Canadian Imperial Bank Of Commerce (CM) Exchange: NYSE
Data as of May 2, 2025
$63.07 ($0.12) 0.19%
Canadian Imperial Bank Of Commerce - Daily Information
Click for more stock information on Canadian Imperial Bank Of Commerce.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $62.75 |
| Previous Close | $63.07 |
| High | $63.35 |
| Low | $62.67 |
| Adjusted Open | $62.75 |
| Previous Adjusted Close | $63.07 |
| Adjusted High | $63.35 |
| Adjusted Low | $62.67 |
About Canadian Imperial Bank Of Commerce (CM)
Canadian Imperial Bank of Commerce (CM) is one of the Big Five banks in Canada and is the fifth-largest bank in the country by market capitalization. The bank was founded in 1867 and provides a range of financial products and services to its retail and commercial customers. Over the years, CM has grown its retail banking, wealth management, asset management, and insurance segments. Today, CM has more than 11,000 employees and approximately 1,100 branches across Canada, as well as an established presence in the United States and internationally. The bank is known for offering clients a wide range of products and services to meet their financial needs, such as day-to-day banking, mortgages, investments, wealth management, credit cards, debit cards, and more. Additionally, CMâs diverse workforce and commitment to sustainability has allowed them to stay at the forefront of modern banking technology.
Invest in Canadian Imperial Bank Of Commerce (CM)
Historical Stock Data for Canadian Imperial Bank Of Commerce (CM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $62.75 | $63.35 | $62.67 | $63.07 | $63.07 | 555,407 |
| 2025-04-30 | $62.22 | $63.17 | $61.67 | $62.95 | $62.95 | 843,155 |
| 2025-04-29 | $61.69 | $62.56 | $61.69 | $62.51 | $62.51 | 598,494 |
| 2025-04-28 | $61.23 | $62.15 | $61.23 | $61.91 | $61.91 | 792,149 |
| 2025-04-25 | $60.33 | $61.17 | $60.32 | $61.09 | $61.09 | 756,592 |
| 2025-04-24 | $60.18 | $60.41 | $59.91 | $60.37 | $60.37 | 450,708 |
| 2025-04-23 | $60.34 | $60.74 | $59.95 | $60.19 | $60.19 | 758,205 |
| 2025-04-22 | $58.94 | $59.87 | $58.77 | $59.80 | $59.80 | 3,793,732 |
| 2025-04-21 | $58.62 | $59.00 | $58.00 | $58.44 | $58.44 | 538,192 |
| 2025-04-17 | $59.00 | $59.29 | $58.62 | $58.96 | $58.96 | 588,465 |
| 2025-04-16 | $58.49 | $59.17 | $58.29 | $58.77 | $58.77 | 860,016 |
| 2025-04-15 | $58.19 | $58.89 | $58.07 | $58.36 | $58.36 | 585,307 |
| 2025-04-14 | $57.76 | $58.20 | $57.32 | $58.18 | $58.18 | 1,032,625 |
| 2025-04-11 | $56.41 | $57.61 | $56.25 | $57.10 | $57.10 | 1,105,749 |
| 2025-04-10 | $57.14 | $57.14 | $55.61 | $56.41 | $56.41 | 1,881,700 |
| 2025-04-09 | $54.19 | $57.73 | $53.62 | $57.21 | $57.21 | 1,419,577 |
| 2025-04-08 | $56.00 | $56.71 | $54.21 | $54.60 | $54.60 | 1,431,568 |
| 2025-04-07 | $54.66 | $56.47 | $54.24 | $54.98 | $54.98 | 2,158,410 |
| 2025-04-04 | $57.37 | $57.84 | $55.83 | $56.66 | $56.66 | 2,226,177 |
| 2025-04-03 | $57.79 | $59.99 | $57.28 | $58.94 | $58.94 | 2,183,080 |
| 2025-04-02 | $56.50 | $57.96 | $56.24 | $57.89 | $57.89 | 887,855 |
| 2025-04-01 | $55.95 | $57.25 | $55.54 | $56.91 | $56.91 | 968,649 |
| 2025-03-31 | $55.50 | $56.59 | $55.36 | $56.30 | $56.30 | 950,740 |
| 2025-03-28 | $56.61 | $56.98 | $55.85 | $56.16 | $56.16 | 1,310,798 |
| 2025-03-27 | $57.93 | $57.93 | $56.99 | $57.29 | $56.61 | 1,367,135 |
| 2025-03-26 | $58.22 | $58.53 | $57.74 | $58.08 | $58.08 | 7,277,425 |
| 2025-03-25 | $57.91 | $58.35 | $57.88 | $58.00 | $58.00 | 575,038 |
| 2025-03-24 | $57.28 | $57.65 | $57.14 | $57.58 | $57.58 | 724,743 |
| 2025-03-21 | $56.41 | $56.78 | $56.18 | $56.73 | $56.73 | 1,050,814 |
| 2025-03-20 | $56.35 | $56.92 | $56.22 | $56.64 | $56.64 | 434,643 |
| 2025-03-19 | $57.01 | $57.13 | $56.61 | $56.80 | $56.80 | 902,341 |
| 2025-03-18 | $57.42 | $57.42 | $56.57 | $56.76 | $56.76 | 669,426 |
| 2025-03-17 | $56.27 | $57.32 | $56.27 | $57.18 | $57.18 | 694,458 |
| 2025-03-14 | $55.40 | $56.47 | $55.13 | $56.17 | $56.17 | 702,586 |
| 2025-03-13 | $55.98 | $55.98 | $54.94 | $55.05 | $55.05 | 2,655,734 |
| 2025-03-12 | $55.73 | $56.33 | $55.22 | $55.94 | $55.94 | 581,077 |
| 2025-03-11 | $55.45 | $55.94 | $54.46 | $55.33 | $55.33 | 1,253,235 |
| 2025-03-10 | $55.93 | $55.94 | $55.22 | $55.63 | $55.63 | 630,574 |
| 2025-03-07 | $56.40 | $57.03 | $55.64 | $56.71 | $56.71 | 820,403 |
| 2025-03-06 | $57.91 | $58.04 | $56.50 | $56.80 | $56.80 | 1,059,902 |
| 2025-03-05 | $57.71 | $58.59 | $57.39 | $58.17 | $58.17 | 1,174,950 |
| 2025-03-04 | $59.02 | $59.12 | $56.77 | $57.40 | $57.40 | 1,420,592 |
| 2025-03-03 | $60.92 | $61.00 | $58.97 | $59.74 | $59.74 | 880,499 |
| 2025-02-28 | $59.15 | $60.59 | $59.15 | $60.58 | $60.58 | 679,904 |
| 2025-02-27 | $61.46 | $62.25 | $59.67 | $59.90 | $59.90 | 961,693 |
| 2025-02-26 | $60.35 | $60.83 | $60.09 | $60.46 | $60.46 | 888,209 |
| 2025-02-25 | $61.86 | $62.36 | $59.94 | $60.25 | $60.25 | 934,777 |
| 2025-02-24 | $60.89 | $61.54 | $60.79 | $61.03 | $61.03 | 627,340 |
| 2025-02-21 | $61.77 | $61.77 | $60.73 | $60.84 | $60.84 | 691,528 |
| 2025-02-20 | $61.95 | $61.95 | $61.14 | $61.62 | $61.62 | 663,084 |
| 2025-02-19 | $61.86 | $62.16 | $61.36 | $61.85 | $61.85 | 877,024 |
| 2025-02-18 | $61.92 | $62.40 | $61.69 | $62.25 | $62.25 | 430,631 |
| 2025-02-14 | $62.39 | $62.43 | $61.93 | $62.07 | $62.07 | 546,590 |
| 2025-02-13 | $61.78 | $62.10 | $61.40 | $62.01 | $62.01 | 630,623 |
| 2025-02-12 | $61.13 | $61.78 | $60.86 | $61.69 | $61.69 | 734,065 |
| 2025-02-11 | $61.29 | $61.59 | $60.92 | $61.46 | $61.46 | 642,764 |
| 2025-02-10 | $62.12 | $62.29 | $60.93 | $61.39 | $61.39 | 723,332 |
| 2025-02-07 | $61.84 | $62.40 | $61.38 | $62.28 | $62.28 | 784,716 |
| 2025-02-06 | $62.01 | $62.04 | $61.66 | $61.90 | $61.90 | 832,477 |
| 2025-02-05 | $61.88 | $61.94 | $61.22 | $61.67 | $61.67 | 637,834 |
| 2025-02-04 | $61.45 | $62.00 | $61.06 | $61.64 | $61.64 | 1,238,520 |
| 2025-02-03 | $60.68 | $60.88 | $57.99 | $59.95 | $59.95 | 2,686,237 |
| 2025-01-31 | $63.84 | $63.86 | $62.90 | $63.02 | $63.02 | 745,119 |
| 2025-01-30 | $64.63 | $64.75 | $63.53 | $63.80 | $63.80 | 868,632 |
| 2025-01-29 | $64.46 | $64.47 | $63.85 | $64.23 | $64.23 | 615,530 |
| 2025-01-28 | $63.65 | $64.88 | $63.65 | $64.52 | $64.52 | 736,508 |
| 2025-01-27 | $63.29 | $63.73 | $63.12 | $63.65 | $63.65 | 658,551 |
| 2025-01-24 | $63.77 | $63.87 | $63.48 | $63.60 | $63.60 | 979,004 |
| 2025-01-23 | $63.78 | $64.61 | $63.50 | $63.64 | $63.64 | 828,914 |
| 2025-01-22 | $63.20 | $63.75 | $63.20 | $63.63 | $63.63 | 778,987 |
| 2025-01-21 | $63.00 | $63.54 | $62.94 | $63.35 | $63.35 | 1,530,213 |
| 2025-01-17 | $62.57 | $63.11 | $62.27 | $62.66 | $62.66 | 1,632,832 |
| 2025-01-16 | $62.24 | $62.93 | $62.18 | $62.72 | $62.72 | 825,279 |
| 2025-01-15 | $62.13 | $62.51 | $62.05 | $62.41 | $62.41 | 1,186,894 |
| 2025-01-14 | $61.94 | $62.06 | $61.37 | $61.72 | $61.72 | 929,633 |
| 2025-01-13 | $61.79 | $61.96 | $61.31 | $61.83 | $61.83 | 3,118,870 |
| 2025-01-10 | $62.93 | $63.12 | $61.97 | $62.05 | $62.05 | 974,594 |
| 2025-01-08 | $62.50 | $63.38 | $62.43 | $63.05 | $63.05 | 2,480,535 |
| 2025-01-07 | $63.65 | $63.71 | $62.23 | $62.50 | $62.50 | 1,066,233 |
| 2025-01-06 | $63.54 | $63.59 | $62.98 | $63.18 | $63.18 | 688,835 |
| 2025-01-03 | $63.25 | $63.28 | $62.34 | $62.70 | $62.70 | 521,772 |
| 2025-01-02 | $63.17 | $63.29 | $62.70 | $62.76 | $62.76 | 472,149 |
| 2024-12-31 | $63.40 | $63.57 | $63.06 | $63.23 | $63.23 | 313,830 |
| 2024-12-30 | $62.68 | $63.63 | $62.58 | $63.39 | $63.39 | 621,013 |
| 2024-12-27 | $63.26 | $63.46 | $62.60 | $62.89 | $62.89 | 770,897 |
| 2024-12-26 | $64.13 | $64.47 | $64.07 | $64.45 | $63.77 | 380,956 |
| 2024-12-24 | $64.17 | $64.47 | $64.11 | $64.37 | $63.69 | 3,326,451 |
| 2024-12-23 | $64.11 | $64.31 | $63.53 | $64.28 | $63.60 | 542,594 |
| 2024-12-20 | $63.45 | $64.59 | $63.21 | $64.37 | $63.69 | 845,314 |
| 2024-12-19 | $64.85 | $64.85 | $63.75 | $63.78 | $63.10 | 766,439 |
| 2024-12-18 | $65.60 | $65.65 | $63.81 | $64.09 | $63.41 | 1,446,191 |
| 2024-12-17 | $65.76 | $65.89 | $65.46 | $65.76 | $65.06 | 637,520 |
| 2024-12-16 | $66.09 | $66.30 | $65.81 | $66.16 | $65.46 | 906,273 |
| 2024-12-13 | $66.64 | $66.64 | $65.74 | $66.15 | $66.15 | 1,333,319 |
| 2024-12-12 | $67.19 | $67.25 | $66.30 | $66.31 | $66.31 | 1,376,986 |
| 2024-12-11 | $66.70 | $67.45 | $66.61 | $67.31 | $67.31 | 1,748,121 |
| 2024-12-10 | $66.32 | $66.69 | $66.11 | $66.48 | $66.48 | 1,258,040 |
| 2024-12-09 | $66.78 | $66.81 | $65.93 | $66.18 | $66.18 | 1,110,327 |
| 2024-12-06 | $66.41 | $67.14 | $66.00 | $66.66 | $66.66 | 1,114,515 |
| 2024-12-05 | $64.69 | $67.12 | $64.69 | $66.58 | $66.58 | 2,132,087 |
| 2024-12-04 | $63.50 | $64.07 | $63.42 | $63.62 | $63.62 | 1,149,416 |
| 2024-12-03 | $64.45 | $64.76 | $63.31 | $63.47 | $63.47 | 1,119,605 |
| 2024-12-02 | $64.98 | $64.98 | $64.06 | $64.07 | $64.07 | 917,434 |
| 2024-11-29 | $64.37 | $64.80 | $64.32 | $64.76 | $64.76 | 263,765 |
| 2024-11-27 | $64.80 | $65.16 | $64.58 | $64.68 | $64.68 | 839,403 |
| 2024-11-26 | $64.49 | $64.96 | $63.65 | $64.73 | $64.73 | 804,567 |
| 2024-11-25 | $65.54 | $65.89 | $65.15 | $65.41 | $65.41 | 840,577 |
| 2024-11-22 | $65.12 | $65.54 | $64.94 | $65.42 | $65.42 | 467,886 |
| 2024-11-21 | $64.88 | $65.49 | $64.61 | $65.21 | $65.21 | 809,252 |
| 2024-11-20 | $64.52 | $64.91 | $64.36 | $64.89 | $64.89 | 781,787 |
| 2024-11-19 | $63.73 | $64.48 | $63.41 | $64.33 | $64.33 | 481,695 |
| 2024-11-18 | $63.63 | $64.11 | $63.22 | $64.01 | $64.01 | 676,085 |
| 2024-11-15 | $63.88 | $64.01 | $62.83 | $63.58 | $63.58 | 925,699 |
| 2024-11-14 | $64.07 | $64.25 | $63.41 | $63.90 | $63.90 | 512,256 |
| 2024-11-13 | $64.42 | $64.66 | $63.93 | $64.01 | $64.01 | 464,517 |
| 2024-11-12 | $64.74 | $64.74 | $63.91 | $64.45 | $64.45 | 628,947 |
| 2024-11-11 | $64.77 | $65.09 | $64.17 | $64.51 | $64.51 | 783,675 |
| 2024-11-08 | $64.20 | $64.48 | $63.85 | $64.33 | $64.33 | 633,513 |
| 2024-11-07 | $63.79 | $64.79 | $63.79 | $64.64 | $64.64 | 736,168 |
| 2024-11-06 | $64.02 | $64.02 | $62.73 | $63.50 | $63.50 | 1,072,652 |
| 2024-11-05 | $63.41 | $63.86 | $63.30 | $63.77 | $63.77 | 498,305 |
| 2024-11-04 | $63.22 | $63.75 | $62.94 | $63.20 | $63.20 | 633,670 |
| 2024-11-01 | $62.90 | $63.29 | $62.67 | $62.95 | $62.95 | 593,944 |
| 2024-10-31 | $63.43 | $63.43 | $62.43 | $62.56 | $62.56 | 833,804 |
| 2024-10-30 | $63.02 | $63.47 | $62.79 | $63.29 | $63.29 | 502,080 |
| 2024-10-29 | $63.34 | $63.46 | $62.93 | $63.17 | $63.17 | 760,372 |
| 2024-10-28 | $62.98 | $63.53 | $62.76 | $63.30 | $63.30 | 696,203 |
| 2024-10-25 | $63.26 | $63.36 | $62.65 | $62.81 | $62.81 | 1,084,593 |
| 2024-10-24 | $62.76 | $63.15 | $62.61 | $63.05 | $63.05 | 796,839 |
| 2024-10-23 | $62.37 | $62.86 | $62.18 | $62.76 | $62.76 | 696,996 |
| 2024-10-22 | $62.13 | $62.68 | $62.13 | $62.51 | $62.51 | 643,814 |
| 2024-10-21 | $62.55 | $62.65 | $62.04 | $62.38 | $62.38 | 959,094 |
| 2024-10-18 | $62.39 | $62.99 | $62.39 | $62.66 | $62.66 | 551,827 |
| 2024-10-17 | $62.32 | $63.02 | $62.32 | $62.64 | $62.64 | 984,340 |
| 2024-10-16 | $61.78 | $62.56 | $61.63 | $62.47 | $62.47 | 1,196,809 |
| 2024-10-15 | $60.74 | $61.57 | $60.64 | $61.46 | $61.46 | 3,636,139 |
| 2024-10-14 | $60.97 | $61.33 | $60.10 | $60.52 | $60.52 | 1,483,030 |
| 2024-10-11 | $59.68 | $61.10 | $59.68 | $60.96 | $60.96 | 2,508,177 |
| 2024-10-10 | $60.03 | $60.03 | $59.15 | $59.58 | $59.58 | 1,961,818 |
| 2024-10-09 | $59.90 | $60.30 | $59.73 | $60.28 | $60.28 | 497,908 |
| 2024-10-08 | $59.82 | $60.14 | $59.73 | $60.07 | $60.07 | 738,683 |
| 2024-10-07 | $60.23 | $60.38 | $59.51 | $59.82 | $59.82 | 690,315 |
| 2024-10-04 | $60.34 | $60.63 | $60.17 | $60.24 | $60.24 | 589,777 |
| 2024-10-03 | $61.02 | $61.02 | $59.86 | $59.99 | $59.99 | 1,287,267 |
| 2024-10-02 | $60.41 | $61.02 | $60.34 | $60.90 | $60.90 | 1,196,814 |
| 2024-10-01 | $61.21 | $61.40 | $60.23 | $60.44 | $60.44 | 1,844,369 |
| 2024-09-30 | $61.00 | $61.48 | $60.86 | $61.34 | $61.34 | 729,306 |
| 2024-09-27 | $61.58 | $61.78 | $61.18 | $61.21 | $61.21 | 1,024,391 |
| 2024-09-26 | $62.10 | $62.67 | $61.96 | $62.24 | $61.57 | 3,910,842 |
| 2024-09-25 | $61.64 | $62.09 | $61.53 | $62.00 | $61.33 | 923,584 |
| 2024-09-24 | $61.63 | $61.88 | $61.47 | $61.65 | $61.65 | 673,452 |
| 2024-09-23 | $61.79 | $61.79 | $61.15 | $61.51 | $61.51 | 784,893 |
| 2024-09-20 | $61.79 | $62.01 | $61.22 | $61.68 | $61.68 | 1,304,697 |
| 2024-09-19 | $61.59 | $61.88 | $61.01 | $61.66 | $61.66 | 832,885 |
| 2024-09-18 | $61.60 | $61.60 | $60.81 | $60.90 | $60.90 | 949,672 |
| 2024-09-17 | $61.58 | $61.85 | $61.30 | $61.58 | $61.58 | 1,323,737 |
| 2024-09-16 | $61.90 | $61.90 | $61.20 | $61.53 | $61.53 | 1,097,265 |
| 2024-09-13 | $61.07 | $61.55 | $60.94 | $61.45 | $61.45 | 1,983,479 |
| 2024-09-12 | $61.06 | $61.20 | $60.59 | $60.92 | $60.92 | 2,613,166 |
| 2024-09-11 | $60.11 | $61.25 | $60.11 | $61.24 | $61.24 | 2,319,181 |
| 2024-09-10 | $60.57 | $60.86 | $59.78 | $60.30 | $60.30 | 978,970 |
| 2024-09-09 | $59.78 | $60.57 | $59.64 | $60.52 | $60.52 | 782,706 |
| 2024-09-06 | $59.61 | $60.48 | $58.81 | $59.32 | $59.32 | 1,479,916 |
| 2024-09-05 | $59.36 | $59.85 | $58.98 | $59.73 | $59.73 | 2,545,175 |
| 2024-09-04 | $58.01 | $59.02 | $57.67 | $58.92 | $58.92 | 945,131 |
| 2024-09-03 | $58.05 | $58.05 | $57.42 | $57.92 | $57.92 | 1,480,155 |
| 2024-08-30 | $57.99 | $59.11 | $57.73 | $58.44 | $58.44 | 1,664,396 |
| 2024-08-29 | $56.01 | $58.02 | $55.91 | $57.51 | $57.51 | 2,145,853 |
| 2024-08-28 | $55.06 | $55.63 | $54.48 | $54.53 | $54.53 | 1,316,346 |
| 2024-08-27 | $54.46 | $55.19 | $54.39 | $55.11 | $55.11 | 936,505 |
| 2024-08-26 | $54.57 | $54.67 | $54.40 | $54.58 | $54.58 | 3,867,372 |
| 2024-08-23 | $53.90 | $54.60 | $53.88 | $54.42 | $54.42 | 1,075,035 |
| 2024-08-22 | $53.36 | $53.71 | $53.22 | $53.69 | $53.69 | 684,688 |
| 2024-08-21 | $53.50 | $53.72 | $53.30 | $53.47 | $53.47 | 852,691 |
| 2024-08-20 | $53.06 | $53.47 | $52.96 | $53.40 | $53.40 | 1,054,015 |
| 2024-08-19 | $52.68 | $53.36 | $52.40 | $53.20 | $53.20 | 663,441 |
| 2024-08-16 | $51.58 | $52.64 | $51.55 | $52.58 | $52.58 | 851,705 |
| 2024-08-15 | $51.84 | $52.08 | $51.44 | $51.51 | $51.51 | 1,288,713 |
| 2024-08-14 | $51.27 | $51.57 | $51.19 | $51.46 | $51.46 | 595,864 |
| 2024-08-13 | $51.04 | $51.19 | $50.83 | $51.15 | $51.15 | 744,076 |
| 2024-08-12 | $51.00 | $51.09 | $50.49 | $50.70 | $50.70 | 715,450 |
| 2024-08-09 | $50.71 | $51.07 | $50.58 | $50.93 | $50.93 | 614,471 |
| 2024-08-08 | $50.00 | $50.83 | $49.84 | $50.64 | $50.64 | 709,186 |
| 2024-08-07 | $50.50 | $50.50 | $49.44 | $49.61 | $49.61 | 980,490 |
| 2024-08-06 | $48.48 | $49.94 | $48.35 | $49.82 | $49.82 | 983,368 |
| 2024-08-05 | $47.72 | $48.79 | $47.55 | $48.43 | $48.43 | 1,065,109 |
| 2024-08-02 | $49.87 | $49.95 | $49.18 | $49.77 | $49.77 | 1,650,880 |
| 2024-08-01 | $51.54 | $51.72 | $50.38 | $50.52 | $50.52 | 1,299,796 |
| 2024-07-31 | $51.60 | $52.03 | $51.29 | $51.69 | $51.69 | 765,510 |
| 2024-07-30 | $51.00 | $51.64 | $50.86 | $51.28 | $51.28 | 801,170 |
| 2024-07-29 | $51.24 | $51.33 | $50.70 | $50.90 | $50.90 | 699,619 |
| 2024-07-26 | $50.70 | $51.35 | $50.65 | $51.21 | $51.21 | 1,134,458 |
| 2024-07-25 | $50.02 | $50.80 | $49.96 | $50.53 | $50.53 | 1,087,810 |
| 2024-07-24 | $50.36 | $50.90 | $50.07 | $50.12 | $50.12 | 869,366 |
| 2024-07-23 | $50.51 | $50.94 | $50.32 | $50.65 | $50.65 | 818,596 |
| 2024-07-22 | $50.13 | $50.76 | $49.93 | $50.66 | $50.66 | 955,780 |
| 2024-07-19 | $49.91 | $50.23 | $49.65 | $49.99 | $49.99 | 835,348 |
| 2024-07-18 | $49.97 | $50.35 | $49.74 | $50.03 | $50.03 | 807,649 |
| 2024-07-17 | $49.94 | $50.30 | $49.89 | $49.99 | $49.99 | 663,130 |
| 2024-07-16 | $49.88 | $50.35 | $49.77 | $50.23 | $50.23 | 1,225,802 |
| 2024-07-15 | $49.00 | $49.89 | $48.95 | $49.88 | $49.88 | 2,531,144 |
| 2024-07-12 | $49.50 | $49.72 | $48.43 | $48.43 | $48.43 | 3,104,804 |
| 2024-07-11 | $49.35 | $49.37 | $48.96 | $49.34 | $49.34 | 2,358,703 |
| 2024-07-10 | $48.64 | $49.02 | $48.57 | $48.99 | $48.99 | 2,227,908 |
| 2024-07-09 | $48.05 | $48.69 | $48.05 | $48.52 | $48.52 | 708,786 |
| 2024-07-08 | $48.27 | $48.49 | $48.04 | $48.26 | $48.26 | 446,392 |
| 2024-07-05 | $48.56 | $48.73 | $48.22 | $48.27 | $48.27 | 603,720 |
| 2024-07-03 | $48.12 | $48.73 | $48.10 | $48.46 | $48.46 | 444,163 |
| 2024-07-02 | $47.20 | $48.08 | $47.11 | $48.02 | $48.02 | 3,027,915 |
| 2024-07-01 | $47.80 | $48.12 | $47.28 | $47.28 | $47.28 | 512,790 |
| 2024-06-28 | $47.99 | $48.12 | $47.41 | $47.54 | $47.54 | 719,877 |
| 2024-06-27 | $48.20 | $48.55 | $47.98 | $48.52 | $48.52 | 675,189 |
| 2024-06-26 | $48.17 | $48.24 | $47.92 | $48.13 | $48.13 | 722,903 |
| 2024-06-25 | $48.53 | $48.63 | $48.08 | $48.47 | $48.47 | 1,061,905 |
| 2024-06-24 | $47.81 | $48.48 | $47.69 | $48.45 | $48.45 | 3,057,096 |
| 2024-06-21 | $47.19 | $47.85 | $47.16 | $47.46 | $47.46 | 945,573 |
| 2024-06-20 | $47.74 | $47.91 | $47.34 | $47.40 | $47.40 | 849,108 |
| 2024-06-18 | $47.50 | $48.03 | $47.41 | $47.85 | $47.85 | 779,709 |
| 2024-06-17 | $47.48 | $47.52 | $47.07 | $47.49 | $47.49 | 802,808 |
| 2024-06-14 | $47.59 | $47.61 | $46.99 | $47.53 | $47.53 | 995,648 |
| 2024-06-13 | $48.57 | $48.57 | $47.82 | $48.03 | $48.03 | 1,448,830 |
| 2024-06-12 | $48.71 | $49.31 | $48.49 | $48.68 | $48.68 | 2,661,661 |
| 2024-06-11 | $48.49 | $48.50 | $47.92 | $48.02 | $48.02 | 2,114,778 |
| 2024-06-10 | $48.71 | $48.98 | $48.57 | $48.77 | $48.77 | 2,408,314 |
| 2024-06-07 | $48.90 | $49.22 | $48.74 | $48.99 | $48.99 | 825,792 |
| 2024-06-06 | $49.24 | $49.49 | $48.99 | $49.23 | $49.23 | 588,352 |
| 2024-06-05 | $49.64 | $49.89 | $48.89 | $49.29 | $49.29 | 662,949 |
| 2024-06-04 | $49.46 | $49.62 | $49.15 | $49.48 | $49.48 | 661,987 |
| 2024-06-03 | $50.15 | $50.17 | $49.42 | $49.92 | $49.92 | 1,228,976 |
| 2024-05-31 | $50.86 | $50.86 | $48.54 | $49.54 | $49.54 | 2,080,330 |
| 2024-05-30 | $48.65 | $50.85 | $48.18 | $50.60 | $50.60 | 2,113,131 |
| 2024-05-29 | $47.81 | $47.89 | $47.03 | $47.07 | $47.07 | 1,597,399 |
| 2024-05-28 | $48.62 | $48.80 | $48.29 | $48.53 | $48.53 | 1,052,906 |
| 2024-05-24 | $48.37 | $48.68 | $48.37 | $48.54 | $48.54 | 1,101,859 |
| 2024-05-23 | $48.53 | $48.86 | $47.89 | $48.17 | $48.17 | 1,742,429 |
| 2024-05-22 | $48.79 | $48.87 | $48.06 | $48.39 | $48.39 | 1,062,466 |
| 2024-05-21 | $48.96 | $49.34 | $48.76 | $49.07 | $49.07 | 752,254 |
| 2024-05-20 | $49.28 | $49.48 | $48.93 | $48.94 | $48.94 | 493,246 |
| 2024-05-17 | $49.14 | $49.46 | $48.93 | $49.40 | $49.40 | 930,616 |
| 2024-05-16 | $49.12 | $49.27 | $48.88 | $48.94 | $48.94 | 772,898 |
| 2024-05-15 | $49.13 | $49.42 | $49.13 | $49.22 | $49.22 | 865,350 |
| 2024-05-14 | $49.46 | $49.67 | $48.98 | $49.00 | $49.00 | 845,061 |
| 2024-05-13 | $49.78 | $49.78 | $49.24 | $49.30 | $49.30 | 559,302 |
| 2024-05-10 | $49.44 | $49.64 | $49.26 | $49.40 | $49.40 | 658,917 |
| 2024-05-09 | $48.66 | $49.15 | $48.66 | $49.11 | $49.11 | 684,745 |
| 2024-05-08 | $47.66 | $48.63 | $47.65 | $48.59 | $48.59 | 887,188 |
| 2024-05-07 | $48.58 | $48.65 | $47.98 | $47.99 | $47.99 | 693,508 |
| 2024-05-06 | $48.35 | $48.43 | $47.83 | $48.38 | $48.38 | 893,196 |
| 2024-05-03 | $47.87 | $48.06 | $47.55 | $47.88 | $47.88 | 834,741 |
| 2024-05-02 | $47.26 | $47.46 | $46.83 | $47.31 | $47.31 | 753,409 |
| 2024-05-01 | $46.71 | $47.36 | $46.50 | $46.88 | $46.88 | 1,531,510 |
| 2024-04-30 | $47.20 | $47.23 | $46.69 | $46.69 | $46.69 | 982,592 |
| 2024-04-29 | $47.80 | $47.88 | $47.23 | $47.40 | $47.40 | 699,319 |
| 2024-04-26 | $47.58 | $47.88 | $47.37 | $47.82 | $47.82 | 843,860 |
| 2024-04-25 | $47.32 | $47.59 | $46.84 | $47.40 | $47.40 | 1,051,556 |
| 2024-04-24 | $47.77 | $48.00 | $47.38 | $47.54 | $47.54 | 849,996 |
| 2024-04-23 | $47.81 | $48.08 | $47.53 | $48.02 | $48.02 | 948,370 |
| 2024-04-22 | $47.82 | $47.86 | $47.42 | $47.69 | $47.69 | 1,654,641 |
| 2024-04-19 | $47.10 | $47.79 | $47.10 | $47.57 | $47.57 | 3,535,321 |
| 2024-04-18 | $47.30 | $47.54 | $46.94 | $47.22 | $47.22 | 1,122,061 |
| 2024-04-17 | $47.32 | $47.64 | $46.75 | $47.05 | $47.05 | 1,101,113 |
| 2024-04-16 | $47.33 | $47.33 | $46.72 | $47.00 | $47.00 | 1,760,961 |
| 2024-04-15 | $48.55 | $48.66 | $47.48 | $47.71 | $47.71 | 1,138,318 |
| 2024-04-12 | $48.12 | $48.44 | $47.76 | $48.03 | $48.03 | 1,126,918 |
| 2024-04-11 | $49.07 | $49.07 | $48.25 | $48.66 | $48.66 | 1,286,251 |
| 2024-04-10 | $49.55 | $49.57 | $48.79 | $49.07 | $49.07 | 2,518,571 |
| 2024-04-09 | $50.45 | $50.55 | $49.74 | $50.21 | $50.21 | 889,338 |
| 2024-04-08 | $49.79 | $50.20 | $49.73 | $50.18 | $50.18 | 721,089 |
| 2024-04-05 | $49.25 | $49.89 | $49.21 | $49.69 | $49.69 | 1,047,177 |
| 2024-04-04 | $50.38 | $50.45 | $49.39 | $49.45 | $49.45 | 1,054,012 |
| 2024-04-03 | $49.79 | $50.37 | $49.69 | $49.88 | $49.88 | 1,003,373 |
| 2024-04-02 | $50.02 | $50.29 | $49.72 | $49.82 | $49.82 | 1,231,510 |
| 2024-04-01 | $50.53 | $50.70 | $49.91 | $50.38 | $50.38 | 1,764,750 |
| 2024-03-28 | $50.08 | $50.84 | $49.98 | $50.72 | $50.72 | 1,337,841 |
| 2024-03-27 | $49.85 | $50.07 | $49.45 | $50.07 | $50.07 | 1,453,484 |
| 2024-03-26 | $50.49 | $51.14 | $50.30 | $50.30 | $49.64 | 1,464,933 |
| 2024-03-25 | $50.15 | $50.62 | $50.15 | $50.32 | $50.32 | 5,130,802 |
| 2024-03-22 | $50.56 | $50.70 | $50.09 | $50.16 | $50.16 | 1,181,354 |
| 2024-03-21 | $50.46 | $50.92 | $50.33 | $50.64 | $50.64 | 1,506,130 |
| 2024-03-20 | $49.54 | $50.42 | $49.31 | $50.33 | $50.33 | 1,351,366 |
| 2024-03-19 | $49.43 | $49.88 | $49.38 | $49.73 | $49.73 | 3,253,601 |
| 2024-03-18 | $49.34 | $49.69 | $48.91 | $49.60 | $49.60 | 1,156,740 |
| 2024-03-15 | $49.12 | $49.57 | $49.03 | $49.24 | $49.24 | 1,501,941 |
| 2024-03-14 | $49.86 | $49.93 | $48.89 | $49.21 | $49.21 | 1,193,766 |
| 2024-03-13 | $49.63 | $50.06 | $49.62 | $49.89 | $49.89 | 1,549,894 |
| 2024-03-12 | $49.62 | $49.69 | $49.38 | $49.60 | $49.60 | 1,041,092 |
| 2024-03-11 | $49.39 | $49.79 | $49.17 | $49.59 | $49.59 | 1,056,533 |
| 2024-03-08 | $49.66 | $49.78 | $49.30 | $49.60 | $49.60 | 1,852,515 |
| 2024-03-07 | $49.26 | $49.62 | $48.94 | $49.44 | $49.44 | 2,096,256 |
| 2024-03-06 | $49.00 | $49.40 | $48.82 | $49.06 | $49.06 | 4,440,284 |
| 2024-03-05 | $48.51 | $48.97 | $48.47 | $48.77 | $48.77 | 3,597,609 |
| 2024-03-04 | $48.36 | $48.98 | $48.17 | $48.47 | $48.47 | 4,539,484 |
| 2024-03-01 | $47.83 | $48.71 | $47.76 | $48.51 | $48.51 | 3,984,387 |
| 2024-02-29 | $47.25 | $47.72 | $46.58 | $47.32 | $47.32 | 2,516,660 |
| 2024-02-28 | $46.34 | $46.45 | $46.11 | $46.29 | $46.29 | 1,243,247 |
| 2024-02-27 | $46.61 | $46.75 | $46.24 | $46.47 | $46.47 | 2,158,172 |
| 2024-02-26 | $46.76 | $47.11 | $46.31 | $46.51 | $46.51 | 1,075,479 |
| 2024-02-23 | $46.86 | $47.10 | $46.63 | $46.95 | $46.95 | 5,861,089 |
| 2024-02-22 | $46.60 | $46.94 | $46.49 | $46.77 | $46.77 | 2,995,602 |
| 2024-02-21 | $46.17 | $46.42 | $46.02 | $46.32 | $46.32 | 2,588,273 |
| 2024-02-20 | $45.98 | $46.65 | $45.84 | $46.44 | $46.44 | 2,183,537 |
| 2024-02-16 | $45.60 | $45.99 | $45.49 | $45.88 | $45.88 | 1,887,897 |
| 2024-02-15 | $45.13 | $45.89 | $45.13 | $45.71 | $45.71 | 1,640,958 |
| 2024-02-14 | $44.70 | $45.02 | $44.66 | $44.92 | $44.92 | 1,294,935 |
| 2024-02-13 | $44.91 | $44.91 | $43.86 | $44.29 | $44.29 | 1,935,724 |
| 2024-02-12 | $45.10 | $45.66 | $45.04 | $45.56 | $45.56 | 1,435,793 |
| 2024-02-09 | $44.79 | $45.14 | $44.57 | $45.10 | $45.10 | 1,666,168 |
| 2024-02-08 | $44.54 | $44.70 | $44.20 | $44.66 | $44.66 | 2,289,935 |
| 2024-02-07 | $44.82 | $44.99 | $44.55 | $44.77 | $44.77 | 2,776,400 |
| 2024-02-06 | $44.83 | $45.09 | $44.62 | $44.86 | $44.86 | 1,314,241 |
| 2024-02-05 | $45.09 | $45.13 | $44.53 | $44.86 | $44.86 | 1,037,836 |
| 2024-02-02 | $45.39 | $45.53 | $45.04 | $45.40 | $45.40 | 2,079,129 |
| 2024-02-01 | $45.16 | $45.66 | $44.75 | $45.60 | $45.60 | 2,609,469 |
| 2024-01-31 | $45.73 | $46.08 | $45.13 | $45.18 | $45.18 | 1,973,582 |
| 2024-01-30 | $46.26 | $46.31 | $45.79 | $45.95 | $45.95 | 1,291,726 |
| 2024-01-29 | $45.68 | $46.27 | $45.44 | $46.25 | $46.25 | 714,451 |
| 2024-01-26 | $45.85 | $46.05 | $45.63 | $45.77 | $45.77 | 667,302 |
| 2024-01-25 | $45.71 | $45.94 | $45.40 | $45.92 | $45.92 | 955,628 |
| 2024-01-24 | $45.63 | $45.85 | $45.29 | $45.45 | $45.45 | 1,406,827 |
| 2024-01-23 | $45.65 | $45.73 | $44.97 | $45.24 | $45.24 | 1,349,034 |
| 2024-01-22 | $46.10 | $46.15 | $45.23 | $45.50 | $45.50 | 1,163,086 |
| 2024-01-19 | $45.36 | $46.02 | $45.20 | $45.92 | $45.92 | 2,194,470 |
| 2024-01-18 | $45.90 | $45.95 | $45.07 | $45.20 | $45.20 | 1,358,852 |
| 2024-01-17 | $45.38 | $45.85 | $45.19 | $45.66 | $45.66 | 1,979,376 |
| 2024-01-16 | $45.53 | $45.99 | $45.23 | $45.94 | $45.94 | 1,745,522 |
| 2024-01-12 | $46.63 | $46.90 | $45.93 | $46.02 | $46.02 | 1,941,692 |
| 2024-01-11 | $46.97 | $47.09 | $45.95 | $46.31 | $46.31 | 3,306,809 |
| 2024-01-10 | $47.56 | $47.71 | $47.04 | $47.16 | $47.16 | 1,125,766 |
| 2024-01-09 | $47.60 | $47.74 | $47.25 | $47.56 | $47.56 | 1,072,144 |
| 2024-01-08 | $47.67 | $47.99 | $47.59 | $47.97 | $47.97 | 1,038,412 |
| 2024-01-05 | $47.50 | $48.11 | $47.29 | $47.68 | $47.68 | 1,051,839 |
| 2024-01-04 | $47.28 | $47.77 | $47.16 | $47.44 | $47.44 | 934,251 |
| 2024-01-03 | $47.36 | $47.60 | $47.16 | $47.26 | $47.26 | 1,459,509 |
| 2024-01-02 | $47.63 | $48.06 | $47.53 | $47.84 | $47.84 | 1,153,544 |
| 2023-12-29 | $47.83 | $48.36 | $47.81 | $48.14 | $48.14 | 972,091 |
| 2023-12-28 | $48.16 | $48.45 | $47.79 | $48.01 | $48.01 | 1,531,536 |
| 2023-12-27 | $48.13 | $48.43 | $48.01 | $48.20 | $48.20 | 1,313,181 |
| 2023-12-26 | $48.53 | $48.92 | $48.34 | $48.81 | $48.13 | 8,801,188 |
| 2023-12-22 | $47.84 | $48.59 | $47.84 | $48.39 | $48.39 | 1,352,193 |
| 2023-12-21 | $47.17 | $47.84 | $47.11 | $47.69 | $47.69 | 1,759,651 |
| 2023-12-20 | $46.75 | $47.48 | $46.68 | $46.75 | $46.75 | 3,114,225 |
| 2023-12-19 | $45.85 | $46.65 | $45.77 | $46.59 | $46.59 | 1,221,288 |
| 2023-12-18 | $45.52 | $45.83 | $45.37 | $45.48 | $45.48 | 838,335 |
| 2023-12-15 | $45.64 | $45.93 | $45.39 | $45.49 | $45.49 | 1,282,059 |
| 2023-12-14 | $45.00 | $45.75 | $45.00 | $45.45 | $45.45 | 2,384,257 |
| 2023-12-13 | $43.17 | $44.55 | $42.97 | $44.49 | $44.49 | 1,989,482 |
| 2023-12-12 | $42.76 | $43.14 | $42.59 | $43.12 | $43.12 | 824,601 |
| 2023-12-11 | $43.01 | $43.10 | $42.72 | $42.89 | $42.89 | 1,171,186 |
| 2023-12-08 | $42.60 | $43.21 | $42.60 | $43.02 | $43.02 | 1,153,264 |
| 2023-12-07 | $42.54 | $42.73 | $42.28 | $42.65 | $42.65 | 1,172,410 |
| 2023-12-06 | $42.62 | $42.81 | $42.31 | $42.46 | $42.46 | 1,655,942 |
| 2023-12-05 | $41.80 | $42.32 | $41.77 | $42.30 | $42.30 | 1,236,309 |
| 2023-12-04 | $41.48 | $42.14 | $41.44 | $42.05 | $42.05 | 1,190,421 |
| 2023-12-01 | $41.27 | $42.05 | $41.09 | $41.90 | $41.90 | 2,139,865 |
| 2023-11-30 | $39.90 | $41.41 | $39.90 | $41.30 | $41.30 | 2,830,142 |
| 2023-11-29 | $38.73 | $39.39 | $38.62 | $39.26 | $39.26 | 1,332,145 |
| 2023-11-28 | $38.43 | $38.81 | $37.97 | $38.61 | $38.61 | 1,391,570 |
| 2023-11-27 | $39.05 | $39.36 | $38.71 | $38.83 | $38.83 | 1,573,025 |
| 2023-11-24 | $39.32 | $39.55 | $39.20 | $39.43 | $39.43 | 530,560 |
| 2023-11-22 | $38.85 | $39.31 | $38.70 | $39.20 | $39.20 | 1,282,572 |
| 2023-11-21 | $39.38 | $39.74 | $38.91 | $38.97 | $38.97 | 2,161,223 |
| 2023-11-20 | $39.54 | $39.62 | $39.24 | $39.56 | $39.56 | 880,141 |
| 2023-11-17 | $39.37 | $39.55 | $39.22 | $39.53 | $39.53 | 1,249,641 |
| 2023-11-16 | $38.90 | $39.10 | $38.83 | $38.95 | $38.95 | 913,196 |
| 2023-11-15 | $39.05 | $39.37 | $38.78 | $39.10 | $39.10 | 1,913,033 |
| 2023-11-14 | $38.53 | $39.06 | $38.52 | $38.92 | $38.92 | 1,751,380 |
| 2023-11-13 | $37.60 | $37.98 | $37.46 | $37.78 | $37.78 | 867,711 |
| 2023-11-10 | $37.66 | $37.79 | $37.29 | $37.68 | $37.68 | 663,253 |
| 2023-11-09 | $37.76 | $37.99 | $37.47 | $37.52 | $37.52 | 1,163,779 |
| 2023-11-08 | $37.49 | $37.68 | $37.25 | $37.44 | $37.44 | 739,340 |
| 2023-11-07 | $37.63 | $37.78 | $37.39 | $37.56 | $37.56 | 756,412 |
| 2023-11-06 | $38.06 | $38.23 | $37.70 | $37.90 | $37.90 | 1,043,291 |
| 2023-11-03 | $37.99 | $38.22 | $37.76 | $37.91 | $37.91 | 1,631,534 |
| 2023-11-02 | $36.04 | $37.43 | $35.96 | $37.38 | $37.38 | 2,416,458 |
| 2023-11-01 | $35.35 | $35.55 | $35.09 | $35.50 | $35.50 | 1,747,646 |
| 2023-10-31 | $35.31 | $35.33 | $34.85 | $35.27 | $35.27 | 1,074,405 |
| 2023-10-30 | $35.19 | $35.46 | $34.96 | $35.32 | $35.32 | 1,310,257 |
| 2023-10-27 | $35.02 | $35.20 | $34.45 | $34.73 | $34.73 | 1,573,168 |
| 2023-10-26 | $34.92 | $35.28 | $34.74 | $35.02 | $35.02 | 1,213,494 |
| 2023-10-25 | $34.80 | $34.96 | $34.35 | $34.94 | $34.94 | 1,843,130 |
| 2023-10-24 | $35.49 | $35.56 | $34.83 | $35.12 | $35.12 | 1,530,119 |
| 2023-10-23 | $35.38 | $35.89 | $35.19 | $35.62 | $35.62 | 2,260,294 |
| 2023-10-20 | $36.55 | $36.71 | $35.45 | $35.48 | $35.48 | 1,934,291 |
| 2023-10-19 | $37.03 | $37.32 | $36.68 | $36.68 | $36.68 | 2,004,986 |
| 2023-10-18 | $37.93 | $38.06 | $37.08 | $37.13 | $37.13 | 1,199,423 |
| 2023-10-17 | $37.72 | $38.43 | $37.72 | $38.23 | $38.23 | 1,104,604 |
| 2023-10-16 | $37.74 | $38.14 | $37.48 | $38.11 | $38.11 | 1,535,953 |
| 2023-10-13 | $37.86 | $38.05 | $37.26 | $37.36 | $37.36 | 1,281,806 |
| 2023-10-12 | $38.22 | $38.22 | $37.36 | $37.64 | $37.64 | 1,301,988 |
| 2023-10-11 | $38.10 | $38.34 | $37.74 | $38.17 | $38.17 | 979,336 |
| 2023-10-10 | $37.60 | $38.16 | $37.57 | $38.07 | $38.07 | 1,168,249 |
| 2023-10-09 | $37.08 | $37.50 | $36.99 | $37.43 | $37.43 | 692,858 |
| 2023-10-06 | $37.16 | $37.49 | $36.51 | $37.37 | $37.37 | 1,843,488 |
| 2023-10-05 | $37.00 | $37.38 | $36.81 | $37.30 | $37.30 | 1,758,604 |
| 2023-10-04 | $36.77 | $37.10 | $36.31 | $37.06 | $37.06 | 1,301,460 |
| 2023-10-03 | $37.42 | $37.51 | $36.63 | $36.71 | $36.71 | 1,747,633 |
| 2023-10-02 | $38.40 | $38.59 | $37.55 | $37.64 | $37.64 | 3,489,119 |
| 2023-09-29 | $39.45 | $39.45 | $38.57 | $38.61 | $38.61 | 1,679,432 |
| 2023-09-28 | $38.53 | $39.20 | $38.53 | $39.08 | $39.08 | 1,265,653 |
| 2023-09-27 | $39.29 | $39.30 | $38.24 | $38.49 | $38.49 | 1,664,476 |
| 2023-09-26 | $39.85 | $40.21 | $39.80 | $39.81 | $39.81 | 4,826,969 |
| 2023-09-25 | $40.00 | $40.34 | $39.86 | $40.16 | $40.16 | 1,302,453 |
| 2023-09-22 | $40.56 | $40.67 | $40.07 | $40.08 | $40.08 | 5,423,940 |
| 2023-09-21 | $40.59 | $40.79 | $40.38 | $40.38 | $40.38 | 1,463,813 |
| 2023-09-20 | $41.11 | $41.39 | $40.91 | $40.96 | $40.96 | 675,385 |
| 2023-09-19 | $41.08 | $41.15 | $40.81 | $40.91 | $40.91 | 795,490 |
| 2023-09-18 | $41.12 | $41.17 | $40.61 | $40.93 | $40.93 | 755,666 |
| 2023-09-15 | $40.62 | $41.05 | $40.57 | $40.99 | $40.99 | 2,098,612 |
| 2023-09-14 | $40.68 | $40.76 | $40.43 | $40.72 | $40.72 | 978,014 |
| 2023-09-13 | $40.07 | $40.53 | $40.04 | $40.27 | $40.27 | 1,082,672 |
| 2023-09-12 | $39.77 | $40.09 | $39.65 | $39.91 | $39.91 | 995,634 |
| 2023-09-11 | $39.23 | $39.73 | $39.05 | $39.67 | $39.67 | 818,148 |
| 2023-09-08 | $39.05 | $39.25 | $38.88 | $38.97 | $38.97 | 972,818 |
| 2023-09-07 | $39.43 | $39.61 | $39.08 | $39.10 | $39.10 | 984,539 |
| 2023-09-06 | $39.50 | $39.71 | $39.15 | $39.43 | $39.43 | 734,603 |
| 2023-09-05 | $39.78 | $39.98 | $39.59 | $39.70 | $39.70 | 1,813,669 |
| 2023-09-01 | $39.85 | $39.92 | $39.63 | $39.82 | $39.82 | 2,055,760 |
| 2023-08-31 | $39.86 | $40.05 | $39.31 | $39.61 | $39.61 | 3,192,629 |
| 2023-08-30 | $41.01 | $41.27 | $40.82 | $40.88 | $40.88 | 795,241 |
| 2023-08-29 | $40.04 | $40.84 | $39.97 | $40.76 | $40.76 | 762,736 |
| 2023-08-28 | $39.84 | $40.19 | $39.77 | $40.11 | $40.11 | 899,613 |
| 2023-08-25 | $39.83 | $40.07 | $39.17 | $39.68 | $39.68 | 1,681,835 |
| 2023-08-24 | $39.60 | $39.98 | $39.48 | $39.72 | $39.72 | 1,358,427 |
| 2023-08-23 | $39.33 | $39.68 | $39.12 | $39.59 | $39.59 | 1,200,547 |
| 2023-08-22 | $39.43 | $39.61 | $39.11 | $39.23 | $39.23 | 1,058,296 |
| 2023-08-21 | $39.80 | $40.02 | $39.27 | $39.44 | $39.44 | 963,056 |
| 2023-08-18 | $39.55 | $39.83 | $39.41 | $39.69 | $39.69 | 1,603,503 |
| 2023-08-17 | $40.36 | $40.48 | $39.77 | $39.77 | $39.77 | 1,470,751 |
| 2023-08-16 | $40.00 | $40.20 | $39.86 | $40.06 | $40.06 | 1,081,526 |
| 2023-08-15 | $40.98 | $41.08 | $39.92 | $40.13 | $40.13 | 1,604,623 |
| 2023-08-14 | $41.44 | $41.55 | $41.13 | $41.34 | $41.34 | 821,484 |
| 2023-08-11 | $41.46 | $41.87 | $41.43 | $41.67 | $41.67 | 499,195 |
| 2023-08-10 | $41.88 | $42.11 | $41.50 | $41.68 | $41.68 | 1,264,333 |
| 2023-08-09 | $41.94 | $42.05 | $41.48 | $41.58 | $41.58 | 894,839 |
| 2023-08-08 | $42.00 | $42.19 | $41.68 | $42.05 | $42.05 | 1,175,663 |
| 2023-08-07 | $42.55 | $42.96 | $42.55 | $42.80 | $42.80 | 364,065 |
| 2023-08-04 | $42.30 | $43.02 | $42.23 | $42.55 | $42.55 | 1,113,486 |
| 2023-08-03 | $42.30 | $42.43 | $41.97 | $42.32 | $42.32 | 548,864 |
| 2023-08-02 | $42.68 | $42.68 | $42.07 | $42.56 | $42.56 | 1,155,659 |
| 2023-08-01 | $43.76 | $43.76 | $42.90 | $43.10 | $43.10 | 1,497,955 |
| 2023-07-31 | $44.00 | $44.33 | $43.86 | $44.07 | $44.07 | 547,691 |
| 2023-07-28 | $43.79 | $43.99 | $43.53 | $43.76 | $43.76 | 522,226 |
| 2023-07-27 | $43.80 | $44.20 | $43.34 | $43.47 | $43.47 | 817,863 |
| 2023-07-26 | $43.52 | $43.86 | $43.30 | $43.64 | $43.64 | 713,644 |
| 2023-07-25 | $44.13 | $44.13 | $43.46 | $43.59 | $43.59 | 1,361,017 |
| 2023-07-24 | $43.82 | $44.40 | $43.73 | $44.09 | $44.09 | 859,411 |
| 2023-07-21 | $43.97 | $43.99 | $43.65 | $43.81 | $43.81 | 587,301 |
| 2023-07-20 | $44.09 | $44.26 | $43.72 | $43.97 | $43.97 | 723,720 |
| 2023-07-19 | $44.00 | $44.15 | $43.77 | $43.96 | $43.96 | 919,179 |
| 2023-07-18 | $43.23 | $43.89 | $43.23 | $43.87 | $43.87 | 1,725,053 |
| 2023-07-17 | $42.85 | $43.32 | $42.75 | $43.25 | $43.25 | 2,379,459 |
| 2023-07-14 | $43.48 | $43.59 | $42.78 | $42.84 | $42.84 | 1,695,586 |
| 2023-07-13 | $42.48 | $43.35 | $42.44 | $43.31 | $43.31 | 1,170,568 |
| 2023-07-12 | $42.31 | $42.47 | $42.11 | $42.27 | $42.27 | 1,456,172 |
| 2023-07-11 | $41.99 | $42.13 | $41.79 | $42.03 | $42.03 | 540,272 |
| 2023-07-10 | $41.97 | $42.25 | $41.80 | $41.89 | $41.89 | 719,787 |
| 2023-07-07 | $41.89 | $42.64 | $41.83 | $42.02 | $42.02 | 1,254,721 |
| 2023-07-06 | $42.06 | $42.11 | $41.58 | $41.84 | $41.84 | 1,585,355 |
| 2023-07-05 | $42.64 | $42.69 | $42.28 | $42.48 | $42.48 | 1,351,160 |
| 2023-07-03 | $42.66 | $43.26 | $42.66 | $42.98 | $42.98 | 252,588 |
| 2023-06-30 | $42.77 | $42.85 | $42.58 | $42.68 | $42.68 | 828,603 |
| 2023-06-29 | $42.40 | $42.68 | $42.29 | $42.50 | $42.50 | 837,144 |
| 2023-06-28 | $42.11 | $42.38 | $41.83 | $42.27 | $42.27 | 1,046,785 |
| 2023-06-27 | $42.13 | $42.44 | $42.04 | $42.36 | $42.36 | 1,466,137 |
| 2023-06-26 | $41.99 | $42.98 | $41.97 | $42.82 | $42.16 | 1,380,808 |
| 2023-06-23 | $42.09 | $42.21 | $41.80 | $41.87 | $41.23 | 7,205,858 |
| 2023-06-22 | $42.79 | $42.88 | $42.37 | $42.45 | $41.80 | 898,447 |
| 2023-06-21 | $43.16 | $43.33 | $42.88 | $42.98 | $42.32 | 780,203 |
| 2023-06-20 | $43.83 | $44.08 | $43.12 | $43.16 | $42.50 | 1,720,707 |
| 2023-06-16 | $44.01 | $44.44 | $43.87 | $44.15 | $44.15 | 2,956,385 |
| 2023-06-15 | $43.36 | $43.94 | $43.19 | $43.89 | $43.89 | 1,565,079 |
| 2023-06-14 | $43.25 | $43.50 | $42.91 | $43.24 | $43.24 | 2,283,881 |
| 2023-06-13 | $42.93 | $43.14 | $42.75 | $43.02 | $43.02 | 628,578 |
| 2023-06-12 | $42.63 | $42.86 | $42.38 | $42.66 | $42.66 | 553,093 |
| 2023-06-09 | $43.07 | $43.15 | $42.65 | $42.77 | $42.77 | 518,459 |
| 2023-06-08 | $42.90 | $43.10 | $42.65 | $42.94 | $42.94 | 580,284 |
| 2023-06-07 | $42.80 | $43.20 | $42.71 | $42.92 | $42.92 | 657,846 |
| 2023-06-06 | $42.03 | $42.83 | $41.94 | $42.83 | $42.83 | 936,511 |
| 2023-06-05 | $42.72 | $42.79 | $41.85 | $41.94 | $41.94 | 1,503,000 |
| 2023-06-02 | $41.61 | $42.80 | $41.61 | $42.73 | $42.73 | 1,235,896 |
| 2023-06-01 | $41.23 | $41.69 | $40.77 | $41.20 | $41.20 | 1,460,750 |
| 2023-05-31 | $41.63 | $41.80 | $41.14 | $41.21 | $41.21 | 1,096,554 |
| 2023-05-30 | $42.48 | $42.49 | $41.86 | $41.96 | $41.96 | 795,761 |
| 2023-05-26 | $41.72 | $42.30 | $41.63 | $42.28 | $42.28 | 677,326 |
| 2023-05-25 | $41.19 | $41.93 | $41.14 | $41.66 | $41.66 | 2,120,635 |
| 2023-05-24 | $41.12 | $41.16 | $40.84 | $40.94 | $40.94 | 1,083,864 |
| 2023-05-23 | $41.68 | $42.15 | $41.53 | $41.60 | $41.60 | 843,411 |
| 2023-05-22 | $41.73 | $41.98 | $41.47 | $41.91 | $41.91 | 504,203 |
| 2023-05-19 | $42.17 | $42.20 | $41.37 | $41.57 | $41.57 | 742,796 |
| 2023-05-18 | $42.06 | $42.06 | $41.60 | $41.95 | $41.95 | 711,271 |
| 2023-05-17 | $41.96 | $42.22 | $41.61 | $42.22 | $42.22 | 1,252,634 |
| 2023-05-16 | $42.40 | $42.52 | $41.49 | $41.60 | $41.60 | 829,144 |
| 2023-05-15 | $41.66 | $42.40 | $41.66 | $42.40 | $42.40 | 766,387 |
| 2023-05-12 | $41.78 | $41.99 | $41.39 | $41.65 | $41.65 | 738,722 |
| 2023-05-11 | $41.15 | $41.71 | $40.97 | $41.66 | $41.66 | 714,120 |
| 2023-05-10 | $41.75 | $41.76 | $41.17 | $41.59 | $41.59 | 850,016 |
| 2023-05-09 | $41.08 | $41.33 | $40.80 | $41.23 | $41.23 | 940,193 |
| 2023-05-08 | $41.97 | $42.05 | $41.48 | $41.61 | $41.61 | 824,290 |
| 2023-05-05 | $40.72 | $41.59 | $40.63 | $41.50 | $41.50 | 1,540,821 |
| 2023-05-04 | $40.18 | $40.46 | $39.63 | $39.89 | $39.89 | 2,291,504 |
| 2023-05-03 | $40.46 | $41.03 | $40.35 | $40.50 | $40.50 | 1,140,239 |
| 2023-05-02 | $41.58 | $41.58 | $39.95 | $40.45 | $40.45 | 1,883,878 |
| 2023-05-01 | $41.96 | $42.28 | $41.71 | $41.77 | $41.77 | 1,143,622 |
| 2023-04-28 | $41.41 | $41.96 | $41.25 | $41.95 | $41.95 | 870,382 |
| 2023-04-27 | $41.37 | $41.73 | $41.32 | $41.70 | $41.70 | 933,081 |
| 2023-04-26 | $40.73 | $41.46 | $40.66 | $41.05 | $41.05 | 1,249,101 |
| 2023-04-25 | $41.93 | $42.04 | $40.71 | $40.72 | $40.72 | 1,267,970 |
| 2023-04-24 | $42.53 | $42.58 | $42.19 | $42.38 | $42.38 | 645,157 |
| 2023-04-21 | $43.00 | $43.09 | $42.33 | $42.66 | $42.66 | 1,386,761 |
| 2023-04-20 | $43.13 | $43.49 | $43.03 | $43.17 | $43.17 | 650,651 |
| 2023-04-19 | $43.31 | $43.48 | $43.10 | $43.48 | $43.48 | 892,558 |
| 2023-04-18 | $43.43 | $43.64 | $43.36 | $43.40 | $43.40 | 733,937 |
| 2023-04-17 | $43.19 | $43.31 | $42.72 | $43.30 | $43.30 | 1,268,823 |
| 2023-04-14 | $43.65 | $43.94 | $43.27 | $43.37 | $43.37 | 730,760 |
| 2023-04-13 | $43.12 | $43.34 | $42.99 | $43.27 | $43.27 | 771,107 |
| 2023-04-12 | $43.06 | $43.35 | $42.82 | $42.93 | $42.93 | 1,011,481 |
| 2023-04-11 | $42.65 | $42.98 | $42.54 | $42.84 | $42.84 | 623,419 |
| 2023-04-10 | $42.01 | $42.44 | $41.95 | $42.42 | $42.42 | 625,968 |
| 2023-04-06 | $42.19 | $42.36 | $41.82 | $42.30 | $42.30 | 601,577 |
| 2023-04-05 | $42.29 | $42.50 | $42.08 | $42.24 | $42.24 | 919,933 |
| 2023-04-04 | $43.30 | $43.39 | $42.37 | $42.48 | $42.48 | 887,599 |
| 2023-04-03 | $42.67 | $43.06 | $42.62 | $43.01 | $43.01 | 872,731 |
| 2023-03-31 | $42.23 | $42.52 | $42.16 | $42.42 | $42.42 | 868,807 |
| 2023-03-30 | $42.06 | $42.31 | $41.89 | $42.02 | $42.02 | 1,005,244 |
| 2023-03-29 | $41.55 | $41.94 | $41.55 | $41.78 | $41.78 | 1,306,303 |
| 2023-03-28 | $41.28 | $41.44 | $40.89 | $41.23 | $41.23 | 889,955 |
| 2023-03-27 | $41.50 | $41.51 | $40.91 | $41.20 | $41.20 | 2,135,654 |
| 2023-03-24 | $40.92 | $41.34 | $40.53 | $41.32 | $41.32 | 5,237,084 |
| 2023-03-23 | $42.14 | $42.43 | $41.24 | $41.39 | $41.39 | 6,006,721 |
| 2023-03-22 | $42.14 | $42.73 | $41.79 | $41.81 | $41.81 | 1,043,047 |
| 2023-03-21 | $42.47 | $42.52 | $41.96 | $42.06 | $42.06 | 928,628 |
| 2023-03-20 | $41.97 | $42.30 | $41.29 | $41.59 | $41.59 | 1,635,575 |
| 2023-03-17 | $41.55 | $41.81 | $41.27 | $41.52 | $41.52 | 1,657,347 |
| 2023-03-16 | $40.69 | $42.13 | $40.50 | $41.74 | $41.74 | 1,613,144 |
| 2023-03-15 | $40.87 | $41.13 | $40.39 | $41.12 | $41.12 | 1,752,686 |
| 2023-03-14 | $42.60 | $42.65 | $41.51 | $41.99 | $41.99 | 2,229,817 |
| 2023-03-13 | $40.92 | $41.82 | $39.97 | $41.38 | $41.38 | 2,794,466 |
| 2023-03-10 | $42.21 | $42.66 | $41.55 | $41.73 | $41.73 | 2,297,433 |
| 2023-03-09 | $44.31 | $44.43 | $42.36 | $42.54 | $42.54 | 1,592,904 |
| 2023-03-08 | $44.91 | $44.92 | $44.21 | $44.48 | $44.48 | 673,862 |
| 2023-03-07 | $46.18 | $46.22 | $44.81 | $44.91 | $44.91 | 868,021 |
| 2023-03-06 | $46.39 | $46.72 | $46.15 | $46.30 | $46.30 | 707,254 |
| 2023-03-03 | $45.66 | $46.43 | $45.64 | $46.39 | $46.39 | 742,710 |
| 2023-03-02 | $45.69 | $45.69 | $45.12 | $45.63 | $45.63 | 708,526 |
| 2023-03-01 | $45.68 | $45.98 | $45.14 | $45.91 | $45.91 | 649,789 |
| 2023-02-28 | $46.19 | $46.20 | $45.67 | $45.73 | $45.73 | 1,198,298 |
| 2023-02-27 | $46.49 | $46.83 | $46.11 | $46.22 | $46.22 | 745,179 |
| 2023-02-24 | $44.78 | $46.35 | $44.56 | $46.20 | $46.20 | 2,718,155 |
| 2023-02-23 | $45.56 | $45.59 | $45.03 | $45.23 | $45.23 | 1,597,436 |
| 2023-02-22 | $45.37 | $45.37 | $44.85 | $45.19 | $45.19 | 1,450,990 |
| 2023-02-21 | $46.06 | $46.07 | $45.24 | $45.39 | $45.39 | 966,987 |
| 2023-02-17 | $46.13 | $46.54 | $45.90 | $46.38 | $46.38 | 1,512,379 |
| 2023-02-16 | $46.24 | $46.60 | $46.02 | $46.24 | $46.24 | 570,542 |
| 2023-02-15 | $46.45 | $46.65 | $46.26 | $46.64 | $46.64 | 781,546 |
| 2023-02-14 | $46.62 | $46.93 | $46.17 | $46.82 | $46.82 | 796,836 |
| 2023-02-13 | $46.07 | $46.68 | $45.88 | $46.63 | $46.63 | 712,503 |
| 2023-02-10 | $45.93 | $46.25 | $45.70 | $46.21 | $46.21 | 506,576 |
| 2023-02-09 | $46.49 | $46.63 | $45.57 | $45.71 | $45.71 | 724,141 |
| 2023-02-08 | $46.11 | $46.63 | $45.96 | $46.07 | $46.07 | 615,424 |
| 2023-02-07 | $45.62 | $46.58 | $45.45 | $46.38 | $46.38 | 755,688 |
| 2023-02-06 | $45.87 | $46.01 | $45.47 | $45.70 | $45.70 | 592,085 |
| 2023-02-03 | $45.95 | $46.40 | $45.85 | $46.09 | $46.09 | 849,735 |
| 2023-02-02 | $46.10 | $46.39 | $45.83 | $46.18 | $46.18 | 794,676 |
| 2023-02-01 | $45.60 | $46.20 | $45.38 | $45.97 | $45.97 | 1,150,359 |
| 2023-01-31 | $44.55 | $45.68 | $44.55 | $45.62 | $45.62 | 935,433 |
| 2023-01-30 | $44.46 | $44.72 | $44.41 | $44.56 | $44.56 | 690,436 |
| 2023-01-27 | $44.07 | $44.71 | $44.07 | $44.63 | $44.63 | 834,299 |
| 2023-01-26 | $43.91 | $44.16 | $43.71 | $44.11 | $44.11 | 1,080,922 |
| 2023-01-25 | $43.52 | $43.87 | $43.26 | $43.62 | $43.62 | 1,062,839 |
| 2023-01-24 | $43.90 | $44.00 | $43.54 | $43.64 | $43.64 | 542,686 |
| 2023-01-23 | $43.65 | $43.98 | $43.21 | $43.88 | $43.88 | 1,098,636 |
| 2023-01-20 | $43.26 | $43.54 | $42.82 | $43.54 | $43.54 | 968,980 |
| 2023-01-19 | $43.09 | $43.35 | $42.73 | $43.03 | $43.03 | 676,666 |
| 2023-01-18 | $44.07 | $44.39 | $43.16 | $43.25 | $43.25 | 1,048,710 |
| 2023-01-17 | $43.67 | $44.05 | $43.62 | $43.96 | $43.96 | 721,450 |
| 2023-01-13 | $42.90 | $43.73 | $42.75 | $43.67 | $43.67 | 825,133 |
| 2023-01-12 | $42.99 | $43.47 | $42.75 | $43.30 | $43.30 | 778,482 |
| 2023-01-11 | $42.59 | $42.88 | $42.38 | $42.64 | $42.64 | 746,632 |
| 2023-01-10 | $42.49 | $42.59 | $42.27 | $42.39 | $42.39 | 686,406 |
| 2023-01-09 | $42.22 | $42.68 | $42.14 | $42.43 | $42.43 | 1,126,565 |
| 2023-01-06 | $41.30 | $42.12 | $41.16 | $42.07 | $42.07 | 643,605 |
| 2023-01-05 | $41.30 | $41.34 | $40.67 | $41.12 | $41.12 | 631,492 |
| 2023-01-04 | $40.95 | $41.68 | $40.86 | $41.52 | $41.52 | 947,405 |
| 2023-01-03 | $40.56 | $40.80 | $40.22 | $40.52 | $40.52 | 798,585 |
| 2022-12-30 | $40.44 | $40.68 | $40.22 | $40.45 | $40.45 | 698,399 |
| 2022-12-29 | $39.72 | $40.65 | $39.72 | $40.58 | $40.58 | 1,494,075 |
| 2022-12-28 | $40.42 | $40.56 | $39.40 | $39.50 | $39.50 | 1,229,487 |
| 2022-12-27 | $40.17 | $40.46 | $40.04 | $40.36 | $40.36 | 521,356 |
| 2022-12-23 | $40.66 | $40.99 | $40.50 | $40.98 | $40.35 | 4,205,324 |
| 2022-12-22 | $40.87 | $40.87 | $39.88 | $40.55 | $39.33 | 809,902 |
| 2022-12-21 | $41.00 | $41.20 | $40.90 | $41.05 | $39.82 | 1,228,275 |
| 2022-12-20 | $40.05 | $40.76 | $39.93 | $40.57 | $39.35 | 1,156,083 |
| 2022-12-19 | $40.60 | $40.97 | $39.60 | $39.81 | $38.61 | 1,049,770 |
| 2022-12-16 | $40.41 | $40.84 | $40.19 | $40.50 | $39.28 | 1,209,027 |
| 2022-12-15 | $41.06 | $41.22 | $40.52 | $40.73 | $39.51 | 1,131,447 |
| 2022-12-14 | $41.66 | $42.07 | $41.32 | $41.39 | $40.15 | 976,154 |
| 2022-12-13 | $43.02 | $43.13 | $41.39 | $41.64 | $40.39 | 2,267,226 |
| 2022-12-12 | $42.57 | $42.66 | $41.69 | $42.30 | $41.03 | 1,560,041 |
| 2022-12-09 | $42.46 | $43.04 | $42.44 | $42.89 | $42.89 | 639,795 |
| 2022-12-08 | $43.41 | $43.58 | $42.62 | $42.85 | $42.85 | 801,240 |
| 2022-12-07 | $42.82 | $43.46 | $42.82 | $43.20 | $43.20 | 674,844 |
| 2022-12-06 | $43.20 | $43.45 | $42.66 | $43.12 | $43.12 | 1,052,874 |
| 2022-12-05 | $44.00 | $44.32 | $42.96 | $43.28 | $43.28 | 1,374,422 |
| 2022-12-02 | $43.92 | $44.49 | $43.62 | $44.13 | $44.13 | 1,397,545 |
| 2022-12-01 | $47.38 | $47.38 | $44.23 | $44.53 | $44.53 | 2,043,361 |
| 2022-11-30 | $47.34 | $48.27 | $46.88 | $48.17 | $48.17 | 839,952 |
| 2022-11-29 | $47.69 | $47.69 | $46.80 | $47.25 | $47.25 | 842,608 |
| 2022-11-28 | $48.34 | $48.41 | $47.54 | $47.65 | $47.65 | 535,188 |
| 2022-11-25 | $48.42 | $48.80 | $48.34 | $48.71 | $48.71 | 265,373 |
| 2022-11-23 | $47.99 | $48.48 | $47.86 | $48.48 | $48.48 | 598,443 |
| 2022-11-22 | $47.80 | $48.22 | $47.72 | $48.07 | $48.07 | 453,929 |
| 2022-11-21 | $47.32 | $47.60 | $47.17 | $47.57 | $47.57 | 504,421 |
| 2022-11-18 | $47.61 | $47.93 | $47.40 | $47.47 | $47.47 | 1,061,114 |
| 2022-11-17 | $46.83 | $47.34 | $46.81 | $47.32 | $47.32 | 625,035 |
| 2022-11-16 | $47.49 | $47.67 | $47.16 | $47.47 | $47.47 | 505,231 |
| 2022-11-15 | $48.62 | $48.67 | $47.25 | $47.54 | $47.54 | 837,132 |
| 2022-11-14 | $48.72 | $48.82 | $48.24 | $48.24 | $48.24 | 891,938 |
| 2022-11-11 | $48.50 | $48.85 | $48.06 | $48.83 | $48.83 | 857,211 |
| 2022-11-10 | $47.00 | $48.01 | $46.93 | $48.01 | $48.01 | 1,038,253 |
| 2022-11-09 | $46.27 | $46.45 | $45.50 | $45.58 | $45.58 | 800,230 |
| 2022-11-08 | $46.30 | $46.88 | $46.19 | $46.47 | $46.47 | 590,028 |
| 2022-11-07 | $46.57 | $46.70 | $45.87 | $46.27 | $46.27 | 1,031,216 |
| 2022-11-04 | $45.29 | $46.45 | $45.29 | $46.32 | $46.32 | 681,775 |
| 2022-11-03 | $44.28 | $44.72 | $43.93 | $44.38 | $44.38 | 690,874 |
| 2022-11-02 | $45.26 | $46.00 | $44.76 | $44.82 | $44.82 | 684,333 |
| 2022-11-01 | $46.00 | $46.17 | $45.08 | $45.37 | $45.37 | 656,091 |
| 2022-10-31 | $45.05 | $45.60 | $45.02 | $45.41 | $45.41 | 976,413 |
| 2022-10-28 | $45.01 | $45.36 | $44.71 | $45.29 | $45.29 | 900,892 |
| 2022-10-27 | $44.99 | $45.38 | $44.72 | $44.97 | $44.97 | 806,749 |
| 2022-10-26 | $44.20 | $45.35 | $44.14 | $44.80 | $44.80 | 1,144,511 |
| 2022-10-25 | $43.39 | $44.31 | $43.36 | $44.15 | $44.15 | 844,751 |
| 2022-10-24 | $43.67 | $43.67 | $43.06 | $43.49 | $43.49 | 781,893 |
| 2022-10-21 | $42.40 | $43.66 | $42.20 | $43.58 | $43.58 | 713,163 |
| 2022-10-20 | $43.12 | $43.50 | $42.25 | $42.43 | $42.43 | 735,417 |
| 2022-10-19 | $43.25 | $43.43 | $42.55 | $42.95 | $42.95 | 582,990 |
| 2022-10-18 | $44.08 | $44.20 | $43.24 | $43.55 | $43.55 | 1,048,432 |
| 2022-10-17 | $42.51 | $43.43 | $42.51 | $43.22 | $43.22 | 733,882 |
| 2022-10-14 | $42.37 | $42.53 | $41.47 | $41.69 | $41.69 | 1,031,999 |
| 2022-10-13 | $40.25 | $42.41 | $39.72 | $42.13 | $42.13 | 1,690,137 |
| 2022-10-12 | $40.53 | $41.19 | $40.32 | $40.93 | $40.93 | 1,050,749 |
| 2022-10-11 | $42.00 | $42.10 | $40.48 | $40.60 | $40.60 | 1,315,336 |
| 2022-10-10 | $42.72 | $42.83 | $42.21 | $42.25 | $42.25 | 484,278 |
| 2022-10-07 | $43.11 | $43.40 | $42.32 | $42.56 | $42.56 | 1,707,460 |
| 2022-10-06 | $44.70 | $44.87 | $43.09 | $43.42 | $43.42 | 2,324,083 |
| 2022-10-05 | $45.28 | $45.55 | $44.70 | $45.14 | $45.14 | 1,368,634 |
| 2022-10-04 | $45.52 | $46.60 | $45.46 | $46.10 | $46.10 | 1,462,306 |
| 2022-10-03 | $44.45 | $45.34 | $44.20 | $45.17 | $45.17 | 1,099,722 |
| 2022-09-30 | $44.29 | $44.52 | $43.55 | $43.76 | $43.76 | 2,189,099 |
| 2022-09-29 | $44.33 | $44.59 | $43.65 | $44.15 | $44.15 | 1,776,544 |
| 2022-09-28 | $43.59 | $44.96 | $43.46 | $44.79 | $44.79 | 1,412,525 |
| 2022-09-27 | $44.11 | $44.38 | $43.17 | $43.63 | $43.63 | 2,502,815 |
| 2022-09-26 | $44.34 | $45.06 | $44.14 | $44.59 | $43.98 | 3,985,088 |
| 2022-09-23 | $45.48 | $45.69 | $44.28 | $44.80 | $44.80 | 1,124,062 |
| 2022-09-22 | $46.54 | $46.69 | $45.86 | $46.07 | $46.07 | 1,952,191 |
| 2022-09-21 | $47.29 | $47.46 | $46.41 | $46.41 | $46.41 | 855,412 |
| 2022-09-20 | $47.96 | $47.96 | $46.78 | $47.16 | $47.16 | 909,462 |
| 2022-09-19 | $47.16 | $48.39 | $47.12 | $48.37 | $48.37 | 783,787 |
| 2022-09-16 | $47.90 | $48.00 | $47.42 | $47.72 | $47.72 | 794,745 |
| 2022-09-15 | $48.14 | $48.92 | $47.96 | $48.49 | $48.49 | 771,943 |
| 2022-09-14 | $48.22 | $48.62 | $47.99 | $48.20 | $48.20 | 663,951 |
| 2022-09-13 | $48.48 | $48.97 | $47.95 | $48.15 | $48.15 | 1,089,491 |
| 2022-09-12 | $49.48 | $49.95 | $49.39 | $49.70 | $49.70 | 836,280 |
| 2022-09-09 | $48.69 | $49.09 | $48.61 | $49.01 | $49.01 | 960,574 |
| 2022-09-08 | $46.96 | $48.16 | $46.69 | $48.06 | $48.06 | 870,466 |
| 2022-09-07 | $46.18 | $47.24 | $45.97 | $47.16 | $47.16 | 684,375 |
| 2022-09-06 | $47.40 | $47.40 | $46.39 | $46.67 | $46.67 | 761,765 |
| 2022-09-02 | $47.28 | $47.90 | $46.79 | $47.00 | $47.00 | 1,167,161 |
| 2022-09-01 | $47.06 | $47.09 | $46.07 | $46.69 | $46.69 | 1,109,504 |
| 2022-08-31 | $48.15 | $48.31 | $47.30 | $47.31 | $47.31 | 886,280 |
| 2022-08-30 | $49.49 | $49.62 | $48.25 | $48.39 | $48.39 | 734,132 |
| 2022-08-29 | $49.67 | $49.67 | $49.06 | $49.29 | $49.29 | 729,426 |
| 2022-08-26 | $50.87 | $51.03 | $49.76 | $49.76 | $49.76 | 766,222 |
| 2022-08-25 | $50.86 | $51.21 | $50.37 | $50.56 | $50.56 | 818,809 |
| 2022-08-24 | $51.00 | $51.06 | $50.38 | $50.49 | $50.49 | 1,000,025 |
| 2022-08-23 | $51.05 | $51.74 | $50.82 | $51.42 | $51.42 | 599,200 |
| 2022-08-22 | $51.36 | $51.63 | $51.07 | $51.22 | $51.22 | 550,337 |
| 2022-08-19 | $52.54 | $52.68 | $52.00 | $52.20 | $52.20 | 576,635 |
| 2022-08-18 | $53.21 | $53.21 | $52.77 | $52.97 | $52.97 | 475,584 |
| 2022-08-17 | $52.60 | $53.31 | $52.44 | $53.01 | $53.01 | 729,893 |
| 2022-08-16 | $52.05 | $53.36 | $51.99 | $53.17 | $53.17 | 718,898 |
| 2022-08-15 | $52.00 | $52.11 | $51.48 | $52.10 | $52.10 | 475,980 |
| 2022-08-12 | $52.31 | $52.59 | $52.06 | $52.53 | $52.53 | 602,616 |
| 2022-08-11 | $51.90 | $52.47 | $51.90 | $52.17 | $52.17 | 548,323 |
| 2022-08-10 | $50.59 | $51.73 | $50.44 | $51.57 | $51.57 | 812,402 |
| 2022-08-09 | $50.68 | $50.68 | $49.86 | $50.16 | $50.16 | 481,887 |
| 2022-08-08 | $50.75 | $50.93 | $50.32 | $50.48 | $50.48 | 507,926 |
| 2022-08-05 | $50.08 | $50.46 | $49.97 | $50.46 | $50.46 | 476,460 |
| 2022-08-04 | $50.65 | $50.66 | $50.16 | $50.43 | $50.43 | 397,837 |
| 2022-08-03 | $50.25 | $50.88 | $50.11 | $50.55 | $50.55 | 642,057 |
| 2022-08-02 | $50.26 | $50.36 | $49.62 | $50.00 | $50.00 | 843,869 |
| 2022-08-01 | $50.41 | $50.58 | $50.05 | $50.37 | $50.37 | 356,832 |
| 2022-07-29 | $50.15 | $50.99 | $50.08 | $50.59 | $50.59 | 616,807 |
| 2022-07-28 | $49.68 | $50.14 | $49.30 | $50.06 | $50.06 | 626,419 |
| 2022-07-27 | $49.04 | $49.92 | $49.04 | $49.68 | $49.68 | 693,906 |
| 2022-07-26 | $49.21 | $49.45 | $48.79 | $48.92 | $48.92 | 502,596 |
| 2022-07-25 | $49.26 | $49.66 | $48.92 | $49.33 | $49.33 | 638,676 |
| 2022-07-22 | $48.86 | $49.37 | $48.40 | $48.77 | $48.77 | 825,472 |
| 2022-07-21 | $48.29 | $48.73 | $47.88 | $48.70 | $48.70 | 503,965 |
| 2022-07-20 | $48.14 | $48.51 | $47.97 | $48.46 | $48.46 | 529,791 |
| 2022-07-19 | $47.15 | $48.30 | $47.13 | $48.28 | $48.28 | 930,591 |
| 2022-07-18 | $46.61 | $47.08 | $46.39 | $46.56 | $46.56 | 934,145 |
| 2022-07-15 | $45.71 | $46.02 | $45.19 | $45.75 | $45.75 | 1,132,969 |
| 2022-07-14 | $46.56 | $46.61 | $45.09 | $45.25 | $45.25 | 1,321,887 |
| 2022-07-13 | $48.19 | $48.28 | $47.52 | $47.80 | $47.80 | 698,819 |
| 2022-07-12 | $48.27 | $49.05 | $48.27 | $48.45 | $48.45 | 658,293 |
| 2022-07-11 | $48.50 | $48.77 | $48.23 | $48.71 | $48.71 | 507,894 |
| 2022-07-08 | $49.01 | $49.38 | $48.62 | $49.03 | $49.03 | 833,578 |
| 2022-07-07 | $48.11 | $49.16 | $48.10 | $48.96 | $48.96 | 712,281 |
| 2022-07-06 | $47.61 | $47.99 | $47.02 | $47.81 | $47.81 | 658,878 |
| 2022-07-05 | $47.80 | $47.92 | $46.87 | $47.84 | $47.84 | 951,691 |
| 2022-07-01 | $48.38 | $49.18 | $48.04 | $49.09 | $49.09 | 357,981 |
| 2022-06-30 | $47.96 | $48.59 | $47.45 | $48.54 | $48.54 | 991,427 |
| 2022-06-29 | $48.92 | $49.07 | $48.41 | $48.54 | $48.54 | 653,224 |
| 2022-06-28 | $49.27 | $49.94 | $48.62 | $48.84 | $48.84 | 861,105 |
| 2022-06-27 | $48.66 | $49.11 | $48.21 | $48.88 | $48.88 | 1,498,052 |
| 2022-06-24 | $48.21 | $49.07 | $48.14 | $49.02 | $48.38 | 3,560,997 |
| 2022-06-23 | $49.65 | $49.77 | $47.81 | $47.98 | $47.36 | 1,476,951 |
| 2022-06-22 | $50.06 | $50.07 | $49.58 | $49.64 | $48.99 | 1,962,569 |
| 2022-06-21 | $50.73 | $50.98 | $50.37 | $50.59 | $49.93 | 896,743 |
| 2022-06-17 | $49.03 | $49.71 | $48.78 | $49.17 | $48.53 | 1,381,566 |
| 2022-06-16 | $50.18 | $50.25 | $48.93 | $49.25 | $48.61 | 1,162,974 |
| 2022-06-15 | $50.54 | $51.54 | $49.90 | $50.96 | $50.30 | 1,020,234 |
| 2022-06-14 | $50.80 | $51.05 | $49.72 | $50.17 | $49.52 | 955,418 |
| 2022-06-13 | $51.57 | $51.69 | $50.53 | $50.88 | $50.22 | 1,484,094 |
| 2022-06-10 | $52.89 | $53.14 | $52.23 | $52.72 | $52.03 | 857,303 |
| 2022-06-09 | $55.49 | $55.67 | $53.95 | $53.96 | $53.26 | 761,397 |
| 2022-06-08 | $56.07 | $56.19 | $55.53 | $55.82 | $55.09 | 433,698 |
| 2022-06-07 | $55.56 | $56.27 | $55.47 | $56.23 | $55.50 | 468,527 |
| 2022-06-06 | $56.35 | $56.68 | $55.88 | $55.93 | $55.20 | 654,982 |
| 2022-06-03 | $56.34 | $56.52 | $55.63 | $55.86 | $55.13 | 718,079 |
| 2022-06-02 | $55.17 | $56.48 | $54.98 | $56.41 | $55.68 | 489,915 |
| 2022-06-01 | $55.56 | $55.68 | $54.61 | $55.27 | $54.55 | 584,676 |
| 2022-05-31 | $55.00 | $55.59 | $54.74 | $55.02 | $54.30 | 981,975 |
| 2022-05-27 | $53.93 | $54.76 | $53.93 | $54.43 | $53.72 | 1,163,356 |
| 2022-05-26 | $55.20 | $55.20 | $53.51 | $53.74 | $53.04 | 845,595 |
| 2022-05-25 | $54.31 | $55.23 | $54.22 | $54.76 | $54.05 | 955,578 |
| 2022-05-24 | $54.47 | $54.60 | $53.51 | $54.36 | $53.65 | 939,076 |
| 2022-05-23 | $54.41 | $55.14 | $54.18 | $54.45 | $53.74 | 749,494 |
| 2022-05-20 | $53.65 | $54.00 | $52.62 | $53.45 | $52.75 | 876,404 |
| 2022-05-19 | $53.09 | $54.16 | $53.09 | $53.48 | $52.78 | 510,618 |
| 2022-05-18 | $54.73 | $54.73 | $53.47 | $53.56 | $52.86 | 890,576 |
| 2022-05-17 | $54.58 | $55.19 | $53.91 | $55.03 | $54.31 | 1,236,936 |
| 2022-05-16 | $53.36 | $54.19 | $52.92 | $53.97 | $53.27 | 759,471 |
| 2022-05-13 | $104.64 | $106.29 | $104.39 | $106.17 | $52.39 | 679,870 |
| 2022-05-12 | $104.03 | $104.32 | $102.28 | $103.69 | $51.17 | 913,428 |
| 2022-05-11 | $105.73 | $107.25 | $104.44 | $104.89 | $51.76 | 1,022,514 |
| 2022-05-10 | $107.43 | $108.17 | $105.21 | $105.79 | $52.21 | 1,047,014 |
| 2022-05-09 | $107.30 | $107.62 | $105.71 | $107.07 | $52.84 | 1,073,982 |
| 2022-05-06 | $108.82 | $109.08 | $107.41 | $108.54 | $53.56 | 754,704 |
| 2022-05-05 | $111.93 | $112.04 | $108.49 | $109.19 | $53.88 | 860,070 |
| 2022-05-04 | $110.77 | $112.70 | $110.05 | $112.56 | $55.55 | 717,212 |
| 2022-05-03 | $110.79 | $111.92 | $110.45 | $110.89 | $54.72 | 839,736 |
| 2022-05-02 | $110.45 | $110.46 | $108.53 | $110.19 | $54.38 | 759,414 |
| 2022-04-29 | $112.19 | $113.20 | $110.36 | $110.55 | $54.56 | 735,200 |
| 2022-04-28 | $110.49 | $112.47 | $110.36 | $111.97 | $55.26 | 919,088 |
| 2022-04-27 | $111.34 | $111.98 | $109.60 | $110.10 | $54.33 | 984,912 |
| 2022-04-26 | $112.11 | $113.65 | $111.50 | $111.81 | $55.18 | 1,027,184 |
| 2022-04-25 | $112.32 | $113.48 | $110.54 | $113.04 | $55.78 | 902,542 |
| 2022-04-22 | $116.00 | $116.26 | $113.24 | $113.36 | $55.94 | 893,334 |
| 2022-04-21 | $118.86 | $119.59 | $116.60 | $117.01 | $57.74 | 943,560 |
| 2022-04-20 | $117.15 | $118.94 | $116.89 | $117.99 | $58.23 | 831,862 |
| 2022-04-19 | $115.35 | $115.72 | $114.80 | $115.69 | $57.09 | 549,068 |
| 2022-04-18 | $114.56 | $115.23 | $114.32 | $114.83 | $56.67 | 537,496 |
| 2022-04-14 | $115.05 | $115.63 | $114.41 | $114.64 | $56.57 | 713,750 |
| 2022-04-13 | $114.43 | $115.10 | $113.08 | $115.06 | $56.78 | 838,172 |
| 2022-04-12 | $115.92 | $116.50 | $114.18 | $114.82 | $56.66 | 1,021,172 |
| 2022-04-11 | $116.75 | $117.55 | $115.57 | $115.73 | $57.11 | 1,490,574 |
| 2022-04-08 | $116.14 | $117.89 | $116.14 | $116.71 | $57.60 | 1,833,034 |
| 2022-04-07 | $117.53 | $117.53 | $115.32 | $116.17 | $57.33 | 1,723,388 |
| 2022-04-06 | $120.11 | $120.18 | $117.22 | $117.60 | $58.03 | 1,500,526 |
| 2022-04-05 | $121.72 | $122.29 | $120.19 | $120.35 | $59.39 | 747,094 |
| 2022-04-04 | $120.99 | $121.95 | $120.55 | $121.59 | $60.00 | 784,960 |
| 2022-04-01 | $122.45 | $122.82 | $120.31 | $120.94 | $59.68 | 617,932 |
| 2022-03-31 | $124.39 | $124.39 | $121.54 | $121.69 | $60.05 | 1,054,032 |
| 2022-03-30 | $125.41 | $125.96 | $123.97 | $124.31 | $61.35 | 821,512 |
| 2022-03-29 | $125.99 | $126.42 | $124.48 | $125.04 | $61.71 | 777,724 |
| 2022-03-28 | $126.35 | $126.35 | $124.29 | $124.90 | $61.64 | 1,072,998 |
| 2022-03-25 | $125.80 | $126.93 | $125.30 | $126.65 | $62.50 | 2,768,834 |
| 2022-03-24 | $127.41 | $127.95 | $126.44 | $126.75 | $61.92 | 2,975,994 |
| 2022-03-23 | $129.67 | $129.82 | $126.49 | $126.58 | $61.84 | 1,411,192 |
| 2022-03-22 | $131.40 | $131.61 | $129.93 | $130.56 | $63.78 | 1,987,622 |
| 2022-03-21 | $130.22 | $130.49 | $129.42 | $130.20 | $63.61 | 701,720 |
| 2022-03-18 | $127.94 | $130.00 | $127.86 | $129.76 | $63.39 | 1,576,164 |
| 2022-03-17 | $126.70 | $128.54 | $126.70 | $128.54 | $62.80 | 831,652 |
| 2022-03-16 | $125.65 | $127.35 | $124.87 | $127.28 | $62.18 | 1,196,114 |
| 2022-03-15 | $124.17 | $124.76 | $122.89 | $124.66 | $60.90 | 842,796 |
| 2022-03-14 | $125.56 | $126.04 | $123.59 | $124.18 | $60.67 | 828,382 |
| 2022-03-11 | $125.34 | $126.64 | $124.59 | $124.67 | $60.91 | 787,404 |
| 2022-03-10 | $123.80 | $125.07 | $123.19 | $124.75 | $60.94 | 793,106 |
| 2022-03-09 | $123.27 | $125.03 | $122.92 | $124.36 | $60.75 | 862,604 |
| 2022-03-08 | $122.81 | $123.65 | $119.96 | $121.00 | $59.11 | 1,475,374 |
| 2022-03-07 | $123.88 | $124.93 | $121.92 | $122.02 | $59.61 | 1,087,348 |
| 2022-03-04 | $124.11 | $125.56 | $123.32 | $125.43 | $61.28 | 1,501,722 |
| 2022-03-03 | $127.02 | $127.77 | $125.37 | $126.14 | $61.62 | 819,666 |
| 2022-03-02 | $124.68 | $127.37 | $124.58 | $126.97 | $62.03 | 1,209,288 |
| 2022-03-01 | $125.97 | $126.57 | $123.04 | $123.42 | $60.29 | 1,371,134 |
| 2022-02-28 | $126.60 | $127.39 | $125.06 | $126.41 | $61.76 | 1,118,074 |
| 2022-02-25 | $124.70 | $128.96 | $123.96 | $128.78 | $62.91 | 2,053,904 |
| 2022-02-24 | $121.67 | $122.13 | $119.03 | $120.84 | $59.03 | 1,786,270 |
| 2022-02-23 | $127.11 | $127.99 | $125.43 | $125.75 | $61.43 | 1,193,478 |
| 2022-02-22 | $125.26 | $126.63 | $124.95 | $126.47 | $61.78 | 1,006,198 |
| 2022-02-18 | $126.55 | $126.81 | $125.73 | $125.88 | $61.50 | 763,400 |
| 2022-02-17 | $128.05 | $128.40 | $126.47 | $126.56 | $61.83 | 851,700 |
| 2022-02-16 | $127.64 | $129.20 | $127.64 | $128.48 | $62.77 | 572,136 |
| 2022-02-15 | $127.59 | $127.99 | $126.57 | $127.94 | $62.50 | 852,948 |
| 2022-02-14 | $128.09 | $128.09 | $126.13 | $126.84 | $61.97 | 665,568 |
| 2022-02-11 | $128.18 | $129.77 | $127.23 | $127.99 | $62.53 | 615,902 |
| 2022-02-10 | $129.42 | $130.52 | $128.02 | $128.31 | $62.68 | 587,538 |
| 2022-02-09 | $131.33 | $131.43 | $129.85 | $130.18 | $63.60 | 938,414 |
| 2022-02-08 | $130.25 | $131.78 | $130.23 | $131.00 | $64.00 | 837,352 |
| 2022-02-07 | $128.79 | $130.23 | $128.66 | $130.14 | $63.58 | 686,050 |
| 2022-02-04 | $128.05 | $129.02 | $127.71 | $128.40 | $62.73 | 620,706 |
| 2022-02-03 | $128.85 | $129.14 | $128.01 | $128.49 | $62.77 | 900,900 |
| 2022-02-02 | $128.07 | $129.52 | $127.22 | $129.11 | $63.07 | 1,255,692 |
| 2022-02-01 | $125.99 | $127.45 | $125.38 | $127.16 | $62.12 | 1,110,066 |
| 2022-01-31 | $123.95 | $125.94 | $123.72 | $125.52 | $61.32 | 971,128 |
| 2022-01-28 | $124.86 | $124.94 | $122.89 | $124.47 | $60.81 | 1,095,794 |
| 2022-01-27 | $128.12 | $128.26 | $124.63 | $125.03 | $61.08 | 970,644 |
| 2022-01-26 | $127.67 | $129.13 | $126.39 | $127.12 | $62.10 | 973,770 |
| 2022-01-25 | $124.64 | $127.17 | $123.23 | $126.47 | $61.78 | 1,084,916 |
| 2022-01-24 | $125.19 | $125.58 | $122.81 | $125.16 | $61.14 | 1,370,516 |
| 2022-01-21 | $127.90 | $128.42 | $126.55 | $127.12 | $62.10 | 1,035,416 |
| 2022-01-20 | $130.22 | $131.60 | $129.17 | $129.28 | $63.16 | 998,770 |
| 2022-01-19 | $131.82 | $132.08 | $129.97 | $130.62 | $63.81 | 1,257,650 |
| 2022-01-18 | $131.75 | $132.48 | $130.78 | $131.97 | $64.47 | 1,004,292 |
| 2022-01-14 | $130.00 | $131.75 | $129.66 | $131.59 | $64.29 | 811,378 |
| 2022-01-13 | $129.67 | $131.14 | $129.10 | $130.78 | $63.89 | 1,059,408 |
| 2022-01-12 | $127.49 | $128.84 | $127.49 | $128.80 | $62.92 | 759,212 |
| 2022-01-11 | $124.17 | $127.09 | $123.89 | $127.05 | $62.07 | 933,246 |
| 2022-01-10 | $124.25 | $124.31 | $122.67 | $123.71 | $60.44 | 975,216 |
| 2022-01-07 | $121.56 | $124.10 | $121.44 | $124.05 | $60.60 | 1,171,246 |
| 2022-01-06 | $119.22 | $121.62 | $118.55 | $121.62 | $59.42 | 1,125,680 |
| 2022-01-05 | $117.85 | $119.25 | $117.85 | $118.69 | $57.98 | 1,041,824 |
| 2022-01-04 | $117.75 | $118.68 | $117.25 | $117.67 | $57.49 | 953,676 |
| 2022-01-03 | $116.59 | $117.69 | $116.59 | $117.19 | $57.25 | 517,314 |
| 2021-12-31 | $115.74 | $116.83 | $115.74 | $116.56 | $56.94 | 612,410 |
| 2021-12-30 | $115.70 | $116.20 | $115.55 | $115.71 | $56.53 | 503,786 |
| 2021-12-29 | $115.20 | $115.89 | $114.75 | $115.50 | $56.43 | 734,790 |
| 2021-12-28 | $115.88 | $117.07 | $115.68 | $115.70 | $56.52 | 2,365,344 |
| 2021-12-27 | $116.25 | $117.69 | $115.91 | $117.47 | $56.77 | 2,652,930 |
| 2021-12-23 | $115.24 | $115.99 | $115.19 | $115.90 | $56.01 | 610,392 |
| 2021-12-22 | $113.04 | $114.71 | $113.04 | $114.66 | $55.41 | 586,050 |
| 2021-12-21 | $112.81 | $113.39 | $112.79 | $113.15 | $54.68 | 635,886 |
| 2021-12-20 | $111.78 | $111.90 | $110.69 | $111.81 | $54.03 | 902,272 |
| 2021-12-17 | $112.85 | $114.81 | $112.44 | $112.46 | $54.35 | 1,317,842 |
| 2021-12-16 | $112.94 | $114.50 | $112.63 | $114.07 | $55.13 | 985,232 |
| 2021-12-15 | $110.61 | $112.03 | $110.24 | $111.66 | $53.96 | 595,120 |
| 2021-12-14 | $110.36 | $111.51 | $110.14 | $110.73 | $53.51 | 595,948 |
| 2021-12-13 | $111.26 | $111.28 | $110.02 | $110.43 | $53.37 | 767,352 |
| 2021-12-10 | $112.02 | $112.37 | $111.15 | $111.65 | $53.96 | 540,844 |
| 2021-12-09 | $111.82 | $112.31 | $111.50 | $111.55 | $53.91 | 504,506 |
| 2021-12-08 | $112.58 | $113.12 | $111.94 | $112.41 | $54.32 | 649,738 |
| 2021-12-07 | $112.00 | $112.60 | $111.60 | $112.29 | $54.27 | 960,328 |
| 2021-12-06 | $110.13 | $111.61 | $109.91 | $110.72 | $53.51 | 845,028 |
| 2021-12-03 | $108.62 | $109.50 | $108.17 | $109.17 | $52.76 | 1,389,614 |
| 2021-12-02 | $110.00 | $111.30 | $102.97 | $107.15 | $51.78 | 2,325,776 |
| 2021-12-01 | $114.08 | $114.08 | $110.10 | $110.10 | $53.21 | 1,226,722 |
| 2021-11-30 | $113.63 | $113.63 | $110.88 | $111.47 | $53.87 | 1,461,304 |
| 2021-11-29 | $115.60 | $115.97 | $114.07 | $114.15 | $55.17 | 628,396 |
| 2021-11-26 | $115.15 | $115.17 | $114.36 | $114.67 | $55.42 | 717,838 |
| 2021-11-24 | $117.19 | $118.00 | $117.19 | $117.64 | $56.85 | 406,438 |
| 2021-11-23 | $117.78 | $117.96 | $116.79 | $117.66 | $56.86 | 622,636 |
| 2021-11-22 | $116.99 | $117.77 | $116.30 | $117.02 | $56.55 | 683,910 |
| 2021-11-19 | $117.41 | $117.41 | $115.37 | $116.11 | $56.11 | 1,284,922 |
| 2021-11-18 | $118.23 | $118.23 | $117.34 | $117.82 | $56.94 | 485,230 |
| 2021-11-17 | $118.39 | $118.64 | $117.71 | $118.28 | $57.16 | 544,828 |
| 2021-11-16 | $119.13 | $119.27 | $118.55 | $118.60 | $57.32 | 552,694 |
| 2021-11-15 | $120.05 | $120.34 | $119.15 | $119.28 | $57.65 | 4,967,204 |
| 2021-11-12 | $118.73 | $119.66 | $118.44 | $119.61 | $57.80 | 396,778 |
| 2021-11-11 | $118.76 | $119.25 | $118.54 | $118.80 | $57.41 | 370,612 |
| 2021-11-10 | $119.40 | $120.06 | $119.03 | $119.28 | $57.65 | 510,478 |
| 2021-11-09 | $118.20 | $119.41 | $118.16 | $119.28 | $57.65 | 673,480 |
| 2021-11-08 | $119.73 | $120.41 | $118.25 | $118.56 | $57.30 | 2,406,206 |
| 2021-11-05 | $120.92 | $121.47 | $119.00 | $119.50 | $57.75 | 2,509,442 |
| 2021-11-04 | $122.74 | $123.04 | $120.03 | $120.28 | $58.13 | 2,209,938 |
| 2021-11-03 | $121.82 | $123.13 | $121.64 | $122.89 | $59.39 | 470,692 |
| 2021-11-02 | $121.92 | $122.50 | $121.42 | $122.07 | $58.99 | 321,040 |
| 2021-11-01 | $122.08 | $122.11 | $120.92 | $122.02 | $58.97 | 397,526 |
| 2021-10-29 | $121.75 | $121.92 | $121.02 | $121.26 | $58.60 | 622,966 |
| 2021-10-28 | $121.96 | $122.47 | $121.25 | $122.01 | $58.96 | 558,056 |
| 2021-10-27 | $121.50 | $122.71 | $121.15 | $121.38 | $58.66 | 811,204 |
| 2021-10-26 | $121.99 | $122.22 | $121.38 | $121.87 | $58.90 | 733,618 |
| 2021-10-25 | $121.58 | $121.72 | $120.66 | $121.59 | $58.76 | 581,192 |
| 2021-10-22 | $120.78 | $121.34 | $120.29 | $121.24 | $58.59 | 705,034 |
| 2021-10-21 | $120.49 | $121.45 | $120.07 | $120.30 | $58.14 | 506,008 |
| 2021-10-20 | $119.45 | $120.83 | $119.39 | $120.66 | $58.31 | 613,154 |
| 2021-10-19 | $120.00 | $120.10 | $119.47 | $119.53 | $57.77 | 465,674 |
| 2021-10-18 | $119.07 | $119.45 | $118.70 | $119.43 | $57.72 | 563,764 |
| 2021-10-15 | $118.73 | $119.55 | $118.44 | $119.24 | $57.63 | 755,406 |
| 2021-10-14 | $117.09 | $118.24 | $116.87 | $117.94 | $57.00 | 2,236,528 |
| 2021-10-13 | $116.87 | $116.93 | $115.40 | $116.18 | $56.15 | 3,032,740 |
| 2021-10-12 | $116.87 | $117.10 | $115.90 | $116.64 | $56.37 | 487,512 |
| 2021-10-11 | $117.97 | $118.14 | $116.79 | $116.88 | $56.49 | 299,590 |
| 2021-10-08 | $116.33 | $117.42 | $115.75 | $117.21 | $56.64 | 665,868 |
| 2021-10-07 | $115.00 | $115.96 | $114.98 | $115.74 | $55.93 | 471,062 |
| 2021-10-06 | $114.00 | $114.49 | $112.93 | $114.43 | $55.30 | 551,690 |
| 2021-10-05 | $114.03 | $114.69 | $113.44 | $114.42 | $55.30 | 560,264 |
| 2021-10-04 | $112.44 | $114.01 | $112.44 | $113.27 | $54.74 | 673,992 |
| 2021-10-01 | $111.77 | $112.86 | $110.93 | $112.43 | $54.33 | 771,860 |
| 2021-09-30 | $111.85 | $112.55 | $110.92 | $111.30 | $53.79 | 2,208,928 |
| 2021-09-29 | $112.61 | $113.56 | $111.59 | $111.61 | $53.94 | 1,783,866 |
| 2021-09-28 | $115.48 | $115.48 | $112.22 | $112.68 | $54.46 | 1,650,134 |
| 2021-09-27 | $114.35 | $115.49 | $114.34 | $115.32 | $55.73 | 719,156 |
| 2021-09-24 | $114.88 | $115.54 | $114.67 | $115.25 | $55.15 | 576,368 |
| 2021-09-23 | $113.69 | $115.67 | $113.49 | $115.28 | $55.16 | 645,524 |
| 2021-09-22 | $112.55 | $113.61 | $112.38 | $112.59 | $53.87 | 508,634 |
| 2021-09-21 | $112.29 | $113.23 | $111.63 | $111.64 | $53.42 | 974,390 |
| 2021-09-20 | $112.46 | $113.35 | $109.81 | $111.64 | $53.42 | 1,546,494 |
| 2021-09-17 | $116.60 | $117.12 | $114.40 | $114.50 | $54.79 | 2,964,270 |
| 2021-09-16 | $116.85 | $117.11 | $115.90 | $116.72 | $55.85 | 485,862 |
| 2021-09-15 | $114.86 | $116.85 | $114.75 | $116.78 | $55.88 | 805,754 |
| 2021-09-14 | $116.25 | $116.62 | $114.72 | $114.79 | $54.93 | 665,588 |
| 2021-09-13 | $115.88 | $116.57 | $115.49 | $116.14 | $55.57 | 776,902 |
| 2021-09-10 | $116.59 | $116.77 | $115.39 | $115.39 | $55.21 | 428,060 |
| 2021-09-09 | $114.54 | $116.53 | $114.54 | $115.87 | $55.44 | 503,400 |
| 2021-09-08 | $115.19 | $115.75 | $114.32 | $114.76 | $54.91 | 539,490 |
| 2021-09-07 | $116.00 | $116.53 | $115.35 | $115.38 | $55.21 | 684,844 |
| 2021-09-03 | $116.50 | $116.50 | $115.57 | $116.23 | $55.61 | 400,488 |
| 2021-09-02 | $115.85 | $116.21 | $115.45 | $116.13 | $55.57 | 482,592 |
| 2021-09-01 | $115.11 | $115.58 | $114.23 | $115.05 | $55.05 | 566,610 |
| 2021-08-31 | $115.90 | $116.45 | $115.01 | $115.01 | $55.03 | 965,776 |
| 2021-08-30 | $116.37 | $116.59 | $115.43 | $115.48 | $55.26 | 962,122 |
| 2021-08-27 | $116.88 | $117.33 | $115.55 | $116.09 | $55.55 | 854,036 |
| 2021-08-26 | $120.62 | $121.11 | $116.63 | $116.73 | $55.85 | 1,258,368 |
| 2021-08-25 | $119.25 | $120.50 | $118.58 | $120.17 | $57.50 | 1,230,628 |
| 2021-08-24 | $117.53 | $118.94 | $117.42 | $118.88 | $56.88 | 1,318,314 |
| 2021-08-23 | $116.19 | $117.48 | $116.05 | $117.38 | $56.16 | 566,182 |
| 2021-08-20 | $113.95 | $115.14 | $113.74 | $115.10 | $55.07 | 569,184 |
| 2021-08-19 | $116.12 | $116.12 | $114.29 | $114.50 | $54.79 | 895,266 |
| 2021-08-18 | $117.69 | $117.72 | $116.85 | $117.17 | $56.06 | 569,288 |
| 2021-08-17 | $117.87 | $118.09 | $116.63 | $117.23 | $56.09 | 674,544 |
| 2021-08-16 | $118.67 | $118.67 | $117.67 | $118.67 | $56.78 | 466,984 |
| 2021-08-13 | $118.70 | $119.28 | $118.50 | $119.07 | $56.97 | 478,904 |
| 2021-08-12 | $118.06 | $118.76 | $118.00 | $118.62 | $56.76 | 378,474 |
| 2021-08-11 | $118.00 | $118.85 | $118.00 | $118.46 | $56.68 | 589,696 |
| 2021-08-10 | $116.77 | $117.89 | $116.73 | $117.68 | $56.31 | 664,870 |
| 2021-08-09 | $117.40 | $117.44 | $116.72 | $116.87 | $55.92 | 393,884 |
| 2021-08-06 | $116.82 | $117.38 | $116.38 | $117.37 | $56.16 | 1,276,028 |
| 2021-08-05 | $115.35 | $116.44 | $115.35 | $116.09 | $55.55 | 510,524 |
| 2021-08-04 | $112.91 | $115.50 | $112.91 | $114.91 | $54.98 | 569,038 |
| 2021-08-03 | $115.40 | $116.20 | $113.92 | $114.42 | $54.75 | 710,112 |
| 2021-08-02 | $116.60 | $117.76 | $115.03 | $115.28 | $55.16 | 342,866 |
| 2021-07-30 | $117.33 | $117.46 | $115.77 | $116.24 | $55.62 | 411,746 |
| 2021-07-29 | $116.49 | $117.39 | $116.49 | $117.11 | $56.04 | 406,704 |
| 2021-07-28 | $114.74 | $116.10 | $114.65 | $115.79 | $55.40 | 560,874 |
| 2021-07-27 | $114.39 | $115.50 | $114.04 | $114.72 | $54.89 | 491,086 |
| 2021-07-26 | $113.83 | $114.99 | $113.64 | $114.96 | $55.01 | 510,180 |
| 2021-07-23 | $114.09 | $114.67 | $113.59 | $114.01 | $54.55 | 546,264 |
| 2021-07-22 | $113.79 | $113.79 | $112.66 | $113.47 | $54.29 | 612,300 |
| 2021-07-21 | $112.08 | $113.68 | $112.08 | $113.44 | $54.28 | 538,010 |
| 2021-07-20 | $110.12 | $111.58 | $109.82 | $111.21 | $53.21 | 578,036 |
| 2021-07-19 | $111.22 | $111.37 | $109.72 | $110.41 | $52.83 | 1,072,674 |
| 2021-07-16 | $114.71 | $114.75 | $113.12 | $113.21 | $54.17 | 512,764 |
| 2021-07-15 | $113.88 | $115.13 | $113.86 | $114.24 | $54.66 | 541,096 |
| 2021-07-14 | $114.76 | $115.47 | $114.13 | $114.69 | $54.88 | 524,404 |
| 2021-07-13 | $114.40 | $114.55 | $113.56 | $114.46 | $54.77 | 477,364 |
| 2021-07-12 | $113.42 | $114.74 | $112.86 | $114.68 | $54.87 | 401,986 |
| 2021-07-09 | $113.28 | $114.17 | $113.04 | $113.95 | $54.52 | 560,914 |
| 2021-07-08 | $112.23 | $112.34 | $111.13 | $112.02 | $53.60 | 824,850 |
| 2021-07-07 | $113.27 | $113.88 | $112.79 | $113.47 | $54.29 | 507,634 |
| 2021-07-06 | $114.38 | $114.39 | $112.93 | $113.60 | $54.36 | 770,766 |
| 2021-07-02 | $114.76 | $115.09 | $114.38 | $114.83 | $54.94 | 461,304 |
| 2021-07-01 | $114.15 | $115.21 | $113.91 | $115.04 | $55.05 | 502,730 |
| 2021-06-30 | $113.18 | $113.89 | $113.15 | $113.86 | $54.48 | 1,142,368 |
| 2021-06-29 | $114.38 | $115.00 | $113.22 | $113.27 | $54.20 | 2,299,894 |
| 2021-06-28 | $116.56 | $116.61 | $114.12 | $114.61 | $54.84 | 3,320,494 |
| 2021-06-25 | $117.37 | $118.26 | $116.97 | $116.97 | $55.97 | 3,662,164 |
| 2021-06-24 | $119.34 | $119.41 | $118.42 | $118.48 | $56.12 | 3,046,454 |
| 2021-06-23 | $118.80 | $119.68 | $118.78 | $118.86 | $56.30 | 676,006 |
| 2021-06-22 | $118.49 | $118.84 | $117.48 | $118.77 | $56.26 | 1,028,942 |
| 2021-06-21 | $117.31 | $118.58 | $116.78 | $118.49 | $56.13 | 736,986 |
| 2021-06-18 | $116.60 | $116.97 | $116.15 | $116.28 | $55.08 | 1,875,814 |
| 2021-06-17 | $120.35 | $120.35 | $117.69 | $117.82 | $55.81 | 1,705,432 |
| 2021-06-16 | $119.49 | $120.54 | $119.49 | $120.09 | $56.89 | 894,552 |
| 2021-06-15 | $119.07 | $119.84 | $118.55 | $119.82 | $56.76 | 657,536 |
| 2021-06-14 | $118.68 | $119.16 | $118.60 | $118.94 | $56.34 | 1,209,652 |
| 2021-06-11 | $119.25 | $119.32 | $118.52 | $118.74 | $56.25 | 562,508 |
| 2021-06-10 | $119.96 | $120.00 | $119.17 | $119.24 | $56.48 | 746,188 |
| 2021-06-09 | $119.35 | $119.72 | $118.89 | $119.17 | $56.45 | 688,020 |
| 2021-06-08 | $119.86 | $120.20 | $119.43 | $119.67 | $56.69 | 1,488,508 |
| 2021-06-07 | $120.57 | $120.60 | $119.85 | $120.17 | $56.92 | 1,215,478 |
| 2021-06-04 | $120.20 | $120.60 | $119.30 | $120.22 | $56.95 | 719,310 |
| 2021-06-03 | $120.21 | $120.65 | $119.87 | $120.10 | $56.89 | 890,812 |
| 2021-06-02 | $119.72 | $120.49 | $119.08 | $120.40 | $57.03 | 1,186,082 |
| 2021-06-01 | $118.12 | $119.46 | $117.42 | $119.14 | $56.44 | 1,941,580 |
| 2021-05-28 | $117.95 | $118.23 | $116.37 | $117.87 | $55.83 | 1,370,410 |
| 2021-05-27 | $114.16 | $117.76 | $114.16 | $117.31 | $55.57 | 1,834,468 |
| 2021-05-26 | $112.43 | $113.31 | $111.77 | $113.02 | $53.54 | 963,644 |
| 2021-05-25 | $112.83 | $113.46 | $112.34 | $112.39 | $53.24 | 1,143,190 |
| 2021-05-24 | $112.23 | $112.58 | $111.60 | $112.57 | $53.32 | 638,770 |
| 2021-05-21 | $111.80 | $112.57 | $111.56 | $112.25 | $53.17 | 1,026,940 |
| 2021-05-20 | $110.77 | $111.67 | $110.22 | $111.38 | $52.76 | 757,810 |
| 2021-05-19 | $109.99 | $111.08 | $109.25 | $110.37 | $52.28 | 1,330,098 |
| 2021-05-18 | $110.89 | $111.48 | $110.46 | $110.49 | $52.34 | 789,512 |
| 2021-05-17 | $109.51 | $110.52 | $109.32 | $110.44 | $52.31 | 588,854 |
| 2021-05-14 | $108.89 | $109.74 | $108.88 | $109.38 | $51.81 | 1,120,582 |
| 2021-05-13 | $106.87 | $108.54 | $106.83 | $108.33 | $51.31 | 1,064,120 |
| 2021-05-12 | $108.05 | $108.47 | $106.96 | $107.01 | $50.69 | 1,063,654 |
| 2021-05-11 | $107.80 | $108.46 | $107.09 | $107.69 | $51.01 | 1,012,654 |
| 2021-05-10 | $108.00 | $108.73 | $107.99 | $108.16 | $51.23 | 742,728 |
| 2021-05-07 | $106.36 | $107.77 | $106.36 | $107.67 | $51.00 | 661,084 |
| 2021-05-06 | $105.96 | $107.13 | $105.81 | $107.10 | $50.73 | 834,330 |
| 2021-05-05 | $104.85 | $105.53 | $104.53 | $105.53 | $49.99 | 1,160,200 |
| 2021-05-04 | $104.11 | $104.49 | $103.83 | $104.48 | $49.49 | 882,336 |
| 2021-05-03 | $104.63 | $104.91 | $104.19 | $104.45 | $49.48 | 624,360 |
| 2021-04-30 | $103.78 | $104.20 | $103.49 | $103.96 | $49.24 | 943,980 |
| 2021-04-29 | $104.11 | $104.26 | $103.64 | $104.06 | $49.29 | 637,570 |
| 2021-04-28 | $102.80 | $103.49 | $102.73 | $103.29 | $48.93 | 1,538,992 |
| 2021-04-27 | $102.63 | $102.89 | $102.07 | $102.57 | $48.59 | 530,090 |
| 2021-04-26 | $101.66 | $102.84 | $101.55 | $102.28 | $48.45 | 840,988 |
| 2021-04-23 | $100.10 | $101.60 | $100.07 | $101.40 | $48.03 | 724,948 |
| 2021-04-22 | $99.59 | $100.08 | $99.04 | $99.93 | $47.34 | 814,986 |
| 2021-04-21 | $97.57 | $99.51 | $97.57 | $99.49 | $47.13 | 591,356 |
| 2021-04-20 | $99.04 | $99.44 | $97.72 | $97.93 | $46.39 | 1,707,954 |
| 2021-04-19 | $99.99 | $100.33 | $99.19 | $99.39 | $47.08 | 1,120,250 |
| 2021-04-16 | $99.30 | $99.90 | $99.30 | $99.77 | $47.26 | 1,788,140 |
| 2021-04-15 | $99.74 | $99.86 | $98.72 | $99.08 | $46.93 | 880,324 |
| 2021-04-14 | $99.20 | $99.55 | $98.76 | $99.36 | $47.07 | 1,538,094 |
| 2021-04-13 | $98.71 | $99.36 | $98.37 | $98.99 | $46.89 | 1,043,780 |
| 2021-04-12 | $98.45 | $99.42 | $98.45 | $99.08 | $46.93 | 799,012 |
| 2021-04-09 | $98.78 | $98.92 | $98.31 | $98.90 | $46.85 | 659,808 |
| 2021-04-08 | $98.25 | $98.68 | $98.12 | $98.62 | $46.72 | 703,806 |
| 2021-04-07 | $98.97 | $98.99 | $98.21 | $98.57 | $46.69 | 638,678 |
| 2021-04-06 | $99.22 | $99.31 | $98.47 | $98.76 | $46.78 | 699,306 |
| 2021-04-05 | $99.35 | $99.46 | $98.99 | $99.29 | $47.03 | 1,589,014 |
| 2021-04-01 | $97.57 | $98.71 | $97.57 | $98.71 | $46.76 | 789,262 |
| 2021-03-31 | $98.04 | $98.73 | $97.56 | $97.87 | $46.36 | 988,436 |
| 2021-03-30 | $98.50 | $98.59 | $97.96 | $98.23 | $46.53 | 1,134,302 |
| 2021-03-29 | $98.80 | $99.35 | $98.17 | $98.50 | $46.66 | 2,490,256 |
| 2021-03-26 | $100.23 | $100.23 | $99.06 | $99.52 | $47.14 | 4,278,294 |
| 2021-03-25 | $100.00 | $100.75 | $100.00 | $100.45 | $47.03 | 1,965,464 |
| 2021-03-24 | $99.63 | $100.87 | $99.63 | $100.11 | $46.88 | 2,985,616 |
| 2021-03-23 | $100.22 | $100.64 | $99.45 | $99.62 | $46.65 | 1,013,724 |
| 2021-03-22 | $101.13 | $101.27 | $100.38 | $100.57 | $47.09 | 892,392 |
| 2021-03-19 | $100.69 | $101.54 | $99.87 | $101.16 | $47.37 | 1,037,656 |
| 2021-03-18 | $100.99 | $102.20 | $100.67 | $101.21 | $47.39 | 1,560,656 |
| 2021-03-17 | $100.29 | $101.16 | $100.03 | $100.76 | $47.18 | 1,411,314 |
| 2021-03-16 | $98.78 | $100.05 | $98.78 | $99.91 | $46.78 | 1,252,496 |
| 2021-03-15 | $99.61 | $99.93 | $98.55 | $99.27 | $46.48 | 908,030 |
| 2021-03-12 | $99.30 | $99.88 | $99.00 | $99.80 | $46.73 | 877,294 |
| 2021-03-11 | $98.81 | $99.43 | $98.50 | $98.93 | $46.32 | 3,916,226 |
| 2021-03-10 | $98.62 | $99.30 | $98.32 | $98.66 | $46.20 | 968,202 |
| 2021-03-09 | $97.67 | $98.15 | $96.98 | $97.70 | $45.75 | 892,554 |
| 2021-03-08 | $96.88 | $97.83 | $96.34 | $97.18 | $45.50 | 1,438,048 |
| 2021-03-05 | $96.75 | $97.23 | $95.92 | $96.83 | $45.34 | 1,670,604 |
| 2021-03-04 | $95.80 | $96.82 | $94.75 | $95.71 | $44.82 | 1,745,110 |
| 2021-03-03 | $95.45 | $96.43 | $95.08 | $95.78 | $44.85 | 889,728 |
| 2021-03-02 | $94.18 | $95.55 | $93.86 | $94.97 | $44.47 | 1,342,670 |
| 2021-03-01 | $93.73 | $94.06 | $92.44 | $93.55 | $43.80 | 940,548 |
| 2021-02-26 | $93.31 | $94.30 | $92.16 | $92.17 | $43.16 | 1,131,506 |
| 2021-02-25 | $95.00 | $95.59 | $92.91 | $93.60 | $43.83 | 3,446,298 |
| 2021-02-24 | $92.76 | $94.38 | $92.57 | $94.30 | $44.16 | 1,144,464 |
| 2021-02-23 | $91.50 | $93.04 | $91.50 | $92.40 | $43.27 | 1,089,860 |
| 2021-02-22 | $91.20 | $91.73 | $90.78 | $91.25 | $42.73 | 664,064 |
| 2021-02-19 | $90.68 | $91.27 | $90.56 | $90.96 | $42.59 | 762,996 |
| 2021-02-18 | $89.50 | $90.27 | $89.15 | $90.10 | $42.19 | 492,802 |
| 2021-02-17 | $89.62 | $90.04 | $89.22 | $89.82 | $42.06 | 428,032 |
| 2021-02-16 | $90.00 | $90.25 | $89.64 | $89.82 | $42.06 | 713,566 |
| 2021-02-12 | $88.77 | $89.50 | $88.70 | $89.32 | $41.82 | 494,430 |
| 2021-02-11 | $89.07 | $89.50 | $88.61 | $88.96 | $41.65 | 810,294 |
| 2021-02-10 | $89.29 | $89.32 | $88.62 | $89.07 | $41.71 | 386,910 |
| 2021-02-09 | $88.82 | $89.21 | $88.37 | $89.01 | $41.68 | 697,022 |
| 2021-02-08 | $88.50 | $89.11 | $88.50 | $88.90 | $41.63 | 327,432 |
| 2021-02-05 | $88.23 | $88.62 | $88.00 | $88.49 | $41.43 | 428,704 |
| 2021-02-04 | $87.73 | $88.10 | $87.41 | $87.80 | $41.11 | 657,116 |
| 2021-02-03 | $86.00 | $87.60 | $85.96 | $87.46 | $40.95 | 597,926 |
| 2021-02-02 | $85.87 | $86.53 | $85.56 | $86.25 | $40.39 | 306,232 |
| 2021-02-01 | $86.02 | $86.02 | $84.87 | $84.89 | $39.75 | 488,726 |
| 2021-01-29 | $86.19 | $86.40 | $84.65 | $85.18 | $39.88 | 753,988 |
| 2021-01-28 | $85.54 | $86.87 | $85.16 | $86.17 | $40.35 | 2,826,634 |
| 2021-01-27 | $86.23 | $86.28 | $85.36 | $85.53 | $40.05 | 786,446 |
| 2021-01-26 | $87.50 | $87.60 | $86.94 | $87.33 | $40.89 | 441,526 |
| 2021-01-25 | $86.54 | $87.16 | $86.24 | $87.01 | $40.74 | 416,004 |
| 2021-01-22 | $87.65 | $87.85 | $86.93 | $87.25 | $40.85 | 369,948 |
| 2021-01-21 | $89.14 | $89.32 | $88.27 | $88.41 | $41.40 | 363,222 |
| 2021-01-20 | $89.23 | $89.72 | $88.86 | $89.04 | $41.69 | 407,750 |
| 2021-01-19 | $89.60 | $89.65 | $88.96 | $89.15 | $41.74 | 420,092 |
| 2021-01-15 | $89.48 | $89.66 | $88.80 | $89.29 | $41.81 | 409,896 |
| 2021-01-14 | $89.42 | $90.42 | $89.33 | $90.04 | $42.16 | 513,342 |
| 2021-01-13 | $88.89 | $89.78 | $88.81 | $89.45 | $41.88 | 838,552 |
| 2021-01-12 | $88.55 | $89.23 | $88.44 | $89.07 | $41.71 | 498,800 |
| 2021-01-11 | $87.59 | $88.42 | $87.38 | $88.33 | $41.36 | 510,374 |
| 2021-01-08 | $88.25 | $88.68 | $87.94 | $88.50 | $41.44 | 657,874 |
| 2021-01-07 | $88.11 | $88.32 | $87.69 | $88.12 | $41.26 | 807,962 |
| 2021-01-06 | $86.81 | $88.11 | $86.38 | $87.71 | $41.07 | 1,256,010 |
| 2021-01-05 | $84.54 | $86.39 | $84.50 | $86.08 | $40.31 | 860,964 |
| 2021-01-04 | $85.78 | $86.00 | $83.93 | $84.52 | $39.58 | 759,930 |
| 2020-12-31 | $85.42 | $86.05 | $85.39 | $85.47 | $40.02 | 317,482 |
| 2020-12-30 | $86.00 | $86.26 | $85.38 | $85.39 | $39.98 | 239,208 |
| 2020-12-29 | $86.46 | $86.90 | $85.48 | $85.52 | $40.04 | 450,834 |
| 2020-12-28 | $86.45 | $87.04 | $85.28 | $85.60 | $40.08 | 444,798 |
| 2020-12-24 | $87.45 | $87.45 | $86.38 | $87.31 | $40.88 | 438,706 |
| 2020-12-23 | $86.68 | $87.50 | $86.68 | $87.28 | $40.34 | 3,294,842 |
| 2020-12-22 | $86.98 | $86.98 | $86.12 | $86.29 | $39.89 | 573,502 |
| 2020-12-21 | $86.50 | $87.23 | $86.02 | $86.95 | $40.19 | 596,752 |
| 2020-12-18 | $87.50 | $87.71 | $86.97 | $87.56 | $40.47 | 684,194 |
| 2020-12-17 | $87.49 | $87.87 | $87.15 | $87.57 | $40.48 | 406,556 |
| 2020-12-16 | $87.31 | $87.55 | $86.59 | $87.39 | $40.39 | 467,072 |
| 2020-12-15 | $86.92 | $87.76 | $86.92 | $87.36 | $40.38 | 362,356 |
| 2020-12-14 | $88.01 | $88.07 | $86.62 | $86.82 | $40.13 | 948,666 |
| 2020-12-11 | $87.26 | $87.47 | $86.81 | $87.31 | $40.36 | 311,566 |
| 2020-12-10 | $87.06 | $88.15 | $87.06 | $87.73 | $40.55 | 435,280 |
| 2020-12-09 | $87.55 | $87.88 | $86.97 | $87.20 | $40.31 | 551,048 |
| 2020-12-08 | $87.15 | $87.39 | $86.89 | $87.08 | $40.25 | 456,166 |
| 2020-12-07 | $86.46 | $87.40 | $85.82 | $87.33 | $40.37 | 715,106 |
| 2020-12-04 | $86.19 | $86.83 | $86.05 | $86.73 | $40.09 | 551,508 |
| 2020-12-03 | $85.20 | $86.02 | $85.17 | $85.72 | $39.62 | 624,366 |
| 2020-12-02 | $85.21 | $85.31 | $84.74 | $85.10 | $39.34 | 548,536 |
| 2020-12-01 | $85.15 | $85.74 | $85.00 | $85.17 | $39.37 | 617,556 |
| 2020-11-30 | $85.35 | $85.56 | $84.17 | $84.20 | $38.92 | 762,254 |
| 2020-11-27 | $85.74 | $86.20 | $85.15 | $85.43 | $39.49 | 278,596 |
| 2020-11-25 | $85.09 | $85.81 | $84.49 | $85.76 | $39.64 | 688,466 |
| 2020-11-24 | $84.35 | $85.55 | $84.34 | $85.42 | $39.48 | 823,528 |
| 2020-11-23 | $84.26 | $84.94 | $83.64 | $83.68 | $38.68 | 702,054 |
| 2020-11-20 | $83.88 | $84.01 | $83.13 | $83.99 | $38.82 | 451,442 |
| 2020-11-19 | $83.31 | $83.80 | $83.00 | $83.80 | $38.73 | 471,868 |
| 2020-11-18 | $83.56 | $84.25 | $83.24 | $83.62 | $38.65 | 568,410 |
| 2020-11-17 | $81.73 | $83.40 | $81.65 | $83.13 | $38.42 | 625,900 |
| 2020-11-16 | $82.00 | $82.50 | $81.88 | $82.34 | $38.06 | 628,520 |
| 2020-11-13 | $80.91 | $81.32 | $80.66 | $80.96 | $37.42 | 717,970 |
| 2020-11-12 | $80.56 | $80.97 | $80.16 | $80.69 | $37.30 | 419,486 |
| 2020-11-11 | $81.34 | $81.62 | $80.92 | $81.51 | $37.68 | 570,462 |
| 2020-11-10 | $78.94 | $81.16 | $78.94 | $80.90 | $37.39 | 1,083,630 |
| 2020-11-09 | $80.60 | $81.19 | $78.42 | $78.50 | $36.28 | 1,027,950 |
| 2020-11-06 | $78.52 | $78.56 | $77.42 | $77.66 | $35.90 | 430,374 |
| 2020-11-05 | $78.67 | $79.05 | $77.97 | $78.07 | $36.09 | 531,398 |
| 2020-11-04 | $77.13 | $78.53 | $76.32 | $77.93 | $36.02 | 531,954 |
| 2020-11-03 | $76.74 | $78.00 | $76.72 | $77.55 | $35.85 | 655,244 |
| 2020-11-02 | $75.20 | $75.81 | $74.62 | $75.67 | $34.98 | 465,700 |
| 2020-10-30 | $74.03 | $74.71 | $73.60 | $74.62 | $34.49 | 728,724 |
| 2020-10-29 | $72.87 | $74.38 | $72.07 | $74.04 | $34.22 | 598,040 |
| 2020-10-28 | $74.32 | $74.55 | $72.85 | $73.01 | $33.75 | 876,646 |
| 2020-10-27 | $76.43 | $76.43 | $75.29 | $75.63 | $34.96 | 488,362 |
| 2020-10-26 | $77.30 | $77.47 | $75.88 | $76.58 | $35.40 | 545,256 |
| 2020-10-23 | $77.71 | $78.10 | $77.54 | $78.03 | $36.07 | 359,734 |
| 2020-10-22 | $76.79 | $77.66 | $76.78 | $77.26 | $35.71 | 476,602 |
| 2020-10-21 | $76.49 | $77.08 | $76.31 | $76.79 | $35.49 | 469,898 |
| 2020-10-20 | $76.31 | $76.94 | $76.03 | $76.50 | $35.36 | 406,318 |
| 2020-10-19 | $77.03 | $77.03 | $75.77 | $75.95 | $35.11 | 408,160 |
| 2020-10-16 | $76.09 | $76.99 | $76.00 | $76.61 | $35.41 | 518,058 |
| 2020-10-15 | $75.41 | $76.44 | $75.22 | $76.11 | $35.18 | 412,768 |
| 2020-10-14 | $76.66 | $76.99 | $76.21 | $76.31 | $35.27 | 383,532 |
| 2020-10-13 | $77.47 | $77.50 | $76.27 | $76.55 | $35.38 | 481,594 |
| 2020-10-12 | $77.37 | $77.95 | $77.17 | $77.90 | $36.01 | 288,776 |
| 2020-10-09 | $77.80 | $78.09 | $77.25 | $77.37 | $35.76 | 761,630 |
| 2020-10-08 | $77.18 | $77.83 | $77.18 | $77.67 | $35.90 | 606,972 |
| 2020-10-07 | $77.00 | $77.47 | $76.90 | $76.94 | $35.56 | 488,514 |
| 2020-10-06 | $76.84 | $77.36 | $76.09 | $76.36 | $35.30 | 872,402 |
| 2020-10-05 | $75.63 | $76.54 | $75.10 | $76.25 | $35.24 | 447,910 |
| 2020-10-02 | $73.63 | $75.15 | $73.44 | $74.80 | $34.57 | 792,812 |
| 2020-10-01 | $74.97 | $75.11 | $74.39 | $74.75 | $34.55 | 491,612 |
| 2020-09-30 | $74.76 | $75.61 | $74.58 | $74.72 | $34.54 | 714,778 |
| 2020-09-29 | $75.44 | $75.51 | $74.05 | $74.55 | $34.46 | 860,390 |
| 2020-09-28 | $75.55 | $76.49 | $75.34 | $75.64 | $34.96 | 979,910 |
| 2020-09-25 | $74.57 | $74.62 | $73.75 | $74.53 | $34.45 | 805,236 |
| 2020-09-24 | $75.50 | $76.69 | $75.01 | $76.03 | $34.64 | 3,534,384 |
| 2020-09-23 | $76.69 | $77.57 | $75.52 | $75.83 | $34.54 | 1,110,376 |
| 2020-09-22 | $76.61 | $77.38 | $76.33 | $76.57 | $34.88 | 1,021,718 |
| 2020-09-21 | $75.92 | $76.57 | $74.79 | $76.49 | $34.84 | 1,199,006 |
| 2020-09-18 | $77.63 | $77.75 | $77.18 | $77.23 | $35.18 | 671,380 |
| 2020-09-17 | $76.79 | $78.03 | $76.55 | $78.03 | $35.55 | 612,190 |
| 2020-09-16 | $77.90 | $78.41 | $77.55 | $77.67 | $35.38 | 606,294 |
| 2020-09-15 | $78.15 | $78.71 | $77.75 | $77.84 | $35.46 | 522,160 |
| 2020-09-14 | $78.22 | $78.46 | $77.75 | $77.92 | $35.50 | 705,252 |
| 2020-09-11 | $77.84 | $78.19 | $77.43 | $77.82 | $35.45 | 849,198 |
| 2020-09-10 | $79.19 | $79.24 | $76.96 | $77.53 | $35.32 | 899,962 |
| 2020-09-09 | $78.58 | $79.82 | $78.53 | $78.99 | $35.98 | 626,826 |
| 2020-09-08 | $78.38 | $78.52 | $77.64 | $78.24 | $35.64 | 648,718 |
| 2020-09-04 | $80.12 | $80.23 | $78.63 | $79.79 | $36.35 | 718,292 |
| 2020-09-03 | $79.91 | $80.48 | $78.91 | $79.55 | $36.24 | 926,006 |
| 2020-09-02 | $79.60 | $80.15 | $79.46 | $79.78 | $36.34 | 982,650 |
| 2020-09-01 | $79.04 | $79.85 | $78.70 | $79.60 | $36.26 | 1,177,310 |
| 2020-08-31 | $79.53 | $79.72 | $78.77 | $79.35 | $36.15 | 1,232,394 |
| 2020-08-28 | $80.00 | $80.17 | $79.04 | $79.47 | $36.20 | 778,854 |
| 2020-08-27 | $78.21 | $79.90 | $78.21 | $79.27 | $36.11 | 1,288,940 |
| 2020-08-26 | $75.48 | $77.62 | $75.46 | $77.57 | $35.34 | 1,273,462 |
| 2020-08-25 | $75.44 | $75.59 | $74.76 | $75.48 | $34.38 | 668,712 |
| 2020-08-24 | $74.79 | $75.41 | $74.71 | $74.93 | $34.13 | 617,642 |
| 2020-08-21 | $73.57 | $74.31 | $73.46 | $74.29 | $33.84 | 474,198 |
| 2020-08-20 | $73.35 | $74.29 | $73.29 | $74.14 | $33.77 | 495,408 |
| 2020-08-19 | $73.74 | $74.51 | $73.57 | $74.12 | $33.76 | 578,020 |
| 2020-08-18 | $73.86 | $74.04 | $73.25 | $73.33 | $33.41 | 507,976 |
| 2020-08-17 | $73.25 | $73.84 | $73.25 | $73.81 | $33.62 | 526,514 |
| 2020-08-14 | $72.96 | $73.89 | $72.79 | $73.35 | $33.41 | 407,798 |
| 2020-08-13 | $73.50 | $74.00 | $73.21 | $73.39 | $33.43 | 399,112 |
| 2020-08-12 | $73.71 | $74.11 | $73.47 | $73.73 | $33.59 | 638,366 |
| 2020-08-11 | $72.92 | $73.42 | $72.51 | $72.72 | $33.13 | 702,348 |
| 2020-08-10 | $71.10 | $71.89 | $70.88 | $71.81 | $32.71 | 524,946 |
| 2020-08-07 | $70.08 | $70.95 | $69.71 | $70.82 | $32.26 | 524,596 |
| 2020-08-06 | $70.49 | $70.83 | $70.26 | $70.38 | $32.06 | 588,376 |
| 2020-08-05 | $69.69 | $70.57 | $69.69 | $70.38 | $32.06 | 381,690 |
| 2020-08-04 | $69.25 | $70.11 | $69.12 | $69.40 | $31.61 | 545,754 |
| 2020-08-03 | $69.27 | $69.85 | $69.11 | $69.50 | $31.66 | 231,832 |
| 2020-07-31 | $69.44 | $69.56 | $68.62 | $69.35 | $31.59 | 554,190 |
| 2020-07-30 | $68.78 | $69.59 | $67.96 | $69.58 | $31.70 | 497,536 |
| 2020-07-29 | $69.36 | $70.13 | $69.01 | $69.88 | $31.83 | 830,184 |
| 2020-07-28 | $69.52 | $69.56 | $68.85 | $69.27 | $31.56 | 582,488 |
| 2020-07-27 | $69.41 | $69.75 | $68.68 | $69.66 | $31.73 | 476,352 |
| 2020-07-24 | $69.96 | $69.96 | $69.33 | $69.56 | $31.69 | 694,514 |
| 2020-07-23 | $69.55 | $70.22 | $69.40 | $69.92 | $31.85 | 450,956 |
| 2020-07-22 | $69.95 | $70.13 | $69.54 | $69.94 | $31.86 | 449,550 |
| 2020-07-21 | $69.43 | $70.37 | $69.43 | $70.02 | $31.90 | 586,072 |
| 2020-07-20 | $68.87 | $69.21 | $68.40 | $68.88 | $31.38 | 500,864 |
| 2020-07-17 | $69.35 | $69.42 | $68.81 | $68.97 | $31.42 | 525,838 |
| 2020-07-16 | $68.84 | $69.95 | $68.80 | $69.36 | $31.60 | 690,442 |
| 2020-07-15 | $68.73 | $69.90 | $68.73 | $69.40 | $31.61 | 1,107,218 |
| 2020-07-14 | $67.53 | $68.28 | $67.08 | $68.21 | $31.07 | 736,688 |
| 2020-07-13 | $68.20 | $68.42 | $67.39 | $67.71 | $30.84 | 1,017,886 |
| 2020-07-10 | $66.33 | $67.47 | $66.33 | $67.36 | $30.69 | 702,862 |
| 2020-07-09 | $67.32 | $67.65 | $66.03 | $66.33 | $30.22 | 773,670 |
| 2020-07-08 | $67.30 | $67.73 | $66.61 | $67.66 | $30.82 | 740,362 |
| 2020-07-07 | $67.50 | $67.77 | $67.02 | $67.09 | $30.56 | 778,446 |
| 2020-07-06 | $68.18 | $68.59 | $67.73 | $68.00 | $30.98 | 799,796 |
| 2020-07-02 | $67.56 | $68.18 | $66.72 | $67.09 | $30.56 | 883,032 |
| 2020-07-01 | $67.38 | $67.49 | $66.00 | $66.16 | $30.14 | 380,426 |
| 2020-06-30 | $65.46 | $67.26 | $65.41 | $66.97 | $30.51 | 771,390 |
| 2020-06-29 | $65.98 | $66.49 | $65.54 | $66.03 | $30.08 | 1,134,240 |
| 2020-06-26 | $66.63 | $66.81 | $65.22 | $65.75 | $29.95 | 1,479,288 |
| 2020-06-25 | $67.54 | $68.46 | $67.18 | $68.15 | $30.55 | 2,720,272 |
| 2020-06-24 | $68.81 | $69.02 | $67.62 | $67.95 | $30.46 | 1,449,858 |
| 2020-06-23 | $70.00 | $70.26 | $69.28 | $69.50 | $31.15 | 4,157,068 |
| 2020-06-22 | $68.85 | $69.49 | $68.33 | $69.19 | $31.01 | 800,584 |
| 2020-06-19 | $69.85 | $69.85 | $68.65 | $68.72 | $30.80 | 976,958 |
| 2020-06-18 | $68.51 | $69.61 | $68.45 | $68.92 | $30.89 | 727,140 |
| 2020-06-17 | $70.13 | $70.25 | $68.87 | $69.26 | $31.05 | 901,448 |
| 2020-06-16 | $71.12 | $71.22 | $68.52 | $69.93 | $31.35 | 1,048,928 |
| 2020-06-15 | $67.42 | $70.14 | $67.27 | $68.95 | $30.91 | 1,104,776 |
| 2020-06-12 | $69.72 | $70.49 | $68.54 | $69.17 | $31.01 | 1,119,346 |
| 2020-06-11 | $68.83 | $70.00 | $67.29 | $67.82 | $30.40 | 1,623,820 |
| 2020-06-10 | $73.36 | $73.71 | $71.85 | $72.15 | $32.34 | 1,113,652 |
| 2020-06-09 | $72.56 | $74.37 | $71.65 | $73.66 | $33.02 | 771,116 |
| 2020-06-08 | $74.16 | $74.57 | $73.02 | $74.01 | $33.17 | 922,568 |
| 2020-06-05 | $73.50 | $74.39 | $72.36 | $72.85 | $32.65 | 1,309,144 |
| 2020-06-04 | $70.62 | $71.36 | $69.64 | $70.84 | $31.75 | 1,021,634 |
| 2020-06-03 | $69.70 | $71.40 | $69.27 | $70.62 | $31.65 | 1,291,560 |
| 2020-06-02 | $67.87 | $69.16 | $67.58 | $68.41 | $30.66 | 1,278,034 |
| 2020-06-01 | $64.35 | $67.22 | $64.34 | $66.97 | $30.02 | 1,019,144 |
| 2020-05-29 | $64.72 | $65.23 | $63.63 | $63.93 | $28.66 | 1,408,634 |
| 2020-05-28 | $66.64 | $66.82 | $64.93 | $65.25 | $29.25 | 1,706,044 |
| 2020-05-27 | $64.80 | $66.43 | $64.05 | $66.42 | $29.77 | 1,728,198 |
| 2020-05-26 | $60.81 | $63.92 | $60.60 | $63.66 | $28.54 | 1,643,758 |
| 2020-05-22 | $59.20 | $59.20 | $57.97 | $58.91 | $26.41 | 965,058 |
| 2020-05-21 | $59.27 | $59.77 | $58.38 | $59.16 | $26.52 | 930,744 |
| 2020-05-20 | $59.52 | $59.97 | $59.22 | $59.55 | $26.69 | 858,226 |
| 2020-05-19 | $59.84 | $60.00 | $58.49 | $58.77 | $26.34 | 1,589,072 |
| 2020-05-18 | $58.24 | $60.98 | $58.04 | $60.58 | $27.15 | 1,051,868 |
| 2020-05-15 | $56.34 | $56.69 | $55.73 | $56.20 | $25.19 | 994,896 |
| 2020-05-14 | $56.10 | $57.49 | $54.94 | $56.89 | $25.50 | 2,077,286 |
| 2020-05-13 | $58.60 | $58.76 | $56.69 | $56.94 | $25.52 | 1,667,134 |
| 2020-05-12 | $59.92 | $60.19 | $58.58 | $58.62 | $26.28 | 1,013,162 |
| 2020-05-11 | $58.91 | $59.89 | $58.78 | $59.53 | $26.68 | 1,017,968 |
| 2020-05-08 | $59.17 | $59.85 | $58.97 | $59.74 | $26.78 | 844,672 |
| 2020-05-07 | $58.80 | $59.57 | $58.32 | $58.45 | $26.20 | 930,204 |
| 2020-05-06 | $58.57 | $59.03 | $57.65 | $58.21 | $26.09 | 1,116,190 |
| 2020-05-05 | $59.06 | $59.71 | $58.13 | $58.32 | $26.14 | 1,341,910 |
| 2020-05-04 | $57.34 | $58.05 | $56.45 | $57.94 | $25.97 | 1,448,998 |
| 2020-05-01 | $58.28 | $58.28 | $56.93 | $57.74 | $25.88 | 1,070,710 |
| 2020-04-30 | $60.71 | $60.96 | $59.28 | $59.41 | $26.63 | 1,133,370 |
| 2020-04-29 | $60.77 | $61.76 | $60.45 | $61.46 | $27.55 | 1,412,878 |
| 2020-04-28 | $59.96 | $60.12 | $58.79 | $59.05 | $26.47 | 1,175,572 |
| 2020-04-27 | $56.53 | $58.40 | $55.98 | $58.27 | $26.12 | 1,158,292 |
| 2020-04-24 | $55.69 | $56.16 | $55.11 | $55.98 | $25.09 | 1,159,182 |
| 2020-04-23 | $55.98 | $56.63 | $55.44 | $55.47 | $24.86 | 1,204,322 |
| 2020-04-22 | $56.03 | $56.47 | $55.46 | $55.65 | $24.94 | 1,439,702 |
| 2020-04-21 | $55.94 | $56.51 | $54.91 | $55.03 | $24.67 | 1,816,344 |
| 2020-04-20 | $56.53 | $58.39 | $55.45 | $57.18 | $25.63 | 1,763,336 |
| 2020-04-17 | $57.34 | $57.99 | $56.81 | $57.67 | $25.85 | 1,821,868 |
| 2020-04-16 | $57.22 | $58.01 | $55.29 | $55.30 | $24.79 | 2,039,692 |
| 2020-04-15 | $58.51 | $58.63 | $57.02 | $57.31 | $25.69 | 2,087,982 |
| 2020-04-14 | $61.50 | $61.85 | $59.87 | $60.44 | $27.09 | 1,654,976 |
| 2020-04-13 | $61.78 | $62.05 | $60.10 | $60.83 | $27.27 | 1,146,620 |
| 2020-04-09 | $61.61 | $62.75 | $60.55 | $61.62 | $27.62 | 1,523,438 |
| 2020-04-08 | $59.83 | $60.95 | $58.51 | $60.67 | $27.19 | 1,924,682 |
| 2020-04-07 | $61.54 | $61.89 | $58.93 | $59.45 | $26.65 | 2,071,008 |
| 2020-04-06 | $56.28 | $58.03 | $55.94 | $57.86 | $25.94 | 1,875,920 |
| 2020-04-03 | $55.81 | $56.34 | $53.98 | $54.64 | $24.49 | 1,563,200 |
| 2020-04-02 | $54.59 | $56.99 | $54.59 | $55.67 | $24.95 | 1,558,218 |
| 2020-04-01 | $55.46 | $56.03 | $54.58 | $54.89 | $24.60 | 3,102,804 |
| 2020-03-31 | $55.10 | $58.28 | $55.10 | $57.97 | $25.98 | 1,787,698 |
| 2020-03-30 | $55.06 | $55.80 | $53.26 | $55.77 | $25.00 | 1,687,268 |
| 2020-03-27 | $55.76 | $57.21 | $54.51 | $55.42 | $24.84 | 1,967,170 |
| 2020-03-26 | $56.83 | $60.24 | $56.42 | $58.23 | $26.10 | 2,691,082 |
| 2020-03-25 | $53.58 | $59.37 | $52.64 | $57.28 | $25.23 | 3,335,118 |
| 2020-03-24 | $49.33 | $51.94 | $49.00 | $51.73 | $22.79 | 2,288,934 |
| 2020-03-23 | $50.03 | $50.71 | $46.45 | $46.53 | $20.49 | 3,405,280 |
| 2020-03-20 | $51.42 | $54.58 | $49.24 | $51.01 | $22.47 | 2,816,030 |
| 2020-03-19 | $49.98 | $51.67 | $48.68 | $49.76 | $21.92 | 3,024,376 |
| 2020-03-18 | $50.80 | $52.01 | $48.03 | $50.69 | $22.33 | 3,043,746 |
| 2020-03-17 | $55.70 | $55.95 | $52.58 | $53.08 | $23.38 | 2,072,892 |
| 2020-03-16 | $52.10 | $58.11 | $52.10 | $55.30 | $24.36 | 2,149,422 |
| 2020-03-13 | $55.05 | $61.02 | $54.74 | $61.02 | $26.88 | 2,961,636 |
| 2020-03-12 | $58.76 | $58.76 | $50.60 | $52.22 | $23.00 | 2,896,072 |
| 2020-03-11 | $63.48 | $64.11 | $62.14 | $62.18 | $27.39 | 2,129,824 |
| 2020-03-10 | $66.31 | $66.31 | $62.09 | $64.30 | $28.32 | 2,112,062 |
| 2020-03-09 | $69.50 | $69.65 | $62.35 | $62.41 | $27.49 | 2,363,902 |
| 2020-03-06 | $74.23 | $74.63 | $73.49 | $73.80 | $32.51 | 1,902,532 |
| 2020-03-05 | $75.99 | $76.62 | $75.01 | $75.59 | $33.29 | 1,459,484 |
| 2020-03-04 | $76.61 | $77.49 | $75.93 | $77.46 | $34.12 | 1,012,812 |
| 2020-03-03 | $77.66 | $78.21 | $75.92 | $76.01 | $33.48 | 1,624,674 |
| 2020-03-02 | $75.98 | $77.77 | $75.58 | $77.57 | $34.17 | 1,670,466 |
| 2020-02-28 | $76.26 | $76.71 | $75.01 | $76.07 | $33.51 | 2,256,516 |
| 2020-02-27 | $79.26 | $79.80 | $77.55 | $77.63 | $34.19 | 1,966,832 |
| 2020-02-26 | $79.89 | $81.19 | $79.62 | $80.33 | $35.38 | 1,536,140 |
| 2020-02-25 | $80.89 | $81.09 | $79.14 | $79.48 | $35.01 | 1,478,584 |
| 2020-02-24 | $81.22 | $81.63 | $80.73 | $80.87 | $35.62 | 1,207,768 |
| 2020-02-21 | $82.30 | $82.67 | $82.15 | $82.57 | $36.37 | 555,520 |
| 2020-02-20 | $82.33 | $82.80 | $82.10 | $82.39 | $36.29 | 890,998 |
| 2020-02-19 | $82.53 | $82.84 | $82.36 | $82.46 | $36.32 | 533,002 |
| 2020-02-18 | $82.75 | $82.75 | $81.98 | $82.32 | $36.26 | 1,352,414 |
| 2020-02-14 | $83.34 | $83.75 | $82.98 | $83.09 | $36.60 | 408,320 |
| 2020-02-13 | $83.05 | $83.54 | $83.05 | $83.43 | $36.75 | 410,802 |
| 2020-02-12 | $83.57 | $83.71 | $83.25 | $83.42 | $36.74 | 434,348 |
| 2020-02-11 | $83.08 | $83.39 | $82.97 | $83.24 | $36.66 | 516,636 |
| 2020-02-10 | $82.32 | $82.85 | $82.32 | $82.68 | $36.42 | 416,620 |
| 2020-02-07 | $82.67 | $82.89 | $82.38 | $82.73 | $36.44 | 403,978 |
| 2020-02-06 | $82.49 | $82.95 | $82.43 | $82.78 | $36.46 | 1,389,544 |
| 2020-02-05 | $82.03 | $82.42 | $81.88 | $82.21 | $36.21 | 624,622 |
| 2020-02-04 | $81.99 | $82.25 | $81.50 | $81.54 | $35.92 | 718,414 |
| 2020-02-03 | $81.53 | $82.08 | $81.05 | $81.05 | $35.70 | 476,842 |
| 2020-01-31 | $82.10 | $82.23 | $81.22 | $81.47 | $35.88 | 947,240 |
| 2020-01-30 | $82.40 | $82.80 | $82.05 | $82.72 | $36.43 | 718,374 |
| 2020-01-29 | $83.20 | $83.44 | $82.66 | $82.74 | $36.44 | 649,386 |
| 2020-01-28 | $82.58 | $83.15 | $82.39 | $83.11 | $36.61 | 584,608 |
| 2020-01-27 | $82.01 | $82.55 | $81.73 | $82.39 | $36.29 | 672,334 |
| 2020-01-24 | $82.95 | $83.15 | $82.56 | $82.86 | $36.50 | 908,062 |
| 2020-01-23 | $82.50 | $82.99 | $82.06 | $82.98 | $36.55 | 653,760 |
| 2020-01-22 | $82.85 | $83.07 | $82.65 | $82.72 | $36.43 | 518,736 |
| 2020-01-21 | $83.22 | $83.52 | $82.64 | $82.66 | $36.41 | 724,970 |
| 2020-01-17 | $83.35 | $83.59 | $83.05 | $83.25 | $36.67 | 449,782 |
| 2020-01-16 | $83.10 | $83.33 | $83.05 | $83.32 | $36.70 | 1,227,728 |
| 2020-01-15 | $82.19 | $83.02 | $82.18 | $82.87 | $36.50 | 615,888 |
| 2020-01-14 | $82.83 | $82.93 | $82.33 | $82.38 | $36.29 | 785,502 |
| 2020-01-13 | $82.60 | $82.84 | $82.19 | $82.84 | $36.49 | 824,346 |
| 2020-01-10 | $82.53 | $82.88 | $82.33 | $82.53 | $36.35 | 522,634 |
| 2020-01-09 | $83.01 | $83.30 | $82.41 | $82.53 | $36.35 | 782,588 |
| 2020-01-08 | $82.65 | $83.15 | $82.53 | $82.82 | $36.48 | 726,102 |
| 2020-01-07 | $82.71 | $83.06 | $82.47 | $82.53 | $36.35 | 624,874 |
| 2020-01-06 | $82.74 | $83.17 | $82.60 | $82.97 | $36.54 | 1,492,542 |
| 2020-01-03 | $82.95 | $83.09 | $82.50 | $83.03 | $36.57 | 469,676 |
| 2020-01-02 | $83.44 | $83.44 | $82.96 | $83.31 | $36.69 | 638,478 |
| 2019-12-31 | $82.92 | $83.42 | $82.88 | $83.20 | $36.65 | 573,046 |
| 2019-12-30 | $82.80 | $83.09 | $82.50 | $82.86 | $36.50 | 706,058 |
| 2019-12-27 | $83.01 | $83.15 | $82.64 | $82.74 | $36.44 | 619,760 |
| 2019-12-26 | $82.78 | $82.97 | $82.13 | $82.89 | $36.51 | 477,116 |
| 2019-12-24 | $83.85 | $83.85 | $83.29 | $83.69 | $36.38 | 574,714 |
| 2019-12-23 | $84.51 | $84.59 | $83.67 | $83.85 | $35.98 | 687,144 |
| 2019-12-20 | $84.04 | $84.49 | $83.76 | $84.45 | $36.24 | 966,500 |
| 2019-12-19 | $83.44 | $84.06 | $83.44 | $83.95 | $36.02 | 570,146 |
| 2019-12-18 | $83.87 | $84.08 | $83.46 | $83.67 | $35.90 | 735,522 |
| 2019-12-17 | $83.24 | $83.89 | $83.05 | $83.78 | $35.95 | 778,032 |
| 2019-12-16 | $83.66 | $84.08 | $83.52 | $83.55 | $35.85 | 745,928 |
| 2019-12-13 | $83.49 | $83.85 | $82.90 | $82.91 | $35.58 | 2,115,484 |
| 2019-12-12 | $82.65 | $83.34 | $82.48 | $83.23 | $35.71 | 903,714 |
| 2019-12-11 | $82.25 | $82.60 | $82.17 | $82.56 | $35.43 | 729,824 |
| 2019-12-10 | $82.55 | $82.81 | $82.03 | $82.36 | $35.34 | 692,162 |
| 2019-12-09 | $82.82 | $82.92 | $82.27 | $82.72 | $35.50 | 3,282,894 |
| 2019-12-06 | $82.97 | $83.33 | $82.64 | $82.90 | $35.57 | 1,194,612 |
| 2019-12-05 | $84.12 | $84.37 | $82.17 | $82.61 | $35.45 | 2,716,894 |
| 2019-12-04 | $86.00 | $87.06 | $85.98 | $86.98 | $37.32 | 691,190 |
| 2019-12-03 | $86.14 | $86.18 | $85.49 | $85.95 | $36.88 | 746,446 |
| 2019-12-02 | $86.87 | $87.05 | $86.48 | $86.62 | $37.17 | 607,604 |
| 2019-11-29 | $87.00 | $87.11 | $86.75 | $86.90 | $37.29 | 682,578 |
| 2019-11-27 | $87.03 | $87.29 | $86.80 | $87.00 | $37.33 | 568,870 |
| 2019-11-26 | $86.55 | $86.93 | $86.16 | $86.86 | $37.27 | 629,574 |
| 2019-11-25 | $86.90 | $87.04 | $86.54 | $86.75 | $37.23 | 426,154 |
| 2019-11-22 | $86.95 | $86.95 | $86.22 | $86.85 | $37.27 | 545,144 |
| 2019-11-21 | $86.38 | $86.60 | $85.99 | $86.59 | $37.16 | 1,410,946 |
| 2019-11-20 | $86.25 | $86.58 | $85.96 | $86.11 | $36.95 | 638,398 |
| 2019-11-19 | $87.35 | $87.41 | $86.68 | $86.74 | $37.22 | 524,060 |
| 2019-11-18 | $87.12 | $87.47 | $87.01 | $87.34 | $37.48 | 517,682 |
| 2019-11-15 | $86.47 | $87.30 | $86.28 | $87.19 | $37.41 | 807,568 |
| 2019-11-14 | $86.21 | $86.44 | $86.08 | $86.44 | $37.09 | 457,730 |
| 2019-11-13 | $86.18 | $86.42 | $85.96 | $86.26 | $37.02 | 1,690,074 |
| 2019-11-12 | $86.40 | $86.69 | $86.26 | $86.52 | $37.13 | 634,794 |
| 2019-11-11 | $86.59 | $86.73 | $86.48 | $86.60 | $37.16 | 1,926,060 |
| 2019-11-08 | $86.85 | $87.12 | $86.73 | $86.93 | $37.30 | 523,024 |
| 2019-11-07 | $87.34 | $87.62 | $87.13 | $87.21 | $37.42 | 839,234 |
| 2019-11-06 | $86.78 | $87.18 | $86.62 | $87.06 | $37.36 | 1,718,760 |
| 2019-11-05 | $86.64 | $86.99 | $86.61 | $86.80 | $37.25 | 541,652 |
| 2019-11-04 | $86.14 | $86.62 | $86.14 | $86.29 | $37.03 | 2,467,730 |
| 2019-11-01 | $85.44 | $85.96 | $85.30 | $85.94 | $36.88 | 636,466 |
| 2019-10-31 | $85.89 | $85.96 | $84.92 | $85.26 | $36.59 | 680,036 |
| 2019-10-30 | $85.88 | $86.06 | $85.45 | $85.99 | $36.90 | 450,432 |
| 2019-10-29 | $85.87 | $86.33 | $85.82 | $86.06 | $36.93 | 445,470 |
| 2019-10-28 | $86.00 | $86.18 | $85.74 | $85.96 | $36.89 | 1,025,240 |
| 2019-10-25 | $85.29 | $85.92 | $85.19 | $85.75 | $36.80 | 491,176 |
| 2019-10-24 | $85.71 | $85.89 | $84.81 | $85.47 | $36.68 | 709,706 |
| 2019-10-23 | $85.16 | $85.69 | $84.93 | $85.56 | $36.71 | 746,682 |
| 2019-10-22 | $85.07 | $85.46 | $84.83 | $85.06 | $36.50 | 514,980 |
| 2019-10-21 | $84.83 | $85.21 | $84.67 | $85.03 | $36.49 | 1,732,798 |
| 2019-10-18 | $84.08 | $84.71 | $84.01 | $84.55 | $36.28 | 523,472 |
| 2019-10-17 | $84.37 | $84.50 | $83.85 | $84.07 | $36.08 | 583,394 |
| 2019-10-16 | $83.48 | $84.09 | $83.36 | $84.00 | $36.05 | 661,746 |
| 2019-10-15 | $83.39 | $83.94 | $83.22 | $83.44 | $35.81 | 790,946 |
| 2019-10-14 | $83.35 | $83.35 | $83.08 | $83.24 | $35.72 | 255,688 |
| 2019-10-11 | $82.90 | $83.69 | $82.52 | $83.22 | $35.71 | 861,504 |
| 2019-10-10 | $81.57 | $82.22 | $81.54 | $81.78 | $35.09 | 749,874 |
| 2019-10-09 | $80.65 | $81.48 | $80.53 | $81.41 | $34.93 | 709,266 |
| 2019-10-08 | $80.50 | $81.06 | $80.25 | $80.52 | $34.55 | 716,118 |
| 2019-10-07 | $80.63 | $81.38 | $80.63 | $81.19 | $34.84 | 573,240 |
| 2019-10-04 | $80.26 | $80.79 | $79.96 | $80.76 | $34.66 | 2,532,352 |
| 2019-10-03 | $79.94 | $80.23 | $79.29 | $80.07 | $34.36 | 1,209,270 |
| 2019-10-02 | $81.30 | $81.63 | $79.93 | $80.39 | $34.50 | 1,336,104 |
| 2019-10-01 | $82.70 | $82.84 | $81.74 | $82.09 | $35.23 | 940,966 |
| 2019-09-30 | $82.62 | $82.84 | $82.37 | $82.56 | $35.43 | 632,164 |
| 2019-09-27 | $82.25 | $82.91 | $82.16 | $82.56 | $35.43 | 1,086,464 |
| 2019-09-26 | $82.41 | $82.63 | $81.71 | $81.96 | $35.17 | 1,069,666 |
| 2019-09-25 | $82.56 | $83.74 | $82.43 | $83.41 | $35.32 | 1,000,868 |
| 2019-09-24 | $83.50 | $83.90 | $82.64 | $82.79 | $35.06 | 956,516 |
| 2019-09-23 | $83.50 | $83.71 | $83.14 | $83.47 | $35.35 | 1,342,918 |
| 2019-09-20 | $84.00 | $84.30 | $83.59 | $83.68 | $35.44 | 855,120 |
| 2019-09-19 | $82.92 | $84.30 | $82.92 | $83.82 | $35.50 | 2,830,960 |
| 2019-09-18 | $82.22 | $83.01 | $82.22 | $82.72 | $35.03 | 1,967,466 |
| 2019-09-17 | $82.30 | $82.72 | $81.82 | $82.62 | $34.99 | 1,141,034 |
| 2019-09-16 | $81.77 | $82.87 | $81.76 | $82.51 | $34.94 | 5,888,466 |
| 2019-09-13 | $81.83 | $82.38 | $81.59 | $81.98 | $34.72 | 1,600,492 |
| 2019-09-12 | $80.88 | $82.00 | $80.57 | $81.35 | $34.45 | 695,244 |
| 2019-09-11 | $80.49 | $81.45 | $80.34 | $81.14 | $34.36 | 975,496 |
| 2019-09-10 | $79.54 | $80.45 | $79.50 | $80.20 | $33.97 | 771,388 |
| 2019-09-09 | $78.97 | $79.71 | $78.83 | $79.49 | $33.66 | 810,102 |
| 2019-09-06 | $78.17 | $78.81 | $78.17 | $78.54 | $33.26 | 651,920 |
| 2019-09-05 | $77.62 | $78.28 | $77.62 | $78.08 | $33.07 | 1,005,218 |
| 2019-09-04 | $77.46 | $77.77 | $77.01 | $77.11 | $32.66 | 2,021,168 |
| 2019-09-03 | $76.65 | $77.20 | $76.18 | $77.00 | $32.61 | 2,501,996 |
| 2019-08-30 | $78.00 | $78.05 | $76.94 | $77.42 | $32.79 | 658,156 |
| 2019-08-29 | $77.21 | $77.86 | $77.13 | $77.41 | $32.78 | 1,847,172 |
| 2019-08-28 | $75.24 | $77.07 | $75.09 | $76.82 | $32.53 | 1,954,440 |
| 2019-08-27 | $76.24 | $76.62 | $75.01 | $75.46 | $31.96 | 1,947,424 |
| 2019-08-26 | $75.79 | $76.26 | $75.54 | $76.13 | $32.24 | 1,394,184 |
| 2019-08-23 | $76.36 | $76.36 | $75.03 | $75.24 | $31.86 | 839,106 |
| 2019-08-22 | $76.03 | $77.56 | $75.75 | $76.44 | $32.37 | 1,635,300 |
| 2019-08-21 | $74.54 | $74.80 | $74.13 | $74.72 | $31.64 | 1,309,848 |
| 2019-08-20 | $74.84 | $74.86 | $74.15 | $74.16 | $31.41 | 718,316 |
| 2019-08-19 | $75.20 | $75.31 | $74.77 | $74.96 | $31.75 | 642,460 |
| 2019-08-16 | $74.25 | $76.00 | $73.94 | $74.65 | $31.61 | 715,534 |
| 2019-08-15 | $74.25 | $74.43 | $73.20 | $73.72 | $31.22 | 768,974 |
| 2019-08-14 | $74.96 | $75.04 | $74.02 | $74.42 | $31.52 | 840,972 |
| 2019-08-13 | $74.80 | $76.48 | $74.67 | $75.99 | $32.18 | 704,416 |
| 2019-08-12 | $75.90 | $75.93 | $74.90 | $74.94 | $31.74 | 843,952 |
| 2019-08-09 | $76.71 | $77.07 | $75.92 | $76.40 | $32.36 | 434,448 |
| 2019-08-08 | $76.07 | $77.16 | $75.84 | $76.67 | $32.47 | 391,830 |
| 2019-08-07 | $74.22 | $75.84 | $73.59 | $75.50 | $31.97 | 572,620 |
| 2019-08-06 | $76.24 | $76.43 | $74.18 | $75.15 | $31.83 | 1,109,102 |
| 2019-08-05 | $76.14 | $76.36 | $75.57 | $75.86 | $32.13 | 608,766 |
| 2019-08-02 | $77.29 | $77.54 | $76.33 | $77.03 | $32.62 | 1,282,962 |
| 2019-08-01 | $78.45 | $78.63 | $77.39 | $77.52 | $32.83 | 729,928 |
| 2019-07-31 | $78.60 | $79.18 | $78.06 | $78.67 | $33.32 | 525,256 |
| 2019-07-30 | $78.41 | $78.62 | $77.80 | $78.62 | $33.30 | 386,800 |
| 2019-07-29 | $78.71 | $78.96 | $78.52 | $78.69 | $33.33 | 343,416 |
| 2019-07-26 | $78.99 | $78.99 | $78.50 | $78.68 | $33.32 | 340,496 |
| 2019-07-25 | $79.06 | $79.29 | $78.60 | $78.84 | $33.39 | 566,834 |
| 2019-07-24 | $78.30 | $79.10 | $78.29 | $78.98 | $33.45 | 439,688 |
| 2019-07-23 | $78.48 | $78.78 | $78.20 | $78.45 | $33.22 | 506,744 |
| 2019-07-22 | $78.51 | $78.68 | $77.94 | $78.39 | $33.20 | 1,135,620 |
| 2019-07-19 | $78.50 | $78.95 | $78.44 | $78.62 | $33.30 | 465,558 |
| 2019-07-18 | $77.80 | $78.57 | $77.58 | $78.53 | $33.26 | 585,324 |
| 2019-07-17 | $78.26 | $78.42 | $77.98 | $78.00 | $33.03 | 498,012 |
| 2019-07-16 | $78.82 | $79.11 | $78.18 | $78.22 | $33.13 | 611,194 |
| 2019-07-15 | $79.25 | $79.27 | $78.74 | $78.86 | $33.40 | 480,860 |
| 2019-07-12 | $79.44 | $79.44 | $78.97 | $79.14 | $33.52 | 409,060 |
| 2019-07-11 | $79.24 | $79.33 | $78.81 | $79.31 | $33.59 | 510,722 |
| 2019-07-10 | $78.90 | $79.53 | $78.86 | $79.00 | $33.46 | 624,472 |
| 2019-07-09 | $79.43 | $79.43 | $78.48 | $78.71 | $33.33 | 864,408 |
| 2019-07-08 | $79.57 | $79.79 | $79.07 | $79.29 | $33.58 | 434,982 |
| 2019-07-05 | $79.83 | $79.95 | $79.42 | $79.92 | $33.85 | 1,530,620 |
| 2019-07-03 | $79.61 | $79.95 | $79.55 | $79.72 | $33.76 | 354,568 |
| 2019-07-02 | $78.95 | $79.62 | $78.82 | $79.47 | $33.66 | 854,124 |
| 2019-07-01 | $79.05 | $79.32 | $78.77 | $78.92 | $33.42 | 255,738 |
| 2019-06-28 | $78.26 | $78.66 | $78.14 | $78.56 | $33.27 | 580,352 |
| 2019-06-27 | $78.25 | $78.46 | $77.75 | $77.85 | $32.97 | 716,558 |
| 2019-06-26 | $79.52 | $79.74 | $79.25 | $79.33 | $33.14 | 828,202 |
| 2019-06-25 | $79.89 | $80.01 | $79.18 | $79.21 | $33.09 | 597,840 |
| 2019-06-24 | $79.62 | $80.00 | $79.62 | $79.77 | $33.33 | 582,366 |
| 2019-06-21 | $79.64 | $79.97 | $79.41 | $79.53 | $33.23 | 754,402 |
| 2019-06-20 | $79.55 | $79.69 | $78.90 | $79.66 | $33.28 | 1,951,844 |
| 2019-06-19 | $78.18 | $78.66 | $78.11 | $78.56 | $32.82 | 2,572,418 |
| 2019-06-18 | $77.25 | $78.18 | $77.25 | $78.02 | $32.60 | 537,578 |
| 2019-06-17 | $77.09 | $77.70 | $77.08 | $77.18 | $32.24 | 395,742 |
| 2019-06-14 | $77.07 | $77.46 | $76.73 | $77.20 | $32.25 | 410,290 |
| 2019-06-13 | $76.92 | $77.49 | $76.92 | $77.16 | $32.24 | 442,978 |
| 2019-06-12 | $77.96 | $77.96 | $76.91 | $76.96 | $32.15 | 676,840 |
| 2019-06-11 | $78.27 | $78.64 | $77.80 | $77.96 | $32.57 | 754,878 |
| 2019-06-10 | $78.48 | $78.75 | $78.22 | $78.26 | $32.70 | 564,778 |
| 2019-06-07 | $77.82 | $78.32 | $77.75 | $77.87 | $32.53 | 2,919,850 |
| 2019-06-06 | $77.40 | $77.59 | $76.93 | $77.33 | $32.31 | 1,017,174 |
| 2019-06-05 | $78.28 | $78.57 | $77.19 | $77.32 | $32.30 | 1,102,670 |
| 2019-06-04 | $77.53 | $78.41 | $77.11 | $78.28 | $32.70 | 1,095,268 |
| 2019-06-03 | $75.97 | $77.28 | $75.84 | $76.69 | $32.04 | 1,315,606 |
| 2019-05-31 | $75.39 | $75.81 | $74.35 | $75.78 | $31.66 | 1,033,016 |
| 2019-05-30 | $76.44 | $76.84 | $75.77 | $76.01 | $31.76 | 939,200 |
| 2019-05-29 | $76.44 | $76.78 | $76.03 | $76.33 | $31.89 | 846,460 |
| 2019-05-28 | $77.76 | $77.81 | $76.76 | $76.78 | $32.08 | 924,994 |
| 2019-05-24 | $77.60 | $78.30 | $76.63 | $77.84 | $32.52 | 1,110,008 |
| 2019-05-23 | $79.24 | $79.43 | $76.40 | $77.02 | $32.18 | 1,736,090 |
| 2019-05-22 | $82.78 | $82.78 | $79.79 | $79.80 | $33.34 | 1,637,068 |
| 2019-05-21 | $83.20 | $84.02 | $83.03 | $83.55 | $34.91 | 878,864 |
| 2019-05-20 | $82.16 | $82.95 | $82.04 | $82.71 | $34.55 | 421,702 |
| 2019-05-17 | $81.36 | $82.25 | $81.36 | $82.18 | $34.33 | 466,828 |
| 2019-05-16 | $82.32 | $82.72 | $82.09 | $82.16 | $34.32 | 485,800 |
| 2019-05-15 | $80.99 | $81.92 | $80.99 | $81.86 | $34.20 | 513,762 |
| 2019-05-14 | $81.25 | $81.87 | $80.95 | $81.52 | $34.06 | 676,082 |
| 2019-05-13 | $81.78 | $81.89 | $80.98 | $81.17 | $33.91 | 674,130 |
| 2019-05-10 | $82.52 | $82.78 | $81.88 | $82.58 | $34.50 | 787,866 |
| 2019-05-09 | $82.62 | $82.97 | $82.20 | $82.62 | $34.52 | 693,986 |
| 2019-05-08 | $83.03 | $83.53 | $82.86 | $82.96 | $34.66 | 772,918 |
| 2019-05-07 | $83.33 | $83.52 | $82.83 | $83.11 | $34.72 | 1,081,030 |
| 2019-05-06 | $82.89 | $84.04 | $82.66 | $83.87 | $35.04 | 673,796 |
| 2019-05-03 | $83.91 | $84.36 | $83.91 | $84.17 | $35.16 | 369,634 |
| 2019-05-02 | $84.00 | $84.19 | $83.63 | $83.70 | $34.97 | 820,250 |
| 2019-05-01 | $84.23 | $84.64 | $83.90 | $84.01 | $35.10 | 499,102 |
| 2019-04-30 | $83.71 | $84.33 | $83.55 | $84.22 | $35.19 | 367,510 |
| 2019-04-29 | $83.40 | $84.05 | $83.34 | $83.80 | $35.01 | 530,410 |
| 2019-04-26 | $82.85 | $83.50 | $82.63 | $83.50 | $34.88 | 530,670 |
| 2019-04-25 | $82.10 | $82.96 | $81.89 | $82.80 | $34.59 | 802,918 |
| 2019-04-24 | $82.78 | $82.78 | $82.14 | $82.19 | $34.34 | 577,134 |
| 2019-04-23 | $82.58 | $83.11 | $82.39 | $82.84 | $34.61 | 490,872 |
| 2019-04-22 | $82.85 | $83.02 | $82.55 | $82.86 | $34.62 | 582,616 |
| 2019-04-18 | $82.95 | $83.02 | $82.69 | $82.96 | $34.66 | 567,418 |
| 2019-04-17 | $83.36 | $83.51 | $82.72 | $83.10 | $34.72 | 1,638,270 |
| 2019-04-16 | $82.54 | $83.20 | $82.43 | $83.04 | $34.69 | 705,524 |
| 2019-04-15 | $82.50 | $82.81 | $82.18 | $82.52 | $34.48 | 569,642 |
| 2019-04-12 | $82.60 | $82.90 | $82.01 | $82.53 | $34.48 | 847,796 |
| 2019-04-11 | $81.30 | $82.21 | $81.30 | $81.79 | $34.17 | 534,578 |
| 2019-04-10 | $81.98 | $82.00 | $81.57 | $81.94 | $34.23 | 516,052 |
| 2019-04-09 | $81.80 | $82.15 | $81.38 | $81.84 | $34.19 | 800,880 |
| 2019-04-08 | $81.56 | $82.18 | $81.56 | $82.17 | $34.33 | 2,473,400 |
| 2019-04-05 | $81.85 | $81.85 | $81.42 | $81.78 | $34.17 | 547,202 |
| 2019-04-04 | $81.00 | $81.92 | $81.00 | $81.81 | $34.18 | 687,406 |
| 2019-04-03 | $81.40 | $81.62 | $81.06 | $81.15 | $33.90 | 760,014 |
| 2019-04-02 | $80.79 | $81.04 | $80.42 | $81.01 | $33.84 | 648,016 |
| 2019-04-01 | $79.92 | $80.80 | $79.72 | $80.79 | $33.75 | 1,134,694 |
| 2019-03-29 | $80.40 | $80.40 | $79.02 | $79.07 | $33.03 | 1,982,542 |
| 2019-03-28 | $79.39 | $79.62 | $79.14 | $79.62 | $33.26 | 783,032 |
| 2019-03-27 | $79.84 | $80.26 | $79.52 | $79.59 | $33.25 | 1,102,868 |
| 2019-03-26 | $81.92 | $82.20 | $80.86 | $81.18 | $33.48 | 1,593,068 |
| 2019-03-25 | $81.27 | $81.52 | $80.35 | $81.44 | $33.58 | 951,618 |
| 2019-03-22 | $83.10 | $83.10 | $81.30 | $81.38 | $33.56 | 1,317,408 |
| 2019-03-21 | $83.99 | $84.04 | $83.17 | $83.59 | $34.47 | 718,724 |
| 2019-03-20 | $85.00 | $85.07 | $84.24 | $84.36 | $34.79 | 730,638 |
| 2019-03-19 | $85.76 | $86.01 | $85.11 | $85.16 | $35.12 | 649,696 |
| 2019-03-18 | $84.63 | $85.27 | $84.58 | $85.19 | $35.13 | 1,020,996 |
| 2019-03-15 | $84.09 | $84.94 | $84.09 | $84.63 | $34.90 | 535,570 |
| 2019-03-14 | $84.26 | $84.36 | $83.95 | $84.16 | $34.70 | 507,626 |
| 2019-03-13 | $84.00 | $84.43 | $83.98 | $84.22 | $34.73 | 560,542 |
| 2019-03-12 | $84.04 | $84.25 | $83.55 | $83.89 | $34.59 | 643,390 |
| 2019-03-11 | $83.35 | $84.10 | $83.35 | $83.97 | $34.63 | 1,054,228 |
| 2019-03-08 | $83.00 | $83.57 | $83.00 | $83.44 | $34.41 | 579,364 |
| 2019-03-07 | $83.82 | $84.11 | $83.12 | $83.40 | $34.39 | 700,082 |
| 2019-03-06 | $84.55 | $84.55 | $83.64 | $83.94 | $34.61 | 600,812 |
| 2019-03-05 | $84.84 | $84.90 | $84.18 | $84.55 | $34.87 | 608,258 |
| 2019-03-04 | $84.38 | $85.11 | $84.23 | $84.72 | $34.94 | 942,958 |
| 2019-03-01 | $84.92 | $84.97 | $84.05 | $84.20 | $34.72 | 953,628 |
| 2019-02-28 | $85.80 | $86.25 | $84.50 | $84.84 | $34.98 | 2,178,132 |
| 2019-02-27 | $86.59 | $87.28 | $86.38 | $87.21 | $35.96 | 671,558 |
| 2019-02-26 | $86.50 | $86.93 | $86.08 | $86.32 | $35.60 | 1,220,150 |
| 2019-02-25 | $87.17 | $87.40 | $86.85 | $86.93 | $35.85 | 649,346 |
| 2019-02-22 | $86.20 | $87.10 | $86.20 | $86.90 | $35.83 | 411,156 |
| 2019-02-21 | $86.66 | $87.12 | $86.00 | $86.22 | $35.55 | 787,756 |
| 2019-02-20 | $85.88 | $86.94 | $85.78 | $86.68 | $35.74 | 924,234 |
| 2019-02-19 | $85.11 | $85.78 | $84.79 | $85.67 | $35.33 | 499,552 |
| 2019-02-15 | $84.65 | $85.56 | $84.43 | $85.37 | $35.20 | 619,166 |
| 2019-02-14 | $84.00 | $84.46 | $83.67 | $84.24 | $34.74 | 448,122 |
| 2019-02-13 | $85.00 | $85.38 | $84.43 | $84.46 | $34.83 | 761,426 |
| 2019-02-12 | $84.14 | $84.86 | $83.94 | $84.80 | $34.97 | 832,238 |
| 2019-02-11 | $83.73 | $83.73 | $82.96 | $83.33 | $34.36 | 816,796 |
| 2019-02-08 | $83.50 | $83.99 | $82.79 | $83.66 | $34.50 | 579,550 |
| 2019-02-07 | $84.63 | $84.76 | $83.25 | $83.43 | $34.40 | 865,828 |
| 2019-02-06 | $85.15 | $85.63 | $84.90 | $85.02 | $35.06 | 635,980 |
| 2019-02-05 | $84.92 | $85.41 | $84.69 | $85.41 | $35.22 | 576,642 |
| 2019-02-04 | $85.00 | $85.19 | $84.60 | $84.91 | $35.01 | 509,436 |
| 2019-02-01 | $84.78 | $85.40 | $84.78 | $85.03 | $35.06 | 695,956 |
| 2019-01-31 | $84.31 | $84.85 | $84.05 | $84.79 | $34.96 | 714,944 |
| 2019-01-30 | $84.22 | $84.84 | $83.97 | $84.66 | $34.91 | 628,110 |
| 2019-01-29 | $83.34 | $83.97 | $83.26 | $83.78 | $34.55 | 923,360 |
| 2019-01-28 | $82.87 | $83.38 | $82.56 | $83.33 | $34.36 | 563,102 |
| 2019-01-25 | $82.96 | $83.31 | $82.66 | $83.30 | $34.35 | 572,982 |
| 2019-01-24 | $81.60 | $82.38 | $81.33 | $82.20 | $33.90 | 676,426 |
| 2019-01-23 | $82.32 | $82.55 | $81.31 | $81.72 | $33.70 | 783,268 |
| 2019-01-22 | $82.13 | $82.35 | $81.46 | $82.16 | $33.88 | 764,078 |
| 2019-01-18 | $82.40 | $82.97 | $82.29 | $82.70 | $34.10 | 642,014 |
| 2019-01-17 | $81.00 | $82.14 | $80.86 | $81.81 | $33.74 | 545,152 |
| 2019-01-16 | $81.16 | $81.59 | $80.97 | $81.37 | $33.55 | 491,134 |
| 2019-01-15 | $80.21 | $80.53 | $79.63 | $80.47 | $33.18 | 653,858 |
| 2019-01-14 | $80.16 | $80.72 | $79.67 | $80.01 | $32.99 | 862,642 |
| 2019-01-11 | $79.72 | $80.50 | $79.31 | $80.39 | $33.15 | 1,113,702 |
| 2019-01-10 | $79.30 | $79.94 | $78.87 | $79.88 | $32.94 | 569,436 |
| 2019-01-09 | $78.53 | $79.61 | $78.46 | $79.61 | $32.83 | 934,542 |
| 2019-01-08 | $78.13 | $78.52 | $76.92 | $78.18 | $32.24 | 667,564 |
| 2019-01-07 | $77.38 | $78.05 | $76.87 | $77.83 | $32.09 | 812,650 |
| 2019-01-04 | $76.65 | $77.00 | $76.16 | $76.85 | $31.69 | 737,708 |
| 2019-01-03 | $75.51 | $76.09 | $74.87 | $75.51 | $31.14 | 793,628 |
| 2019-01-02 | $73.80 | $75.49 | $73.80 | $75.36 | $31.08 | 557,020 |
| 2018-12-31 | $74.62 | $75.11 | $74.23 | $74.54 | $30.74 | 709,314 |
| 2018-12-28 | $74.67 | $74.82 | $74.02 | $74.38 | $30.67 | 1,225,616 |
| 2018-12-27 | $74.12 | $74.40 | $72.96 | $74.29 | $30.63 | 1,293,468 |
| 2018-12-26 | $74.22 | $76.18 | $73.14 | $76.16 | $30.99 | 1,281,646 |
| 2018-12-24 | $74.04 | $75.03 | $73.77 | $74.10 | $30.15 | 725,452 |
| 2018-12-21 | $76.50 | $76.99 | $74.55 | $74.60 | $30.35 | 1,376,424 |
| 2018-12-20 | $77.02 | $77.57 | $76.40 | $76.58 | $31.16 | 876,768 |
| 2018-12-19 | $78.27 | $78.87 | $77.21 | $77.33 | $31.46 | 1,478,086 |
| 2018-12-18 | $78.87 | $79.31 | $77.94 | $78.08 | $31.77 | 770,414 |
| 2018-12-17 | $79.85 | $80.08 | $78.44 | $78.65 | $32.00 | 1,038,502 |
| 2018-12-14 | $79.57 | $80.58 | $79.55 | $80.10 | $32.59 | 1,059,628 |
| 2018-12-13 | $79.75 | $80.77 | $79.75 | $80.21 | $32.64 | 1,416,326 |
| 2018-12-12 | $79.74 | $80.55 | $79.41 | $79.72 | $32.44 | 1,309,070 |
| 2018-12-11 | $80.38 | $81.12 | $78.80 | $78.80 | $32.06 | 1,445,494 |
| 2018-12-10 | $80.25 | $80.71 | $79.16 | $79.68 | $32.42 | 736,418 |
| 2018-12-07 | $81.12 | $82.05 | $80.63 | $80.78 | $32.87 | 853,858 |
| 2018-12-06 | $81.28 | $81.28 | $79.51 | $80.61 | $32.80 | 1,507,632 |
| 2018-12-04 | $83.63 | $84.06 | $82.54 | $82.72 | $33.66 | 1,273,726 |
| 2018-12-03 | $85.12 | $85.55 | $83.61 | $83.98 | $34.17 | 858,056 |
| 2018-11-30 | $84.16 | $84.42 | $83.09 | $83.88 | $34.13 | 903,736 |
| 2018-11-29 | $86.00 | $86.77 | $83.90 | $84.65 | $34.44 | 1,444,848 |
| 2018-11-28 | $86.41 | $87.74 | $86.05 | $87.60 | $35.64 | 811,654 |
| 2018-11-27 | $85.26 | $86.41 | $85.13 | $86.29 | $35.11 | 647,828 |
| 2018-11-26 | $86.24 | $86.29 | $85.68 | $85.78 | $34.90 | 484,330 |
| 2018-11-23 | $85.01 | $85.50 | $84.81 | $85.30 | $34.71 | 224,512 |
| 2018-11-21 | $84.48 | $86.52 | $84.42 | $85.74 | $34.89 | 472,790 |
| 2018-11-20 | $85.27 | $85.39 | $84.03 | $84.16 | $34.24 | 637,184 |
| 2018-11-19 | $86.83 | $86.83 | $85.67 | $86.17 | $35.06 | 706,762 |
| 2018-11-16 | $86.82 | $87.15 | $86.46 | $86.83 | $35.33 | 376,024 |
| 2018-11-15 | $85.91 | $87.29 | $85.85 | $87.01 | $35.40 | 525,296 |
| 2018-11-14 | $87.01 | $87.22 | $85.83 | $86.37 | $35.14 | 350,502 |
| 2018-11-13 | $86.10 | $86.97 | $86.10 | $86.44 | $35.17 | 481,506 |
| 2018-11-12 | $86.94 | $87.00 | $86.07 | $86.11 | $35.04 | 423,526 |
| 2018-11-09 | $87.70 | $87.74 | $86.45 | $87.14 | $35.46 | 420,722 |
| 2018-11-08 | $87.63 | $88.25 | $87.39 | $87.82 | $35.73 | 393,688 |
| 2018-11-07 | $87.80 | $88.25 | $87.41 | $87.72 | $35.69 | 522,680 |
| 2018-11-06 | $86.99 | $87.35 | $86.74 | $87.29 | $35.52 | 563,706 |
| 2018-11-05 | $86.88 | $87.85 | $86.88 | $87.24 | $35.50 | 2,095,070 |
| 2018-11-02 | $87.47 | $88.17 | $86.70 | $86.88 | $35.35 | 481,340 |
| 2018-11-01 | $86.98 | $87.26 | $86.66 | $87.03 | $35.41 | 581,086 |
| 2018-10-31 | $87.29 | $87.54 | $86.27 | $86.32 | $35.12 | 541,804 |
| 2018-10-30 | $85.60 | $86.60 | $85.40 | $86.52 | $35.20 | 541,164 |
| 2018-10-29 | $86.62 | $86.90 | $85.16 | $85.53 | $34.80 | 537,988 |
| 2018-10-26 | $85.87 | $86.11 | $84.88 | $85.70 | $34.87 | 997,038 |
| 2018-10-25 | $86.78 | $87.08 | $86.24 | $86.62 | $35.24 | 820,470 |
| 2018-10-24 | $87.57 | $88.16 | $86.38 | $86.55 | $35.22 | 793,268 |
| 2018-10-23 | $87.25 | $88.02 | $86.73 | $87.71 | $35.69 | 944,654 |
| 2018-10-22 | $88.58 | $88.78 | $88.07 | $88.22 | $35.89 | 686,770 |
| 2018-10-19 | $88.45 | $88.97 | $88.12 | $88.18 | $35.88 | 571,470 |
| 2018-10-18 | $89.09 | $89.24 | $88.20 | $88.49 | $36.00 | 774,026 |
| 2018-10-17 | $89.57 | $89.90 | $88.91 | $89.54 | $36.43 | 514,896 |
| 2018-10-16 | $89.26 | $89.91 | $89.08 | $89.84 | $36.55 | 574,852 |
| 2018-10-15 | $89.17 | $89.18 | $88.34 | $88.65 | $36.07 | 1,298,918 |
| 2018-10-12 | $89.89 | $89.89 | $88.20 | $88.68 | $36.08 | 1,436,610 |
| 2018-10-11 | $90.02 | $90.18 | $88.76 | $88.78 | $36.12 | 2,045,780 |
| 2018-10-10 | $92.70 | $92.70 | $90.81 | $90.83 | $36.96 | 1,467,610 |
| 2018-10-09 | $92.54 | $92.94 | $92.44 | $92.71 | $37.72 | 571,368 |
| 2018-10-08 | $93.05 | $93.16 | $92.51 | $92.82 | $37.77 | 302,292 |
| 2018-10-05 | $93.66 | $93.81 | $92.81 | $93.07 | $37.87 | 1,463,802 |
| 2018-10-04 | $94.07 | $94.15 | $93.02 | $93.52 | $38.05 | 2,685,070 |
| 2018-10-03 | $94.47 | $94.47 | $93.75 | $94.11 | $38.29 | 569,576 |
| 2018-10-02 | $94.83 | $94.83 | $93.83 | $94.18 | $38.32 | 1,951,484 |
| 2018-10-01 | $95.12 | $95.23 | $94.40 | $94.91 | $38.62 | 679,242 |
| 2018-09-28 | $93.74 | $94.32 | $93.53 | $93.77 | $38.15 | 671,870 |
| 2018-09-27 | $93.80 | $94.19 | $93.55 | $93.80 | $38.16 | 508,966 |
| 2018-09-26 | $95.76 | $95.84 | $94.84 | $94.95 | $38.21 | 710,874 |
| 2018-09-25 | $96.25 | $96.51 | $95.76 | $95.79 | $38.55 | 751,188 |
| 2018-09-24 | $96.54 | $96.75 | $96.01 | $96.20 | $38.71 | 1,439,048 |
| 2018-09-21 | $96.74 | $96.74 | $96.17 | $96.24 | $38.73 | 940,826 |
| 2018-09-20 | $96.14 | $96.98 | $96.14 | $96.45 | $38.81 | 1,977,262 |
| 2018-09-19 | $94.98 | $95.84 | $94.95 | $95.56 | $38.45 | 699,706 |
| 2018-09-18 | $94.41 | $94.92 | $94.41 | $94.88 | $38.18 | 736,102 |
| 2018-09-17 | $94.17 | $94.49 | $94.12 | $94.27 | $37.93 | 1,234,428 |
| 2018-09-14 | $94.17 | $94.24 | $93.71 | $94.01 | $37.83 | 423,160 |
| 2018-09-13 | $94.61 | $94.66 | $93.93 | $94.14 | $37.88 | 521,294 |
| 2018-09-12 | $94.31 | $94.71 | $94.20 | $94.28 | $37.94 | 530,782 |
| 2018-09-11 | $93.38 | $94.17 | $93.38 | $94.16 | $37.89 | 530,956 |
| 2018-09-10 | $93.49 | $93.88 | $93.49 | $93.57 | $37.65 | 748,824 |
| 2018-09-07 | $93.79 | $93.79 | $92.97 | $93.34 | $37.56 | 700,294 |
| 2018-09-06 | $93.42 | $94.15 | $93.08 | $93.81 | $37.75 | 988,784 |
| 2018-09-05 | $93.07 | $93.59 | $93.03 | $93.56 | $37.65 | 1,107,998 |
| 2018-09-04 | $92.95 | $93.17 | $92.18 | $92.88 | $37.37 | 1,386,914 |
| 2018-08-31 | $94.03 | $94.30 | $93.33 | $93.68 | $37.70 | 717,346 |
| 2018-08-30 | $94.70 | $94.94 | $94.13 | $94.62 | $38.07 | 767,778 |
| 2018-08-29 | $94.56 | $95.27 | $94.45 | $95.15 | $38.29 | 785,980 |
| 2018-08-28 | $95.00 | $95.36 | $94.57 | $94.80 | $38.15 | 678,020 |
| 2018-08-27 | $94.22 | $94.68 | $94.08 | $94.50 | $38.03 | 1,607,904 |
| 2018-08-24 | $94.05 | $94.31 | $93.56 | $94.10 | $37.87 | 683,766 |
| 2018-08-23 | $93.70 | $94.35 | $93.38 | $93.58 | $37.66 | 932,310 |
| 2018-08-22 | $93.25 | $93.77 | $93.19 | $93.69 | $37.70 | 805,432 |
| 2018-08-21 | $93.68 | $93.92 | $93.09 | $93.20 | $37.50 | 767,098 |
| 2018-08-20 | $93.22 | $93.47 | $92.88 | $93.38 | $37.58 | 1,795,772 |
| 2018-08-17 | $91.84 | $93.24 | $91.84 | $93.14 | $37.48 | 1,518,022 |
| 2018-08-16 | $91.34 | $91.99 | $91.28 | $91.52 | $36.83 | 940,664 |
| 2018-08-15 | $91.26 | $91.48 | $90.56 | $91.12 | $36.67 | 1,222,630 |
| 2018-08-14 | $91.24 | $92.08 | $91.24 | $92.02 | $37.03 | 487,190 |
| 2018-08-13 | $90.55 | $91.42 | $90.55 | $91.01 | $36.62 | 711,808 |
| 2018-08-10 | $91.00 | $91.21 | $90.50 | $90.80 | $36.54 | 621,490 |
| 2018-08-09 | $91.62 | $91.93 | $91.52 | $91.64 | $36.88 | 448,210 |
| 2018-08-08 | $90.94 | $91.83 | $90.66 | $91.50 | $36.82 | 403,296 |
| 2018-08-07 | $91.85 | $92.46 | $90.56 | $90.89 | $36.57 | 549,616 |
| 2018-08-06 | $91.85 | $92.09 | $91.15 | $91.83 | $36.95 | 298,904 |
| 2018-08-03 | $92.00 | $92.28 | $91.68 | $91.95 | $37.00 | 372,172 |
| 2018-08-02 | $91.50 | $92.20 | $91.17 | $91.95 | $37.00 | 442,810 |
| 2018-08-01 | $91.45 | $92.17 | $91.20 | $91.91 | $36.98 | 636,990 |
| 2018-07-31 | $91.05 | $91.38 | $90.78 | $91.23 | $36.71 | 419,848 |
| 2018-07-30 | $90.73 | $91.50 | $90.73 | $91.02 | $36.63 | 647,458 |
| 2018-07-27 | $90.18 | $90.67 | $90.09 | $90.53 | $36.43 | 1,294,350 |
| 2018-07-26 | $90.01 | $90.36 | $89.75 | $90.15 | $36.28 | 552,384 |
| 2018-07-25 | $88.89 | $90.11 | $88.89 | $90.03 | $36.23 | 694,758 |
| 2018-07-24 | $88.75 | $89.04 | $88.51 | $88.85 | $35.75 | 1,384,064 |
| 2018-07-23 | $88.27 | $88.75 | $88.21 | $88.49 | $35.61 | 320,078 |
| 2018-07-20 | $88.04 | $88.42 | $87.96 | $88.39 | $35.57 | 322,006 |
| 2018-07-19 | $87.59 | $87.82 | $87.25 | $87.39 | $35.17 | 314,064 |
| 2018-07-18 | $88.04 | $88.12 | $87.52 | $88.02 | $35.42 | 344,026 |
| 2018-07-17 | $88.40 | $88.40 | $87.71 | $88.18 | $35.48 | 324,282 |
| 2018-07-16 | $88.25 | $88.70 | $88.18 | $88.46 | $35.60 | 293,440 |
| 2018-07-13 | $87.95 | $88.22 | $87.49 | $88.16 | $35.47 | 292,736 |
| 2018-07-12 | $88.09 | $88.33 | $87.63 | $88.09 | $35.45 | 423,914 |
| 2018-07-11 | $88.07 | $88.41 | $87.27 | $87.52 | $35.22 | 544,074 |
| 2018-07-10 | $88.44 | $88.57 | $87.89 | $88.33 | $35.54 | 454,986 |
| 2018-07-09 | $88.34 | $88.64 | $88.24 | $88.30 | $35.53 | 498,374 |
| 2018-07-06 | $87.33 | $88.23 | $87.32 | $87.93 | $35.38 | 361,842 |
| 2018-07-05 | $87.20 | $87.92 | $87.20 | $87.50 | $35.21 | 370,924 |
| 2018-07-03 | $87.00 | $87.33 | $86.71 | $87.05 | $35.03 | 333,420 |
| 2018-07-02 | $86.57 | $86.81 | $85.95 | $86.61 | $34.85 | 536,354 |
| 2018-06-29 | $86.70 | $87.07 | $86.47 | $86.92 | $34.98 | 533,090 |
| 2018-06-28 | $85.77 | $86.09 | $85.56 | $85.99 | $34.60 | 374,376 |
| 2018-06-27 | $86.13 | $86.63 | $85.47 | $85.64 | $34.46 | 617,016 |
| 2018-06-26 | $87.33 | $87.92 | $87.00 | $87.40 | $34.76 | 708,606 |
| 2018-06-25 | $88.35 | $88.36 | $86.91 | $87.16 | $34.67 | 631,668 |
| 2018-06-22 | $87.90 | $88.66 | $87.90 | $88.58 | $35.23 | 484,048 |
| 2018-06-21 | $87.71 | $88.06 | $87.53 | $87.86 | $34.95 | 395,136 |
| 2018-06-20 | $87.07 | $87.80 | $87.07 | $87.60 | $34.84 | 375,432 |
| 2018-06-19 | $86.86 | $87.31 | $86.67 | $86.96 | $34.59 | 506,700 |
| 2018-06-18 | $87.08 | $87.56 | $87.00 | $87.48 | $34.80 | 417,842 |
| 2018-06-15 | $87.61 | $87.69 | $87.17 | $87.29 | $34.72 | 593,802 |
| 2018-06-14 | $89.34 | $89.34 | $87.97 | $88.00 | $35.00 | 485,344 |
| 2018-06-13 | $88.61 | $89.31 | $88.61 | $89.13 | $35.45 | 655,916 |
| 2018-06-12 | $88.54 | $88.79 | $88.34 | $88.53 | $35.21 | 402,518 |
| 2018-06-11 | $88.38 | $89.10 | $88.37 | $88.55 | $35.22 | 873,760 |
| 2018-06-08 | $88.50 | $89.10 | $88.32 | $89.07 | $35.43 | 563,734 |
| 2018-06-07 | $88.68 | $89.06 | $88.22 | $88.41 | $35.17 | 400,388 |
| 2018-06-06 | $88.22 | $88.84 | $88.00 | $88.45 | $35.18 | 625,936 |
| 2018-06-05 | $87.24 | $87.39 | $86.80 | $87.23 | $34.70 | 359,054 |
| 2018-06-04 | $87.68 | $88.01 | $87.04 | $87.27 | $34.71 | 460,080 |
| 2018-06-01 | $87.70 | $87.70 | $86.71 | $87.26 | $34.71 | 398,764 |
| 2018-05-31 | $87.65 | $87.65 | $86.83 | $87.31 | $34.73 | 726,460 |
| 2018-05-30 | $87.50 | $87.90 | $86.98 | $87.72 | $34.89 | 476,366 |
| 2018-05-29 | $87.60 | $87.73 | $86.24 | $86.68 | $34.48 | 989,878 |
| 2018-05-25 | $88.72 | $89.04 | $88.35 | $88.55 | $35.22 | 420,262 |
| 2018-05-24 | $89.57 | $89.57 | $88.62 | $89.30 | $35.52 | 715,260 |
| 2018-05-23 | $90.57 | $91.21 | $88.46 | $89.56 | $35.62 | 1,554,630 |
| 2018-05-22 | $91.23 | $91.82 | $91.19 | $91.28 | $36.31 | 727,972 |
| 2018-05-21 | $90.75 | $91.15 | $90.37 | $90.95 | $36.18 | 279,688 |
| 2018-05-18 | $90.65 | $90.66 | $90.00 | $90.32 | $35.92 | 398,278 |
| 2018-05-17 | $91.14 | $91.51 | $90.80 | $91.11 | $36.24 | 321,952 |
| 2018-05-16 | $90.72 | $91.38 | $90.64 | $91.20 | $36.28 | 390,324 |
| 2018-05-15 | $90.08 | $90.84 | $89.91 | $90.55 | $36.02 | 438,096 |
| 2018-05-14 | $90.19 | $91.00 | $90.19 | $90.73 | $36.09 | 397,324 |
| 2018-05-11 | $90.05 | $90.19 | $89.81 | $90.02 | $35.81 | 538,576 |
| 2018-05-10 | $89.37 | $90.10 | $89.28 | $89.93 | $35.77 | 487,694 |
| 2018-05-09 | $88.27 | $88.82 | $87.71 | $88.74 | $35.30 | 719,364 |
| 2018-05-08 | $87.71 | $87.84 | $87.25 | $87.84 | $34.94 | 400,998 |
| 2018-05-07 | $87.64 | $88.11 | $87.46 | $87.94 | $34.98 | 338,068 |
| 2018-05-04 | $86.72 | $87.70 | $86.69 | $87.50 | $34.80 | 405,554 |
| 2018-05-03 | $86.99 | $87.28 | $86.27 | $87.18 | $34.68 | 499,384 |
| 2018-05-02 | $87.16 | $87.52 | $86.87 | $86.99 | $34.60 | 403,862 |
| 2018-05-01 | $86.94 | $87.25 | $86.46 | $87.15 | $34.66 | 650,958 |
| 2018-04-30 | $87.45 | $87.68 | $87.04 | $87.05 | $34.62 | 521,506 |
| 2018-04-27 | $86.97 | $87.41 | $86.96 | $87.25 | $34.70 | 371,908 |
| 2018-04-26 | $86.52 | $87.67 | $86.51 | $86.95 | $34.58 | 589,856 |
| 2018-04-25 | $85.66 | $86.41 | $85.55 | $86.30 | $34.33 | 549,362 |
| 2018-04-24 | $86.53 | $86.60 | $85.77 | $85.98 | $34.20 | 643,902 |
| 2018-04-23 | $86.33 | $86.46 | $85.94 | $86.18 | $34.28 | 690,088 |
| 2018-04-20 | $87.05 | $87.23 | $86.44 | $86.54 | $34.42 | 636,838 |
| 2018-04-19 | $87.91 | $88.07 | $87.09 | $87.25 | $34.70 | 454,022 |
| 2018-04-18 | $88.26 | $88.67 | $87.57 | $87.78 | $34.91 | 446,078 |
| 2018-04-17 | $88.18 | $88.66 | $88.06 | $88.10 | $35.04 | 555,364 |
| 2018-04-16 | $87.93 | $88.00 | $87.48 | $87.82 | $34.93 | 476,834 |
| 2018-04-13 | $88.54 | $88.54 | $87.21 | $87.37 | $34.75 | 658,372 |
| 2018-04-12 | $88.23 | $88.41 | $87.84 | $87.96 | $34.99 | 613,970 |
| 2018-04-11 | $88.63 | $88.73 | $88.15 | $88.33 | $35.13 | 498,512 |
| 2018-04-10 | $89.05 | $89.24 | $88.65 | $88.78 | $35.31 | 549,482 |
| 2018-04-09 | $87.56 | $88.78 | $87.33 | $88.11 | $35.05 | 627,888 |
| 2018-04-06 | $88.01 | $88.46 | $86.93 | $87.27 | $34.71 | 733,334 |
| 2018-04-05 | $87.96 | $88.69 | $87.55 | $88.57 | $35.23 | 906,002 |
| 2018-04-04 | $86.80 | $87.75 | $86.17 | $87.54 | $34.82 | 840,288 |
| 2018-04-03 | $87.86 | $88.27 | $87.38 | $87.79 | $34.92 | 801,884 |
| 2018-04-02 | $88.28 | $88.28 | $86.64 | $87.33 | $34.74 | 814,468 |
| 2018-03-29 | $87.80 | $88.37 | $87.44 | $88.28 | $35.11 | 828,734 |
| 2018-03-28 | $87.50 | $88.33 | $86.93 | $87.36 | $34.75 | 1,026,466 |
| 2018-03-27 | $88.12 | $88.44 | $87.29 | $87.65 | $34.86 | 1,351,428 |
| 2018-03-26 | $89.32 | $89.32 | $88.28 | $88.98 | $34.98 | 982,680 |
| 2018-03-23 | $90.40 | $90.73 | $88.46 | $88.59 | $34.83 | 1,136,160 |
| 2018-03-22 | $91.10 | $91.10 | $89.50 | $89.79 | $35.30 | 1,987,246 |
| 2018-03-21 | $90.53 | $91.84 | $90.31 | $91.34 | $35.91 | 2,653,612 |
| 2018-03-20 | $89.73 | $90.05 | $89.41 | $89.79 | $35.30 | 992,094 |
| 2018-03-19 | $89.52 | $89.99 | $89.09 | $89.56 | $35.21 | 873,766 |
| 2018-03-16 | $90.15 | $90.55 | $89.51 | $89.56 | $35.21 | 1,134,816 |
| 2018-03-15 | $91.14 | $91.17 | $90.04 | $90.21 | $35.46 | 872,198 |
| 2018-03-14 | $91.47 | $91.64 | $90.97 | $91.20 | $35.85 | 587,380 |
| 2018-03-13 | $92.07 | $92.24 | $90.86 | $90.95 | $35.75 | 690,154 |
| 2018-03-12 | $92.06 | $92.46 | $91.76 | $91.96 | $36.15 | 565,866 |
| 2018-03-09 | $92.14 | $92.21 | $91.22 | $92.05 | $36.19 | 659,890 |
| 2018-03-08 | $90.82 | $91.38 | $90.60 | $91.22 | $35.86 | 759,290 |
| 2018-03-07 | $89.76 | $90.96 | $89.73 | $90.63 | $35.63 | 696,760 |
| 2018-03-06 | $90.29 | $90.74 | $90.00 | $90.69 | $35.65 | 769,150 |
| 2018-03-05 | $88.72 | $89.81 | $88.61 | $89.59 | $35.22 | 906,316 |
| 2018-03-02 | $90.31 | $90.38 | $89.46 | $89.74 | $35.28 | 1,286,370 |
| 2018-03-01 | $91.42 | $91.62 | $90.52 | $91.04 | $35.79 | 919,206 |
| 2018-02-28 | $93.65 | $93.72 | $91.25 | $91.25 | $35.87 | 1,002,818 |
| 2018-02-27 | $93.50 | $93.94 | $93.19 | $93.43 | $36.73 | 670,246 |
| 2018-02-26 | $94.08 | $94.08 | $93.11 | $93.74 | $36.85 | 714,694 |
| 2018-02-23 | $93.07 | $94.06 | $92.75 | $93.96 | $36.94 | 1,114,582 |
| 2018-02-22 | $93.84 | $94.16 | $91.35 | $92.03 | $36.18 | 1,612,448 |
| 2018-02-21 | $91.25 | $92.30 | $91.20 | $91.75 | $36.07 | 1,207,166 |
| 2018-02-20 | $91.07 | $91.58 | $90.72 | $90.88 | $35.73 | 1,004,838 |
| 2018-02-16 | $91.99 | $92.20 | $91.48 | $91.57 | $36.00 | 574,152 |
| 2018-02-15 | $92.78 | $93.09 | $91.66 | $92.41 | $36.33 | 630,336 |
| 2018-02-14 | $90.70 | $92.63 | $90.14 | $92.40 | $36.32 | 817,298 |
| 2018-02-13 | $90.80 | $91.42 | $90.51 | $91.06 | $35.80 | 533,194 |
| 2018-02-12 | $91.01 | $91.53 | $90.15 | $90.99 | $35.77 | 734,342 |
| 2018-02-09 | $90.57 | $90.57 | $89.12 | $90.18 | $35.45 | 972,448 |
| 2018-02-08 | $93.03 | $93.03 | $90.15 | $90.16 | $35.44 | 971,812 |
| 2018-02-07 | $93.00 | $93.20 | $92.45 | $92.70 | $36.44 | 712,566 |
| 2018-02-06 | $90.97 | $93.15 | $90.01 | $92.81 | $36.48 | 1,229,650 |
| 2018-02-05 | $94.69 | $94.75 | $92.09 | $92.33 | $36.30 | 1,415,760 |
| 2018-02-02 | $97.82 | $97.84 | $95.74 | $95.80 | $37.66 | 956,838 |
| 2018-02-01 | $98.69 | $98.81 | $98.25 | $98.66 | $38.78 | 475,390 |
| 2018-01-31 | $99.05 | $99.24 | $98.59 | $99.02 | $38.93 | 649,904 |
| 2018-01-30 | $98.54 | $98.84 | $98.25 | $98.65 | $38.78 | 607,310 |
| 2018-01-29 | $98.62 | $98.82 | $98.27 | $98.59 | $38.76 | 639,690 |
| 2018-01-26 | $98.77 | $99.08 | $98.37 | $98.78 | $38.83 | 402,534 |
| 2018-01-25 | $99.34 | $99.53 | $98.36 | $98.63 | $38.77 | 577,574 |
| 2018-01-24 | $99.38 | $99.38 | $98.17 | $99.10 | $38.96 | 573,400 |
| 2018-01-23 | $98.08 | $98.52 | $97.19 | $98.45 | $38.70 | 718,738 |
| 2018-01-22 | $98.43 | $98.80 | $98.00 | $98.21 | $38.61 | 673,324 |
| 2018-01-19 | $98.58 | $98.70 | $97.87 | $97.95 | $38.50 | 876,400 |
| 2018-01-18 | $99.05 | $99.05 | $98.21 | $98.48 | $38.71 | 717,096 |
| 2018-01-17 | $98.76 | $99.65 | $97.84 | $99.04 | $38.93 | 723,610 |
| 2018-01-16 | $98.96 | $98.96 | $98.04 | $98.44 | $38.70 | 848,092 |
| 2018-01-12 | $98.34 | $98.66 | $97.96 | $98.62 | $38.77 | 695,570 |
| 2018-01-11 | $98.37 | $98.55 | $97.90 | $98.21 | $38.61 | 682,892 |
| 2018-01-10 | $99.00 | $99.18 | $97.73 | $98.16 | $38.59 | 841,248 |
| 2018-01-09 | $99.55 | $99.59 | $98.84 | $99.08 | $38.95 | 605,730 |
| 2018-01-08 | $99.90 | $99.90 | $99.15 | $99.47 | $39.10 | 580,720 |
| 2018-01-05 | $99.80 | $100.01 | $99.52 | $99.88 | $39.26 | 588,558 |
| 2018-01-04 | $98.29 | $99.48 | $98.13 | $99.06 | $38.94 | 712,712 |
| 2018-01-03 | $97.94 | $98.40 | $97.85 | $98.12 | $38.57 | 686,144 |
| 2018-01-02 | $97.67 | $98.06 | $97.33 | $97.88 | $38.48 | 680,490 |
| 2017-12-29 | $97.35 | $97.75 | $97.21 | $97.41 | $38.29 | 550,032 |
| 2017-12-28 | $96.52 | $97.41 | $96.52 | $97.33 | $38.26 | 1,069,740 |
| 2017-12-27 | $95.66 | $96.54 | $95.66 | $96.34 | $37.87 | 960,536 |
| 2017-12-26 | $97.10 | $97.26 | $96.43 | $96.66 | $37.49 | 519,788 |
| 2017-12-22 | $96.80 | $96.89 | $96.49 | $96.77 | $37.53 | 548,076 |
| 2017-12-21 | $95.88 | $97.30 | $95.88 | $96.91 | $37.59 | 1,095,746 |
| 2017-12-20 | $95.09 | $95.30 | $94.63 | $95.19 | $36.92 | 1,708,134 |
| 2017-12-19 | $93.87 | $94.92 | $93.73 | $94.51 | $36.66 | 779,470 |
| 2017-12-18 | $93.20 | $93.87 | $93.00 | $93.57 | $36.29 | 718,876 |
| 2017-12-15 | $93.90 | $93.97 | $92.67 | $92.72 | $35.96 | 1,066,974 |
| 2017-12-14 | $93.66 | $94.06 | $93.15 | $93.86 | $36.41 | 667,824 |
| 2017-12-13 | $93.56 | $94.00 | $93.34 | $93.53 | $36.28 | 804,348 |
| 2017-12-12 | $93.36 | $93.65 | $93.05 | $93.43 | $36.24 | 489,720 |
| 2017-12-11 | $93.00 | $93.31 | $92.83 | $93.15 | $36.13 | 454,960 |
| 2017-12-08 | $93.28 | $93.31 | $92.79 | $93.00 | $36.07 | 451,394 |
| 2017-12-07 | $92.71 | $93.16 | $92.38 | $93.01 | $36.08 | 663,354 |
| 2017-12-06 | $94.09 | $94.50 | $92.89 | $93.01 | $36.08 | 785,274 |
| 2017-12-05 | $94.92 | $95.36 | $93.72 | $94.05 | $36.48 | 1,203,632 |
| 2017-12-04 | $96.22 | $96.64 | $94.64 | $94.75 | $36.75 | 1,043,438 |
| 2017-12-01 | $92.65 | $95.73 | $92.53 | $95.47 | $37.03 | 2,836,384 |
| 2017-11-30 | $90.15 | $92.05 | $90.00 | $91.76 | $35.59 | 2,002,102 |
| 2017-11-29 | $89.67 | $89.76 | $88.72 | $89.28 | $34.63 | 1,160,796 |
| 2017-11-28 | $90.04 | $90.09 | $89.18 | $89.78 | $34.82 | 815,580 |
| 2017-11-27 | $90.63 | $90.85 | $89.96 | $90.04 | $34.92 | 676,538 |
| 2017-11-24 | $90.26 | $90.73 | $90.18 | $90.48 | $35.09 | 177,426 |
| 2017-11-22 | $90.10 | $90.40 | $89.85 | $90.29 | $35.02 | 549,566 |
| 2017-11-21 | $90.00 | $90.39 | $89.73 | $89.79 | $34.83 | 616,246 |
| 2017-11-20 | $90.16 | $90.31 | $89.69 | $89.84 | $34.85 | 930,126 |
| 2017-11-17 | $89.36 | $90.59 | $89.23 | $90.16 | $34.97 | 2,194,840 |
| 2017-11-16 | $88.54 | $89.70 | $88.54 | $89.52 | $34.72 | 1,328,584 |
| 2017-11-15 | $87.73 | $88.45 | $87.61 | $88.38 | $34.28 | 587,416 |
| 2017-11-14 | $88.59 | $88.83 | $88.18 | $88.40 | $34.29 | 511,590 |
| 2017-11-13 | $89.02 | $89.02 | $88.26 | $88.85 | $34.46 | 574,470 |
| 2017-11-10 | $90.01 | $90.09 | $89.22 | $89.46 | $34.70 | 417,246 |
| 2017-11-09 | $89.86 | $90.24 | $89.78 | $89.98 | $34.90 | 1,011,900 |
| 2017-11-08 | $90.00 | $90.07 | $89.71 | $90.03 | $34.92 | 446,518 |
| 2017-11-07 | $89.48 | $89.87 | $89.31 | $89.76 | $34.82 | 539,610 |
| 2017-11-06 | $89.40 | $90.22 | $89.37 | $90.13 | $34.96 | 465,936 |
| 2017-11-03 | $89.28 | $89.44 | $89.02 | $89.40 | $34.68 | 518,992 |
| 2017-11-02 | $88.42 | $88.85 | $88.41 | $88.79 | $34.44 | 522,728 |
| 2017-11-01 | $88.27 | $88.59 | $88.06 | $88.28 | $34.24 | 600,542 |
| 2017-10-31 | $88.25 | $88.36 | $87.98 | $88.05 | $34.15 | 815,532 |
| 2017-10-30 | $88.24 | $88.80 | $88.18 | $88.60 | $34.37 | 622,762 |
| 2017-10-27 | $87.88 | $88.30 | $87.21 | $88.27 | $34.24 | 682,686 |
| 2017-10-26 | $88.89 | $89.11 | $87.95 | $88.04 | $34.15 | 1,057,832 |
| 2017-10-25 | $90.37 | $90.41 | $88.39 | $88.79 | $34.44 | 3,297,686 |
| 2017-10-24 | $89.19 | $90.02 | $89.00 | $89.89 | $34.87 | 1,752,848 |
| 2017-10-23 | $89.32 | $89.45 | $89.07 | $89.13 | $34.57 | 580,394 |
| 2017-10-20 | $90.01 | $90.01 | $89.13 | $89.22 | $34.61 | 772,294 |
| 2017-10-19 | $90.01 | $90.59 | $90.01 | $90.34 | $35.04 | 818,694 |
| 2017-10-18 | $89.91 | $90.72 | $89.83 | $90.54 | $35.12 | 1,624,648 |
| 2017-10-17 | $89.67 | $89.77 | $89.17 | $89.72 | $34.80 | 1,156,168 |
| 2017-10-16 | $89.93 | $90.01 | $89.46 | $89.67 | $34.78 | 581,010 |
| 2017-10-13 | $89.81 | $90.03 | $89.60 | $89.94 | $34.89 | 572,272 |
| 2017-10-12 | $89.95 | $90.01 | $89.64 | $89.72 | $34.80 | 686,210 |
| 2017-10-11 | $89.25 | $90.18 | $89.25 | $90.10 | $34.95 | 1,129,532 |
| 2017-10-10 | $88.69 | $89.42 | $88.69 | $89.19 | $34.59 | 795,046 |
| 2017-10-09 | $88.73 | $88.73 | $87.99 | $87.99 | $34.13 | 476,882 |
| 2017-10-06 | $88.42 | $88.59 | $88.10 | $88.54 | $34.34 | 693,510 |
| 2017-10-05 | $88.51 | $88.65 | $88.25 | $88.45 | $34.31 | 662,876 |
| 2017-10-04 | $88.78 | $88.95 | $88.59 | $88.90 | $34.48 | 634,880 |
| 2017-10-03 | $87.91 | $88.73 | $87.90 | $88.73 | $34.42 | 718,572 |
| 2017-10-02 | $87.43 | $88.15 | $87.42 | $87.92 | $34.10 | 914,592 |
| 2017-09-29 | $87.70 | $87.99 | $87.49 | $87.52 | $33.95 | 949,816 |
| 2017-09-28 | $87.13 | $88.00 | $87.13 | $87.71 | $34.02 | 1,059,764 |
| 2017-09-27 | $87.83 | $88.14 | $87.25 | $87.35 | $33.88 | 1,571,752 |
| 2017-09-26 | $89.13 | $89.31 | $88.66 | $88.95 | $34.00 | 1,301,036 |
| 2017-09-25 | $88.72 | $89.27 | $88.72 | $88.91 | $33.98 | 780,854 |
| 2017-09-22 | $88.24 | $88.92 | $88.24 | $88.76 | $33.92 | 1,023,058 |
| 2017-09-21 | $87.57 | $88.31 | $87.43 | $88.15 | $33.69 | 630,552 |
| 2017-09-20 | $87.99 | $88.23 | $87.05 | $87.48 | $33.43 | 1,102,780 |
| 2017-09-19 | $87.49 | $87.95 | $87.39 | $87.74 | $33.53 | 990,906 |
| 2017-09-18 | $88.14 | $88.17 | $87.04 | $87.27 | $33.35 | 945,134 |
| 2017-09-15 | $88.34 | $88.40 | $87.67 | $87.90 | $33.59 | 892,766 |
| 2017-09-14 | $87.92 | $88.22 | $87.77 | $88.22 | $33.72 | 539,068 |
| 2017-09-13 | $87.55 | $88.07 | $87.48 | $87.92 | $33.60 | 1,437,056 |
| 2017-09-12 | $87.57 | $87.78 | $87.22 | $87.55 | $33.46 | 735,806 |
| 2017-09-11 | $87.00 | $87.53 | $86.98 | $87.51 | $33.44 | 549,872 |
| 2017-09-08 | $86.48 | $86.78 | $86.32 | $86.66 | $33.12 | 779,574 |
| 2017-09-07 | $86.24 | $86.70 | $86.19 | $86.46 | $33.04 | 1,305,752 |
| 2017-09-06 | $84.78 | $86.07 | $84.06 | $85.89 | $32.83 | 1,754,460 |
| 2017-09-05 | $84.51 | $84.57 | $83.87 | $84.09 | $32.14 | 1,424,642 |
| 2017-09-01 | $84.61 | $84.94 | $84.25 | $84.60 | $32.33 | 848,426 |
| 2017-08-31 | $83.94 | $84.15 | $83.47 | $83.96 | $32.09 | 938,580 |
| 2017-08-30 | $83.38 | $83.49 | $83.02 | $83.35 | $31.86 | 675,384 |
| 2017-08-29 | $84.10 | $84.25 | $83.32 | $83.51 | $31.92 | 815,408 |
| 2017-08-28 | $85.07 | $85.07 | $84.22 | $84.39 | $32.25 | 617,046 |
| 2017-08-25 | $84.68 | $85.21 | $84.17 | $84.88 | $32.44 | 1,036,268 |
| 2017-08-24 | $86.80 | $86.80 | $84.05 | $84.35 | $32.24 | 1,456,388 |
| 2017-08-23 | $84.49 | $86.04 | $84.49 | $85.84 | $32.81 | 918,134 |
| 2017-08-22 | $85.25 | $85.45 | $84.70 | $84.74 | $32.39 | 683,904 |
| 2017-08-21 | $85.07 | $85.31 | $84.81 | $84.91 | $32.45 | 678,462 |
| 2017-08-18 | $84.58 | $85.14 | $84.14 | $84.95 | $32.47 | 964,448 |
| 2017-08-17 | $84.59 | $85.03 | $84.15 | $84.18 | $32.17 | 580,292 |
| 2017-08-16 | $84.66 | $84.89 | $84.38 | $84.74 | $32.39 | 679,946 |
| 2017-08-15 | $84.74 | $84.74 | $84.05 | $84.34 | $32.23 | 873,354 |
| 2017-08-14 | $84.72 | $85.45 | $84.30 | $84.59 | $32.33 | 706,140 |
| 2017-08-11 | $84.06 | $84.40 | $83.48 | $84.16 | $32.16 | 910,494 |
| 2017-08-10 | $85.24 | $85.42 | $83.79 | $83.95 | $32.08 | 1,168,766 |
| 2017-08-09 | $85.63 | $85.87 | $85.23 | $85.39 | $32.63 | 609,128 |
| 2017-08-08 | $85.85 | $86.39 | $85.72 | $86.24 | $32.96 | 820,736 |
| 2017-08-07 | $85.73 | $86.04 | $85.58 | $85.96 | $32.85 | 590,442 |
| 2017-08-04 | $86.30 | $86.31 | $85.56 | $85.73 | $32.76 | 555,530 |
| 2017-08-03 | $86.06 | $86.61 | $85.95 | $86.09 | $32.90 | 719,192 |
| 2017-08-02 | $86.17 | $86.36 | $85.69 | $86.24 | $32.96 | 852,658 |
| 2017-08-01 | $87.12 | $87.20 | $85.95 | $86.22 | $32.95 | 798,782 |
| 2017-07-31 | $86.62 | $87.15 | $86.30 | $86.84 | $33.19 | 2,302,544 |
| 2017-07-28 | $85.98 | $86.60 | $85.71 | $86.53 | $33.07 | 1,595,746 |
| 2017-07-27 | $86.23 | $86.23 | $85.17 | $85.43 | $32.65 | 1,466,030 |
| 2017-07-26 | $85.97 | $86.41 | $85.66 | $86.14 | $32.92 | 808,674 |
| 2017-07-25 | $86.73 | $86.79 | $85.89 | $86.00 | $32.87 | 1,686,838 |
| 2017-07-24 | $86.44 | $86.46 | $85.93 | $86.16 | $32.93 | 877,964 |
| 2017-07-21 | $86.61 | $86.82 | $86.10 | $86.29 | $32.98 | 655,342 |
| 2017-07-20 | $86.68 | $87.30 | $86.68 | $86.78 | $33.17 | 967,044 |
| 2017-07-19 | $85.58 | $86.65 | $85.41 | $86.61 | $33.10 | 1,985,876 |
| 2017-07-18 | $85.57 | $85.73 | $84.62 | $85.24 | $32.58 | 1,516,772 |
| 2017-07-17 | $85.48 | $85.73 | $84.93 | $85.03 | $32.50 | 1,181,440 |
| 2017-07-14 | $84.82 | $85.60 | $84.69 | $85.47 | $32.67 | 1,733,532 |
| 2017-07-13 | $84.49 | $85.05 | $84.21 | $84.84 | $32.42 | 1,535,844 |
| 2017-07-12 | $82.65 | $84.54 | $82.55 | $84.30 | $32.22 | 1,667,590 |
| 2017-07-11 | $82.42 | $82.42 | $81.70 | $82.33 | $31.47 | 1,116,718 |
| 2017-07-10 | $82.27 | $82.68 | $81.76 | $82.30 | $31.45 | 1,650,550 |
| 2017-07-07 | $82.43 | $82.50 | $81.51 | $82.26 | $31.44 | 960,622 |
| 2017-07-06 | $82.05 | $82.49 | $81.83 | $81.94 | $31.32 | 1,226,334 |
| 2017-07-05 | $81.75 | $82.09 | $81.11 | $81.87 | $31.29 | 2,045,402 |
| 2017-07-03 | $81.22 | $81.98 | $81.19 | $81.75 | $31.24 | 555,340 |
| 2017-06-30 | $81.70 | $81.99 | $80.74 | $81.16 | $31.02 | 1,988,848 |
| 2017-06-29 | $82.26 | $82.28 | $80.90 | $81.37 | $31.10 | 1,768,516 |
| 2017-06-28 | $80.29 | $81.70 | $80.28 | $81.59 | $31.18 | 2,787,688 |
| 2017-06-27 | $79.66 | $79.92 | $79.37 | $79.72 | $30.47 | 3,524,024 |
| 2017-06-26 | $80.23 | $80.60 | $78.85 | $79.14 | $30.25 | 8,480,554 |
| 2017-06-23 | $80.86 | $81.63 | $80.56 | $80.64 | $30.33 | 26,519,698 |
| 2017-06-22 | $79.65 | $81.21 | $79.59 | $80.95 | $30.45 | 3,172,560 |
| 2017-06-21 | $80.12 | $80.13 | $79.13 | $79.23 | $29.80 | 2,693,710 |
| 2017-06-20 | $80.61 | $80.64 | $80.00 | $80.02 | $30.10 | 1,380,620 |
| 2017-06-19 | $80.91 | $81.29 | $80.63 | $80.80 | $30.39 | 1,896,012 |
| 2017-06-16 | $79.86 | $80.66 | $79.30 | $80.64 | $30.33 | 2,183,302 |
| 2017-06-15 | $79.14 | $79.95 | $78.79 | $79.84 | $30.03 | 1,349,886 |
| 2017-06-14 | $80.22 | $80.26 | $79.49 | $79.71 | $29.98 | 1,886,272 |
| 2017-06-13 | $80.87 | $80.90 | $79.82 | $80.16 | $30.15 | 1,491,006 |
| 2017-06-12 | $79.80 | $80.54 | $79.01 | $80.07 | $30.12 | 1,641,536 |
| 2017-06-09 | $78.31 | $80.12 | $78.27 | $79.79 | $30.01 | 2,116,208 |
| 2017-06-08 | $77.83 | $78.38 | $77.67 | $78.09 | $29.37 | 1,919,190 |
| 2017-06-07 | $78.31 | $78.46 | $77.38 | $77.61 | $29.19 | 1,691,264 |
| 2017-06-06 | $78.13 | $78.27 | $77.69 | $78.19 | $29.41 | 1,090,862 |
| 2017-06-05 | $78.34 | $78.54 | $77.57 | $78.28 | $29.44 | 1,454,988 |
| 2017-06-02 | $78.11 | $78.83 | $77.65 | $78.25 | $29.43 | 1,849,922 |
| 2017-06-01 | $78.38 | $78.51 | $77.68 | $78.15 | $29.40 | 2,516,862 |
| 2017-05-31 | $78.18 | $78.27 | $77.33 | $78.07 | $29.37 | 2,603,826 |
| 2017-05-30 | $78.37 | $78.61 | $78.04 | $78.23 | $29.43 | 1,671,622 |
| 2017-05-26 | $78.13 | $78.35 | $77.94 | $78.29 | $29.45 | 1,538,050 |
| 2017-05-25 | $79.80 | $79.92 | $78.00 | $78.08 | $29.37 | 2,136,338 |
| 2017-05-24 | $79.22 | $79.31 | $78.24 | $79.22 | $29.80 | 2,306,942 |
| 2017-05-23 | $79.69 | $79.71 | $79.10 | $79.17 | $29.78 | 1,818,420 |
| 2017-05-22 | $79.16 | $79.35 | $78.90 | $78.96 | $29.70 | 952,940 |
| 2017-05-19 | $78.30 | $79.12 | $78.18 | $78.86 | $29.66 | 1,669,502 |
| 2017-05-18 | $77.51 | $78.69 | $77.20 | $77.92 | $29.31 | 2,208,490 |
| 2017-05-17 | $78.14 | $78.35 | $77.63 | $77.97 | $29.33 | 2,321,520 |
| 2017-05-16 | $79.45 | $79.55 | $78.70 | $78.85 | $29.66 | 2,118,662 |
| 2017-05-15 | $78.73 | $79.21 | $78.57 | $79.04 | $29.73 | 2,329,556 |
| 2017-05-12 | $78.28 | $78.51 | $77.63 | $78.11 | $29.38 | 3,696,720 |
| 2017-05-11 | $78.72 | $78.89 | $77.95 | $78.38 | $29.48 | 4,720,884 |
| 2017-05-10 | $79.02 | $79.84 | $78.80 | $79.60 | $29.94 | 2,573,640 |
| 2017-05-09 | $79.51 | $79.80 | $78.68 | $78.94 | $29.69 | 3,450,444 |
| 2017-05-08 | $79.82 | $80.24 | $79.32 | $79.53 | $29.92 | 4,049,786 |
| 2017-05-05 | $78.32 | $79.71 | $78.19 | $79.57 | $29.93 | 4,632,016 |
| 2017-05-04 | $79.39 | $79.48 | $77.95 | $78.07 | $29.37 | 11,096,272 |
| 2017-05-03 | $79.39 | $79.65 | $79.18 | $79.58 | $29.93 | 2,048,770 |
| 2017-05-02 | $80.02 | $80.08 | $79.30 | $79.57 | $29.93 | 2,356,098 |
| 2017-05-01 | $81.18 | $81.33 | $80.04 | $80.16 | $30.15 | 2,345,760 |
| 2017-04-28 | $80.61 | $81.32 | $80.31 | $80.83 | $30.40 | 2,284,642 |
| 2017-04-27 | $81.62 | $81.80 | $79.69 | $80.61 | $30.32 | 4,057,132 |
| 2017-04-26 | $83.65 | $83.65 | $81.22 | $81.53 | $30.67 | 3,144,038 |
| 2017-04-25 | $83.81 | $83.88 | $83.50 | $83.57 | $31.43 | 1,789,992 |
| 2017-04-24 | $84.09 | $84.26 | $83.68 | $83.69 | $31.48 | 1,334,014 |
| 2017-04-21 | $83.41 | $83.67 | $82.75 | $82.85 | $31.16 | 968,434 |
| 2017-04-20 | $83.11 | $83.69 | $82.93 | $83.49 | $31.40 | 1,396,632 |
| 2017-04-19 | $83.94 | $84.24 | $82.90 | $82.95 | $31.20 | 1,292,940 |
| 2017-04-18 | $84.46 | $84.46 | $83.09 | $83.82 | $31.53 | 1,604,652 |
| 2017-04-17 | $84.35 | $85.10 | $84.32 | $84.79 | $31.89 | 1,816,776 |
| 2017-04-13 | $85.27 | $85.52 | $84.14 | $84.16 | $31.66 | 1,519,470 |
| 2017-04-12 | $86.24 | $86.28 | $85.16 | $85.42 | $32.13 | 2,043,728 |
| 2017-04-11 | $86.10 | $86.23 | $85.18 | $86.15 | $32.41 | 2,187,656 |
| 2017-04-10 | $86.25 | $86.72 | $85.77 | $86.10 | $32.39 | 1,366,812 |
| 2017-04-07 | $86.16 | $86.56 | $85.94 | $86.17 | $32.41 | 1,310,892 |
| 2017-04-06 | $85.71 | $86.38 | $85.26 | $86.11 | $32.39 | 1,873,806 |
| 2017-04-05 | $87.01 | $87.04 | $85.53 | $85.54 | $32.18 | 1,330,882 |
| 2017-04-04 | $85.99 | $86.59 | $85.70 | $86.46 | $32.52 | 1,322,746 |
| 2017-04-03 | $86.02 | $86.45 | $85.05 | $86.42 | $32.51 | 1,821,166 |
| 2017-03-31 | $85.84 | $86.73 | $85.66 | $86.21 | $32.43 | 5,063,934 |
| 2017-03-30 | $87.84 | $87.85 | $84.72 | $85.31 | $32.09 | 13,360,248 |
| 2017-03-29 | $87.70 | $87.97 | $87.46 | $87.92 | $33.07 | 730,912 |
| 2017-03-28 | $86.93 | $87.82 | $86.93 | $87.66 | $32.97 | 700,580 |
| 2017-03-27 | $86.14 | $87.05 | $85.83 | $86.93 | $32.70 | 880,804 |
| 2017-03-24 | $87.36 | $87.54 | $86.43 | $86.68 | $32.60 | 963,516 |
| 2017-03-23 | $86.96 | $88.53 | $86.84 | $88.33 | $32.75 | 1,178,854 |
| 2017-03-22 | $86.56 | $87.18 | $85.71 | $87.08 | $32.28 | 1,080,584 |
| 2017-03-21 | $88.42 | $88.85 | $86.88 | $87.01 | $32.26 | 1,906,538 |
| 2017-03-20 | $88.07 | $88.15 | $87.51 | $87.72 | $32.52 | 844,636 |
| 2017-03-17 | $88.56 | $89.09 | $87.99 | $88.19 | $32.69 | 612,872 |
| 2017-03-16 | $88.61 | $89.18 | $88.48 | $88.53 | $32.82 | 710,122 |
| 2017-03-15 | $88.42 | $88.70 | $87.70 | $88.60 | $32.85 | 1,164,858 |
| 2017-03-14 | $88.28 | $88.38 | $87.82 | $88.32 | $32.74 | 958,066 |
| 2017-03-13 | $88.67 | $89.05 | $88.48 | $88.51 | $32.81 | 920,368 |
| 2017-03-10 | $89.20 | $89.37 | $88.08 | $88.62 | $32.85 | 1,294,510 |
| 2017-03-09 | $88.79 | $89.06 | $88.39 | $88.66 | $32.87 | 738,192 |
| 2017-03-08 | $89.34 | $89.65 | $88.76 | $88.82 | $32.93 | 932,642 |
| 2017-03-07 | $88.95 | $89.62 | $88.77 | $89.30 | $33.10 | 521,530 |
| 2017-03-06 | $88.71 | $89.36 | $88.35 | $89.18 | $33.06 | 625,878 |
| 2017-03-03 | $88.79 | $89.18 | $88.50 | $89.14 | $33.05 | 683,030 |
| 2017-03-02 | $88.88 | $89.18 | $88.29 | $88.83 | $32.93 | 1,026,726 |
| 2017-03-01 | $89.00 | $89.00 | $88.22 | $88.80 | $32.92 | 1,081,000 |
| 2017-02-28 | $89.56 | $89.75 | $87.98 | $88.00 | $32.62 | 1,043,772 |
| 2017-02-27 | $90.43 | $90.64 | $89.61 | $90.04 | $33.38 | 1,421,908 |
| 2017-02-24 | $90.80 | $91.25 | $90.02 | $90.43 | $33.52 | 1,320,444 |
| 2017-02-23 | $91.67 | $92.22 | $90.44 | $91.10 | $33.77 | 1,577,166 |
| 2017-02-22 | $89.25 | $89.90 | $89.14 | $89.90 | $33.33 | 765,766 |
| 2017-02-21 | $88.85 | $89.71 | $88.69 | $89.46 | $33.16 | 687,854 |
| 2017-02-17 | $88.77 | $89.03 | $88.56 | $88.96 | $32.98 | 712,688 |
| 2017-02-16 | $89.20 | $89.44 | $88.98 | $89.09 | $33.03 | 634,274 |
| 2017-02-15 | $88.57 | $89.07 | $88.33 | $88.99 | $32.99 | 578,810 |
| 2017-02-14 | $88.50 | $88.79 | $88.23 | $88.61 | $32.85 | 710,734 |
| 2017-02-13 | $88.21 | $88.55 | $88.18 | $88.30 | $32.73 | 589,380 |
| 2017-02-10 | $87.63 | $88.13 | $87.24 | $87.92 | $32.59 | 781,828 |
| 2017-02-09 | $86.91 | $87.62 | $86.67 | $87.21 | $32.33 | 760,964 |
| 2017-02-08 | $86.61 | $86.64 | $85.89 | $86.53 | $32.08 | 900,786 |
| 2017-02-07 | $86.22 | $86.62 | $85.91 | $86.51 | $32.07 | 515,284 |
| 2017-02-06 | $86.37 | $86.60 | $85.90 | $86.54 | $32.08 | 388,886 |
| 2017-02-03 | $86.04 | $87.17 | $85.93 | $86.66 | $32.13 | 890,460 |
| 2017-02-02 | $86.05 | $86.12 | $85.35 | $85.71 | $31.77 | 521,158 |
| 2017-02-01 | $85.41 | $85.86 | $84.73 | $85.85 | $31.83 | 887,158 |
| 2017-01-31 | $85.84 | $86.17 | $84.64 | $85.20 | $31.59 | 1,077,024 |
| 2017-01-30 | $85.89 | $85.96 | $85.30 | $85.55 | $31.71 | 720,598 |
| 2017-01-27 | $86.08 | $86.41 | $85.95 | $86.15 | $31.94 | 406,298 |
| 2017-01-26 | $86.02 | $86.43 | $85.71 | $86.29 | $31.99 | 603,176 |
| 2017-01-25 | $85.45 | $86.19 | $85.41 | $86.02 | $31.89 | 1,058,392 |
| 2017-01-24 | $83.98 | $85.18 | $83.51 | $85.02 | $31.52 | 1,014,970 |
| 2017-01-23 | $83.78 | $83.98 | $83.32 | $83.85 | $31.08 | 516,948 |
| 2017-01-20 | $83.58 | $84.12 | $83.45 | $83.92 | $31.11 | 654,888 |
| 2017-01-19 | $83.52 | $83.72 | $83.04 | $83.66 | $31.01 | 611,610 |
| 2017-01-18 | $84.53 | $84.75 | $83.28 | $83.52 | $30.96 | 695,184 |
| 2017-01-17 | $84.75 | $84.83 | $84.14 | $84.53 | $31.34 | 797,916 |
| 2017-01-13 | $84.46 | $85.09 | $84.46 | $84.68 | $31.39 | 639,294 |
| 2017-01-12 | $84.54 | $84.78 | $83.74 | $84.42 | $31.30 | 665,428 |
| 2017-01-11 | $83.67 | $84.28 | $83.23 | $84.28 | $31.24 | 1,184,210 |
| 2017-01-10 | $84.23 | $84.28 | $83.56 | $83.69 | $31.03 | 861,764 |
| 2017-01-09 | $84.18 | $84.50 | $83.59 | $84.14 | $31.19 | 487,124 |
| 2017-01-06 | $84.65 | $84.72 | $84.33 | $84.38 | $31.28 | 636,222 |
| 2017-01-05 | $84.00 | $84.73 | $83.86 | $84.44 | $31.30 | 1,000,224 |
| 2017-01-04 | $83.13 | $84.07 | $83.10 | $83.93 | $31.11 | 1,289,458 |
| 2017-01-03 | $81.84 | $82.46 | $81.84 | $82.46 | $30.57 | 1,504,666 |
| 2016-12-30 | $82.11 | $82.15 | $81.46 | $81.60 | $30.25 | 668,304 |
| 2016-12-29 | $81.71 | $82.06 | $81.53 | $81.81 | $30.33 | 736,668 |
| 2016-12-28 | $81.98 | $81.98 | $81.48 | $81.75 | $30.31 | 749,388 |
| 2016-12-27 | $82.01 | $82.44 | $81.82 | $81.97 | $30.39 | 464,302 |
| 2016-12-23 | $82.04 | $82.11 | $81.82 | $81.93 | $30.37 | 554,866 |
| 2016-12-22 | $83.18 | $83.36 | $82.51 | $83.18 | $30.38 | 1,252,532 |
| 2016-12-21 | $83.56 | $83.61 | $83.25 | $83.44 | $30.47 | 837,498 |
| 2016-12-20 | $83.31 | $83.82 | $83.19 | $83.55 | $30.51 | 1,128,126 |
| 2016-12-19 | $83.04 | $83.30 | $82.85 | $82.94 | $30.29 | 837,178 |
| 2016-12-16 | $83.83 | $83.83 | $83.10 | $83.18 | $30.38 | 1,064,648 |
| 2016-12-15 | $83.24 | $83.89 | $83.21 | $83.65 | $30.55 | 1,105,442 |
| 2016-12-14 | $85.18 | $85.40 | $83.76 | $83.88 | $30.63 | 1,490,748 |
| 2016-12-13 | $85.10 | $85.66 | $85.01 | $85.28 | $31.14 | 1,358,536 |
| 2016-12-12 | $85.01 | $85.29 | $84.67 | $84.86 | $30.99 | 1,105,554 |
| 2016-12-09 | $84.47 | $85.14 | $84.47 | $85.00 | $31.04 | 1,510,246 |
| 2016-12-08 | $83.85 | $85.07 | $83.85 | $84.71 | $30.94 | 3,278,250 |
| 2016-12-07 | $82.54 | $83.74 | $82.42 | $83.70 | $30.57 | 2,976,108 |
| 2016-12-06 | $81.98 | $82.58 | $81.74 | $82.42 | $30.10 | 2,787,520 |
| 2016-12-05 | $82.20 | $82.41 | $81.74 | $81.95 | $29.93 | 2,348,042 |
| 2016-12-02 | $81.49 | $81.91 | $81.25 | $81.69 | $29.83 | 4,738,412 |
| 2016-12-01 | $79.67 | $81.90 | $79.67 | $81.38 | $29.72 | 10,112,260 |
| 2016-11-30 | $79.13 | $79.35 | $78.31 | $78.67 | $28.73 | 2,480,076 |
| 2016-11-29 | $78.36 | $79.03 | $78.36 | $78.94 | $28.83 | 1,562,684 |
| 2016-11-28 | $78.67 | $79.00 | $78.49 | $78.58 | $28.70 | 2,463,302 |
| 2016-11-25 | $77.96 | $78.39 | $77.91 | $78.35 | $28.61 | 625,606 |
| 2016-11-23 | $77.73 | $78.45 | $77.68 | $78.08 | $28.51 | 943,582 |
| 2016-11-22 | $78.33 | $78.70 | $78.01 | $78.17 | $28.55 | 981,440 |
| 2016-11-21 | $77.55 | $78.26 | $77.55 | $78.20 | $28.56 | 784,092 |
| 2016-11-18 | $76.63 | $77.28 | $76.42 | $77.04 | $28.13 | 972,476 |
| 2016-11-17 | $76.64 | $77.27 | $76.62 | $76.73 | $28.02 | 853,512 |
| 2016-11-16 | $76.33 | $77.11 | $76.25 | $76.63 | $27.98 | 1,186,712 |
| 2016-11-15 | $75.87 | $76.73 | $75.72 | $76.73 | $28.02 | 1,256,782 |
| 2016-11-14 | $75.30 | $75.91 | $75.29 | $75.81 | $27.68 | 1,529,680 |
| 2016-11-11 | $75.49 | $76.03 | $74.72 | $75.33 | $27.51 | 795,878 |
| 2016-11-10 | $75.37 | $76.42 | $75.29 | $75.83 | $27.69 | 1,317,494 |
| 2016-11-09 | $73.66 | $75.79 | $73.59 | $75.50 | $27.57 | 1,135,812 |
| 2016-11-08 | $74.50 | $75.18 | $74.26 | $75.08 | $27.42 | 791,084 |
| 2016-11-07 | $74.04 | $74.72 | $74.04 | $74.58 | $27.24 | 781,306 |
| 2016-11-04 | $72.98 | $73.42 | $72.62 | $73.22 | $26.74 | 928,344 |
| 2016-11-03 | $73.20 | $73.54 | $72.80 | $73.26 | $26.75 | 690,918 |
| 2016-11-02 | $73.85 | $73.98 | $72.84 | $72.96 | $26.64 | 929,460 |
| 2016-11-01 | $75.04 | $75.27 | $73.82 | $74.15 | $27.08 | 1,259,084 |
| 2016-10-31 | $75.34 | $75.58 | $74.89 | $74.96 | $27.37 | 792,632 |
| 2016-10-28 | $75.31 | $75.63 | $75.07 | $75.43 | $27.55 | 717,100 |
| 2016-10-27 | $75.69 | $75.69 | $75.14 | $75.32 | $27.51 | 579,234 |
| 2016-10-26 | $75.05 | $75.70 | $75.04 | $75.24 | $27.48 | 661,850 |
| 2016-10-25 | $75.39 | $75.64 | $75.09 | $75.28 | $27.49 | 648,142 |
| 2016-10-24 | $75.73 | $75.73 | $75.09 | $75.23 | $27.47 | 604,762 |
| 2016-10-21 | $75.47 | $75.61 | $75.11 | $75.51 | $27.58 | 849,842 |
| 2016-10-20 | $76.57 | $76.75 | $76.14 | $76.16 | $27.81 | 658,132 |
| 2016-10-19 | $77.18 | $77.74 | $76.92 | $76.96 | $28.10 | 1,123,612 |
| 2016-10-18 | $76.83 | $77.27 | $76.56 | $77.05 | $28.14 | 760,678 |
| 2016-10-17 | $76.26 | $76.51 | $76.10 | $76.29 | $27.86 | 529,054 |
| 2016-10-14 | $76.67 | $77.03 | $76.04 | $76.28 | $27.86 | 843,624 |
| 2016-10-13 | $74.89 | $76.04 | $74.79 | $75.94 | $27.73 | 1,616,950 |
| 2016-10-12 | $75.16 | $75.82 | $74.85 | $75.46 | $27.56 | 1,315,454 |
| 2016-10-11 | $75.55 | $75.71 | $74.89 | $75.17 | $27.45 | 1,065,248 |
| 2016-10-10 | $75.44 | $76.09 | $75.32 | $75.64 | $27.62 | 528,958 |
| 2016-10-07 | $75.47 | $75.59 | $74.68 | $75.11 | $27.43 | 959,110 |
| 2016-10-06 | $75.74 | $75.90 | $75.19 | $75.44 | $27.55 | 848,738 |
| 2016-10-05 | $75.90 | $76.40 | $75.70 | $75.82 | $27.69 | 1,256,352 |
| 2016-10-04 | $76.96 | $77.01 | $75.56 | $75.84 | $27.70 | 1,300,772 |
| 2016-10-03 | $77.26 | $77.60 | $76.90 | $76.99 | $28.12 | 1,036,390 |
| 2016-09-30 | $77.37 | $77.86 | $77.24 | $77.53 | $28.31 | 936,324 |
| 2016-09-29 | $77.35 | $77.81 | $76.53 | $76.78 | $28.04 | 847,220 |
| 2016-09-28 | $76.39 | $77.36 | $76.04 | $77.24 | $28.21 | 640,144 |
| 2016-09-27 | $75.67 | $76.38 | $75.42 | $76.21 | $27.83 | 669,926 |
| 2016-09-26 | $76.68 | $76.74 | $75.81 | $75.96 | $27.74 | 1,101,868 |
| 2016-09-23 | $78.22 | $78.30 | $77.42 | $77.69 | $27.93 | 845,748 |
| 2016-09-22 | $78.97 | $79.25 | $78.61 | $78.72 | $28.30 | 688,130 |
| 2016-09-21 | $77.42 | $78.15 | $76.97 | $78.13 | $28.08 | 1,031,352 |
| 2016-09-20 | $76.52 | $76.89 | $76.51 | $76.65 | $27.55 | 629,656 |
| 2016-09-19 | $76.85 | $77.20 | $76.30 | $76.41 | $27.47 | 758,830 |
| 2016-09-16 | $76.74 | $76.88 | $76.26 | $76.34 | $27.44 | 764,850 |
| 2016-09-15 | $76.70 | $77.70 | $76.70 | $77.32 | $27.79 | 652,446 |
| 2016-09-14 | $76.81 | $77.42 | $76.56 | $76.83 | $27.62 | 738,348 |
| 2016-09-13 | $77.58 | $77.58 | $76.73 | $76.81 | $27.61 | 1,261,270 |
| 2016-09-12 | $78.07 | $78.41 | $77.80 | $78.29 | $28.14 | 1,196,174 |
| 2016-09-09 | $79.54 | $79.54 | $78.38 | $78.75 | $28.31 | 1,089,764 |
| 2016-09-08 | $80.42 | $80.63 | $80.03 | $80.09 | $28.79 | 512,786 |
| 2016-09-07 | $80.81 | $81.10 | $80.07 | $80.47 | $28.93 | 1,000,354 |
| 2016-09-06 | $80.58 | $80.95 | $80.21 | $80.75 | $29.03 | 1,062,642 |
| 2016-09-02 | $80.22 | $80.70 | $80.03 | $80.26 | $28.85 | 1,249,160 |
| 2016-09-01 | $79.03 | $79.82 | $79.01 | $79.70 | $28.65 | 944,606 |
| 2016-08-31 | $79.62 | $79.80 | $78.81 | $79.28 | $28.50 | 952,678 |
| 2016-08-30 | $80.03 | $80.39 | $79.42 | $79.78 | $28.68 | 1,049,298 |
| 2016-08-29 | $79.76 | $80.10 | $79.55 | $80.08 | $28.79 | 630,736 |
| 2016-08-26 | $80.25 | $80.85 | $79.64 | $79.92 | $28.73 | 1,246,754 |
| 2016-08-25 | $79.47 | $80.66 | $79.19 | $79.76 | $28.67 | 1,236,466 |
| 2016-08-24 | $78.60 | $79.21 | $78.44 | $78.84 | $28.34 | 686,530 |
| 2016-08-23 | $77.80 | $78.74 | $77.80 | $78.69 | $28.29 | 998,862 |
| 2016-08-22 | $77.35 | $77.59 | $77.06 | $77.56 | $27.88 | 524,700 |
| 2016-08-19 | $77.72 | $77.97 | $77.04 | $77.82 | $27.97 | 618,982 |
| 2016-08-18 | $77.85 | $78.19 | $77.79 | $78.17 | $28.10 | 607,636 |
| 2016-08-17 | $77.74 | $78.05 | $77.38 | $77.78 | $27.96 | 577,596 |
| 2016-08-16 | $77.87 | $78.06 | $77.43 | $77.91 | $28.01 | 752,068 |
| 2016-08-15 | $77.59 | $78.06 | $77.52 | $77.75 | $27.95 | 388,186 |
| 2016-08-12 | $77.67 | $77.72 | $77.13 | $77.43 | $27.83 | 628,494 |
| 2016-08-11 | $77.00 | $77.92 | $76.91 | $77.61 | $27.90 | 695,846 |
| 2016-08-10 | $77.00 | $77.30 | $76.63 | $76.77 | $27.60 | 905,854 |
| 2016-08-09 | $75.94 | $76.61 | $75.94 | $76.52 | $27.51 | 582,486 |
| 2016-08-08 | $76.06 | $76.06 | $75.46 | $75.87 | $27.27 | 701,314 |
| 2016-08-05 | $74.77 | $75.44 | $74.53 | $75.41 | $27.11 | 718,122 |
| 2016-08-04 | $74.84 | $75.55 | $74.81 | $75.31 | $27.07 | 679,868 |
| 2016-08-03 | $74.61 | $75.12 | $74.60 | $74.98 | $26.95 | 552,448 |
| 2016-08-02 | $75.37 | $75.79 | $74.39 | $74.46 | $26.77 | 1,056,886 |
| 2016-08-01 | $75.87 | $76.15 | $74.90 | $74.97 | $26.95 | 532,524 |
| 2016-07-29 | $75.34 | $76.51 | $75.23 | $75.95 | $27.30 | 1,218,744 |
| 2016-07-28 | $75.43 | $75.77 | $74.80 | $75.29 | $27.06 | 843,700 |
| 2016-07-27 | $75.94 | $76.20 | $74.81 | $75.21 | $27.04 | 856,670 |
| 2016-07-26 | $75.40 | $76.11 | $75.40 | $75.96 | $27.30 | 1,342,586 |
| 2016-07-25 | $75.60 | $75.61 | $75.16 | $75.40 | $27.10 | 655,122 |
| 2016-07-22 | $75.82 | $76.00 | $75.36 | $75.93 | $27.29 | 765,422 |
| 2016-07-21 | $75.81 | $76.30 | $75.69 | $75.84 | $27.26 | 1,234,766 |
| 2016-07-20 | $75.55 | $76.06 | $75.37 | $75.95 | $27.30 | 1,268,918 |
| 2016-07-19 | $75.69 | $75.75 | $75.25 | $75.56 | $27.16 | 1,200,600 |
| 2016-07-18 | $76.16 | $76.24 | $75.71 | $76.10 | $27.36 | 1,352,510 |
| 2016-07-15 | $76.39 | $76.55 | $75.83 | $76.17 | $27.38 | 1,118,738 |
| 2016-07-14 | $76.77 | $77.12 | $76.01 | $76.01 | $27.32 | 3,235,382 |
| 2016-07-13 | $75.74 | $76.30 | $75.37 | $76.01 | $27.32 | 1,794,770 |
| 2016-07-12 | $75.45 | $75.98 | $75.33 | $75.65 | $27.19 | 1,631,094 |
| 2016-07-11 | $74.84 | $75.30 | $74.51 | $74.70 | $26.85 | 1,272,372 |
| 2016-07-08 | $74.84 | $75.14 | $74.41 | $74.53 | $26.79 | 1,483,742 |
| 2016-07-07 | $75.10 | $75.49 | $74.23 | $74.37 | $26.73 | 2,113,948 |
| 2016-07-06 | $74.30 | $74.92 | $73.29 | $74.92 | $26.93 | 2,756,682 |
| 2016-07-05 | $74.89 | $75.12 | $74.13 | $74.32 | $26.72 | 2,223,070 |
| 2016-07-01 | $74.78 | $74.88 | $73.86 | $74.67 | $26.84 | 2,008,334 |
| 2016-06-30 | $75.78 | $75.87 | $74.34 | $75.07 | $26.98 | 3,499,350 |
| 2016-06-29 | $76.00 | $76.11 | $74.06 | $75.42 | $27.11 | 7,557,020 |
| 2016-06-28 | $76.73 | $77.27 | $76.44 | $77.11 | $27.72 | 619,724 |
| 2016-06-27 | $76.61 | $76.76 | $74.92 | $75.63 | $27.19 | 761,780 |
| 2016-06-24 | $77.58 | $78.69 | $76.94 | $77.07 | $27.70 | 1,176,880 |
| 2016-06-23 | $81.05 | $81.43 | $80.91 | $81.40 | $28.81 | 800,710 |
| 2016-06-22 | $80.78 | $80.97 | $80.03 | $80.18 | $28.38 | 664,330 |
| 2016-06-21 | $79.97 | $80.87 | $79.65 | $80.51 | $28.49 | 510,882 |
| 2016-06-20 | $80.33 | $80.47 | $79.66 | $79.68 | $28.20 | 389,332 |
| 2016-06-17 | $78.60 | $79.46 | $78.60 | $79.01 | $27.96 | 809,384 |
| 2016-06-16 | $77.47 | $78.65 | $76.94 | $78.09 | $27.64 | 882,432 |
| 2016-06-15 | $78.88 | $79.08 | $78.30 | $78.39 | $27.74 | 753,822 |
| 2016-06-14 | $79.24 | $79.71 | $78.67 | $78.87 | $27.91 | 1,018,748 |
| 2016-06-13 | $79.18 | $80.12 | $79.18 | $79.66 | $28.19 | 719,660 |
| 2016-06-10 | $81.07 | $81.37 | $80.11 | $80.53 | $28.50 | 723,548 |
| 2016-06-09 | $81.36 | $81.54 | $80.83 | $81.42 | $28.82 | 509,512 |
| 2016-06-08 | $82.00 | $82.60 | $81.76 | $82.08 | $29.05 | 744,482 |
| 2016-06-07 | $80.56 | $81.70 | $80.51 | $81.53 | $28.85 | 913,228 |
| 2016-06-06 | $79.32 | $80.40 | $79.32 | $80.16 | $28.37 | 395,618 |
| 2016-06-03 | $78.77 | $79.44 | $78.21 | $79.14 | $28.01 | 759,816 |
| 2016-06-02 | $77.54 | $78.23 | $77.37 | $78.00 | $27.60 | 565,812 |
| 2016-06-01 | $77.40 | $78.06 | $76.42 | $78.01 | $27.61 | 462,946 |
| 2016-05-31 | $78.29 | $78.53 | $77.35 | $77.62 | $27.47 | 664,702 |
| 2016-05-27 | $78.81 | $78.81 | $78.03 | $78.39 | $27.74 | 536,626 |
| 2016-05-26 | $80.65 | $80.78 | $78.07 | $78.85 | $27.91 | 1,173,244 |
| 2016-05-25 | $78.58 | $79.61 | $78.42 | $79.43 | $28.11 | 835,082 |
| 2016-05-24 | $77.74 | $78.64 | $77.58 | $78.20 | $27.68 | 842,780 |
| 2016-05-23 | $77.19 | $77.93 | $76.76 | $77.43 | $27.40 | 344,460 |
| 2016-05-20 | $77.26 | $77.80 | $76.85 | $77.31 | $27.36 | 319,158 |
| 2016-05-19 | $77.16 | $77.17 | $75.83 | $76.92 | $27.22 | 710,510 |
| 2016-05-18 | $77.51 | $78.61 | $77.45 | $77.90 | $27.57 | 508,286 |
| 2016-05-17 | $78.52 | $78.71 | $77.78 | $77.98 | $27.60 | 363,414 |
| 2016-05-16 | $78.36 | $79.04 | $78.29 | $78.61 | $27.82 | 417,752 |
| 2016-05-13 | $78.41 | $78.57 | $77.62 | $78.20 | $27.68 | 348,852 |
| 2016-05-12 | $78.69 | $78.91 | $77.57 | $78.76 | $27.87 | 421,198 |
| 2016-05-11 | $77.50 | $78.63 | $77.42 | $78.21 | $27.68 | 369,382 |
| 2016-05-10 | $76.68 | $77.82 | $76.55 | $77.55 | $27.45 | 365,010 |
| 2016-05-09 | $75.84 | $76.67 | $75.75 | $76.36 | $27.02 | 487,514 |
| 2016-05-06 | $75.68 | $76.53 | $75.68 | $76.31 | $27.01 | 319,952 |
| 2016-05-05 | $76.51 | $76.89 | $75.94 | $76.36 | $27.02 | 400,938 |
| 2016-05-04 | $76.85 | $77.12 | $75.91 | $76.04 | $26.91 | 551,284 |
| 2016-05-03 | $78.88 | $78.89 | $77.49 | $77.79 | $27.53 | 624,274 |
| 2016-05-02 | $81.19 | $81.19 | $79.84 | $80.17 | $28.37 | 357,632 |
| 2016-04-29 | $80.86 | $81.74 | $80.44 | $80.77 | $28.59 | 408,874 |
| 2016-04-28 | $79.90 | $81.29 | $79.76 | $81.01 | $28.67 | 488,124 |
| 2016-04-27 | $80.19 | $80.77 | $79.74 | $80.38 | $28.45 | 343,024 |
| 2016-04-26 | $79.35 | $80.59 | $79.35 | $80.15 | $28.37 | 536,854 |
| 2016-04-25 | $78.77 | $79.19 | $78.54 | $79.07 | $27.98 | 294,136 |
| 2016-04-22 | $79.16 | $79.84 | $78.71 | $79.20 | $28.03 | 483,814 |
| 2016-04-21 | $79.37 | $79.58 | $78.65 | $78.91 | $27.93 | 325,094 |
| 2016-04-20 | $78.64 | $80.00 | $78.58 | $79.71 | $28.21 | 506,676 |
| 2016-04-19 | $77.92 | $78.93 | $77.91 | $78.84 | $27.90 | 517,202 |
| 2016-04-18 | $75.91 | $77.17 | $75.81 | $77.10 | $27.29 | 441,844 |
| 2016-04-15 | $76.50 | $76.75 | $75.92 | $76.71 | $27.15 | 455,186 |
| 2016-04-14 | $76.55 | $76.98 | $76.38 | $76.74 | $27.16 | 633,474 |
| 2016-04-13 | $76.60 | $76.91 | $76.44 | $76.55 | $27.09 | 446,744 |
| 2016-04-12 | $75.04 | $76.59 | $74.59 | $76.22 | $26.97 | 535,644 |
| 2016-04-11 | $74.63 | $75.25 | $74.53 | $74.63 | $26.41 | 403,310 |
| 2016-04-08 | $73.59 | $74.51 | $73.54 | $74.13 | $26.24 | 489,998 |
| 2016-04-07 | $72.72 | $73.13 | $72.02 | $72.43 | $25.63 | 470,128 |
| 2016-04-06 | $73.40 | $73.75 | $72.22 | $73.45 | $25.99 | 556,812 |
| 2016-04-05 | $73.17 | $73.55 | $72.59 | $73.40 | $25.98 | 547,920 |
| 2016-04-04 | $74.89 | $75.00 | $73.73 | $74.03 | $26.20 | 606,266 |
| 2016-04-01 | $73.36 | $75.04 | $73.22 | $74.99 | $26.54 | 459,284 |
| 2016-03-31 | $75.28 | $75.95 | $74.52 | $74.71 | $26.44 | 651,610 |
| 2016-03-30 | $75.13 | $75.88 | $75.04 | $75.45 | $26.70 | 741,168 |
| 2016-03-29 | $72.75 | $74.58 | $72.42 | $74.48 | $26.36 | 853,972 |
| 2016-03-28 | $72.62 | $73.34 | $72.42 | $73.15 | $25.89 | 394,984 |
| 2016-03-24 | $72.24 | $72.39 | $71.15 | $72.36 | $25.61 | 839,534 |
| 2016-03-23 | $74.26 | $74.29 | $72.75 | $73.04 | $25.85 | 659,248 |
| 2016-03-22 | $74.87 | $75.68 | $74.84 | $75.47 | $26.28 | 830,848 |
| 2016-03-21 | $75.49 | $75.91 | $74.90 | $75.25 | $26.21 | 524,654 |
| 2016-03-18 | $76.01 | $76.55 | $75.23 | $75.48 | $26.29 | 1,096,256 |
| 2016-03-17 | $74.83 | $76.44 | $74.55 | $76.13 | $26.51 | 972,678 |
| 2016-03-16 | $72.93 | $74.20 | $72.81 | $74.00 | $25.77 | 623,498 |
| 2016-03-15 | $72.50 | $73.02 | $72.39 | $72.96 | $25.41 | 526,804 |
| 2016-03-14 | $73.09 | $73.56 | $72.85 | $73.30 | $25.53 | 780,610 |
| 2016-03-11 | $72.76 | $73.62 | $72.50 | $73.31 | $25.53 | 563,430 |
| 2016-03-10 | $72.35 | $72.68 | $70.98 | $71.71 | $24.98 | 539,870 |
| 2016-03-09 | $71.14 | $72.59 | $71.10 | $72.19 | $25.14 | 627,768 |
| 2016-03-08 | $70.28 | $71.24 | $69.98 | $70.99 | $24.72 | 543,152 |
| 2016-03-07 | $69.19 | $70.99 | $69.15 | $70.84 | $24.67 | 618,820 |
| 2016-03-04 | $69.31 | $69.79 | $69.02 | $69.65 | $24.26 | 494,980 |
| 2016-03-03 | $68.70 | $69.67 | $68.39 | $69.19 | $24.10 | 624,270 |
| 2016-03-02 | $67.67 | $68.90 | $66.96 | $68.70 | $23.93 | 742,098 |
| 2016-03-01 | $66.93 | $68.39 | $66.93 | $68.17 | $23.74 | 820,250 |
| 2016-02-29 | $66.64 | $66.74 | $65.84 | $66.29 | $23.09 | 797,672 |
| 2016-02-26 | $66.94 | $67.21 | $66.14 | $66.56 | $23.18 | 865,912 |
| 2016-02-25 | $65.14 | $66.81 | $64.85 | $66.30 | $23.09 | 842,582 |
| 2016-02-24 | $63.56 | $64.16 | $61.55 | $63.98 | $22.28 | 1,594,946 |
| 2016-02-23 | $65.12 | $65.76 | $64.44 | $64.82 | $22.58 | 777,106 |
| 2016-02-22 | $66.54 | $66.92 | $65.44 | $65.62 | $22.85 | 781,364 |
| 2016-02-19 | $65.00 | $65.93 | $64.69 | $65.75 | $22.90 | 635,740 |
| 2016-02-18 | $66.49 | $66.83 | $65.60 | $66.27 | $23.08 | 569,828 |
| 2016-02-17 | $64.90 | $66.33 | $64.83 | $66.29 | $23.09 | 646,912 |
| 2016-02-16 | $63.80 | $64.13 | $62.64 | $64.10 | $22.32 | 751,840 |
| 2016-02-12 | $60.63 | $62.94 | $60.62 | $62.72 | $21.84 | 840,934 |
| 2016-02-11 | $59.68 | $60.10 | $59.04 | $59.86 | $20.85 | 1,025,164 |
| 2016-02-10 | $62.33 | $63.17 | $60.71 | $60.81 | $21.18 | 882,514 |
| 2016-02-09 | $62.84 | $63.38 | $61.32 | $62.11 | $21.63 | 1,026,896 |
| 2016-02-08 | $63.61 | $63.84 | $63.13 | $63.51 | $22.12 | 852,572 |
| 2016-02-05 | $65.10 | $65.40 | $64.28 | $64.40 | $22.43 | 595,324 |
| 2016-02-04 | $65.09 | $65.76 | $64.98 | $65.40 | $22.78 | 694,178 |
| 2016-02-03 | $64.66 | $64.81 | $63.29 | $64.67 | $22.52 | 927,172 |
| 2016-02-02 | $63.56 | $63.59 | $62.74 | $63.48 | $22.11 | 745,868 |
| 2016-02-01 | $64.49 | $64.95 | $63.64 | $64.84 | $22.58 | 821,828 |
| 2016-01-29 | $64.66 | $64.91 | $63.13 | $64.85 | $22.59 | 752,316 |
| 2016-01-28 | $63.28 | $64.40 | $62.68 | $64.17 | $22.35 | 1,039,266 |
| 2016-01-27 | $61.53 | $63.01 | $61.20 | $62.18 | $21.66 | 974,318 |
| 2016-01-26 | $61.00 | $61.97 | $60.64 | $61.73 | $21.50 | 587,228 |
| 2016-01-25 | $61.87 | $62.05 | $59.93 | $59.97 | $20.89 | 657,112 |
| 2016-01-22 | $60.60 | $62.26 | $60.58 | $62.22 | $21.67 | 896,294 |
| 2016-01-21 | $57.88 | $59.66 | $57.78 | $59.22 | $20.63 | 682,904 |
| 2016-01-20 | $57.98 | $58.13 | $56.29 | $57.54 | $20.04 | 1,127,560 |
| 2016-01-19 | $58.92 | $59.66 | $58.66 | $58.93 | $20.52 | 587,354 |
| 2016-01-15 | $58.64 | $59.22 | $58.12 | $58.42 | $20.35 | 747,620 |
| 2016-01-14 | $60.44 | $60.53 | $59.55 | $60.24 | $20.98 | 807,222 |
| 2016-01-13 | $62.71 | $62.82 | $60.15 | $60.38 | $21.03 | 842,042 |
| 2016-01-12 | $62.80 | $63.30 | $61.76 | $62.32 | $21.70 | 618,514 |
| 2016-01-11 | $63.40 | $63.55 | $62.04 | $62.37 | $21.72 | 585,708 |
| 2016-01-08 | $63.96 | $64.10 | $62.98 | $63.00 | $21.94 | 668,014 |
| 2016-01-07 | $63.92 | $64.30 | $63.50 | $63.59 | $22.15 | 913,406 |
| 2016-01-06 | $64.64 | $65.20 | $64.45 | $64.81 | $22.57 | 836,542 |
| 2016-01-05 | $65.73 | $65.95 | $65.02 | $65.65 | $22.86 | 654,616 |
| 2016-01-04 | $65.04 | $65.79 | $64.21 | $65.74 | $22.90 | 1,041,488 |
| 2015-12-31 | $66.24 | $66.42 | $65.84 | $65.87 | $22.94 | 473,284 |
| 2015-12-30 | $66.77 | $66.84 | $66.30 | $66.51 | $23.16 | 387,052 |
| 2015-12-29 | $66.81 | $67.47 | $66.69 | $67.29 | $23.44 | 708,366 |
| 2015-12-28 | $66.90 | $67.03 | $66.03 | $66.19 | $23.05 | 426,854 |
| 2015-12-24 | $66.77 | $67.56 | $66.62 | $67.18 | $23.40 | 499,926 |
| 2015-12-23 | $66.90 | $67.88 | $66.90 | $67.74 | $23.20 | 1,023,656 |
| 2015-12-22 | $66.41 | $66.82 | $65.94 | $66.73 | $22.85 | 858,234 |
| 2015-12-21 | $66.89 | $67.07 | $65.97 | $66.19 | $22.66 | 691,552 |
| 2015-12-18 | $67.17 | $67.47 | $66.32 | $66.33 | $22.71 | 881,998 |
| 2015-12-17 | $68.19 | $68.33 | $67.05 | $67.39 | $23.08 | 762,754 |
| 2015-12-16 | $67.81 | $68.46 | $67.42 | $68.32 | $23.39 | 577,694 |
| 2015-12-15 | $67.51 | $68.21 | $67.21 | $67.68 | $23.17 | 727,484 |
| 2015-12-14 | $67.03 | $67.73 | $66.85 | $67.12 | $22.98 | 829,566 |
| 2015-12-11 | $67.88 | $68.01 | $66.96 | $67.05 | $22.96 | 833,974 |
| 2015-12-10 | $69.87 | $70.22 | $68.22 | $68.41 | $23.42 | 1,129,892 |
| 2015-12-09 | $69.63 | $71.16 | $69.36 | $69.90 | $23.94 | 535,874 |
| 2015-12-08 | $69.85 | $70.16 | $69.05 | $69.54 | $23.81 | 746,180 |
| 2015-12-07 | $72.58 | $72.58 | $70.37 | $70.80 | $24.24 | 1,187,930 |
| 2015-12-04 | $73.67 | $73.71 | $72.80 | $73.15 | $25.05 | 1,075,088 |
| 2015-12-03 | $76.05 | $76.05 | $73.59 | $73.95 | $25.32 | 1,260,092 |
| 2015-12-02 | $75.45 | $75.93 | $74.71 | $75.52 | $25.86 | 890,236 |
| 2015-12-01 | $75.30 | $76.09 | $75.22 | $75.71 | $25.92 | 691,142 |
| 2015-11-30 | $74.82 | $75.39 | $74.61 | $75.20 | $25.75 | 531,800 |
| 2015-11-27 | $74.54 | $74.83 | $74.36 | $74.79 | $25.61 | 248,186 |
| 2015-11-25 | $75.04 | $75.31 | $74.55 | $74.74 | $25.59 | 424,402 |
| 2015-11-24 | $74.68 | $75.68 | $74.45 | $75.01 | $25.68 | 593,874 |
| 2015-11-23 | $74.68 | $75.27 | $74.63 | $74.84 | $25.63 | 445,058 |
| 2015-11-20 | $75.38 | $75.67 | $74.87 | $75.01 | $25.68 | 696,286 |
| 2015-11-19 | $75.18 | $75.82 | $75.10 | $75.60 | $25.89 | 425,332 |
| 2015-11-18 | $74.47 | $75.10 | $74.45 | $75.02 | $25.69 | 329,290 |
| 2015-11-17 | $74.50 | $75.02 | $74.24 | $74.51 | $25.51 | 248,824 |
| 2015-11-16 | $72.80 | $74.41 | $72.76 | $74.27 | $25.43 | 404,084 |
| 2015-11-13 | $73.84 | $73.84 | $72.67 | $73.07 | $25.02 | 379,274 |
| 2015-11-12 | $74.49 | $74.53 | $73.86 | $74.12 | $25.38 | 346,708 |
| 2015-11-11 | $75.46 | $75.78 | $75.09 | $75.18 | $25.74 | 278,706 |
| 2015-11-10 | $74.67 | $75.31 | $74.29 | $75.19 | $25.75 | 245,856 |
| 2015-11-09 | $75.54 | $75.69 | $74.21 | $74.97 | $25.67 | 492,384 |
| 2015-11-06 | $75.65 | $76.25 | $74.99 | $75.68 | $25.91 | 446,262 |
| 2015-11-05 | $76.06 | $76.68 | $75.97 | $76.21 | $26.10 | 280,540 |
| 2015-11-04 | $76.46 | $76.74 | $75.83 | $76.16 | $26.08 | 330,624 |
| 2015-11-03 | $76.16 | $76.73 | $75.58 | $76.58 | $26.22 | 414,538 |
| 2015-11-02 | $76.79 | $76.83 | $76.09 | $76.45 | $26.18 | 332,356 |
| 2015-10-30 | $77.75 | $77.77 | $76.25 | $76.55 | $26.21 | 507,686 |
| 2015-10-29 | $77.40 | $77.76 | $77.11 | $77.69 | $26.60 | 401,838 |
| 2015-10-28 | $76.86 | $78.23 | $76.81 | $77.94 | $26.69 | 657,278 |
| 2015-10-27 | $76.35 | $77.08 | $76.20 | $76.64 | $26.24 | 272,152 |
| 2015-10-26 | $77.47 | $77.75 | $76.53 | $76.78 | $26.29 | 325,434 |
| 2015-10-23 | $77.19 | $77.66 | $77.08 | $77.31 | $26.47 | 413,882 |
| 2015-10-22 | $76.01 | $77.32 | $76.01 | $77.25 | $26.45 | 352,520 |
| 2015-10-21 | $76.42 | $76.70 | $75.52 | $75.59 | $25.88 | 336,982 |
| 2015-10-20 | $76.26 | $77.05 | $76.21 | $76.44 | $26.17 | 344,610 |
| 2015-10-19 | $76.44 | $76.90 | $75.82 | $76.03 | $26.03 | 269,624 |
| 2015-10-16 | $76.72 | $76.86 | $76.39 | $76.70 | $26.26 | 378,744 |
| 2015-10-15 | $76.27 | $76.61 | $75.66 | $76.59 | $26.23 | 339,038 |
| 2015-10-14 | $75.94 | $76.60 | $75.52 | $75.95 | $26.01 | 427,316 |
| 2015-10-13 | $75.64 | $76.10 | $75.47 | $75.97 | $26.01 | 495,612 |
| 2015-10-12 | $76.75 | $76.97 | $75.82 | $75.98 | $26.02 | 207,820 |
| 2015-10-09 | $77.01 | $77.21 | $76.06 | $76.83 | $26.31 | 476,344 |
| 2015-10-08 | $76.08 | $76.63 | $75.74 | $76.59 | $26.23 | 659,806 |
| 2015-10-07 | $76.29 | $77.13 | $76.23 | $76.42 | $26.17 | 848,672 |
| 2015-10-06 | $74.62 | $76.17 | $74.62 | $76.05 | $26.04 | 692,242 |
| 2015-10-05 | $73.71 | $74.99 | $73.52 | $74.88 | $25.64 | 681,252 |
| 2015-10-02 | $71.99 | $73.02 | $71.33 | $73.01 | $25.00 | 918,020 |
| 2015-10-01 | $72.66 | $72.86 | $72.16 | $72.60 | $24.86 | 722,710 |
| 2015-09-30 | $70.49 | $72.07 | $70.47 | $71.96 | $24.64 | 601,426 |
| 2015-09-29 | $69.23 | $69.96 | $68.87 | $69.86 | $23.92 | 454,956 |
| 2015-09-28 | $69.42 | $69.91 | $69.03 | $69.03 | $23.64 | 627,502 |
| 2015-09-25 | $70.05 | $70.44 | $69.68 | $69.96 | $23.96 | 568,082 |
| 2015-09-24 | $68.91 | $69.76 | $68.50 | $69.58 | $23.83 | 670,940 |
| 2015-09-23 | $71.19 | $71.47 | $69.81 | $70.49 | $23.75 | 560,094 |
| 2015-09-22 | $71.15 | $71.45 | $70.52 | $71.04 | $23.94 | 581,504 |
| 2015-09-21 | $71.47 | $72.19 | $71.36 | $72.10 | $24.30 | 717,834 |
| 2015-09-18 | $72.56 | $72.80 | $71.20 | $71.27 | $24.02 | 557,544 |
| 2015-09-17 | $72.31 | $73.38 | $72.13 | $72.57 | $24.46 | 631,426 |
| 2015-09-16 | $71.46 | $72.56 | $71.18 | $72.44 | $24.41 | 761,742 |
| 2015-09-15 | $70.86 | $71.30 | $70.53 | $71.08 | $23.95 | 383,786 |
| 2015-09-14 | $70.82 | $71.09 | $70.45 | $70.59 | $23.79 | 374,396 |
| 2015-09-11 | $70.62 | $70.88 | $70.27 | $70.75 | $23.84 | 615,628 |
| 2015-09-10 | $71.17 | $71.36 | $70.52 | $71.00 | $23.93 | 1,001,560 |
| 2015-09-09 | $72.19 | $72.54 | $71.14 | $71.31 | $24.03 | 827,546 |
| 2015-09-08 | $71.80 | $72.30 | $71.48 | $71.86 | $24.22 | 600,600 |
| 2015-09-04 | $71.69 | $71.69 | $70.43 | $70.86 | $23.88 | 508,552 |
| 2015-09-03 | $71.64 | $72.58 | $71.23 | $71.94 | $24.24 | 659,596 |
| 2015-09-02 | $71.97 | $72.40 | $70.50 | $71.21 | $24.00 | 699,802 |
| 2015-09-01 | $72.08 | $72.39 | $70.88 | $71.49 | $24.09 | 735,382 |
| 2015-08-31 | $72.43 | $73.63 | $71.25 | $73.36 | $24.72 | 717,924 |
| 2015-08-28 | $71.94 | $73.03 | $71.52 | $72.93 | $24.58 | 1,315,448 |
| 2015-08-27 | $70.58 | $72.46 | $69.83 | $72.30 | $24.36 | 2,254,070 |
| 2015-08-26 | $67.28 | $68.03 | $65.99 | $67.93 | $22.89 | 1,544,368 |
| 2015-08-25 | $66.66 | $67.16 | $65.72 | $65.79 | $22.17 | 1,571,998 |
| 2015-08-24 | $63.39 | $66.40 | $62.42 | $64.73 | $21.81 | 1,862,652 |
| 2015-08-21 | $68.05 | $68.23 | $66.59 | $66.83 | $22.52 | 1,144,600 |
| 2015-08-20 | $69.01 | $69.12 | $68.26 | $68.38 | $23.04 | 778,744 |
| 2015-08-19 | $69.71 | $70.00 | $68.95 | $69.30 | $23.35 | 584,504 |
| 2015-08-18 | $69.82 | $70.21 | $69.30 | $70.12 | $23.63 | 534,942 |
| 2015-08-17 | $70.05 | $70.05 | $69.21 | $69.88 | $23.55 | 401,538 |
| 2015-08-14 | $70.19 | $70.75 | $70.15 | $70.32 | $23.70 | 453,932 |
| 2015-08-13 | $71.13 | $71.13 | $70.08 | $70.29 | $23.69 | 412,876 |
| 2015-08-12 | $70.95 | $71.44 | $70.61 | $71.37 | $24.05 | 554,394 |
Canadian Imperial Bank Of Commerce (CM) News Headlines
.jpg)
Canada financial regulator suspends Basel bank capital increase amid tariff threat
None
reuters.com Feb. 12, 2025.jpg)
Canadian banks expected to build reserves to cushion tariff uncertainty
None
reuters.com Feb. 24, 2025.jpg)
Recent Canadian Imperial Bank Of Commerce (CM) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Canadian Imperial Bank Of Commerce (CM) in the Banks-Diversified Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of America Corp | BAC | Banks-Diversified | Financial Services | 2,029,000 |
| Wells Fargo & Company | WFC | Banks-Diversified | Financial Services | 283,000 |
| JPMorgan Chase & Company | JPM | Banks-Diversified | Financial Services | 240,000 |
| HSBC Holdings plc | HSBC | Banks-Diversified | Financial Services | 235,000 |
| Citigroup Inc | C | Banks-Diversified | Financial Services | 220,000 |
| Banco Santander S.A. | SAN | Banks-Diversified | Financial Services | 203,200 |
| Banco Bilbao Vizcaya Argentaria. | BBVA | Banks-Diversified | Financial Services | 133,717 |
| Barclays plc | BCS | Banks-Diversified | Financial Services | 119,000 |
| Bank Of Nova Scotia | BNS | Banks-Diversified | Financial Services | 93,453 |
| Mitsubishi UFJ Financial Group Inc | MUFG | Banks-Diversified | Financial Services | 80,000 |