $76.09 | $74.60 | $75.97 | $73.14 | 1,117,153 |
| 2019-05-31 | $74.75 | $74.89 | $74.10 | $74.41 | $71.64 | 1,363,917 |
| 2019-05-30 | $73.59 | $74.92 | $73.49 | $74.87 | $72.08 | 949,592 |
| 2019-05-29 | $73.03 | $73.64 | $72.53 | $73.37 | $70.63 | 961,544 |
| 2019-05-28 | $74.87 | $75.30 | $73.09 | $73.09 | $70.37 | 2,211,078 |
| 2019-05-24 | $75.30 | $75.49 | $74.69 | $74.71 | $71.93 | 719,108 |
| 2019-05-23 | $74.22 | $75.22 | $73.86 | $75.18 | $72.38 | 1,011,806 |
| 2019-05-22 | $74.00 | $74.32 | $73.69 | $74.14 | $71.38 | 830,895 |
| 2019-05-21 | $74.05 | $74.57 | $72.71 | $74.00 | $71.24 | 1,192,653 |
| 2019-05-20 | $73.92 | $74.48 | $73.66 | $73.97 | $71.21 | 801,851 |
| 2019-05-17 | $73.83 | $74.29 | $73.75 | $73.88 | $71.13 | 796,368 |
| 2019-05-16 | $74.07 | $74.81 | $73.63 | $74.10 | $71.34 | 1,106,610 |
| 2019-05-15 | $72.59 | $73.76 | $72.50 | $73.61 | $70.87 | 2,496,849 |
| 2019-05-14 | $73.57 | $73.73 | $72.42 | $72.47 | $69.77 | 2,182,674 |
| 2019-05-13 | $72.72 | $74.06 | $72.68 | $73.91 | $70.93 | 1,645,748 |
| 2019-05-10 | $72.58 | $73.55 | $72.34 | $73.51 | $70.55 | 1,153,608 |
| 2019-05-09 | $73.01 | $73.01 | $72.22 | $72.65 | $69.72 | 991,120 |
| 2019-05-08 | $72.80 | $73.69 | $72.40 | $73.18 | $70.23 | 1,045,465 |
| 2019-05-07 | $73.71 | $74.09 | $72.49 | $72.88 | $69.94 | 1,348,515 |
| 2019-05-06 | $74.04 | $74.51 | $72.58 | $73.85 | $70.87 | 1,792,611 |
| 2019-05-03 | $73.74 | $74.48 | $73.40 | $74.34 | $71.34 | 928,802 |
| 2019-05-02 | $73.40 | $74.77 | $72.93 | $74.66 | $71.65 | 1,597,871 |
| 2019-05-01 | $74.33 | $74.99 | $73.53 | $73.64 | $70.67 | 1,733,919 |
| 2019-04-30 | $73.88 | $74.98 | $73.65 | $74.95 | $71.93 | 1,366,568 |
| 2019-04-29 | $73.97 | $74.27 | $73.60 | $73.79 | $70.82 | 860,002 |
| 2019-04-26 | $73.86 | $74.23 | $73.66 | $74.12 | $71.13 | 912,688 |
| 2019-04-25 | $73.21 | $73.69 | $72.76 | $73.40 | $70.44 | 969,491 |
| 2019-04-24 | $73.12 | $73.74 | $73.11 | $73.28 | $70.33 | 1,773,292 |
| 2019-04-23 | $73.52 | $73.94 | $73.08 | $73.44 | $70.48 | 1,018,787 |
| 2019-04-22 | $73.99 | $74.34 | $73.42 | $73.75 | $70.78 | 878,758 |
| 2019-04-18 | $73.60 | $73.97 | $73.39 | $73.83 | $70.86 | 1,356,020 |
| 2019-04-17 | $73.88 | $73.97 | $73.38 | $73.65 | $70.68 | 1,166,519 |
| 2019-04-16 | $73.88 | $74.14 | $73.15 | $73.57 | $70.61 | 1,005,756 |
| 2019-04-15 | $74.11 | $74.49 | $73.66 | $73.77 | $70.80 | 1,061,292 |
| 2019-04-12 | $73.51 | $74.14 | $73.32 | $73.89 | $70.91 | 710,527 |
| 2019-04-11 | $73.29 | $73.72 | $72.82 | $73.70 | $70.73 | 1,114,136 |
| 2019-04-10 | $73.30 | $73.63 | $72.78 | $73.22 | $70.27 | 976,946 |
| 2019-04-09 | $72.35 | $73.10 | $72.20 | $73.01 | $70.07 | 1,168,708 |
| 2019-04-08 | $72.33 | $72.54 | $71.59 | $72.36 | $69.44 | 1,126,993 |
| 2019-04-05 | $72.55 | $72.74 | $71.76 | $72.31 | $69.40 | 933,743 |
| 2019-04-04 | $72.20 | $72.85 | $71.82 | $72.65 | $69.72 | 1,845,860 |
| 2019-04-03 | $71.70 | $72.21 | $71.22 | $72.14 | $69.23 | 1,400,285 |
| 2019-04-02 | $71.89 | $72.49 | $71.45 | $72.01 | $69.11 | 1,983,167 |
| 2019-04-01 | $71.09 | $72.03 | $70.40 | $71.97 | $69.07 | 1,983,480 |
| 2019-03-29 | $72.19 | $72.19 | $70.75 | $71.23 | $68.36 | 2,659,194 |
| 2019-03-28 | $69.61 | $72.09 | $69.61 | $71.95 | $69.05 | 3,256,389 |
| 2019-03-27 | $68.57 | $69.44 | $68.21 | $69.35 | $66.56 | 1,811,461 |
| 2019-03-26 | $68.45 | $69.54 | $68.33 | $68.77 | $66.00 | 1,546,364 |
| 2019-03-25 | $67.13 | $68.37 | $66.87 | $68.01 | $65.27 | 1,310,137 |
| 2019-03-22 | $66.85 | $67.43 | $66.51 | $67.10 | $64.40 | 1,379,750 |
| 2019-03-21 | $65.83 | $66.88 | $65.78 | $66.77 | $64.08 | 1,204,754 |
| 2019-03-20 | $66.54 | $66.55 | $65.66 | $65.82 | $63.17 | 1,906,607 |
| 2019-03-19 | $66.71 | $66.71 | $65.91 | $66.38 | $63.71 | 1,126,217 |
| 2019-03-18 | $67.28 | $67.50 | $66.60 | $66.86 | $64.17 | 771,898 |
| 2019-03-15 | $66.90 | $67.46 | $66.90 | $67.40 | $64.68 | 1,625,819 |
| 2019-03-14 | $66.91 | $67.21 | $66.50 | $66.93 | $64.23 | 759,335 |
| 2019-03-13 | $66.64 | $67.35 | $66.64 | $66.94 | $64.24 | 1,175,201 |
| 2019-03-12 | $66.57 | $66.86 | $66.30 | $66.40 | $63.72 | 1,152,174 |
| 2019-03-11 | $65.74 | $66.61 | $65.60 | $66.45 | $63.77 | 830,044 |
| 2019-03-08 | $65.67 | $65.89 | $65.24 | $65.65 | $63.00 | 829,303 |
| 2019-03-07 | $65.27 | $66.23 | $65.27 | $65.63 | $62.99 | 948,349 |
| 2019-03-06 | $65.53 | $65.75 | $65.00 | $65.36 | $62.73 | 1,497,007 |
| 2019-03-05 | $66.00 | $66.24 | $65.63 | $65.63 | $62.99 | 1,060,343 |
| 2019-03-04 | $65.90 | $65.90 | $64.96 | $65.89 | $63.24 | 1,247,702 |
| 2019-03-01 | $65.85 | $65.85 | $65.01 | $65.58 | $62.94 | 1,340,806 |
| 2019-02-28 | $65.86 | $66.53 | $65.70 | $65.80 | $63.15 | 2,402,305 |
| 2019-02-27 | $65.13 | $65.86 | $65.07 | $65.74 | $63.09 | 1,449,016 |
| 2019-02-26 | $65.37 | $65.70 | $65.02 | $65.60 | $62.96 | 1,040,037 |
| 2019-02-25 | $66.31 | $66.43 | $65.06 | $65.30 | $62.67 | 1,443,152 |
| 2019-02-22 | $65.80 | $66.46 | $65.51 | $66.28 | $63.61 | 1,751,525 |
| 2019-02-21 | $64.90 | $66.29 | $64.57 | $66.15 | $63.48 | 1,739,161 |
| 2019-02-20 | $64.95 | $65.23 | $64.48 | $64.94 | $62.32 | 1,683,318 |
| 2019-02-19 | $64.40 | $65.12 | $64.19 | $64.96 | $62.34 | 1,608,858 |
| 2019-02-15 | $64.53 | $64.92 | $64.41 | $64.69 | $62.08 | 1,537,521 |
| 2019-02-14 | $64.54 | $64.84 | $64.16 | $64.35 | $61.76 | 1,302,938 |
| 2019-02-13 | $64.11 | $64.88 | $64.05 | $64.82 | $61.99 | 2,082,972 |
| 2019-02-12 | $64.34 | $64.46 | $63.56 | $64.15 | $61.35 | 1,581,112 |
| 2019-02-11 | $63.04 | $64.27 | $63.04 | $64.18 | $61.38 | 2,012,992 |
| 2019-02-08 | $62.68 | $63.34 | $62.38 | $63.34 | $60.57 | 2,084,777 |
| 2019-02-07 | $62.31 | $62.92 | $61.25 | $62.58 | $59.85 | 2,073,522 |
| 2019-02-06 | $61.74 | $62.99 | $61.57 | $62.78 | $60.04 | 4,122,228 |
| 2019-02-05 | $61.03 | $62.00 | $59.64 | $60.46 | $57.82 | 7,547,064 |
| 2019-02-04 | $65.44 | $65.88 | $65.10 | $65.37 | $62.52 | 2,197,407 |
| 2019-02-01 | $64.77 | $65.17 | $64.45 | $64.67 | $61.85 | 2,005,033 |
| 2019-01-31 | $62.92 | $64.68 | $62.72 | $64.61 | $61.79 | 3,716,535 |
| 2019-01-30 | $63.73 | $63.96 | $63.04 | $63.20 | $60.44 | 2,352,605 |
| 2019-01-29 | $63.94 | $64.52 | $63.59 | $63.72 | $60.94 | 1,437,899 |
| 2019-01-28 | $63.27 | $63.79 | $62.77 | $63.62 | $60.84 | 1,590,981 |
| 2019-01-25 | $64.30 | $65.19 | $63.34 | $63.59 | $60.81 | 2,803,383 |
| 2019-01-24 | $65.36 | $65.36 | $63.42 | $64.30 | $61.49 | 5,222,584 |
| 2019-01-23 | $66.85 | $67.09 | $65.17 | $65.51 | $62.65 | 3,460,931 |
| 2019-01-22 | $68.14 | $68.14 | $65.73 | $66.24 | $63.35 | 2,001,845 |
| 2019-01-18 | $67.80 | $68.75 | $67.80 | $68.36 | $65.37 | 1,906,506 |
| 2019-01-17 | $67.46 | $67.97 | $67.16 | $67.39 | $64.45 | 1,717,168 |
| 2019-01-16 | $67.47 | $67.54 | $66.66 | $67.37 | $64.43 | 1,526,193 |
| 2019-01-15 | $66.81 | $67.68 | $66.81 | $67.38 | $64.44 | 1,463,519 |
| 2019-01-14 | $66.92 | $67.37 | $66.36 | $66.69 | $63.78 | 1,941,689 |
| 2019-01-11 | $67.32 | $67.78 | $66.82 | $67.15 | $64.22 | 1,091,827 |
| 2019-01-10 | $66.01 | $67.10 | $65.63 | $67.03 | $64.10 | 1,717,112 |
| 2019-01-09 | $65.89 | $67.11 | $65.56 | $65.82 | $62.95 | 2,770,146 |
| 2019-01-08 | $65.95 | $66.56 | $64.92 | $65.72 | $62.85 | 2,363,663 |
| 2019-01-07 | $65.06 | $66.25 | $64.94 | $65.88 | $63.00 | 1,896,931 |
| 2019-01-04 | $64.39 | $65.41 | $64.12 | $65.06 | $62.22 | 1,676,875 |
| 2019-01-03 | $64.16 | $65.27 | $64.16 | $64.29 | $61.48 | 1,518,389 |
| 2019-01-02 | $65.14 | $65.64 | $64.07 | $64.43 | $61.62 | 1,943,417 |
| 2018-12-31 | $66.02 | $66.32 | $65.19 | $65.76 | $62.89 | 1,815,671 |
| 2018-12-28 | $65.86 | $66.49 | $65.11 | $65.75 | $62.88 | 1,239,737 |
| 2018-12-27 | $64.26 | $65.71 | $63.39 | $65.71 | $62.84 | 2,013,566 |
| 2018-12-26 | $62.66 | $64.86 | $62.43 | $64.86 | $62.03 | 1,509,998 |
| 2018-12-24 | $64.78 | $64.88 | $62.66 | $62.66 | $59.92 | 1,092,429 |
| 2018-12-21 | $64.01 | $66.19 | $64.01 | $64.90 | $62.07 | 3,856,632 |
| 2018-12-20 | $64.52 | $65.41 | $63.36 | $64.66 | $61.84 | 1,596,486 |
| 2018-12-19 | $65.57 | $66.25 | $64.32 | $64.76 | $61.93 | 1,699,028 |
| 2018-12-18 | $65.90 | $66.39 | $64.87 | $65.52 | $62.66 | 2,606,995 |
| 2018-12-17 | $68.66 | $68.96 | $65.07 | $65.47 | $62.61 | 2,241,085 |
| 2018-12-14 | $68.88 | $69.49 | $68.53 | $68.73 | $65.73 | 1,733,884 |
| 2018-12-13 | $67.93 | $69.36 | $67.88 | $69.18 | $66.16 | 1,848,426 |
| 2018-12-12 | $68.76 | $69.00 | $67.45 | $67.84 | $64.88 | 1,724,516 |
| 2018-12-11 | $67.00 | $68.71 | $66.70 | $68.40 | $65.41 | 2,090,351 |
| 2018-12-10 | $67.07 | $67.26 | $65.61 | $66.58 | $63.67 | 1,566,583 |
| 2018-12-07 | $66.73 | $67.06 | $66.36 | $66.81 | $63.89 | 1,381,032 |
| 2018-12-06 | $66.42 | $66.97 | $65.62 | $66.72 | $63.81 | 2,026,391 |
| 2018-12-04 | $66.76 | $67.67 | $66.39 | $66.60 | $63.69 | 1,714,862 |
| 2018-12-03 | $66.33 | $66.56 | $65.25 | $66.41 | $63.51 | 1,839,810 |
| 2018-11-30 | $65.89 | $66.24 | $65.56 | $66.19 | $63.30 | 4,142,758 |
| 2018-11-29 | $66.13 | $66.50 | $65.49 | $65.96 | $63.08 | 1,806,023 |
| 2018-11-28 | $66.13 | $67.33 | $66.12 | $66.35 | $63.45 | 1,606,307 |
| 2018-11-27 | $65.76 | $66.30 | $65.12 | $66.21 | $63.32 | 1,170,079 |
| 2018-11-26 | $65.89 | $66.18 | $65.20 | $65.64 | $62.77 | 1,771,615 |
| 2018-11-23 | $65.40 | $66.34 | $65.25 | $65.94 | $63.06 | 744,865 |
| 2018-11-21 | $64.24 | $65.92 | $64.00 | $65.53 | $62.67 | 1,822,004 |
| 2018-11-20 | $65.32 | $65.43 | $64.30 | $64.42 | $61.61 | 2,192,173 |
| 2018-11-19 | $65.16 | $65.64 | $64.28 | $64.82 | $61.99 | 1,619,429 |
| 2018-11-16 | $65.65 | $66.18 | $65.33 | $65.40 | $62.54 | 1,501,841 |
| 2018-11-15 | $65.56 | $65.88 | $64.84 | $65.81 | $62.94 | 1,164,805 |
| 2018-11-14 | $65.62 | $65.94 | $65.14 | $65.48 | $62.62 | 1,197,047 |
| 2018-11-13 | $65.99 | $66.17 | $65.06 | $65.54 | $62.47 | 1,595,276 |
| 2018-11-12 | $65.37 | $66.86 | $65.21 | $66.01 | $62.92 | 1,864,332 |
| 2018-11-09 | $64.48 | $65.80 | $64.16 | $65.55 | $62.48 | 2,491,840 |
| 2018-11-08 | $66.24 | $66.24 | $63.58 | $64.43 | $61.41 | 5,571,515 |
| 2018-11-07 | $67.89 | $67.93 | $65.60 | $66.11 | $63.01 | 3,254,424 |
| 2018-11-06 | $66.54 | $67.91 | $66.26 | $67.88 | $64.70 | 2,634,653 |
| 2018-11-05 | $65.83 | $67.29 | $65.83 | $66.59 | $63.47 | 2,962,923 |
| 2018-11-02 | $65.14 | $66.58 | $65.09 | $66.06 | $62.97 | 3,833,910 |
| 2018-11-01 | $60.78 | $65.24 | $60.68 | $64.87 | $61.83 | 5,564,495 |
| 2018-10-31 | $59.50 | $59.90 | $58.59 | $59.37 | $56.59 | 3,903,725 |
| 2018-10-30 | $59.18 | $60.32 | $59.18 | $60.23 | $57.41 | 1,872,043 |
| 2018-10-29 | $58.58 | $59.40 | $58.03 | $58.88 | $56.12 | 2,493,661 |
| 2018-10-26 | $58.91 | $58.91 | $57.36 | $58.03 | $55.31 | 1,637,092 |
| 2018-10-25 | $60.13 | $60.13 | $58.78 | $59.28 | $56.50 | 2,084,518 |
| 2018-10-24 | $59.59 | $60.87 | $59.38 | $59.92 | $57.11 | 1,732,733 |
| 2018-10-23 | $59.67 | $59.82 | $58.60 | $59.46 | $56.68 | 1,208,712 |
| 2018-10-22 | $60.56 | $60.56 | $59.10 | $59.89 | $57.08 | 1,059,422 |
| 2018-10-19 | $60.41 | $61.28 | $59.71 | $60.33 | $57.50 | 1,721,902 |
| 2018-10-18 | $58.50 | $59.66 | $58.07 | $59.07 | $56.30 | 1,381,314 |
| 2018-10-17 | $58.36 | $58.79 | $57.75 | $58.51 | $55.77 | 1,286,459 |
| 2018-10-16 | $57.57 | $58.74 | $57.25 | $58.51 | $55.77 | 1,568,556 |
| 2018-10-15 | $56.06 | $57.48 | $56.00 | $57.05 | $54.38 | 1,552,636 |
| 2018-10-12 | $55.50 | $56.28 | $55.04 | $56.07 | $53.44 | 1,469,958 |
| 2018-10-11 | $55.76 | $56.17 | $54.46 | $54.87 | $52.30 | 2,542,615 |
| 2018-10-10 | $57.14 | $58.20 | $55.84 | $55.96 | $53.34 | 3,130,500 |
| 2018-10-09 | $59.77 | $60.16 | $59.29 | $59.42 | $56.64 | 968,673 |
| 2018-10-08 | $59.13 | $59.91 | $59.07 | $59.80 | $57.00 | 1,316,909 |
| 2018-10-05 | $58.23 | $59.34 | $58.23 | $59.19 | $56.42 | 928,860 |
| 2018-10-04 | $58.71 | $58.71 | $57.66 | $58.30 | $55.57 | 1,593,903 |
| 2018-10-03 | $60.34 | $60.34 | $59.05 | $59.09 | $56.32 | 2,239,407 |
| 2018-10-02 | $59.60 | $60.42 | $59.60 | $60.14 | $57.32 | 916,171 |
| 2018-10-01 | $59.42 | $59.76 | $59.35 | $59.55 | $56.76 | 715,998 |
| 2018-09-28 | $58.92 | $59.39 | $58.85 | $59.37 | $56.59 | 1,039,622 |
| 2018-09-27 | $59.33 | $59.51 | $58.83 | $58.89 | $56.13 | 870,135 |
| 2018-09-26 | $59.20 | $59.86 | $58.97 | $59.40 | $56.62 | 1,211,880 |
| 2018-09-25 | $59.31 | $59.65 | $58.95 | $59.01 | $56.25 | 884,207 |
| 2018-09-24 | $60.03 | $60.12 | $58.89 | $59.10 | $56.33 | 1,374,203 |
| 2018-09-21 | $59.95 | $60.39 | $59.79 | $60.04 | $57.23 | 1,988,592 |
| 2018-09-20 | $59.13 | $59.77 | $59.07 | $59.66 | $56.87 | 1,018,389 |
| 2018-09-19 | $59.58 | $59.77 | $58.80 | $58.99 | $56.23 | 1,013,864 |
| 2018-09-18 | $59.72 | $59.84 | $59.08 | $59.72 | $56.92 | 1,142,804 |
| 2018-09-17 | $59.63 | $60.00 | $59.40 | $59.80 | $57.00 | 921,747 |
| 2018-09-14 | $59.42 | $59.74 | $59.06 | $59.55 | $56.76 | 1,035,935 |
| 2018-09-13 | $59.37 | $59.46 | $58.75 | $59.45 | $56.67 | 846,136 |
| 2018-09-12 | $58.94 | $59.59 | $58.86 | $59.43 | $56.65 | 1,205,720 |
| 2018-09-11 | $58.54 | $59.06 | $58.18 | $59.00 | $56.24 | 1,148,121 |
| 2018-09-10 | $59.00 | $59.27 | $58.46 | $58.48 | $55.74 | 934,777 |
| 2018-09-07 | $57.83 | $58.94 | $57.78 | $58.69 | $55.94 | 1,342,829 |
| 2018-09-06 | $57.50 | $58.29 | $57.23 | $58.12 | $55.40 | 1,305,253 |
| 2018-09-05 | $56.30 | $57.81 | $56.17 | $57.70 | $55.00 | 1,997,735 |
| 2018-09-04 | $56.07 | $57.04 | $56.06 | $56.48 | $53.83 | 1,155,688 |
| 2018-08-31 | $56.51 | $56.87 | $56.33 | $56.58 | $53.93 | 1,116,929 |
| 2018-08-30 | $56.50 | $56.85 | $56.27 | $56.38 | $53.74 | 580,370 |
| 2018-08-29 | $56.60 | $56.74 | $56.13 | $56.50 | $53.85 | 661,744 |
| 2018-08-28 | $56.50 | $57.10 | $56.29 | $56.45 | $53.81 | 842,112 |
| 2018-08-27 | $56.54 | $56.64 | $55.73 | $56.20 | $53.57 | 653,216 |
| 2018-08-24 | $56.51 | $56.52 | $56.21 | $56.33 | $53.69 | 963,479 |
| 2018-08-23 | $56.25 | $56.66 | $56.11 | $56.52 | $53.87 | 719,786 |
| 2018-08-22 | $56.76 | $56.78 | $56.22 | $56.36 | $53.72 | 932,191 |
| 2018-08-21 | $57.43 | $57.60 | $56.43 | $56.79 | $54.13 | 1,541,174 |
| 2018-08-20 | $57.30 | $57.87 | $57.29 | $57.63 | $54.93 | 3,026,797 |
| 2018-08-17 | $56.85 | $57.29 | $56.78 | $57.15 | $54.47 | 1,321,517 |
| 2018-08-16 | $56.15 | $56.95 | $56.07 | $56.85 | $54.19 | 1,030,519 |
| 2018-08-15 | $55.53 | $56.15 | $55.30 | $56.06 | $53.43 | 1,187,325 |
| 2018-08-14 | $55.77 | $56.12 | $55.41 | $55.45 | $52.85 | 1,628,163 |
| 2018-08-13 | $55.93 | $56.08 | $55.50 | $55.89 | $53.06 | 1,336,576 |
| 2018-08-10 | $55.60 | $56.25 | $55.53 | $55.74 | $52.92 | 855,335 |
| 2018-08-09 | $55.84 | $56.05 | $55.27 | $55.57 | $52.76 | 2,300,177 |
| 2018-08-08 | $56.33 | $56.55 | $55.90 | $55.94 | $53.11 | 1,677,580 |
| 2018-08-07 | $57.11 | $57.16 | $56.21 | $56.47 | $53.61 | 2,313,681 |
| 2018-08-06 | $57.09 | $57.62 | $56.96 | $57.46 | $54.55 | 1,316,915 |
| 2018-08-03 | $57.04 | $58.03 | $57.00 | $57.17 | $54.28 | 1,722,217 |
| 2018-08-02 | $55.63 | $57.57 | $55.26 | $56.79 | $53.92 | 3,159,515 |
| 2018-08-01 | $55.82 | $55.82 | $54.53 | $55.15 | $52.36 | 2,581,831 |
| 2018-07-31 | $55.29 | $56.25 | $54.95 | $55.90 | $53.07 | 2,316,947 |
| 2018-07-30 | $55.14 | $55.67 | $54.86 | $55.29 | $52.49 | 1,466,976 |
| 2018-07-27 | $55.14 | $55.56 | $54.93 | $55.36 | $52.56 | 1,379,152 |
| 2018-07-26 | $55.08 | $55.51 | $54.76 | $55.31 | $52.51 | 1,240,044 |
| 2018-07-25 | $54.69 | $55.01 | $54.09 | $54.95 | $52.17 | 1,854,508 |
| 2018-07-24 | $54.47 | $54.97 | $54.12 | $54.67 | $51.91 | 1,259,738 |
| 2018-07-23 | $55.03 | $55.19 | $54.47 | $54.77 | $52.00 | 1,075,370 |
| 2018-07-20 | $54.05 | $55.03 | $54.00 | $54.98 | $52.20 | 2,448,745 |
| 2018-07-19 | $53.79 | $54.52 | $53.15 | $54.14 | $51.40 | 1,614,469 |
| 2018-07-18 | $54.54 | $54.75 | $53.52 | $53.79 | $51.07 | 2,308,158 |
| 2018-07-17 | $54.87 | $55.12 | $54.67 | $54.77 | $52.00 | 1,704,863 |
| 2018-07-16 | $55.92 | $55.92 | $54.76 | $54.87 | $52.10 | 2,418,405 |
| 2018-07-13 | $55.00 | $55.94 | $54.91 | $55.89 | $53.06 | 1,942,349 |
| 2018-07-12 | $54.66 | $55.05 | $54.42 | $54.93 | $52.15 | 2,116,294 |
| 2018-07-11 | $54.79 | $54.92 | $54.33 | $54.66 | $51.90 | 2,501,254 |
| 2018-07-10 | $53.45 | $54.55 | $53.16 | $54.47 | $51.72 | 2,115,606 |
| 2018-07-09 | $54.36 | $54.58 | $53.40 | $53.45 | $50.75 | 2,128,437 |
| 2018-07-06 | $54.42 | $54.75 | $54.21 | $54.66 | $51.90 | 1,945,948 |
| 2018-07-05 | $53.43 | $54.35 | $53.38 | $54.31 | $51.56 | 2,722,419 |
| 2018-07-03 | $53.31 | $53.50 | $52.80 | $53.28 | $50.59 | 916,073 |
| 2018-07-02 | $53.00 | $53.21 | $52.70 | $52.94 | $50.26 | 1,516,253 |
| 2018-06-29 | $53.16 | $53.62 | $52.77 | $53.16 | $50.47 | 2,256,062 |
| 2018-06-28 | $52.32 | $53.22 | $52.20 | $53.17 | $50.48 | 3,698,063 |
| 2018-06-27 | $51.79 | $52.43 | $51.47 | $52.28 | $49.64 | 2,383,654 |
| 2018-06-26 | $51.55 | $51.94 | $51.09 | $51.69 | $49.08 | 1,703,752 |
| 2018-06-25 | $50.53 | $51.74 | $50.47 | $51.57 | $48.96 | 2,347,566 |
| 2018-06-22 | $50.67 | $51.16 | $50.61 | $50.63 | $48.07 | 2,282,323 |
| 2018-06-21 | $50.75 | $50.90 | $50.43 | $50.69 | $48.13 | 1,075,055 |
| 2018-06-20 | $51.21 | $51.35 | $50.46 | $50.75 | $48.18 | 1,662,918 |
| 2018-06-19 | $50.24 | $51.70 | $50.24 | $51.44 | $48.84 | 3,495,518 |
| 2018-06-18 | $50.13 | $50.35 | $49.87 | $50.28 | $47.74 | 2,518,561 |
| 2018-06-15 | $49.73 | $50.35 | $49.63 | $50.26 | $47.72 | 2,944,690 |
| 2018-06-14 | $49.67 | $49.89 | $49.22 | $49.80 | $47.28 | 2,256,480 |
| 2018-06-13 | $49.60 | $49.82 | $49.33 | $49.63 | $47.12 | 2,806,440 |
| 2018-06-12 | $49.27 | $49.75 | $48.46 | $49.69 | $47.18 | 3,589,041 |
| 2018-06-11 | $48.16 | $49.30 | $48.08 | $48.85 | $46.38 | 3,003,668 |
| 2018-06-08 | $47.37 | $48.34 | $47.37 | $48.19 | $45.75 | 1,562,680 |
| 2018-06-07 | $46.70 | $47.54 | $46.41 | $47.40 | $45.00 | 1,827,418 |
| 2018-06-06 | $46.70 | $46.83 | $46.32 | $46.74 | $44.38 | 1,622,467 |
| 2018-06-05 | $47.14 | $47.21 | $46.63 | $46.76 | $44.40 | 2,375,029 |
| 2018-06-04 | $47.46 | $47.60 | $46.94 | $47.01 | $44.63 | 1,585,587 |
| 2018-06-01 | $47.10 | $47.49 | $46.84 | $47.32 | $44.93 | 1,942,139 |
| 2018-05-31 | $48.01 | $48.01 | $46.52 | $46.95 | $44.58 | 4,138,852 |
| 2018-05-30 | $47.69 | $48.34 | $47.06 | $48.13 | $45.70 | 2,003,022 |
| 2018-05-29 | $47.29 | $48.03 | $47.17 | $47.61 | $45.20 | 2,999,679 |
| 2018-05-25 | $46.75 | $47.58 | $46.75 | $47.42 | $45.02 | 2,054,959 |
| 2018-05-24 | $47.10 | $47.36 | $46.63 | $46.73 | $44.37 | 1,252,002 |
| 2018-05-23 | $46.49 | $47.13 | $46.15 | $47.09 | $44.71 | 2,368,316 |
| 2018-05-22 | $46.62 | $46.94 | $46.42 | $46.47 | $44.12 | 1,913,080 |
| 2018-05-21 | $46.28 | $46.50 | $45.92 | $46.41 | $44.06 | 1,928,047 |
| 2018-05-18 | $46.54 | $46.56 | $45.55 | $46.12 | $43.79 | 5,851,956 |
| 2018-05-17 | $46.69 | $46.75 | $46.38 | $46.69 | $44.33 | 2,864,596 |
| 2018-05-16 | $46.50 | $46.72 | $46.25 | $46.61 | $44.25 | 2,464,849 |
| 2018-05-15 | $46.73 | $46.78 | $46.00 | $46.52 | $44.17 | 4,021,784 |
| 2018-05-14 | $47.30 | $47.50 | $46.84 | $47.04 | $44.66 | 1,784,965 |
| 2018-05-11 | $47.80 | $48.02 | $47.31 | $47.46 | $44.85 | 2,101,368 |
| 2018-05-10 | $47.99 | $48.20 | $47.64 | $47.77 | $45.15 | 1,713,251 |
| 2018-05-09 | $47.68 | $47.86 | $47.35 | $47.75 | $45.13 | 1,918,811 |
| 2018-05-08 | $47.67 | $47.88 | $47.43 | $47.73 | $45.11 | 5,634,917 |
| 2018-05-07 | $47.52 | $47.71 | $46.96 | $47.52 | $44.91 | 2,701,875 |
| 2018-05-04 | $47.51 | $47.51 | $46.97 | $47.35 | $44.75 | 2,460,957 |
| 2018-05-03 | $46.25 | $47.86 | $45.77 | $47.55 | $44.94 | 6,721,533 |
| 2018-05-02 | $46.22 | $46.46 | $45.75 | $45.87 | $43.35 | 5,796,218 |
| 2018-05-01 | $46.20 | $46.31 | $45.50 | $46.30 | $43.76 | 2,199,452 |
| 2018-04-30 | $47.00 | $47.00 | $45.99 | $46.20 | $43.66 | 1,811,626 |
| 2018-04-27 | $46.09 | $46.85 | $46.06 | $46.78 | $44.21 | 1,409,571 |
| 2018-04-26 | $45.88 | $46.27 | $45.58 | $46.14 | $43.61 | 1,910,169 |
| 2018-04-25 | $45.38 | $46.51 | $45.37 | $45.89 | $43.37 | 1,687,578 |
| 2018-04-24 | $45.45 | $45.71 | $44.87 | $45.46 | $42.96 | 2,639,374 |
| 2018-04-23 | $45.82 | $46.06 | $45.18 | $45.41 | $42.92 | 3,275,891 |
| 2018-04-20 | $48.18 | $48.39 | $45.79 | $45.84 | $43.32 | 4,577,122 |
| 2018-04-19 | $49.41 | $49.43 | $48.02 | $48.72 | $46.04 | 3,181,099 |
| 2018-04-18 | $50.29 | $50.48 | $50.10 | $50.27 | $47.51 | 1,330,780 |
| 2018-04-17 | $50.40 | $50.45 | $49.87 | $50.32 | $47.56 | 1,078,658 |
| 2018-04-16 | $49.54 | $50.35 | $49.15 | $50.10 | $47.35 | 1,028,617 |
| 2018-04-13 | $48.80 | $49.10 | $48.60 | $48.95 | $46.26 | 762,998 |
| 2018-04-12 | $49.70 | $49.74 | $48.65 | $48.80 | $46.12 | 1,216,631 |
| 2018-04-11 | $49.46 | $49.66 | $49.10 | $49.38 | $46.67 | 1,152,257 |
| 2018-04-10 | $49.66 | $49.94 | $49.48 | $49.68 | $46.95 | 1,456,057 |
| 2018-04-09 | $49.63 | $49.85 | $49.25 | $49.47 | $46.75 | 1,483,940 |
| 2018-04-06 | $49.61 | $50.40 | $49.14 | $49.50 | $46.78 | 1,243,511 |
| 2018-04-05 | $50.52 | $50.80 | $49.53 | $49.86 | $47.12 | 1,985,783 |
| 2018-04-04 | $49.54 | $50.81 | $49.33 | $50.47 | $47.70 | 2,024,346 |
| 2018-04-03 | $49.07 | $49.89 | $48.94 | $49.65 | $46.92 | 2,238,418 |
| 2018-04-02 | $50.32 | $50.32 | $48.54 | $48.93 | $46.24 | 1,936,003 |
| 2018-03-29 | $49.53 | $50.55 | $49.46 | $50.36 | $47.59 | 1,858,587 |
| 2018-03-28 | $48.32 | $49.89 | $48.32 | $49.24 | $46.54 | 2,647,018 |
| 2018-03-27 | $47.37 | $48.57 | $47.29 | $48.16 | $45.51 | 1,607,579 |
| 2018-03-26 | $47.56 | $47.78 | $46.93 | $47.37 | $44.77 | 1,766,753 |
| 2018-03-23 | $48.50 | $48.66 | $47.26 | $47.30 | $44.70 | 2,357,670 |
| 2018-03-22 | $49.00 | $49.34 | $48.36 | $48.38 | $45.72 | 1,572,043 |
| 2018-03-21 | $49.61 | $49.61 | $48.91 | $48.99 | $46.30 | 1,536,686 |
| 2018-03-20 | $50.25 | $50.54 | $49.51 | $49.68 | $46.95 | 1,305,093 |
| 2018-03-19 | $50.13 | $50.74 | $49.96 | $50.19 | $47.43 | 1,911,249 |
| 2018-03-16 | $49.74 | $50.07 | $49.57 | $50.01 | $47.26 | 3,095,038 |
| 2018-03-15 | $49.90 | $50.29 | $49.35 | $49.54 | $46.82 | 1,378,073 |
| 2018-03-14 | $50.59 | $50.90 | $49.81 | $49.84 | $47.10 | 1,843,018 |
| 2018-03-13 | $50.43 | $50.78 | $50.28 | $50.74 | $47.95 | 1,411,076 |
| 2018-03-12 | $50.65 | $50.84 | $50.46 | $50.56 | $47.78 | 1,355,790 |
| 2018-03-09 | $51.00 | $51.08 | $50.32 | $50.59 | $47.81 | 1,394,543 |
| 2018-03-08 | $49.97 | $51.00 | $49.88 | $50.98 | $48.18 | 1,339,396 |
| 2018-03-07 | $50.55 | $50.59 | $49.86 | $49.96 | $47.22 | 2,043,353 |
| 2018-03-06 | $50.41 | $50.81 | $49.94 | $50.77 | $47.98 | 1,624,599 |
| 2018-03-05 | $49.99 | $50.65 | $49.93 | $50.42 | $47.65 | 2,104,831 |
| 2018-03-02 | $48.98 | $50.05 | $48.98 | $50.03 | $47.28 | 1,844,930 |
| 2018-03-01 | $49.10 | $49.73 | $48.66 | $49.09 | $46.39 | 2,555,734 |
| 2018-02-28 | $49.74 | $49.77 | $49.19 | $49.19 | $46.49 | 2,476,213 |
| 2018-02-27 | $49.89 | $50.53 | $49.46 | $49.47 | $46.75 | 2,903,324 |
| 2018-02-26 | $49.37 | $50.26 | $49.18 | $49.99 | $47.24 | 2,189,068 |
| 2018-02-23 | $48.30 | $49.18 | $48.00 | $49.12 | $46.42 | 1,895,461 |
| 2018-02-22 | $48.04 | $48.58 | $47.99 | $48.17 | $45.52 | 1,452,690 |
| 2018-02-21 | $48.34 | $48.79 | $47.94 | $47.94 | $45.31 | 1,846,856 |
| 2018-02-20 | $49.42 | $49.63 | $48.33 | $48.38 | $45.72 | 2,103,409 |
| 2018-02-16 | $49.57 | $50.00 | $49.46 | $49.78 | $47.05 | 3,177,130 |
| 2018-02-15 | $49.01 | $49.72 | $48.42 | $49.71 | $46.98 | 1,636,542 |
| 2018-02-14 | $48.44 | $49.06 | $48.29 | $48.88 | $46.19 | 1,351,310 |
| 2018-02-13 | $48.50 | $48.88 | $48.44 | $48.64 | $45.76 | 1,567,798 |
| 2018-02-12 | $48.68 | $49.29 | $48.16 | $48.63 | $45.76 | 2,080,827 |
| 2018-02-09 | $47.87 | $48.84 | $47.46 | $48.56 | $45.69 | 3,861,174 |
| 2018-02-08 | $47.46 | $48.01 | $47.05 | $47.38 | $44.58 | 2,369,459 |
| 2018-02-07 | $48.38 | $48.84 | $47.35 | $47.37 | $44.57 | 4,354,552 |
| 2018-02-06 | $46.91 | $48.97 | $46.74 | $47.87 | $45.04 | 5,137,713 |
| 2018-02-05 | $46.62 | $48.79 | $46.62 | $47.42 | $44.62 | 4,831,421 |
| 2018-02-02 | $48.14 | $48.14 | $46.13 | $46.33 | $43.59 | 5,472,657 |
| 2018-02-01 | $48.91 | $49.03 | $48.43 | $48.49 | $45.62 | 2,230,659 |
| 2018-01-31 | $49.03 | $49.39 | $48.64 | $48.85 | $45.96 | 2,753,643 |
| 2018-01-30 | $48.88 | $49.45 | $48.68 | $49.10 | $46.20 | 1,759,639 |
| 2018-01-29 | $49.03 | $49.38 | $48.92 | $48.93 | $46.04 | 1,699,449 |
| 2018-01-26 | $49.07 | $49.13 | $48.68 | $49.11 | $46.21 | 2,187,783 |
| 2018-01-25 | $49.20 | $49.57 | $49.01 | $49.34 | $46.42 | 2,100,777 |
| 2018-01-24 | $49.90 | $50.02 | $49.01 | $49.11 | $46.21 | 2,643,150 |
| 2018-01-23 | $49.93 | $49.97 | $49.57 | $49.86 | $46.91 | 1,658,315 |
| 2018-01-22 | $49.77 | $50.11 | $49.69 | $50.11 | $47.15 | 1,892,167 |
| 2018-01-19 | $49.67 | $50.12 | $49.67 | $49.91 | $46.96 | 1,712,139 |
| 2018-01-18 | $49.82 | $50.04 | $49.39 | $49.47 | $46.55 | 1,386,520 |
| 2018-01-17 | $49.55 | $50.11 | $49.48 | $49.85 | $46.90 | 2,056,742 |
| 2018-01-16 | $49.45 | $49.92 | $49.21 | $49.25 | $46.34 | 2,435,910 |
| 2018-01-12 | $49.49 | $49.54 | $48.97 | $49.02 | $46.12 | 1,395,495 |
| 2018-01-11 | $49.72 | $49.90 | $49.25 | $49.37 | $46.45 | 1,666,434 |
| 2018-01-10 | $50.09 | $50.19 | $49.05 | $49.79 | $46.85 | 1,453,818 |
| 2018-01-09 | $50.46 | $50.63 | $50.35 | $50.39 | $47.41 | 1,414,125 |
| 2018-01-08 | $50.05 | $50.76 | $50.05 | $50.44 | $47.46 | 1,351,801 |
| 2018-01-05 | $50.08 | $50.30 | $49.80 | $50.07 | $47.11 | 1,467,777 |
| 2018-01-04 | $49.26 | $50.02 | $49.23 | $49.94 | $46.99 | 1,495,664 |
| 2018-01-03 | $49.50 | $49.59 | $48.86 | $49.11 | $46.21 | 1,648,934 |
| 2018-01-02 | $50.07 | $50.19 | $49.41 | $49.43 | $46.51 | 1,494,120 |
| 2017-12-29 | $50.33 | $50.59 | $50.17 | $50.17 | $47.20 | 890,025 |
| 2017-12-28 | $50.24 | $50.29 | $49.84 | $50.18 | $47.21 | 951,128 |
| 2017-12-27 | $50.29 | $50.29 | $49.92 | $50.06 | $47.10 | 659,845 |
| 2017-12-26 | $50.09 | $50.30 | $49.87 | $50.16 | $47.19 | 923,140 |
| 2017-12-22 | $49.67 | $50.05 | $49.47 | $50.05 | $47.09 | 1,446,160 |
| 2017-12-21 | $49.53 | $49.80 | $49.35 | $49.50 | $46.57 | 1,913,461 |
| 2017-12-20 | $49.26 | $49.66 | $49.01 | $49.48 | $46.55 | 1,621,017 |
| 2017-12-19 | $49.54 | $50.10 | $49.17 | $49.22 | $46.31 | 1,587,530 |
| 2017-12-18 | $48.74 | $49.84 | $48.72 | $49.26 | $46.35 | 1,882,566 |
| 2017-12-15 | $48.76 | $49.49 | $47.95 | $49.06 | $46.16 | 3,205,935 |
| 2017-12-14 | $48.18 | $48.66 | $48.00 | $48.46 | $45.60 | 1,375,610 |
| 2017-12-13 | $48.42 | $48.50 | $47.89 | $48.13 | $45.28 | 1,782,688 |
| 2017-12-12 | $48.22 | $48.77 | $47.76 | $48.39 | $45.53 | 1,957,058 |
| 2017-12-11 | $48.29 | $48.40 | $47.88 | $47.96 | $45.12 | 1,444,206 |
| 2017-12-08 | $48.21 | $48.55 | $47.83 | $48.40 | $45.54 | 1,500,317 |
| 2017-12-07 | $47.73 | $48.13 | $47.50 | $48.13 | $45.28 | 2,115,373 |
| 2017-12-06 | $48.35 | $48.50 | $47.60 | $47.79 | $44.96 | 1,869,674 |
| 2017-12-05 | $48.34 | $48.56 | $48.00 | $48.28 | $45.43 | 2,823,196 |
| 2017-12-04 | $47.25 | $48.40 | $47.06 | $48.35 | $45.49 | 2,664,697 |
| 2017-12-01 | $46.97 | $47.08 | $45.94 | $46.84 | $44.07 | 3,149,208 |
| 2017-11-30 | $47.24 | $48.10 | $46.88 | $47.09 | $44.31 | 3,530,887 |
| 2017-11-29 | $46.91 | $47.12 | $46.33 | $46.79 | $44.02 | 3,081,616 |
| 2017-11-28 | $45.26 | $45.69 | $45.18 | $45.65 | $42.95 | 2,517,529 |
| 2017-11-27 | $44.74 | $45.26 | $44.72 | $45.10 | $42.43 | 1,490,911 |
| 2017-11-24 | $44.93 | $44.93 | $44.60 | $44.82 | $42.17 | 900,604 |
| 2017-11-22 | $45.04 | $45.20 | $44.54 | $44.76 | $42.11 | 1,523,022 |
| 2017-11-21 | $44.75 | $45.19 | $44.64 | $44.80 | $42.15 | 1,257,260 |
| 2017-11-20 | $44.78 | $44.95 | $44.41 | $44.68 | $42.04 | 1,486,092 |
| 2017-11-17 | $44.87 | $45.21 | $44.44 | $44.75 | $42.10 | 1,870,442 |
| 2017-11-16 | $44.60 | $45.32 | $44.48 | $45.14 | $42.47 | 2,138,114 |
| 2017-11-15 | $45.64 | $45.71 | $44.38 | $44.41 | $41.78 | 1,850,107 |
| 2017-11-14 | $45.25 | $45.96 | $45.25 | $45.74 | $43.04 | 3,564,540 |
| 2017-11-13 | $44.79 | $45.56 | $44.75 | $45.54 | $42.67 | 2,188,436 |
| 2017-11-10 | $44.00 | $44.97 | $43.96 | $44.75 | $41.93 | 3,615,400 |
| 2017-11-09 | $44.38 | $44.80 | $43.99 | $44.00 | $41.23 | 2,549,405 |
| 2017-11-08 | $44.00 | $44.74 | $44.00 | $44.45 | $41.65 | 2,410,716 |
| 2017-11-07 | $43.45 | $43.88 | $43.42 | $43.76 | $41.00 | 3,160,612 |
| 2017-11-06 | $43.83 | $43.88 | $43.21 | $43.32 | $40.59 | 2,896,401 |
| 2017-11-03 | $45.43 | $45.50 | $43.50 | $43.92 | $41.15 | 2,912,999 |
| 2017-11-02 | $46.07 | $46.10 | $44.00 | $45.43 | $42.57 | 5,227,184 |
| 2017-11-01 | $45.39 | $46.48 | $45.28 | $46.18 | $43.27 | 3,999,157 |
| 2017-10-31 | $44.81 | $45.43 | $44.74 | $45.17 | $42.32 | 3,542,054 |
| 2017-10-30 | $45.22 | $45.25 | $44.75 | $44.81 | $41.99 | 2,178,891 |
| 2017-10-27 | $45.36 | $45.56 | $45.09 | $45.32 | $42.46 | 1,705,613 |
| 2017-10-26 | $45.81 | $46.14 | $45.67 | $45.76 | $42.88 | 1,451,711 |
| 2017-10-25 | $45.69 | $46.00 | $44.92 | $45.76 | $42.88 | 1,365,866 |
| 2017-10-24 | $46.20 | $46.38 | $45.68 | $45.72 | $42.84 | 1,541,795 |
| 2017-10-23 | $46.22 | $46.45 | $45.99 | $46.19 | $43.28 | 1,737,149 |
| 2017-10-20 | $47.21 | $47.22 | $45.78 | $46.18 | $43.27 | 2,326,598 |
| 2017-10-19 | $47.22 | $47.28 | $46.91 | $47.28 | $44.30 | 1,273,002 |
| 2017-10-18 | $47.72 | $47.88 | $47.27 | $47.41 | $44.42 | 1,398,565 |
| 2017-10-17 | $47.66 | $47.75 | $47.38 | $47.70 | $44.69 | 1,028,791 |
| 2017-10-16 | $47.94 | $47.95 | $47.63 | $47.86 | $44.84 | 1,231,190 |
| 2017-10-13 | $47.73 | $48.26 | $47.62 | $47.96 | $44.94 | 1,220,551 |
| 2017-10-12 | $47.34 | $47.73 | $47.30 | $47.72 | $44.71 | 1,142,126 |
| 2017-10-11 | $47.48 | $48.13 | $47.22 | $47.40 | $44.41 | 1,189,478 |
| 2017-10-10 | $47.02 | $47.40 | $46.42 | $47.38 | $44.39 | 1,668,973 |
| 2017-10-09 | $47.45 | $47.54 | $46.86 | $47.02 | $44.06 | 1,498,918 |
| 2017-10-06 | $47.84 | $48.03 | $47.38 | $47.45 | $44.46 | 1,282,989 |
| 2017-10-05 | $47.99 | $48.25 | $47.73 | $47.93 | $44.91 | 1,913,167 |
| 2017-10-04 | $47.33 | $47.67 | $47.24 | $47.64 | $44.64 | 3,727,667 |
| 2017-10-03 | $47.93 | $48.06 | $47.32 | $47.36 | $44.38 | 1,341,501 |
| 2017-10-02 | $48.46 | $48.63 | $47.89 | $47.93 | $44.91 | 952,566 |
| 2017-09-29 | $48.21 | $48.50 | $48.12 | $48.45 | $45.40 | 1,168,828 |
| 2017-09-28 | $47.97 | $48.29 | $47.82 | $48.12 | $45.09 | 1,549,736 |
| 2017-09-27 | $48.65 | $48.74 | $47.68 | $48.04 | $45.01 | 1,152,018 |
| 2017-09-26 | $48.50 | $48.88 | $48.32 | $48.74 | $45.67 | 955,428 |
| 2017-09-25 | $48.71 | $48.84 | $48.41 | $48.47 | $45.42 | 1,106,800 |
| 2017-09-22 | $48.45 | $48.86 | $48.27 | $48.61 | $45.55 | 1,307,510 |
| 2017-09-21 | $49.58 | $49.67 | $48.41 | $48.49 | $45.43 | 1,426,552 |
| 2017-09-20 | $50.54 | $50.63 | $49.58 | $49.69 | $46.56 | 1,449,596 |
| 2017-09-19 | $50.69 | $50.99 | $50.45 | $50.57 | $47.38 | 1,186,538 |
| 2017-09-18 | $50.43 | $50.63 | $50.21 | $50.61 | $47.42 | 1,607,181 |
| 2017-09-15 | $49.56 | $50.47 | $49.56 | $50.43 | $47.25 | 2,613,872 |
| 2017-09-14 | $49.20 | $49.67 | $49.14 | $49.66 | $46.53 | 1,225,668 |
| 2017-09-13 | $49.41 | $49.49 | $49.11 | $49.28 | $46.17 | 1,193,371 |
| 2017-09-12 | $49.72 | $49.93 | $49.40 | $49.43 | $46.32 | 1,337,485 |
| 2017-09-11 | $49.19 | $49.76 | $49.08 | $49.62 | $46.49 | 1,481,659 |
| 2017-09-08 | $49.32 | $49.32 | $48.73 | $49.12 | $46.02 | 1,183,687 |
| 2017-09-07 | $49.90 | $50.01 | $49.32 | $49.48 | $46.36 | 1,066,293 |
| 2017-09-06 | $50.43 | $50.44 | $49.46 | $49.82 | $46.68 | 1,044,636 |
| 2017-09-05 | $49.94 | $50.45 | $49.94 | $50.39 | $47.21 | 1,647,396 |
| 2017-09-01 | $50.23 | $50.46 | $50.08 | $50.21 | $47.05 | 1,178,356 |
| 2017-08-31 | $49.63 | $50.21 | $49.57 | $50.17 | $47.01 | 1,334,378 |
| 2017-08-30 | $49.39 | $49.74 | $49.23 | $49.60 | $46.47 | 955,621 |
| 2017-08-29 | $49.73 | $49.90 | $49.45 | $49.52 | $46.40 | 869,463 |
| 2017-08-28 | $49.78 | $49.92 | $49.49 | $49.74 | $46.61 | 1,235,055 |
| 2017-08-25 | $49.78 | $50.06 | $49.74 | $49.74 | $46.61 | 865,924 |
| 2017-08-24 | $50.00 | $50.27 | $49.52 | $49.60 | $46.47 | 953,312 |
| 2017-08-23 | $50.25 | $50.37 | $49.91 | $50.05 | $46.90 | 758,734 |
| 2017-08-22 | $50.46 | $50.67 | $50.28 | $50.37 | $47.20 | 921,361 |
| 2017-08-21 | $50.15 | $50.58 | $49.89 | $50.40 | $47.22 | 1,355,715 |
| 2017-08-18 | $49.81 | $50.12 | $49.75 | $50.05 | $46.90 | 1,126,991 |
| 2017-08-17 | $50.24 | $50.46 | $49.84 | $49.85 | $46.71 | 862,943 |
| 2017-08-16 | $49.79 | $50.41 | $49.79 | $50.27 | $47.10 | 1,136,103 |
| 2017-08-15 | $49.94 | $50.12 | $49.75 | $49.77 | $46.63 | 1,091,341 |
| 2017-08-14 | $49.71 | $50.03 | $49.65 | $49.98 | $46.83 | 1,436,722 |
| 2017-08-11 | $49.45 | $49.97 | $49.42 | $49.62 | $46.49 | 1,276,440 |
| 2017-08-10 | $49.68 | $49.92 | $49.54 | $49.58 | $46.28 | 1,811,446 |
| 2017-08-09 | $49.61 | $50.02 | $49.61 | $49.92 | $46.60 | 1,322,828 |
| 2017-08-08 | $50.26 | $50.26 | $49.66 | $49.70 | $46.39 | 1,544,973 |
| 2017-08-07 | $50.39 | $50.55 | $50.16 | $50.29 | $46.94 | 2,625,639 |
| 2017-08-04 | $51.70 | $51.70 | $50.29 | $50.39 | $47.03 | 2,350,062 |
| 2017-08-03 | $50.97 | $52.07 | $50.80 | $51.77 | $48.32 | 2,580,486 |
| 2017-08-02 | $52.89 | $52.89 | $52.22 | $52.73 | $49.22 | 2,008,017 |
| 2017-08-01 | $53.44 | $53.45 | $52.91 | $53.01 | $49.48 | 1,205,437 |
| 2017-07-31 | $53.38 | $53.58 | $53.29 | $53.35 | $49.80 | 1,039,173 |
| 2017-07-28 | $53.80 | $53.80 | $53.05 | $53.30 | $49.75 | 1,050,947 |
| 2017-07-27 | $53.64 | $54.00 | $53.46 | $53.80 | $50.22 | 1,285,601 |
| 2017-07-26 | $53.49 | $53.76 | $53.32 | $53.67 | $50.10 | 933,595 |
| 2017-07-25 | $53.01 | $53.33 | $52.79 | $53.33 | $49.78 | 892,433 |
| 2017-07-24 | $53.20 | $53.20 | $52.65 | $52.80 | $49.28 | 1,388,955 |
| 2017-07-21 | $52.68 | $53.28 | $52.54 | $53.26 | $49.71 | 1,306,158 |
| 2017-07-20 | $53.02 | $53.35 | $52.92 | $52.99 | $49.46 | 1,596,381 |
| 2017-07-19 | $53.69 | $53.69 | $52.91 | $52.95 | $49.42 | 1,189,889 |
| 2017-07-18 | $53.36 | $53.71 | $53.22 | $53.63 | $50.06 | 1,227,636 |
| 2017-07-17 | $52.52 | $53.34 | $52.08 | $53.33 | $49.78 | 2,017,849 |
| 2017-07-14 | $52.21 | $52.65 | $52.18 | $52.62 | $49.12 | 1,066,314 |
| 2017-07-13 | $51.91 | $52.05 | $51.65 | $52.00 | $48.54 | 864,754 |
| 2017-07-12 | $52.31 | $52.50 | $51.84 | $51.90 | $48.44 | 1,786,655 |
| 2017-07-11 | $52.32 | $52.40 | $52.00 | $52.18 | $48.71 | 1,304,300 |
| 2017-07-10 | $52.05 | $52.50 | $52.04 | $52.31 | $48.83 | 1,181,500 |
| 2017-07-07 | $52.17 | $52.54 | $51.97 | $52.00 | $48.54 | 1,131,578 |
| 2017-07-06 | $51.78 | $52.06 | $51.54 | $51.95 | $48.49 | 1,270,639 |
| 2017-07-05 | $52.07 | $52.16 | $51.71 | $51.78 | $48.33 | 1,478,712 |
| 2017-07-03 | $51.95 | $52.26 | $51.85 | $52.02 | $48.56 | 397,971 |
| 2017-06-30 | $51.80 | $52.08 | $51.80 | $51.88 | $48.43 | 1,204,360 |
| 2017-06-29 | $52.42 | $52.46 | $51.62 | $51.81 | $48.36 | 1,141,120 |
| 2017-06-28 | $52.96 | $53.07 | $52.56 | $52.58 | $49.08 | 1,071,893 |
| 2017-06-27 | $52.98 | $53.25 | $52.68 | $52.68 | $49.17 | 1,300,598 |
| 2017-06-26 | $53.20 | $53.24 | $52.98 | $53.09 | $49.56 | 811,085 |
| 2017-06-23 | $52.89 | $53.29 | $52.89 | $53.04 | $49.51 | 1,298,878 |
| 2017-06-22 | $52.99 | $53.07 | $52.74 | $52.84 | $49.32 | 1,642,917 |
| 2017-06-21 | $53.55 | $53.71 | $53.00 | $53.02 | $49.49 | 1,257,214 |
| 2017-06-20 | $53.84 | $54.18 | $53.51 | $53.53 | $49.97 | 1,453,635 |
| 2017-06-19 | $53.27 | $53.79 | $52.92 | $53.75 | $50.17 | 1,053,131 |
| 2017-06-16 | $53.38 | $53.65 | $52.71 | $53.20 | $49.66 | 3,782,340 |
| 2017-06-15 | $52.98 | $53.76 | $52.94 | $53.55 | $49.98 | 1,211,861 |
| 2017-06-14 | $53.03 | $53.30 | $52.94 | $53.18 | $49.64 | 1,467,085 |
| 2017-06-13 | $52.78 | $52.91 | $52.50 | $52.80 | $49.28 | 849,813 |
| 2017-06-12 | $52.91 | $53.39 | $52.73 | $52.90 | $49.38 | 1,399,986 |
| 2017-06-09 | $52.76 | $53.04 | $52.59 | $53.00 | $49.47 | 1,231,274 |
| 2017-06-08 | $53.26 | $53.28 | $52.52 | $52.82 | $49.30 | 1,370,931 |
| 2017-06-07 | $52.71 | $53.37 | $52.53 | $53.26 | $49.71 | 1,403,233 |
| 2017-06-06 | $52.59 | $53.12 | $52.33 | $52.82 | $49.30 | 1,722,790 |
| 2017-06-05 | $52.43 | $52.74 | $52.20 | $52.62 | $49.12 | 1,340,166 |
| 2017-06-02 | $52.27 | $52.58 | $51.95 | $52.57 | $49.07 | 1,924,730 |
| 2017-06-01 | $51.80 | $52.25 | $51.43 | $52.25 | $48.77 | 1,495,747 |
| 2017-05-31 | $51.64 | $51.98 | $51.50 | $51.66 | $48.22 | 3,266,107 |
| 2017-05-30 | $51.14 | $51.60 | $51.06 | $51.53 | $48.10 | 1,569,177 |
| 2017-05-26 | $51.20 | $51.29 | $50.97 | $51.10 | $47.70 | 770,397 |
| 2017-05-25 | $50.85 | $51.43 | $50.77 | $51.20 | $47.79 | 1,152,464 |
| 2017-05-24 | $50.48 | $50.85 | $50.42 | $50.73 | $47.35 | 1,046,887 |
| 2017-05-23 | $50.08 | $50.62 | $49.88 | $50.31 | $46.96 | 1,404,620 |
| 2017-05-22 | $49.68 | $50.06 | $49.60 | $50.02 | $46.69 | 1,168,221 |
| 2017-05-19 | $49.68 | $49.93 | $49.41 | $49.74 | $46.43 | 3,991,518 |
| 2017-05-18 | $49.66 | $49.90 | $49.29 | $49.68 | $46.37 | 1,272,252 |
| 2017-05-17 | $49.46 | $50.09 | $49.26 | $49.71 | $46.40 | 1,601,615 |
| 2017-05-16 | $49.75 | $50.07 | $49.42 | $49.48 | $46.19 | 1,410,975 |
| 2017-05-15 | $50.05 | $50.36 | $50.05 | $50.25 | $46.90 | 1,169,243 |
| 2017-05-12 | $50.39 | $50.57 | $50.04 | $50.20 | $46.86 | 1,201,585 |
| 2017-05-11 | $50.74 | $50.85 | $50.49 | $50.67 | $47.12 | 1,309,959 |
| 2017-05-10 | $50.27 | $50.91 | $50.27 | $50.87 | $47.30 | 1,338,355 |
| 2017-05-09 | $50.67 | $50.70 | $50.09 | $50.29 | $46.76 | 1,042,783 |
| 2017-05-08 | $50.80 | $50.84 | $50.40 | $50.62 | $47.07 | 1,467,740 |
| 2017-05-05 | $50.85 | $51.02 | $50.50 | $50.78 | $47.22 | 1,791,491 |
| 2017-05-04 | $50.11 | $51.27 | $50.03 | $50.85 | $47.29 | 34,207 |
| 2017-05-03 | $48.88 | $48.88 | $48.42 | $48.75 | $45.33 | 1,708,599 |
| 2017-05-02 | $49.37 | $49.54 | $48.77 | $48.83 | $45.41 | 1,390,971 |
| 2017-05-01 | $49.64 | $49.77 | $49.32 | $49.32 | $45.86 | 1,117,772 |
| 2017-04-28 | $49.63 | $49.65 | $49.34 | $49.53 | $46.06 | 1,879,930 |
| 2017-04-27 | $49.83 | $50.04 | $49.61 | $49.78 | $46.29 | 1,546,492 |
| 2017-04-26 | $50.20 | $50.24 | $49.76 | $49.79 | $46.30 | 1,569,878 |
| 2017-04-25 | $50.62 | $50.65 | $50.29 | $50.30 | $46.77 | 1,443,081 |
| 2017-04-24 | $50.39 | $50.57 | $50.05 | $50.39 | $46.86 | 2,053,408 |
| 2017-04-21 | $50.19 | $50.55 | $50.14 | $50.25 | $46.73 | 1,336,547 |
| 2017-04-20 | $50.61 | $50.71 | $50.23 | $50.27 | $46.75 | 1,636,665 |
| 2017-04-19 | $50.74 | $50.79 | $50.50 | $50.65 | $47.10 | 1,117,911 |
| 2017-04-18 | $50.32 | $50.93 | $50.32 | $50.70 | $47.15 | 1,286,791 |
| 2017-04-17 | $49.92 | $50.34 | $49.85 | $50.34 | $46.81 | 1,069,431 |
| 2017-04-13 | $49.85 | $50.01 | $49.64 | $49.80 | $46.31 | 1,091,021 |
| 2017-04-12 | $49.87 | $50.15 | $49.81 | $50.02 | $46.51 | 1,789,483 |
| 2017-04-11 | $49.82 | $50.10 | $49.75 | $50.01 | $46.50 | 845,403 |
| 2017-04-10 | $49.56 | $50.04 | $49.41 | $49.88 | $46.38 | 907,398 |
| 2017-04-07 | $49.68 | $49.90 | $49.48 | $49.55 | $46.08 | 1,529,743 |
| 2017-04-06 | $49.57 | $49.86 | $49.51 | $49.76 | $46.27 | 1,649,531 |
| 2017-04-05 | $49.75 | $49.99 | $49.49 | $49.57 | $46.09 | 2,178,824 |
| 2017-04-04 | $49.94 | $50.05 | $49.47 | $49.75 | $46.26 | 1,656,014 |
| 2017-04-03 | $49.90 | $50.23 | $49.77 | $49.89 | $46.39 | 1,234,241 |
| 2017-03-31 | $50.03 | $50.22 | $49.80 | $49.87 | $46.37 | 1,356,651 |
| 2017-03-30 | $50.01 | $50.22 | $49.93 | $50.03 | $46.52 | 848,281 |
| 2017-03-29 | $50.19 | $50.32 | $50.00 | $50.04 | $46.53 | 1,647,161 |
| 2017-03-28 | $50.20 | $50.52 | $50.04 | $50.26 | $46.74 | 1,199,245 |
| 2017-03-27 | $50.16 | $50.66 | $50.04 | $50.28 | $46.76 | 1,442,069 |
| 2017-03-24 | $50.36 | $50.49 | $50.01 | $50.22 | $46.70 | 1,335,614 |
| 2017-03-23 | $50.18 | $50.73 | $50.18 | $50.34 | $46.81 | 1,687,966 |
| 2017-03-22 | $50.57 | $50.62 | $50.24 | $50.28 | $46.76 | 1,735,875 |
| 2017-03-21 | $50.23 | $50.63 | $50.09 | $50.34 | $46.81 | 1,463,292 |
| 2017-03-20 | $50.10 | $50.39 | $50.07 | $50.19 | $46.67 | 1,095,550 |
| 2017-03-17 | $50.17 | $50.49 | $49.96 | $50.10 | $46.59 | 3,435,661 |
| 2017-03-16 | $50.14 | $50.19 | $49.91 | $50.11 | $46.60 | 1,006,682 |
| 2017-03-15 | $49.75 | $50.33 | $49.75 | $50.18 | $46.66 | 1,159,334 |
| 2017-03-14 | $49.83 | $49.88 | $49.49 | $49.75 | $46.26 | 1,366,751 |
| 2017-03-13 | $49.97 | $50.12 | $49.82 | $49.85 | $46.36 | 1,646,006 |
| 2017-03-10 | $49.86 | $50.09 | $49.70 | $50.03 | $46.52 | 1,056,517 |
| 2017-03-09 | $49.71 | $49.90 | $49.41 | $49.63 | $46.15 | 1,412,728 |
| 2017-03-08 | $49.38 | $49.74 | $49.33 | $49.51 | $46.04 | 1,158,367 |
| 2017-03-07 | $49.64 | $49.83 | $49.48 | $49.55 | $46.08 | 1,758,387 |
| 2017-03-06 | $49.53 | $49.97 | $49.48 | $49.67 | $46.19 | 1,897,730 |
| 2017-03-03 | $50.06 | $50.10 | $49.68 | $49.85 | $46.36 | 1,265,636 |
| 2017-03-02 | $50.00 | $50.34 | $50.00 | $50.19 | $46.67 | 1,927,771 |
| 2017-03-01 | $49.80 | $50.41 | $49.62 | $50.23 | $46.71 | 2,489,794 |
| 2017-02-28 | $49.59 | $50.07 | $49.59 | $49.84 | $46.35 | 2,355,154 |
| 2017-02-27 | $49.38 | $49.85 | $49.32 | $49.56 | $46.09 | 2,313,439 |
| 2017-02-24 | $49.51 | $49.64 | $48.87 | $49.53 | $46.06 | 2,064,087 |
| 2017-02-23 | $49.82 | $50.09 | $49.55 | $49.62 | $46.14 | 1,530,918 |
| 2017-02-22 | $49.58 | $49.75 | $49.18 | $49.69 | $46.21 | 2,708,011 |
| 2017-02-21 | $49.65 | $49.92 | $49.51 | $49.61 | $46.13 | 2,715,978 |
| 2017-02-17 | $49.27 | $49.86 | $49.20 | $49.70 | $46.22 | 3,483,988 |
| 2017-02-16 | $48.65 | $48.96 | $48.27 | $48.93 | $45.50 | 1,557,961 |
| 2017-02-15 | $48.65 | $49.23 | $48.46 | $48.79 | $45.19 | 3,144,394 |
| 2017-02-14 | $48.17 | $48.57 | $48.04 | $48.53 | $44.95 | 1,572,575 |
| 2017-02-13 | $48.35 | $48.65 | $48.19 | $48.42 | $44.85 | 1,516,414 |
| 2017-02-10 | $48.04 | $48.41 | $47.99 | $48.24 | $44.68 | 1,826,656 |
| 2017-02-09 | $47.78 | $48.34 | $47.72 | $48.07 | $44.53 | 2,012,392 |
| 2017-02-08 | $47.50 | $48.05 | $47.29 | $47.83 | $44.30 | 3,117,917 |
| 2017-02-07 | $46.77 | $47.56 | $46.38 | $47.27 | $43.79 | 4,338,699 |
| 2017-02-06 | $45.73 | $45.92 | $45.36 | $45.45 | $42.10 | 2,663,208 |
| 2017-02-03 | $45.88 | $46.12 | $45.68 | $45.81 | $42.43 | 1,372,004 |
| 2017-02-02 | $45.37 | $45.74 | $45.06 | $45.53 | $42.17 | 1,674,111 |
| 2017-02-01 | $45.08 | $45.52 | $44.96 | $45.25 | $41.92 | 2,070,875 |
| 2017-01-31 | $45.38 | $45.57 | $45.11 | $45.22 | $41.89 | 5,847,314 |
| 2017-01-30 | $45.15 | $45.50 | $45.11 | $45.31 | $41.97 | 1,872,828 |
| 2017-01-27 | $45.74 | $45.77 | $44.97 | $45.34 | $42.00 | 2,792,264 |
| 2017-01-26 | $46.16 | $46.26 | $45.90 | $46.10 | $42.70 | 1,788,806 |
| 2017-01-25 | $46.15 | $46.65 | $46.02 | $46.23 | $42.82 | 3,114,452 |
| 2017-01-24 | $45.49 | $46.15 | $45.32 | $46.09 | $42.69 | 1,859,047 |
| 2017-01-23 | $45.37 | $45.56 | $45.01 | $45.53 | $42.17 | 2,725,609 |
| 2017-01-20 | $45.00 | $45.60 | $44.99 | $45.55 | $42.19 | 3,588,442 |
| 2017-01-19 | $44.59 | $44.98 | $44.45 | $44.93 | $41.62 | 2,514,363 |
| 2017-01-18 | $44.33 | $44.87 | $44.25 | $44.74 | $41.44 | 2,303,143 |
| 2017-01-17 | $43.83 | $44.75 | $43.79 | $44.52 | $41.24 | 1,557,499 |
| 2017-01-13 | $43.55 | $43.88 | $43.48 | $43.78 | $40.55 | 1,187,321 |
| 2017-01-12 | $43.58 | $43.70 | $43.26 | $43.47 | $40.27 | 1,927,976 |
| 2017-01-11 | $43.55 | $43.81 | $43.38 | $43.56 | $40.35 | 1,939,009 |
| 2017-01-10 | $44.36 | $44.43 | $43.39 | $43.58 | $40.37 | 1,854,886 |
| 2017-01-09 | $44.65 | $44.73 | $43.89 | $44.30 | $41.04 | 1,441,048 |
| 2017-01-06 | $44.87 | $44.97 | $44.45 | $44.87 | $41.56 | 1,191,986 |
| 2017-01-05 | $44.71 | $44.91 | $44.48 | $44.89 | $41.58 | 1,358,342 |
| 2017-01-04 | $44.52 | $44.97 | $44.41 | $44.70 | $41.41 | 1,787,315 |
| 2017-01-03 | $44.25 | $44.53 | $43.85 | $44.34 | $41.07 | 3,126,646 |
| 2016-12-30 | $44.90 | $45.05 | $44.00 | $44.19 | $40.93 | 2,396,183 |
| 2016-12-29 | $44.31 | $44.85 | $44.18 | $44.82 | $41.52 | 1,050,230 |
| 2016-12-28 | $45.04 | $45.12 | $44.13 | $44.15 | $40.90 | 1,389,188 |
| 2016-12-27 | $44.50 | $45.10 | $44.50 | $45.03 | $41.71 | 1,085,519 |
| 2016-12-23 | $44.51 | $44.96 | $44.51 | $44.72 | $41.42 | 655,356 |
| 2016-12-22 | $44.40 | $44.54 | $44.13 | $44.51 | $41.23 | 1,405,954 |
| 2016-12-21 | $44.69 | $45.01 | $44.39 | $44.57 | $41.29 | 1,082,517 |
| 2016-12-20 | $44.69 | $44.92 | $44.44 | $44.74 | $41.44 | 1,051,986 |
| 2016-12-19 | $44.97 | $45.12 | $44.51 | $44.63 | $41.34 | 1,262,233 |
| 2016-12-16 | $44.80 | $45.11 | $44.65 | $44.96 | $41.65 | 2,321,545 |
| 2016-12-15 | $44.68 | $44.88 | $44.24 | $44.85 | $41.54 | 1,443,280 |
| 2016-12-14 | $44.41 | $45.45 | $44.38 | $44.75 | $41.45 | 2,709,885 |
| 2016-12-13 | $44.45 | $44.72 | $44.30 | $44.33 | $41.06 | 2,161,477 |
| 2016-12-12 | $44.24 | $44.72 | $44.15 | $44.47 | $41.19 | 1,380,720 |
| 2016-12-09 | $43.79 | $44.42 | $43.79 | $44.32 | $41.05 | 1,391,957 |
| 2016-12-08 | $44.59 | $44.80 | $43.67 | $43.79 | $40.56 | 1,730,780 |
| 2016-12-07 | $44.62 | $45.03 | $44.39 | $44.88 | $41.57 | 2,208,697 |
| 2016-12-06 | $44.41 | $44.77 | $43.94 | $44.75 | $41.45 | 2,462,912 |
| 2016-12-05 | $43.61 | $44.17 | $43.54 | $44.16 | $40.91 | 2,341,442 |
| 2016-12-02 | $42.96 | $43.58 | $42.90 | $43.41 | $40.21 | 1,999,003 |
| 2016-12-01 | $43.72 | $43.80 | $42.56 | $42.77 | $39.62 | 2,490,906 |
| 2016-11-30 | $44.63 | $44.69 | $43.77 | $43.79 | $40.56 | 1,729,145 |
| 2016-11-29 | $44.72 | $45.04 | $44.61 | $44.84 | $41.54 | 1,177,757 |
| 2016-11-28 | $45.02 | $45.03 | $44.63 | $44.86 | $41.55 | 1,070,676 |
| 2016-11-25 | $44.71 | $45.12 | $44.51 | $45.06 | $41.74 | 438,049 |
| 2016-11-23 | $44.66 | $45.08 | $44.54 | $44.66 | $41.37 | 1,151,843 |
| 2016-11-22 | $45.02 | $45.30 | $44.79 | $44.86 | $41.55 | 1,629,633 |
| 2016-11-21 | $44.82 | $44.97 | $44.52 | $44.82 | $41.52 | 1,216,395 |
| 2016-11-18 | $44.33 | $44.97 | $44.29 | $44.79 | $41.49 | 1,977,891 |
| 2016-11-17 | $44.51 | $44.74 | $44.25 | $44.43 | $41.16 | 1,865,683 |
| 2016-11-16 | $44.65 | $45.59 | $44.34 | $44.61 | $41.32 | 2,756,488 |
| 2016-11-15 | $44.11 | $44.81 | $44.02 | $44.57 | $41.29 | 3,334,034 |
| 2016-11-14 | $43.38 | $44.23 | $43.20 | $43.92 | $40.68 | 3,116,286 |
| 2016-11-11 | $42.99 | $43.82 | $42.90 | $43.71 | $40.33 | 2,214,232 |
| 2016-11-10 | $45.41 | $45.44 | $43.20 | $43.39 | $40.03 | 4,994,101 |
| 2016-11-09 | $45.02 | $45.74 | $44.38 | $45.54 | $42.01 | 2,733,624 |
| 2016-11-08 | $44.39 | $46.00 | $44.39 | $45.84 | $42.29 | 3,318,052 |
| 2016-11-07 | $44.00 | $44.48 | $44.00 | $44.43 | $40.99 | 1,864,213 |
| 2016-11-04 | $44.17 | $44.84 | $43.75 | $43.78 | $40.39 | 3,563,152 |
| 2016-11-03 | $45.00 | $45.62 | $43.35 | $44.12 | $40.70 | 6,583,384 |
| 2016-11-02 | $47.47 | $47.63 | $47.05 | $47.25 | $43.59 | 1,781,593 |
| 2016-11-01 | $48.16 | $48.33 | $47.37 | $47.59 | $43.91 | 2,027,716 |
| 2016-10-31 | $48.25 | $48.41 | $47.99 | $48.26 | $44.52 | 1,168,497 |
| 2016-10-28 | $47.82 | $48.31 | $47.74 | $48.24 | $44.50 | 1,105,281 |
| 2016-10-27 | $47.88 | $48.04 | $47.34 | $47.73 | $44.03 | 1,283,692 |
| 2016-10-26 | $48.01 | $48.11 | $47.70 | $47.83 | $44.13 | 761,931 |
| 2016-10-25 | $47.50 | $48.35 | $47.48 | $48.11 | $44.38 | 1,855,642 |
| 2016-10-24 | $47.50 | $47.64 | $47.19 | $47.33 | $43.67 | 1,219,753 |
| 2016-10-21 | $47.44 | $47.63 | $47.12 | $47.51 | $43.83 | 1,015,143 |
| 2016-10-20 | $47.71 | $47.78 | $47.32 | $47.49 | $43.81 | 1,341,013 |
| 2016-10-19 | $48.17 | $48.17 | $47.69 | $47.74 | $44.04 | 1,276,825 |
| 2016-10-18 | $48.45 | $48.70 | $48.18 | $48.20 | $44.47 | 1,595,292 |
| 2016-10-17 | $47.97 | $48.31 | $47.79 | $48.28 | $44.54 | 1,760,055 |
| 2016-10-14 | $47.78 | $48.12 | $47.64 | $47.92 | $44.21 | 1,135,335 |
| 2016-10-13 | $47.59 | $48.18 | $47.49 | $47.78 | $44.08 | 2,085,067 |
| 2016-10-12 | $46.93 | $48.13 | $46.93 | $47.84 | $44.14 | 2,438,685 |
| 2016-10-11 | $46.98 | $47.02 | $46.64 | $46.97 | $43.33 | 1,725,381 |
| 2016-10-10 | $47.12 | $47.42 | $46.76 | $47.01 | $43.37 | 1,492,762 |
| 2016-10-07 | $46.90 | $47.27 | $46.57 | $46.92 | $43.29 | 2,333,281 |
| 2016-10-06 | $46.19 | $46.69 | $46.11 | $46.41 | $42.82 | 1,523,725 |
| 2016-10-05 | $46.25 | $46.43 | $46.03 | $46.26 | $42.68 | 4,889,853 |
| 2016-10-04 | $47.21 | $47.21 | $46.08 | $46.24 | $42.66 | 2,053,396 |
| 2016-10-03 | $47.70 | $47.86 | $46.93 | $47.00 | $43.36 | 1,380,733 |
| 2016-09-30 | $47.72 | $48.15 | $47.67 | $47.92 | $44.21 | 1,456,939 |
| 2016-09-29 | $48.11 | $48.19 | $47.51 | $47.56 | $43.88 | 1,077,888 |
| 2016-09-28 | $47.82 | $48.36 | $47.82 | $48.33 | $44.59 | 1,050,471 |
| 2016-09-27 | $48.08 | $48.20 | $47.81 | $47.95 | $44.24 | 1,272,647 |
| 2016-09-26 | $48.11 | $48.17 | $47.66 | $47.99 | $44.27 | 1,197,391 |
| 2016-09-23 | $48.62 | $48.78 | $48.03 | $48.14 | $44.41 | 1,245,584 |
| 2016-09-22 | $47.90 | $48.85 | $47.85 | $48.80 | $45.02 | 2,054,258 |
| 2016-09-21 | $47.41 | $47.87 | $47.32 | $47.85 | $44.15 | 1,940,171 |
| 2016-09-20 | $47.04 | $47.62 | $47.02 | $47.42 | $43.75 | 1,616,850 |
| 2016-09-19 | $46.75 | $47.13 | $46.67 | $46.94 | $43.31 | 1,062,561 |
| 2016-09-16 | $47.00 | $47.00 | $46.63 | $46.80 | $43.18 | 1,315,530 |
| 2016-09-15 | $46.91 | $47.22 | $46.74 | $47.11 | $43.46 | 782,595 |
| 2016-09-14 | $47.15 | $47.28 | $46.68 | $46.81 | $43.19 | 795,980 |
| 2016-09-13 | $47.36 | $47.46 | $46.95 | $46.96 | $43.32 | 1,349,673 |
| 2016-09-12 | $47.39 | $47.87 | $47.07 | $47.54 | $43.86 | 1,849,956 |
| 2016-09-09 | $48.40 | $48.40 | $47.39 | $47.39 | $43.72 | 1,607,586 |
| 2016-09-08 | $49.02 | $49.03 | $48.17 | $48.50 | $44.74 | 1,561,833 |
| 2016-09-07 | $50.23 | $50.38 | $49.04 | $49.13 | $45.33 | 1,296,674 |
| 2016-09-06 | $50.13 | $50.44 | $49.94 | $50.31 | $46.41 | 1,140,311 |
| 2016-09-02 | $50.00 | $50.14 | $49.85 | $49.97 | $46.10 | 1,009,071 |
| 2016-09-01 | $99.64 | $99.99 | $99.02 | $99.75 | $46.01 | 1,339,758 |
| 2016-08-31 | $99.19 | $99.78 | $99.05 | $99.42 | $45.86 | 1,181,732 |
| 2016-08-30 | $100.00 | $100.00 | $99.23 | $99.43 | $45.87 | 555,370 |
| 2016-08-29 | $99.36 | $100.02 | $99.34 | $100.00 | $46.13 | 809,752 |
| 2016-08-26 | $99.78 | $100.39 | $98.65 | $99.10 | $45.71 | 805,898 |
| 2016-08-25 | $99.15 | $100.00 | $98.92 | $99.69 | $45.99 | 989,068 |
| 2016-08-24 | $99.55 | $99.70 | $98.38 | $99.15 | $45.74 | 1,158,136 |
| 2016-08-23 | $99.93 | $100.18 | $99.69 | $99.71 | $45.99 | 862,976 |
| 2016-08-22 | $99.35 | $99.89 | $99.17 | $99.84 | $46.05 | 1,212,850 |
| 2016-08-19 | $99.59 | $99.89 | $98.86 | $99.41 | $45.86 | 1,244,596 |
| 2016-08-18 | $99.29 | $100.01 | $98.90 | $99.93 | $46.10 | 1,129,186 |
| 2016-08-17 | $99.29 | $99.52 | $98.45 | $99.23 | $45.77 | 1,633,898 |
| 2016-08-16 | $99.67 | $100.14 | $99.25 | $99.29 | $45.80 | 1,626,834 |
| 2016-08-15 | $100.50 | $100.84 | $100.01 | $100.03 | $46.14 | 829,794 |
| 2016-08-12 | $100.47 | $100.62 | $100.08 | $100.48 | $46.35 | 874,260 |
| 2016-08-11 | $101.64 | $102.39 | $100.01 | $100.32 | $46.28 | 1,197,556 |
| 2016-08-10 | $100.75 | $101.60 | $100.55 | $101.41 | $46.61 | 953,198 |
| 2016-08-09 | $100.11 | $101.22 | $99.64 | $100.95 | $46.40 | 1,235,704 |
| 2016-08-08 | $100.45 | $100.52 | $99.58 | $100.07 | $46.00 | 1,590,888 |
| 2016-08-05 | $101.27 | $101.72 | $100.01 | $100.52 | $46.20 | 1,569,254 |
| 2016-08-04 | $98.42 | $101.55 | $97.70 | $101.18 | $46.51 | 1,871,052 |
| 2016-08-03 | $98.44 | $98.44 | $97.02 | $97.62 | $44.87 | 1,352,856 |
| 2016-08-02 | $99.00 | $99.38 | $98.03 | $98.17 | $45.12 | 1,129,634 |
| 2016-08-01 | $98.35 | $99.45 | $98.00 | $99.20 | $45.60 | 1,239,936 |
| 2016-07-29 | $98.38 | $98.95 | $97.88 | $98.24 | $45.16 | 1,880,024 |
| 2016-07-28 | $97.80 | $98.71 | $97.51 | $98.51 | $45.28 | 900,214 |
| 2016-07-27 | $98.80 | $98.80 | $97.05 | $97.75 | $44.93 | 1,363,338 |
| 2016-07-26 | $100.47 | $100.78 | $98.80 | $98.84 | $45.43 | 982,860 |
| 2016-07-25 | $100.23 | $100.36 | $99.76 | $100.36 | $46.13 | 686,794 |
| 2016-07-22 | $99.55 | $100.33 | $98.84 | $100.29 | $46.10 | 825,330 |
| 2016-07-21 | $99.62 | $99.72 | $98.85 | $99.40 | $45.69 | 889,276 |
| 2016-07-20 | $100.69 | $100.99 | $99.51 | $99.62 | $45.79 | 1,002,840 |
| 2016-07-19 | $99.93 | $100.72 | $99.67 | $100.72 | $46.30 | 947,042 |
| 2016-07-18 | $100.58 | $100.72 | $99.44 | $99.84 | $45.89 | 1,191,000 |
| 2016-07-15 | $100.23 | $100.75 | $100.04 | $100.29 | $46.10 | 885,938 |
| 2016-07-14 | $100.52 | $101.06 | $99.72 | $99.96 | $45.95 | 884,146 |
| 2016-07-13 | $99.84 | $100.56 | $99.34 | $99.98 | $45.96 | 1,149,656 |
| 2016-07-12 | $101.59 | $101.94 | $99.46 | $99.57 | $45.77 | 1,387,078 |
| 2016-07-11 | $101.52 | $101.78 | $100.36 | $101.69 | $46.74 | 1,323,496 |
| 2016-07-08 | $101.15 | $101.41 | $100.31 | $101.30 | $46.56 | 1,943,658 |
| 2016-07-07 | $101.43 | $101.64 | $100.43 | $100.66 | $46.27 | 1,502,012 |
| 2016-07-06 | $103.29 | $103.39 | $101.09 | $101.31 | $46.57 | 2,176,444 |
| 2016-07-05 | $102.42 | $104.55 | $102.42 | $103.34 | $47.50 | 1,621,756 |
| 2016-07-01 | $102.89 | $103.09 | $101.74 | $102.31 | $47.03 | 936,156 |
| 2016-06-30 | $100.30 | $102.89 | $100.10 | $102.89 | $47.29 | 1,795,426 |
| 2016-06-29 | $100.13 | $100.99 | $99.17 | $99.92 | $45.93 | 1,112,050 |
| 2016-06-28 | $98.87 | $99.99 | $98.07 | $99.98 | $45.96 | 1,400,072 |
| 2016-06-27 | $97.80 | $99.36 | $97.60 | $98.74 | $45.39 | 2,103,120 |
| 2016-06-24 | $98.70 | $100.36 | $97.91 | $98.18 | $45.13 | 1,920,528 |
| 2016-06-23 | $100.45 | $100.94 | $99.83 | $100.51 | $46.20 | 798,768 |
| 2016-06-22 | $99.86 | $100.34 | $99.63 | $100.24 | $46.08 | 1,094,256 |
| 2016-06-21 | $99.53 | $99.97 | $98.99 | $99.67 | $45.81 | 924,818 |
| 2016-06-20 | $99.36 | $99.78 | $98.82 | $99.24 | $45.62 | 937,664 |
| 2016-06-17 | $99.30 | $99.30 | $97.80 | $98.57 | $45.31 | 2,027,876 |
| 2016-06-16 | $98.87 | $99.61 | $98.36 | $99.40 | $45.69 | 1,469,986 |
| 2016-06-15 | $100.00 | $100.00 | $98.75 | $98.90 | $45.46 | 952,854 |
| 2016-06-14 | $99.03 | $99.88 | $98.34 | $99.69 | $45.82 | 942,904 |
| 2016-06-13 | $99.89 | $100.35 | $99.02 | $99.14 | $45.57 | 1,304,340 |
| 2016-06-10 | $99.65 | $100.16 | $99.04 | $99.88 | $45.91 | 1,331,090 |
| 2016-06-09 | $98.98 | $99.89 | $98.78 | $99.83 | $45.89 | 1,236,674 |
| 2016-06-08 | $98.89 | $99.15 | $98.49 | $98.87 | $45.45 | 1,862,640 |
| 2016-06-07 | $98.82 | $99.25 | $98.45 | $99.13 | $45.57 | 1,239,636 |
| 2016-06-06 | $98.80 | $99.50 | $98.34 | $98.61 | $45.33 | 1,162,304 |
| 2016-06-03 | $99.20 | $99.58 | $98.54 | $98.88 | $45.45 | 1,313,336 |
| 2016-06-02 | $98.95 | $99.26 | $98.25 | $99.23 | $45.61 | 1,111,364 |
| 2016-06-01 | $98.41 | $99.33 | $98.18 | $98.94 | $45.48 | 1,346,508 |
| 2016-05-31 | $98.25 | $98.96 | $97.85 | $98.48 | $45.27 | 2,208,232 |
| 2016-05-27 | $98.21 | $98.70 | $97.64 | $98.17 | $45.12 | 1,147,704 |
| 2016-05-26 | $97.38 | $98.22 | $97.27 | $98.19 | $45.13 | 997,464 |
| 2016-05-25 | $97.72 | $97.98 | $96.95 | $97.35 | $44.75 | 1,482,020 |
| 2016-05-24 | $98.22 | $98.52 | $97.58 | $97.89 | $45.00 | 1,968,598 |
| 2016-05-23 | $96.86 | $98.24 | $96.27 | $97.76 | $44.94 | 1,994,676 |
| 2016-05-20 | $99.09 | $99.61 | $96.43 | $96.48 | $44.35 | 3,742,406 |
| 2016-05-19 | $107.00 | $107.36 | $96.83 | $99.09 | $45.55 | 9,170,510 |
| 2016-05-18 | $98.70 | $99.25 | $96.30 | $96.98 | $44.58 | 4,533,004 |
| 2016-05-17 | $96.46 | $96.79 | $95.15 | $95.59 | $43.94 | 2,398,480 |
| 2016-05-16 | $96.57 | $96.97 | $96.03 | $96.46 | $44.34 | 1,606,938 |
| 2016-05-13 | $97.39 | $97.39 | $96.15 | $96.55 | $44.38 | 952,986 |
| 2016-05-12 | $96.86 | $97.46 | $96.22 | $97.37 | $44.76 | 1,046,160 |
| 2016-05-11 | $97.73 | $97.92 | $96.00 | $96.73 | $44.30 | 1,184,652 |
| 2016-05-10 | $97.15 | $98.05 | $97.15 | $97.93 | $44.85 | 2,028,378 |
| 2016-05-09 | $96.99 | $97.89 | $96.66 | $97.08 | $44.46 | 1,678,164 |
| 2016-05-06 | $95.26 | $96.94 | $94.80 | $96.84 | $44.35 | 1,728,338 |
| 2016-05-05 | $93.97 | $96.06 | $93.90 | $95.12 | $43.56 | 1,684,232 |
| 2016-05-04 | $93.19 | $93.99 | $93.04 | $93.89 | $43.00 | 1,390,854 |
| 2016-05-03 | $93.42 | $94.46 | $93.01 | $93.65 | $42.89 | 1,906,732 |
| 2016-05-02 | $92.70 | $93.69 | $92.44 | $93.49 | $42.82 | 937,636 |
| 2016-04-29 | $92.28 | $92.82 | $91.86 | $92.70 | $42.46 | 1,081,206 |
| 2016-04-28 | $91.89 | $93.37 | $91.34 | $92.78 | $42.49 | 789,868 |
| 2016-04-27 | $92.29 | $92.59 | $91.45 | $92.29 | $42.27 | 678,334 |
| 2016-04-26 | $92.62 | $92.95 | $91.94 | $92.06 | $42.16 | 992,102 |
| 2016-04-25 | $92.00 | $92.83 | $91.79 | $92.48 | $42.35 | 1,097,460 |
| 2016-04-22 | $90.83 | $92.10 | $90.21 | $92.03 | $42.15 | 1,472,912 |
| 2016-04-21 | $92.98 | $93.20 | $91.30 | $91.30 | $41.81 | 1,331,606 |
| 2016-04-20 | $94.10 | $94.45 | $93.12 | $93.26 | $42.71 | 1,017,284 |
| 2016-04-19 | $93.49 | $94.44 | $93.34 | $94.26 | $43.17 | 1,284,142 |
| 2016-04-18 | $92.65 | $93.56 | $91.73 | $93.28 | $42.72 | 1,783,888 |
| 2016-04-15 | $93.26 | $94.95 | $93.26 | $93.91 | $43.01 | 1,697,754 |
| 2016-04-14 | $93.48 | $93.77 | $92.87 | $93.03 | $42.61 | 1,148,884 |
| 2016-04-13 | $94.06 | $94.08 | $92.62 | $93.48 | $42.81 | 1,211,606 |
| 2016-04-12 | $93.32 | $93.91 | $93.05 | $93.74 | $42.93 | 878,614 |
| 2016-04-11 | $94.50 | $94.50 | $93.29 | $93.45 | $42.80 | 1,137,696 |
| 2016-04-08 | $94.25 | $94.40 | $93.61 | $94.11 | $43.10 | 705,428 |
| 2016-04-07 | $93.92 | $94.49 | $93.16 | $93.92 | $43.01 | 2,156,116 |
| 2016-04-06 | $93.82 | $94.85 | $93.71 | $94.42 | $43.24 | 2,744,968 |
| 2016-04-05 | $92.60 | $94.27 | $92.11 | $93.94 | $43.02 | 3,489,230 |
| 2016-04-04 | $93.88 | $93.88 | $92.17 | $92.54 | $42.38 | 1,596,822 |
| 2016-04-01 | $91.95 | $93.77 | $91.69 | $93.70 | $42.91 | 1,316,464 |
| 2016-03-31 | $92.11 | $92.38 | $91.60 | $92.18 | $42.22 | 1,888,416 |
| 2016-03-30 | $92.50 | $92.50 | $91.57 | $92.12 | $42.19 | 1,003,424 |
| 2016-03-29 | $91.97 | $92.50 | $91.33 | $92.29 | $42.27 | 1,072,884 |
| 2016-03-28 | $91.82 | $92.23 | $91.45 | $91.98 | $42.13 | 910,534 |
| 2016-03-24 | $91.61 | $92.04 | $91.05 | $91.45 | $41.88 | 1,392,612 |
| 2016-03-23 | $91.62 | $92.48 | $91.38 | $91.57 | $41.94 | 1,212,868 |
| 2016-03-22 | $91.91 | $91.95 | $91.29 | $91.48 | $41.90 | 1,328,774 |
| 2016-03-21 | $91.60 | $92.43 | $90.80 | $92.00 | $42.14 | 1,079,236 |
| 2016-03-18 | $92.00 | $92.39 | $91.13 | $91.73 | $42.01 | 2,530,332 |
| 2016-03-17 | $91.68 | $92.41 | $91.35 | $91.99 | $42.13 | 1,448,690 |
| 2016-03-16 | $91.15 | $92.35 | $90.93 | $91.90 | $42.09 | 1,366,230 |
| 2016-03-15 | $90.13 | $91.66 | $90.01 | $91.51 | $41.91 | 1,846,004 |
| 2016-03-14 | $91.17 | $91.49 | $90.34 | $90.60 | $41.49 | 1,313,864 |
| 2016-03-11 | $90.90 | $91.04 | $90.04 | $90.98 | $41.67 | 1,167,454 |
| 2016-03-10 | $90.51 | $90.73 | $89.37 | $90.30 | $41.36 | 1,490,228 |
| 2016-03-09 | $91.27 | $91.88 | $89.94 | $90.17 | $41.30 | 2,147,474 |
| 2016-03-08 | $90.60 | $91.94 | $90.12 | $90.93 | $41.64 | 1,704,710 |
| 2016-03-07 | $91.24 | $91.54 | $90.13 | $90.65 | $41.52 | 2,167,106 |
| 2016-03-04 | $91.33 | $91.90 | $90.98 | $91.78 | $42.03 | 1,205,522 |
| 2016-03-03 | $91.39 | $91.76 | $90.61 | $91.75 | $42.02 | 1,607,684 |
| 2016-03-02 | $90.64 | $91.38 | $90.04 | $91.35 | $41.84 | 1,467,322 |
| 2016-03-01 | $91.19 | $91.79 | $90.73 | $90.98 | $41.67 | 1,922,922 |
| 2016-02-29 | $91.40 | $92.28 | $90.50 | $90.76 | $41.57 | 2,314,368 |
| 2016-02-26 | $92.30 | $92.72 | $91.00 | $91.70 | $42.00 | 1,806,208 |
| 2016-02-25 | $91.79 | $92.40 | $91.33 | $92.21 | $42.23 | 1,984,220 |
| 2016-02-24 | $90.30 | $91.69 | $90.30 | $91.62 | $41.96 | 1,993,952 |
| 2016-02-23 | $89.93 | $91.15 | $89.86 | $90.92 | $41.64 | 1,379,918 |
| 2016-02-22 | $90.15 | $90.57 | $89.66 | $90.17 | $41.30 | 1,461,520 |
| 2016-02-19 | $89.04 | $89.84 | $88.40 | $89.41 | $40.95 | 4,175,060 |
| 2016-02-18 | $90.00 | $90.00 | $89.14 | $89.51 | $40.99 | 2,800,864 |
| 2016-02-17 | $89.67 | $90.29 | $89.36 | $89.88 | $41.16 | 2,420,382 |
| 2016-02-16 | $89.00 | $89.74 | $88.03 | $89.64 | $41.05 | 2,331,734 |
| 2016-02-12 | $87.19 | $88.81 | $86.36 | $88.58 | $40.57 | 1,929,660 |
| 2016-02-11 | $86.60 | $87.21 | $84.83 | $86.62 | $39.67 | 2,848,426 |
| 2016-02-10 | $88.69 | $89.33 | $88.27 | $88.42 | $40.33 | 1,961,556 |
| 2016-02-09 | $86.63 | $88.84 | $86.32 | $88.49 | $40.36 | 2,786,360 |
| 2016-02-08 | $85.58 | $87.47 | $85.19 | $87.25 | $39.80 | 3,018,416 |
| 2016-02-05 | $86.49 | $87.36 | $85.90 | $86.90 | $39.64 | 2,844,276 |
| 2016-02-04 | $87.00 | $87.63 | $85.98 | $86.74 | $39.56 | 2,736,756 |
| 2016-02-03 | $86.24 | $87.29 | $85.34 | $87.07 | $39.71 | 3,485,502 |
| 2016-02-02 | $84.22 | $86.00 | $83.75 | $85.78 | $39.13 | 4,633,796 |
| 2016-02-01 | $83.54 | $85.10 | $83.31 | $85.07 | $38.80 | 3,620,352 |
| 2016-01-29 | $81.62 | $84.02 | $81.41 | $84.00 | $38.31 | 2,905,330 |
| 2016-01-28 | $80.89 | $81.95 | $80.33 | $81.59 | $37.21 | 2,016,316 |
| 2016-01-27 | $80.46 | $81.66 | $80.01 | $80.51 | $36.72 | 1,723,964 |
| 2016-01-26 | $79.94 | $80.74 | $79.51 | $80.31 | $36.63 | 2,318,846 |
| 2016-01-25 | $80.35 | $80.58 | $79.28 | $79.45 | $36.24 | 2,066,164 |
| 2016-01-22 | $80.00 | $81.32 | $79.38 | $81.07 | $36.98 | 2,318,706 |
| 2016-01-21 | $78.44 | $79.79 | $77.81 | $79.21 | $36.13 | 2,069,940 |
| 2016-01-20 | $78.00 | $78.79 | $76.85 | $78.52 | $35.81 | 2,382,452 |
| 2016-01-19 | $79.46 | $80.14 | $78.49 | $78.96 | $36.02 | 2,172,380 |
| 2016-01-15 | $77.01 | $79.02 | $77.01 | $78.93 | $36.00 | 3,614,912 |
| 2016-01-14 | $79.05 | $79.66 | $78.11 | $78.23 | $35.68 | 3,266,540 |
| 2016-01-13 | $82.14 | $82.76 | $78.47 | $78.65 | $35.87 | 5,915,732 |
| 2016-01-12 | $83.21 | $83.82 | $82.77 | $83.73 | $38.19 | 2,908,494 |
| 2016-01-11 | $82.26 | $82.95 | $81.41 | $82.62 | $37.68 | 3,010,044 |
| 2016-01-08 | $81.49 | $83.05 | $81.06 | $82.06 | $37.43 | 4,205,884 |
| 2016-01-07 | $81.21 | $81.88 | $80.62 | $81.08 | $36.98 | 2,664,162 |
| 2016-01-06 | $82.14 | $83.12 | $81.64 | $82.41 | $37.59 | 4,109,768 |
| 2016-01-05 | $83.46 | $83.89 | $82.38 | $82.80 | $37.77 | 2,922,674 |
| 2016-01-04 | $83.80 | $84.15 | $82.19 | $83.51 | $38.09 | 3,496,710 |
| 2015-12-31 | $85.75 | $86.24 | $84.85 | $84.88 | $38.72 | 1,537,826 |
| 2015-12-30 | $86.30 | $86.79 | $85.88 | $86.13 | $39.29 | 3,216,458 |
| 2015-12-29 | $85.50 | $86.62 | $85.07 | $86.27 | $39.35 | 2,941,948 |
| 2015-12-28 | $86.20 | $86.78 | $85.26 | $85.35 | $38.93 | 51,368,344 |
| 2015-12-24 | $86.66 | $86.99 | $85.89 | $86.44 | $39.43 | 1,504,648 |
| 2015-12-23 | $87.00 | $87.77 | $86.36 | $86.80 | $39.59 | 3,464,918 |
| 2015-12-22 | $84.30 | $85.47 | $83.54 | $85.33 | $38.92 | 1,625,478 |
| 2015-12-21 | $83.66 | $84.24 | $83.34 | $84.13 | $38.37 | 1,955,240 |
| 2015-12-18 | $84.96 | $85.11 | $82.80 | $83.22 | $37.96 | 2,797,896 |
| 2015-12-17 | $85.71 | $85.82 | $84.65 | $85.24 | $38.88 | 2,023,968 |
| 2015-12-16 | $85.14 | $85.84 | $84.53 | $85.54 | $39.02 | 1,168,406 |
| 2015-12-15 | $84.56 | $84.89 | $84.00 | $84.52 | $38.55 | 1,747,610 |
| 2015-12-14 | $84.16 | $84.69 | $83.50 | $83.99 | $38.31 | 1,497,154 |
| 2015-12-11 | $84.39 | $84.69 | $83.75 | $83.85 | $38.25 | 1,254,148 |
| 2015-12-10 | $85.95 | $86.26 | $84.86 | $84.94 | $38.74 | 2,016,534 |
| 2015-12-09 | $86.83 | $87.76 | $85.66 | $85.95 | $39.20 | 2,768,256 |
| 2015-12-08 | $86.67 | $87.27 | $86.07 | $86.90 | $39.64 | 735,764 |
| 2015-12-07 | $86.74 | $87.38 | $86.39 | $87.07 | $39.71 | 739,800 |
| 2015-12-04 | $85.52 | $86.90 | $85.43 | $86.74 | $39.56 | 817,588 |
| 2015-12-03 | $86.29 | $86.62 | $84.63 | $85.22 | $38.87 | 1,079,690 |
| 2015-12-02 | $86.54 | $87.13 | $85.57 | $85.76 | $39.12 | 1,484,984 |
| 2015-12-01 | $86.00 | $86.98 | $86.00 | $86.86 | $39.62 | 1,177,956 |
| 2015-11-30 | $87.10 | $87.60 | $85.62 | $85.77 | $39.12 | 1,559,466 |
| 2015-11-27 | $87.24 | $87.66 | $86.79 | $87.11 | $39.73 | 449,070 |
| 2015-11-25 | $86.53 | $87.30 | $86.51 | $86.94 | $39.66 | 742,160 |
| 2015-11-24 | $85.69 | $86.85 | $85.57 | $86.63 | $39.51 | 1,849,800 |
| 2015-11-23 | $85.89 | $86.54 | $85.60 | $86.30 | $39.36 | 1,019,974 |
| 2015-11-20 | $86.02 | $86.66 | $85.57 | $85.73 | $39.10 | 1,127,184 |
| 2015-11-19 | $85.15 | $86.52 | $84.94 | $85.65 | $39.07 | 1,500,728 |
| 2015-11-18 | $83.58 | $84.97 | $83.43 | $84.85 | $38.70 | 1,409,366 |
| 2015-11-17 | $83.57 | $84.80 | $83.26 | $83.47 | $38.07 | 1,469,884 |
| 2015-11-16 | $82.53 | $83.69 | $82.37 | $83.57 | $38.12 | 1,034,692 |
| 2015-11-13 | $82.50 | $82.96 | $82.11 | $82.53 | $37.64 | 1,877,340 |
| 2015-11-12 | $83.09 | $83.62 | $82.52 | $82.59 | $37.67 | 1,262,172 |
| 2015-11-11 | $83.24 | $84.14 | $83.15 | $83.45 | $38.06 | 1,491,630 |
| 2015-11-10 | $81.45 | $83.40 | $81.08 | $83.24 | $37.97 | 1,767,068 |
| 2015-11-09 | $81.89 | $82.04 | $80.67 | $81.32 | $37.09 | 2,065,914 |
| 2015-11-06 | $82.72 | $82.95 | $80.57 | $81.89 | $37.35 | 2,478,378 |
| 2015-11-05 | $84.06 | $84.06 | $82.91 | $83.01 | $37.71 | 1,503,648 |
| 2015-11-04 | $84.48 | $84.64 | $83.50 | $83.86 | $38.09 | 1,231,048 |
| 2015-11-03 | $85.22 | $85.47 | $84.04 | $84.11 | $38.21 | 1,368,588 |
| 2015-11-02 | $87.08 | $87.08 | $85.05 | $85.40 | $38.79 | 1,655,096 |
| 2015-10-30 | $86.51 | $86.71 | $85.51 | $86.09 | $39.11 | 1,922,218 |
| 2015-10-29 | $87.03 | $87.74 | $86.38 | $86.47 | $39.28 | 1,589,508 |
| 2015-10-28 | $86.87 | $87.50 | $86.45 | $87.49 | $39.74 | 1,055,066 |
| 2015-10-27 | $87.18 | $87.64 | $86.32 | $86.58 | $39.33 | 1,576,264 |
| 2015-10-26 | $87.61 | $87.98 | $87.16 | $87.19 | $39.61 | 1,260,074 |
| 2015-10-23 | $88.90 | $89.37 | $87.66 | $87.81 | $39.89 | 1,697,252 |
| 2015-10-22 | $88.38 | $88.87 | $88.00 | $88.65 | $40.27 | 1,093,906 |
| 2015-10-21 | $88.43 | $88.73 | $87.72 | $87.81 | $39.89 | 539,026 |
| 2015-10-20 | $88.30 | $88.52 | $87.86 | $88.10 | $40.02 | 617,866 |
| 2015-10-19 | $88.26 | $88.72 | $88.00 | $88.21 | $40.07 | 1,219,456 |
| 2015-10-16 | $87.71 | $88.46 | $87.55 | $88.37 | $40.14 | 550,578 |
| 2015-10-15 | $87.49 | $87.76 | $86.99 | $87.52 | $39.76 | 625,192 |
| 2015-10-14 | $87.98 | $88.20 | $86.84 | $86.96 | $39.50 | 742,106 |
| 2015-10-13 | $88.00 | $88.61 | $87.73 | $87.93 | $39.94 | 997,978 |
| 2015-10-12 | $87.75 | $88.52 | $87.67 | $88.30 | $40.11 | 1,629,892 |
| 2015-10-09 | $87.16 | $87.84 | $87.03 | $87.62 | $39.80 | 771,966 |
| 2015-10-08 | $86.33 | $87.08 | $86.08 | $87.05 | $39.54 | 1,140,332 |
| 2015-10-07 | $85.89 | $86.71 | $85.42 | $86.50 | $39.29 | 2,063,042 |
| 2015-10-06 | $86.35 | $86.39 | $85.43 | $85.56 | $38.87 | 1,397,280 |
| 2015-10-05 | $85.81 | $86.56 | $85.41 | $86.39 | $39.24 | 3,177,300 |
| 2015-10-02 | $83.25 | $85.13 | $83.22 | $85.13 | $38.67 | 1,403,716 |
| 2015-10-01 | $84.00 | $84.20 | $83.19 | $83.80 | $38.07 | 2,268,274 |
| 2015-09-30 | $85.17 | $86.00 | $83.79 | $83.90 | $38.11 | 3,477,952 |
| 2015-09-29 | $84.39 | $84.79 | $84.05 | $84.53 | $38.40 | 1,254,880 |
| 2015-09-28 | $85.27 | $85.82 | $84.24 | $84.44 | $38.36 | 1,050,706 |
| 2015-09-25 | $85.51 | $86.44 | $85.06 | $85.63 | $38.90 | 1,278,246 |
| 2015-09-24 | $83.80 | $84.86 | $83.51 | $84.77 | $38.51 | 1,787,458 |
| 2015-09-23 | $84.18 | $84.46 | $83.73 | $84.10 | $38.20 | 709,318 |
| 2015-09-22 | $84.00 | $84.54 | $83.53 | $83.99 | $38.15 | 985,300 |
| 2015-09-21 | $84.43 | $84.99 | $84.10 | $84.80 | $38.52 | 673,684 |
| 2015-09-18 | $84.23 | $84.67 | $83.72 | $83.89 | $38.11 | 2,013,832 |
| 2015-09-17 | $84.60 | $85.62 | $84.38 | $84.84 | $38.54 | 1,213,824 |
| 2015-09-16 | $84.24 | $84.63 | $84.03 | $84.47 | $38.37 | 1,542,280 |
| 2015-09-15 | $83.60 | $84.50 | $83.42 | $84.24 | $38.27 | 984,506 |
| 2015-09-14 | $84.13 | $84.19 | $83.15 | $83.43 | $37.90 | 1,134,856 |
| 2015-09-11 | $83.27 | $84.41 | $83.01 | $84.09 | $38.20 | 2,117,982 |
| 2015-09-10 | $85.00 | $85.77 | $84.68 | $84.99 | $38.61 | 934,436 |
| 2015-09-09 | $87.00 | $87.32 | $85.07 | $85.23 | $38.72 | 1,030,268 |
| 2015-09-08 | $86.02 | $86.54 | $85.31 | $86.51 | $39.30 | 1,202,522 |
| 2015-09-04 | $85.05 | $85.51 | $84.68 | $84.93 | $38.58 | 1,085,070 |
| 2015-09-03 | $85.21 | $86.31 | $84.90 | $86.03 | $39.08 | 839,552 |
| 2015-09-02 | $84.51 | $85.01 | $84.08 | $84.85 | $38.54 | 1,556,958 |
Church & Dwight Co. Inc (CHD) News Headlines
.jpg)
Condom maker Church & Dwight sees bullish 2024 sales on resilient demand
None
reuters.com Feb. 2, 2024.jpg)
Here are Friday's biggest analyst calls: Nvidia, Apple, Dell, Netflix, Micron, Broadcom, Eli Lilly, New York Community Bancorp & more
Here are Friday's biggest calls on Wall Street.
cnbc.com March 1, 2024.jpg)
When Tesla shares fall, these 6 stocks tend to rise, according to recent history
CNBC Pro screened for stocks that were inversely correlated to Tesla's over recent weeks.
cnbc.com April 22, 2024Recent Church & Dwight Co. Inc (CHD) News
.jpg)
.jpg)
.jpg)
Similar Companies to Church & Dwight Co. Inc (CHD) in the Household & Personal Products Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Unilever plc | UL | Household & Personal Products | Consumer Defensive | 169,000 |
| Unilever NV | UN | Household & Personal Products | Consumer Defensive | 150,000 |
| Procter & Gamble Company | PG | Household & Personal Products | Consumer Defensive | 126,000 |
| Kimberly-Clark Corp | KMB | Household & Personal Products | Consumer Defensive | 43,000 |
| Colgate-Palmolive Company | CL | Household & Personal Products | Consumer Defensive | 35,000 |
| Newell Brands Inc | NWL | Household & Personal Products | Consumer Defensive | 32,000 |
| Estee Lauder Cos. Inc - Class A | EL | Household & Personal Products | Consumer Defensive | 28,000 |
| Coty Inc - Class A | COTY | Household & Personal Products | Consumer Defensive | 15,000 |
| Nu Skin Enterprises Inc - Class A | NUS | Household & Personal Products | Consumer Defensive | 10,000 |
| Edgewell Personal Care Company | EPC | Household & Personal Products | Consumer Defensive | 9,500 |