CMS Energy Corporation (CMS) Exchange: NYSE
Data as of May 2, 2025
$72.91 ($-0.06) -0.08%
CMS Energy Corporation - Daily Information
Click for more stock information on CMS Energy Corporation.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $73.24 |
| Previous Close | $72.91 |
| High | $73.53 |
| Low | $72.31 |
| Adjusted Open | $73.24 |
| Previous Adjusted Close | $72.91 |
| Adjusted High | $73.53 |
| Adjusted Low | $72.31 |
About CMS Energy Corporation (CMS)
CMS Energy Corporation, founded in 1987, is an Kissimmee, Florida-based energy company targeting utility, electric and natural gas customers. CMS Energy Corporation is globally diversified, operating three distinct business units: Utility Company, comprising their regulated electric and natural gas utility operations; Independent Power Producers and Energy Trading, comprising their merchant power generation, energy trading and risk management, and retail energy business activities; and Power Optimization and Energy Services, focused on delivering broad based energy engineering, optimization and extension services. The company has grown from an initial consumer base of 28,000 customers to 4.3 million consumer customers, while their assets have grown from $248 million to over $32 billion today.
Invest in CMS Energy Corporation (CMS)
Historical Stock Data for CMS Energy Corporation (CMS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $73.24 | $73.53 | $72.31 | $72.91 | $72.91 | 1,771,940 |
| 2025-05-01 | $73.50 | $73.99 | $72.85 | $72.97 | $72.97 | 2,643,290 |
| 2025-04-30 | $74.04 | $74.20 | $72.42 | $73.65 | $73.65 | 3,799,541 |
| 2025-04-29 | $72.35 | $73.79 | $72.06 | $73.63 | $73.63 | 4,362,467 |
| 2025-04-28 | $72.24 | $72.67 | $71.81 | $72.51 | $72.51 | 2,647,701 |
| 2025-04-25 | $74.61 | $74.61 | $72.07 | $72.18 | $72.18 | 3,216,563 |
| 2025-04-24 | $73.64 | $75.50 | $73.46 | $74.14 | $74.14 | 5,981,923 |
| 2025-04-23 | $73.72 | $73.82 | $72.46 | $73.50 | $73.50 | 4,693,776 |
| 2025-04-22 | $72.64 | $73.83 | $72.47 | $73.70 | $73.70 | 3,842,807 |
| 2025-04-21 | $72.74 | $73.09 | $71.47 | $72.10 | $72.10 | 3,544,071 |
| 2025-04-17 | $72.62 | $73.96 | $72.27 | $72.91 | $72.91 | 2,186,695 |
| 2025-04-16 | $73.29 | $73.43 | $71.86 | $72.17 | $72.17 | 1,811,099 |
| 2025-04-15 | $73.67 | $73.98 | $72.68 | $72.71 | $72.71 | 2,686,000 |
| 2025-04-14 | $72.00 | $73.75 | $71.60 | $73.53 | $73.53 | 2,175,098 |
| 2025-04-11 | $71.47 | $72.29 | $69.70 | $71.82 | $71.82 | 3,467,122 |
| 2025-04-10 | $71.13 | $72.20 | $70.02 | $71.55 | $71.55 | 2,777,170 |
| 2025-04-09 | $69.75 | $71.94 | $68.15 | $71.13 | $71.13 | 4,262,295 |
| 2025-04-08 | $71.79 | $72.46 | $69.45 | $70.19 | $70.19 | 2,986,803 |
| 2025-04-07 | $71.66 | $72.91 | $70.50 | $70.94 | $70.94 | 4,384,738 |
| 2025-04-04 | $76.38 | $76.38 | $72.39 | $72.69 | $72.69 | 4,395,193 |
| 2025-04-03 | $75.67 | $76.45 | $74.67 | $75.51 | $75.51 | 3,543,277 |
| 2025-04-02 | $75.20 | $75.45 | $74.47 | $74.66 | $74.66 | 2,172,166 |
| 2025-04-01 | $74.90 | $75.30 | $74.31 | $75.14 | $75.14 | 2,314,446 |
| 2025-03-31 | $74.47 | $75.52 | $74.35 | $75.11 | $75.11 | 3,304,735 |
| 2025-03-28 | $73.78 | $74.73 | $73.02 | $74.18 | $74.18 | 2,717,819 |
| 2025-03-27 | $73.54 | $73.75 | $73.03 | $73.15 | $73.15 | 1,624,364 |
| 2025-03-26 | $72.21 | $73.52 | $72.05 | $73.31 | $73.31 | 1,700,523 |
| 2025-03-25 | $73.00 | $73.31 | $71.49 | $72.04 | $72.04 | 2,271,307 |
| 2025-03-24 | $73.45 | $74.13 | $73.09 | $73.14 | $73.14 | 3,677,849 |
| 2025-03-21 | $73.85 | $74.31 | $73.02 | $73.50 | $73.50 | 4,949,665 |
| 2025-03-20 | $73.86 | $73.90 | $73.20 | $73.69 | $73.69 | 1,896,874 |
| 2025-03-19 | $73.31 | $73.99 | $73.05 | $73.71 | $73.71 | 2,270,121 |
| 2025-03-18 | $72.78 | $73.63 | $72.70 | $73.50 | $73.50 | 1,837,251 |
| 2025-03-17 | $73.00 | $73.84 | $72.71 | $73.26 | $73.26 | 1,785,983 |
| 2025-03-14 | $71.61 | $72.89 | $71.51 | $72.77 | $72.77 | 1,801,785 |
| 2025-03-13 | $71.51 | $72.04 | $71.06 | $71.88 | $71.88 | 1,609,947 |
| 2025-03-12 | $71.50 | $72.02 | $70.94 | $71.18 | $71.18 | 2,365,045 |
| 2025-03-11 | $73.80 | $74.23 | $72.05 | $72.08 | $72.08 | 3,398,209 |
| 2025-03-10 | $73.37 | $74.88 | $73.00 | $74.01 | $74.01 | 2,950,324 |
| 2025-03-07 | $71.71 | $73.46 | $71.50 | $73.08 | $73.08 | 3,049,627 |
| 2025-03-06 | $72.32 | $72.49 | $71.28 | $71.64 | $71.64 | 2,224,702 |
| 2025-03-05 | $72.27 | $73.05 | $71.95 | $72.38 | $72.38 | 2,031,930 |
| 2025-03-04 | $74.44 | $75.06 | $72.82 | $72.87 | $72.87 | 2,573,771 |
| 2025-03-03 | $72.71 | $74.19 | $72.68 | $74.06 | $74.06 | 2,406,147 |
| 2025-02-28 | $72.92 | $73.34 | $72.04 | $73.05 | $73.05 | 3,228,110 |
| 2025-02-27 | $72.57 | $73.35 | $72.26 | $72.34 | $72.34 | 2,635,494 |
| 2025-02-26 | $72.65 | $73.36 | $72.57 | $73.20 | $73.20 | 2,869,069 |
| 2025-02-25 | $72.36 | $73.37 | $72.01 | $73.08 | $73.08 | 2,722,229 |
| 2025-02-24 | $71.46 | $72.48 | $71.16 | $72.12 | $72.12 | 2,043,335 |
| 2025-02-21 | $70.57 | $71.94 | $70.57 | $71.49 | $71.49 | 2,150,651 |
| 2025-02-20 | $70.50 | $71.00 | $70.07 | $70.70 | $70.70 | 2,145,260 |
| 2025-02-19 | $69.54 | $70.24 | $69.46 | $70.15 | $70.15 | 1,378,925 |
| 2025-02-18 | $68.96 | $69.89 | $68.91 | $69.54 | $69.54 | 2,278,905 |
| 2025-02-14 | $69.57 | $69.78 | $68.74 | $68.81 | $68.81 | 2,237,111 |
| 2025-02-13 | $69.76 | $70.03 | $69.41 | $69.82 | $69.27 | 1,864,689 |
| 2025-02-12 | $68.69 | $69.68 | $68.35 | $69.55 | $69.01 | 2,119,536 |
| 2025-02-11 | $69.00 | $69.48 | $68.23 | $69.45 | $68.91 | 2,434,961 |
| 2025-02-10 | $68.31 | $69.18 | $68.03 | $69.18 | $68.64 | 2,224,699 |
| 2025-02-07 | $68.01 | $68.74 | $67.04 | $68.70 | $68.16 | 2,904,259 |
| 2025-02-06 | $67.35 | $68.33 | $66.53 | $68.33 | $67.80 | 3,448,904 |
| 2025-02-05 | $66.77 | $67.42 | $66.38 | $67.12 | $66.59 | 2,700,854 |
| 2025-02-04 | $65.97 | $66.31 | $65.50 | $66.18 | $65.66 | 1,733,403 |
| 2025-02-03 | $65.70 | $66.71 | $65.17 | $66.48 | $65.96 | 2,454,287 |
| 2025-01-31 | $66.21 | $66.51 | $65.83 | $66.00 | $66.00 | 1,812,426 |
| 2025-01-30 | $66.51 | $66.51 | $65.51 | $66.20 | $66.20 | 2,674,116 |
| 2025-01-29 | $65.76 | $66.29 | $65.71 | $65.77 | $65.77 | 2,044,043 |
| 2025-01-28 | $67.10 | $67.13 | $65.35 | $65.61 | $65.61 | 3,195,400 |
| 2025-01-27 | $66.56 | $67.56 | $65.47 | $67.19 | $67.19 | 3,877,128 |
| 2025-01-24 | $65.71 | $66.26 | $65.55 | $65.82 | $65.82 | 2,215,732 |
| 2025-01-23 | $66.53 | $66.88 | $65.10 | $65.86 | $65.86 | 3,509,580 |
| 2025-01-22 | $67.95 | $68.08 | $66.42 | $66.60 | $66.60 | 2,536,910 |
| 2025-01-21 | $68.65 | $68.94 | $68.20 | $68.30 | $68.30 | 1,786,001 |
| 2025-01-17 | $67.84 | $68.68 | $67.61 | $68.08 | $68.08 | 1,922,928 |
| 2025-01-16 | $66.49 | $68.02 | $66.45 | $68.02 | $68.02 | 1,983,212 |
| 2025-01-15 | $66.59 | $66.83 | $65.80 | $66.61 | $66.61 | 2,119,699 |
| 2025-01-14 | $64.94 | $65.90 | $64.41 | $65.56 | $65.56 | 1,741,550 |
| 2025-01-13 | $65.23 | $65.23 | $63.97 | $64.99 | $64.99 | 2,182,965 |
| 2025-01-10 | $65.99 | $66.48 | $64.97 | $65.09 | $65.09 | 2,550,900 |
| 2025-01-08 | $65.43 | $66.41 | $65.34 | $66.30 | $66.30 | 1,323,872 |
| 2025-01-07 | $65.40 | $66.24 | $65.37 | $65.71 | $65.71 | 1,579,504 |
| 2025-01-06 | $66.42 | $66.59 | $65.27 | $65.42 | $65.42 | 1,009,721 |
| 2025-01-03 | $66.47 | $66.93 | $66.34 | $66.61 | $66.61 | 1,267,130 |
| 2025-01-02 | $67.27 | $67.46 | $66.38 | $66.53 | $66.53 | 1,295,315 |
| 2024-12-31 | $66.84 | $67.11 | $66.22 | $66.65 | $66.65 | 1,086,627 |
| 2024-12-30 | $66.82 | $66.82 | $66.10 | $66.63 | $66.63 | 1,678,675 |
| 2024-12-27 | $66.61 | $67.48 | $66.60 | $67.06 | $67.06 | 889,096 |
| 2024-12-26 | $66.68 | $67.13 | $66.54 | $66.95 | $66.95 | 867,630 |
| 2024-12-24 | $66.47 | $66.83 | $66.44 | $66.82 | $66.82 | 800,714 |
| 2024-12-23 | $66.32 | $66.69 | $66.03 | $66.67 | $66.67 | 1,334,653 |
| 2024-12-20 | $65.85 | $66.82 | $65.65 | $66.61 | $66.61 | 3,507,761 |
| 2024-12-19 | $65.66 | $66.42 | $65.47 | $65.76 | $65.76 | 2,152,309 |
| 2024-12-18 | $66.94 | $67.15 | $65.82 | $65.85 | $65.85 | 2,044,723 |
| 2024-12-17 | $66.31 | $67.71 | $66.24 | $67.04 | $67.04 | 2,998,175 |
| 2024-12-16 | $67.37 | $67.56 | $66.08 | $66.70 | $66.70 | 5,059,581 |
| 2024-12-13 | $67.03 | $67.88 | $66.84 | $67.32 | $67.32 | 1,946,568 |
| 2024-12-12 | $67.20 | $67.54 | $66.68 | $67.03 | $67.03 | 1,706,016 |
| 2024-12-11 | $67.71 | $67.92 | $66.63 | $66.82 | $66.82 | 2,187,187 |
| 2024-12-10 | $67.65 | $67.97 | $66.45 | $67.66 | $67.66 | 2,626,492 |
| 2024-12-09 | $67.17 | $67.79 | $66.70 | $67.65 | $67.65 | 2,827,292 |
| 2024-12-06 | $67.53 | $67.55 | $66.68 | $67.17 | $67.17 | 3,485,140 |
| 2024-12-05 | $67.41 | $68.05 | $67.28 | $67.38 | $67.38 | 3,651,961 |
| 2024-12-04 | $68.20 | $68.31 | $67.14 | $67.50 | $67.50 | 2,913,344 |
| 2024-12-03 | $68.94 | $69.07 | $68.24 | $68.25 | $68.25 | 1,939,185 |
| 2024-12-02 | $69.69 | $69.91 | $68.34 | $68.40 | $68.40 | 1,406,685 |
| 2024-11-29 | $70.45 | $70.62 | $69.59 | $69.71 | $69.71 | 1,354,050 |
| 2024-11-27 | $70.86 | $71.35 | $70.36 | $70.49 | $70.49 | 1,763,393 |
| 2024-11-26 | $69.82 | $70.49 | $69.45 | $70.45 | $70.45 | 2,264,885 |
| 2024-11-25 | $69.65 | $70.18 | $69.11 | $69.67 | $69.67 | 2,644,264 |
| 2024-11-22 | $69.36 | $69.72 | $69.20 | $69.52 | $69.52 | 1,310,999 |
| 2024-11-21 | $68.74 | $69.26 | $68.27 | $69.21 | $69.21 | 1,512,432 |
| 2024-11-20 | $68.41 | $68.89 | $68.37 | $68.52 | $68.52 | 2,111,260 |
| 2024-11-19 | $68.23 | $68.68 | $67.71 | $68.57 | $68.57 | 2,688,279 |
| 2024-11-18 | $68.21 | $69.02 | $68.00 | $68.50 | $68.50 | 2,284,248 |
| 2024-11-15 | $67.20 | $68.30 | $67.20 | $68.23 | $68.23 | 2,677,401 |
| 2024-11-14 | $67.87 | $68.07 | $67.20 | $67.41 | $67.41 | 1,911,811 |
| 2024-11-13 | $67.99 | $68.11 | $67.18 | $67.69 | $67.69 | 2,203,712 |
| 2024-11-12 | $68.41 | $68.72 | $67.86 | $68.10 | $67.59 | 1,982,497 |
| 2024-11-11 | $67.25 | $68.83 | $67.20 | $68.60 | $68.08 | 1,981,686 |
| 2024-11-08 | $66.84 | $67.90 | $66.65 | $67.25 | $66.74 | 2,759,884 |
| 2024-11-07 | $67.91 | $68.05 | $65.09 | $66.36 | $65.86 | 5,889,148 |
| 2024-11-06 | $69.01 | $69.10 | $67.56 | $67.86 | $67.35 | 2,929,768 |
| 2024-11-05 | $68.58 | $69.12 | $68.24 | $69.11 | $68.59 | 1,519,976 |
| 2024-11-04 | $68.46 | $68.58 | $67.54 | $68.39 | $67.87 | 3,611,167 |
| 2024-11-01 | $69.81 | $69.94 | $68.08 | $68.30 | $67.78 | 2,807,363 |
| 2024-10-31 | $70.13 | $70.52 | $69.09 | $69.61 | $69.08 | 2,128,446 |
| 2024-10-30 | $69.98 | $70.13 | $69.48 | $70.11 | $69.58 | 1,966,519 |
| 2024-10-29 | $70.56 | $70.68 | $69.47 | $69.52 | $69.00 | 1,729,290 |
| 2024-10-28 | $71.35 | $71.43 | $71.03 | $71.16 | $70.62 | 1,271,974 |
| 2024-10-25 | $72.10 | $72.24 | $70.72 | $70.76 | $70.23 | 1,475,606 |
| 2024-10-24 | $72.30 | $72.40 | $71.62 | $71.77 | $71.23 | 1,236,934 |
| 2024-10-23 | $71.02 | $72.12 | $70.95 | $72.10 | $71.56 | 2,296,538 |
| 2024-10-22 | $70.97 | $71.09 | $70.51 | $71.03 | $70.49 | 1,307,147 |
| 2024-10-21 | $71.33 | $71.51 | $70.88 | $71.17 | $70.63 | 982,091 |
| 2024-10-18 | $71.01 | $71.53 | $70.69 | $71.29 | $70.75 | 1,706,878 |
| 2024-10-17 | $70.99 | $71.30 | $70.78 | $71.01 | $70.47 | 1,344,810 |
| 2024-10-16 | $70.35 | $71.32 | $70.27 | $71.17 | $70.63 | 1,738,986 |
| 2024-10-15 | $70.49 | $71.21 | $70.18 | $70.30 | $69.77 | 1,648,051 |
| 2024-10-14 | $69.47 | $69.99 | $69.27 | $69.87 | $69.34 | 1,329,632 |
| 2024-10-11 | $69.39 | $69.66 | $68.99 | $69.34 | $69.34 | 2,277,603 |
| 2024-10-10 | $69.71 | $70.07 | $68.96 | $69.14 | $69.14 | 1,487,818 |
| 2024-10-09 | $69.79 | $70.23 | $69.36 | $69.62 | $69.62 | 1,364,780 |
| 2024-10-08 | $70.31 | $70.43 | $69.88 | $69.97 | $69.97 | 1,591,624 |
| 2024-10-07 | $71.09 | $71.09 | $69.67 | $69.77 | $69.77 | 3,017,319 |
| 2024-10-04 | $70.55 | $71.30 | $70.08 | $71.22 | $71.22 | 2,218,453 |
| 2024-10-03 | $71.22 | $71.57 | $70.89 | $71.14 | $71.14 | 1,284,152 |
| 2024-10-02 | $70.45 | $71.31 | $70.31 | $71.25 | $71.25 | 3,910,937 |
| 2024-10-01 | $70.59 | $71.48 | $70.30 | $71.05 | $71.05 | 1,993,340 |
| 2024-09-30 | $70.81 | $70.81 | $70.10 | $70.63 | $70.63 | 2,546,630 |
| 2024-09-27 | $70.05 | $71.02 | $70.05 | $70.43 | $70.43 | 1,508,730 |
| 2024-09-26 | $69.62 | $70.40 | $69.53 | $69.95 | $69.95 | 1,467,060 |
| 2024-09-25 | $70.40 | $70.48 | $69.36 | $69.83 | $69.83 | 1,828,952 |
| 2024-09-24 | $69.70 | $70.95 | $69.70 | $70.08 | $70.08 | 2,502,996 |
| 2024-09-23 | $70.26 | $70.53 | $69.73 | $70.29 | $70.29 | 2,406,525 |
| 2024-09-20 | $69.36 | $69.96 | $69.15 | $69.84 | $69.84 | 4,018,857 |
| 2024-09-19 | $69.54 | $69.68 | $68.83 | $69.23 | $69.23 | 2,268,857 |
| 2024-09-18 | $70.21 | $70.53 | $69.35 | $70.00 | $70.00 | 1,506,225 |
| 2024-09-17 | $70.27 | $70.74 | $70.20 | $70.26 | $70.26 | 2,166,480 |
| 2024-09-16 | $70.48 | $70.64 | $70.09 | $70.48 | $70.48 | 4,142,242 |
| 2024-09-13 | $69.41 | $70.12 | $69.32 | $70.09 | $70.09 | 1,304,671 |
| 2024-09-12 | $69.23 | $69.59 | $68.94 | $69.31 | $69.31 | 1,714,019 |
| 2024-09-11 | $69.32 | $69.39 | $68.60 | $69.23 | $69.23 | 2,272,757 |
| 2024-09-10 | $69.18 | $69.70 | $69.09 | $69.51 | $69.51 | 2,632,410 |
| 2024-09-09 | $68.00 | $69.24 | $67.85 | $69.12 | $69.12 | 2,466,333 |
| 2024-09-06 | $68.49 | $68.78 | $67.96 | $68.01 | $68.01 | 1,748,115 |
| 2024-09-05 | $69.64 | $69.66 | $67.63 | $68.31 | $68.31 | 4,366,482 |
| 2024-09-04 | $68.97 | $69.57 | $68.71 | $69.16 | $69.16 | 1,603,076 |
| 2024-09-03 | $67.94 | $69.10 | $67.77 | $68.68 | $68.68 | 2,004,607 |
| 2024-08-30 | $67.78 | $68.07 | $67.41 | $67.86 | $67.86 | 1,826,692 |
| 2024-08-29 | $67.42 | $67.69 | $66.86 | $67.67 | $67.67 | 1,624,962 |
| 2024-08-28 | $67.75 | $68.08 | $67.36 | $67.41 | $67.41 | 1,675,900 |
| 2024-08-27 | $67.55 | $67.67 | $67.28 | $67.45 | $67.45 | 1,915,849 |
| 2024-08-26 | $67.39 | $67.97 | $67.32 | $67.71 | $67.71 | 1,249,061 |
| 2024-08-23 | $67.42 | $67.46 | $67.00 | $67.12 | $67.12 | 2,165,966 |
| 2024-08-22 | $66.93 | $67.33 | $66.87 | $67.26 | $67.26 | 1,003,870 |
| 2024-08-21 | $66.73 | $67.21 | $66.61 | $67.00 | $67.00 | 1,035,510 |
| 2024-08-20 | $66.70 | $67.10 | $66.47 | $66.73 | $66.73 | 1,310,807 |
| 2024-08-19 | $66.40 | $66.73 | $66.40 | $66.53 | $66.53 | 1,354,325 |
| 2024-08-16 | $66.10 | $66.90 | $65.92 | $66.45 | $66.45 | 2,009,840 |
| 2024-08-15 | $65.85 | $66.36 | $65.57 | $65.96 | $65.96 | 1,925,579 |
| 2024-08-14 | $65.88 | $66.56 | $65.69 | $66.32 | $66.32 | 1,410,194 |
| 2024-08-13 | $65.96 | $66.19 | $65.58 | $66.05 | $66.05 | 1,689,436 |
| 2024-08-12 | $65.33 | $65.89 | $65.24 | $65.78 | $65.78 | 1,902,777 |
| 2024-08-09 | $65.28 | $65.49 | $64.21 | $65.40 | $65.40 | 1,339,905 |
| 2024-08-08 | $64.97 | $65.72 | $64.89 | $65.21 | $65.21 | 1,410,848 |
| 2024-08-07 | $65.03 | $65.90 | $64.66 | $65.56 | $65.56 | 1,984,542 |
| 2024-08-06 | $64.58 | $65.60 | $64.28 | $64.90 | $64.90 | 1,788,659 |
| 2024-08-05 | $66.25 | $66.76 | $64.42 | $64.50 | $64.50 | 2,244,279 |
| 2024-08-02 | $66.27 | $67.77 | $65.48 | $66.12 | $66.12 | 5,154,181 |
| 2024-08-01 | $65.11 | $66.47 | $64.47 | $66.37 | $65.86 | 3,400,472 |
| 2024-07-31 | $65.14 | $65.17 | $64.59 | $64.80 | $64.30 | 1,569,976 |
| 2024-07-30 | $63.59 | $65.14 | $63.43 | $65.11 | $65.11 | 2,362,959 |
| 2024-07-29 | $63.03 | $63.91 | $62.73 | $63.66 | $63.66 | 2,744,930 |
| 2024-07-26 | $63.46 | $63.63 | $62.77 | $62.96 | $62.96 | 1,609,165 |
| 2024-07-25 | $63.49 | $64.28 | $62.33 | $63.21 | $63.21 | 2,846,663 |
| 2024-07-24 | $61.93 | $62.57 | $61.42 | $62.47 | $62.47 | 2,311,179 |
| 2024-07-23 | $61.55 | $61.78 | $61.26 | $61.40 | $61.40 | 1,488,901 |
| 2024-07-22 | $61.53 | $61.65 | $61.25 | $61.44 | $61.44 | 2,040,276 |
| 2024-07-19 | $61.99 | $61.99 | $60.84 | $61.34 | $61.34 | 1,817,629 |
| 2024-07-18 | $61.76 | $62.72 | $61.56 | $61.60 | $61.60 | 1,579,102 |
| 2024-07-17 | $61.46 | $62.89 | $61.32 | $62.13 | $62.13 | 1,864,077 |
| 2024-07-16 | $60.66 | $61.28 | $60.28 | $61.28 | $61.28 | 1,897,503 |
| 2024-07-15 | $60.72 | $60.92 | $60.03 | $60.31 | $60.31 | 1,757,989 |
| 2024-07-12 | $60.89 | $61.72 | $60.60 | $61.19 | $61.19 | 1,878,128 |
| 2024-07-11 | $59.56 | $60.81 | $59.45 | $60.66 | $60.66 | 1,740,763 |
| 2024-07-10 | $59.16 | $59.23 | $58.62 | $59.19 | $59.19 | 1,920,815 |
| 2024-07-09 | $58.63 | $59.21 | $58.50 | $58.86 | $58.86 | 1,730,581 |
| 2024-07-08 | $58.94 | $59.22 | $58.50 | $58.70 | $58.70 | 1,980,935 |
| 2024-07-05 | $59.02 | $59.34 | $58.72 | $58.93 | $58.93 | 1,561,093 |
| 2024-07-03 | $58.89 | $59.50 | $58.78 | $58.87 | $58.87 | 898,215 |
| 2024-07-02 | $58.84 | $59.20 | $58.57 | $58.97 | $58.97 | 1,766,156 |
| 2024-07-01 | $59.82 | $60.05 | $58.67 | $58.80 | $58.80 | 2,324,062 |
| 2024-06-28 | $60.14 | $60.14 | $59.13 | $59.53 | $59.53 | 3,123,929 |
| 2024-06-27 | $59.68 | $60.05 | $59.36 | $59.96 | $59.96 | 1,513,484 |
| 2024-06-26 | $58.82 | $59.70 | $58.61 | $59.61 | $59.61 | 1,535,108 |
| 2024-06-25 | $60.69 | $60.83 | $59.12 | $59.15 | $59.15 | 1,950,374 |
| 2024-06-24 | $59.53 | $60.96 | $59.53 | $60.77 | $60.77 | 1,802,363 |
| 2024-06-21 | $59.60 | $60.13 | $59.46 | $59.55 | $59.55 | 4,705,568 |
| 2024-06-20 | $58.91 | $59.55 | $58.54 | $59.48 | $59.48 | 2,893,351 |
| 2024-06-18 | $59.11 | $59.58 | $58.67 | $58.94 | $58.94 | 3,496,874 |
| 2024-06-17 | $59.15 | $59.69 | $58.88 | $59.28 | $59.28 | 1,912,318 |
| 2024-06-14 | $59.44 | $60.09 | $59.11 | $59.65 | $59.65 | 3,655,873 |
| 2024-06-13 | $59.72 | $60.39 | $59.38 | $59.75 | $59.75 | 5,760,824 |
| 2024-06-12 | $61.05 | $61.08 | $59.46 | $59.81 | $59.81 | 2,958,737 |
| 2024-06-11 | $60.09 | $60.57 | $59.79 | $60.39 | $60.39 | 2,412,256 |
| 2024-06-10 | $60.55 | $60.90 | $60.25 | $60.50 | $60.50 | 2,299,291 |
| 2024-06-07 | $60.77 | $61.03 | $60.57 | $60.63 | $60.63 | 1,383,412 |
| 2024-06-06 | $61.75 | $62.16 | $61.21 | $61.36 | $61.36 | 1,335,505 |
| 2024-06-05 | $62.64 | $62.68 | $61.83 | $61.98 | $61.98 | 1,247,741 |
| 2024-06-04 | $62.51 | $63.09 | $62.25 | $62.88 | $62.88 | 1,264,118 |
| 2024-06-03 | $62.93 | $63.44 | $62.55 | $62.64 | $62.64 | 2,244,437 |
| 2024-05-31 | $61.60 | $63.02 | $61.51 | $62.93 | $62.93 | 3,416,989 |
| 2024-05-30 | $60.79 | $61.40 | $60.67 | $61.33 | $61.33 | 1,890,388 |
| 2024-05-29 | $60.91 | $60.91 | $60.41 | $60.46 | $60.46 | 2,743,524 |
| 2024-05-28 | $61.37 | $61.97 | $61.10 | $61.24 | $61.24 | 2,028,072 |
| 2024-05-24 | $60.93 | $61.45 | $60.70 | $61.43 | $61.43 | 2,134,398 |
| 2024-05-23 | $61.48 | $61.72 | $60.75 | $60.87 | $60.87 | 2,479,524 |
| 2024-05-22 | $62.27 | $62.69 | $61.72 | $61.84 | $61.84 | 1,967,082 |
| 2024-05-21 | $62.70 | $63.23 | $62.49 | $62.61 | $62.61 | 1,804,636 |
| 2024-05-20 | $63.41 | $63.50 | $62.54 | $62.75 | $62.75 | 1,539,625 |
| 2024-05-17 | $63.25 | $63.28 | $62.76 | $63.24 | $63.24 | 1,639,925 |
| 2024-05-16 | $63.00 | $63.36 | $62.87 | $63.15 | $63.15 | 1,369,557 |
| 2024-05-15 | $62.98 | $63.45 | $62.77 | $62.99 | $62.99 | 1,746,580 |
| 2024-05-14 | $62.75 | $62.87 | $61.93 | $62.39 | $62.39 | 1,362,907 |
| 2024-05-13 | $63.06 | $63.55 | $62.84 | $62.91 | $62.39 | 1,898,718 |
| 2024-05-10 | $63.46 | $63.70 | $62.82 | $62.93 | $62.93 | 2,002,070 |
| 2024-05-09 | $62.74 | $63.38 | $62.50 | $63.23 | $63.23 | 1,788,848 |
| 2024-05-08 | $62.22 | $62.84 | $61.84 | $62.74 | $62.74 | 2,227,555 |
| 2024-05-07 | $62.02 | $62.29 | $61.61 | $62.22 | $62.22 | 2,509,517 |
| 2024-05-06 | $61.74 | $61.74 | $61.14 | $61.61 | $61.61 | 1,910,227 |
| 2024-05-03 | $61.66 | $61.91 | $60.83 | $61.56 | $61.56 | 1,543,322 |
| 2024-05-02 | $61.14 | $61.44 | $60.80 | $61.27 | $61.27 | 1,539,643 |
| 2024-05-01 | $60.48 | $61.19 | $60.16 | $60.84 | $60.84 | 3,489,792 |
| 2024-04-30 | $59.81 | $60.97 | $59.49 | $60.61 | $60.61 | 3,496,697 |
| 2024-04-29 | $59.68 | $60.21 | $59.46 | $60.20 | $60.20 | 4,512,875 |
| 2024-04-26 | $60.65 | $60.65 | $59.32 | $59.34 | $59.34 | 2,386,366 |
| 2024-04-25 | $60.92 | $60.92 | $59.03 | $60.48 | $60.48 | 5,007,155 |
| 2024-04-24 | $59.48 | $60.41 | $59.24 | $60.28 | $60.28 | 5,468,397 |
| 2024-04-23 | $59.80 | $60.45 | $59.75 | $59.95 | $59.95 | 3,175,361 |
| 2024-04-22 | $59.29 | $60.34 | $59.09 | $60.00 | $60.00 | 3,424,840 |
| 2024-04-19 | $58.68 | $59.68 | $58.68 | $59.55 | $59.55 | 1,743,911 |
| 2024-04-18 | $58.39 | $58.60 | $57.82 | $58.48 | $58.48 | 2,283,152 |
| 2024-04-17 | $57.33 | $58.33 | $57.17 | $58.25 | $58.25 | 2,023,328 |
| 2024-04-16 | $57.42 | $57.62 | $56.61 | $56.89 | $56.89 | 2,046,158 |
| 2024-04-15 | $57.96 | $58.12 | $57.16 | $57.61 | $57.61 | 2,248,717 |
| 2024-04-12 | $57.89 | $58.25 | $57.40 | $57.66 | $57.66 | 1,361,135 |
| 2024-04-11 | $58.44 | $58.48 | $57.64 | $57.88 | $57.88 | 1,425,115 |
| 2024-04-10 | $58.20 | $58.58 | $57.73 | $58.14 | $58.14 | 2,466,241 |
| 2024-04-09 | $59.36 | $59.51 | $58.85 | $59.24 | $59.24 | 1,925,894 |
| 2024-04-08 | $58.74 | $59.40 | $58.61 | $59.09 | $59.09 | 2,154,219 |
| 2024-04-05 | $58.77 | $59.03 | $58.35 | $58.65 | $58.65 | 2,696,329 |
| 2024-04-04 | $59.25 | $59.53 | $58.38 | $59.27 | $59.27 | 4,689,380 |
| 2024-04-03 | $60.17 | $60.28 | $59.31 | $59.32 | $59.32 | 2,165,096 |
| 2024-04-02 | $59.97 | $60.77 | $59.88 | $60.19 | $60.19 | 2,342,369 |
| 2024-04-01 | $60.39 | $60.42 | $59.72 | $59.98 | $59.98 | 1,618,496 |
| 2024-03-28 | $59.95 | $60.39 | $59.73 | $60.34 | $60.34 | 2,293,617 |
| 2024-03-27 | $58.63 | $59.96 | $58.61 | $59.92 | $59.92 | 3,561,399 |
| 2024-03-26 | $58.63 | $58.84 | $58.10 | $58.25 | $58.25 | 2,277,477 |
| 2024-03-25 | $59.08 | $59.26 | $58.36 | $58.61 | $58.61 | 1,845,947 |
| 2024-03-22 | $59.33 | $59.35 | $58.83 | $58.97 | $58.97 | 2,726,724 |
| 2024-03-21 | $58.55 | $59.26 | $58.40 | $58.89 | $58.89 | 3,123,129 |
| 2024-03-20 | $58.30 | $58.98 | $58.10 | $58.53 | $58.53 | 2,252,370 |
| 2024-03-19 | $58.49 | $58.92 | $58.08 | $58.41 | $58.41 | 2,297,576 |
| 2024-03-18 | $57.80 | $58.51 | $57.75 | $58.30 | $58.30 | 3,269,101 |
| 2024-03-15 | $57.92 | $58.60 | $57.78 | $57.82 | $57.82 | 4,804,003 |
| 2024-03-14 | $58.42 | $58.74 | $57.75 | $58.29 | $58.29 | 3,024,143 |
| 2024-03-13 | $59.68 | $59.98 | $58.70 | $58.80 | $58.80 | 2,974,842 |
| 2024-03-12 | $60.06 | $60.34 | $59.18 | $59.42 | $59.42 | 1,856,651 |
| 2024-03-11 | $60.31 | $60.79 | $59.82 | $60.47 | $60.47 | 1,595,505 |
| 2024-03-08 | $60.33 | $60.49 | $59.74 | $60.26 | $60.26 | 1,959,683 |
| 2024-03-07 | $60.75 | $60.87 | $59.88 | $60.08 | $60.08 | 2,298,063 |
| 2024-03-06 | $59.75 | $60.54 | $59.51 | $60.30 | $60.30 | 2,809,834 |
| 2024-03-05 | $59.27 | $60.24 | $59.01 | $59.30 | $59.30 | 3,849,025 |
| 2024-03-04 | $57.69 | $59.01 | $57.69 | $58.97 | $58.97 | 2,857,829 |
| 2024-03-01 | $57.37 | $58.21 | $56.75 | $58.14 | $58.14 | 4,275,024 |
| 2024-02-29 | $57.31 | $57.79 | $57.09 | $57.37 | $57.37 | 3,940,644 |
| 2024-02-28 | $57.29 | $57.71 | $56.96 | $57.02 | $57.02 | 2,614,232 |
| 2024-02-27 | $56.91 | $57.38 | $56.54 | $57.33 | $57.33 | 1,815,768 |
| 2024-02-26 | $57.44 | $57.44 | $56.31 | $56.60 | $56.60 | 2,207,254 |
| 2024-02-23 | $57.30 | $57.96 | $57.09 | $57.70 | $57.70 | 2,084,759 |
| 2024-02-22 | $57.13 | $57.34 | $56.69 | $57.14 | $57.14 | 1,762,437 |
| 2024-02-21 | $57.31 | $57.82 | $56.94 | $57.73 | $57.73 | 2,883,923 |
| 2024-02-20 | $57.36 | $58.01 | $56.92 | $57.03 | $57.03 | 3,457,470 |
| 2024-02-16 | $57.00 | $57.50 | $56.73 | $57.27 | $57.27 | 2,081,473 |
| 2024-02-15 | $56.69 | $57.52 | $56.69 | $57.22 | $57.22 | 1,900,399 |
| 2024-02-14 | $56.13 | $56.58 | $55.82 | $56.42 | $56.42 | 1,833,923 |
| 2024-02-13 | $56.76 | $56.92 | $55.10 | $56.14 | $56.14 | 2,487,267 |
| 2024-02-12 | $56.17 | $56.97 | $56.01 | $56.95 | $56.95 | 1,706,315 |
| 2024-02-09 | $55.73 | $56.11 | $55.60 | $56.08 | $56.08 | 1,604,884 |
| 2024-02-08 | $56.16 | $56.34 | $55.71 | $56.27 | $55.76 | 2,128,060 |
| 2024-02-07 | $56.75 | $56.77 | $56.23 | $56.41 | $55.90 | 1,907,703 |
| 2024-02-06 | $56.34 | $56.78 | $56.27 | $56.47 | $55.96 | 2,505,597 |
| 2024-02-05 | $57.04 | $57.15 | $56.48 | $56.58 | $56.07 | 2,323,043 |
| 2024-02-02 | $58.72 | $58.79 | $57.34 | $57.77 | $57.24 | 3,221,124 |
| 2024-02-01 | $57.25 | $58.95 | $56.72 | $58.84 | $58.30 | 4,020,942 |
| 2024-01-31 | $57.89 | $58.09 | $56.95 | $57.16 | $56.64 | 2,891,901 |
| 2024-01-30 | $57.04 | $57.61 | $56.59 | $57.28 | $56.76 | 1,916,124 |
| 2024-01-29 | $56.36 | $57.24 | $56.03 | $57.13 | $56.61 | 1,546,644 |
| 2024-01-26 | $56.66 | $56.78 | $56.22 | $56.39 | $55.88 | 1,865,832 |
| 2024-01-25 | $56.20 | $56.52 | $55.71 | $56.46 | $55.95 | 2,436,201 |
| 2024-01-24 | $57.22 | $57.25 | $55.53 | $55.61 | $55.10 | 2,133,192 |
| 2024-01-23 | $56.58 | $56.94 | $56.37 | $56.81 | $56.29 | 2,350,873 |
| 2024-01-22 | $56.46 | $57.02 | $56.25 | $56.59 | $56.08 | 3,195,929 |
| 2024-01-19 | $56.54 | $56.58 | $55.96 | $56.44 | $55.93 | 1,950,853 |
| 2024-01-18 | $56.83 | $56.84 | $56.14 | $56.34 | $55.83 | 3,001,087 |
| 2024-01-17 | $57.77 | $58.50 | $56.86 | $57.18 | $56.66 | 2,353,064 |
| 2024-01-16 | $58.23 | $58.63 | $57.81 | $58.07 | $57.54 | 2,759,450 |
| 2024-01-12 | $58.13 | $58.38 | $57.88 | $58.10 | $58.10 | 2,633,427 |
| 2024-01-11 | $59.25 | $59.29 | $57.40 | $57.68 | $57.68 | 2,711,321 |
| 2024-01-10 | $59.22 | $59.83 | $59.20 | $59.50 | $59.50 | 1,412,915 |
| 2024-01-09 | $59.31 | $59.53 | $58.95 | $59.37 | $59.37 | 1,213,319 |
| 2024-01-08 | $59.08 | $59.60 | $58.91 | $59.57 | $59.57 | 1,934,830 |
| 2024-01-05 | $59.27 | $59.80 | $59.02 | $59.34 | $59.34 | 1,671,844 |
| 2024-01-04 | $59.35 | $59.90 | $59.04 | $59.38 | $59.38 | 1,829,593 |
| 2024-01-03 | $59.31 | $59.49 | $58.89 | $59.29 | $59.29 | 1,908,004 |
| 2024-01-02 | $57.84 | $59.29 | $57.78 | $59.21 | $59.21 | 2,188,051 |
| 2023-12-29 | $57.93 | $58.29 | $57.75 | $58.07 | $58.07 | 1,538,869 |
| 2023-12-28 | $57.20 | $58.02 | $57.20 | $58.00 | $58.00 | 2,828,526 |
| 2023-12-27 | $57.28 | $57.57 | $57.03 | $57.46 | $57.46 | 1,838,117 |
| 2023-12-26 | $57.20 | $57.68 | $57.08 | $57.50 | $57.50 | 1,067,194 |
| 2023-12-22 | $57.23 | $57.84 | $57.08 | $57.23 | $57.23 | 1,602,203 |
| 2023-12-21 | $57.06 | $57.52 | $56.54 | $56.91 | $56.91 | 2,022,631 |
| 2023-12-20 | $57.88 | $58.02 | $57.07 | $57.10 | $57.10 | 2,005,224 |
| 2023-12-19 | $58.25 | $58.34 | $57.75 | $58.04 | $58.04 | 2,055,557 |
| 2023-12-18 | $58.34 | $58.47 | $57.87 | $58.10 | $58.10 | 3,406,652 |
| 2023-12-15 | $58.27 | $58.56 | $57.50 | $57.98 | $57.98 | 4,149,255 |
| 2023-12-14 | $60.30 | $60.36 | $58.74 | $58.96 | $58.96 | 3,043,747 |
| 2023-12-13 | $58.04 | $59.91 | $57.50 | $59.91 | $59.91 | 2,646,313 |
| 2023-12-12 | $58.21 | $58.21 | $57.51 | $57.97 | $57.97 | 2,640,640 |
| 2023-12-11 | $57.95 | $58.40 | $57.66 | $58.08 | $58.08 | 2,559,107 |
| 2023-12-08 | $57.87 | $58.27 | $57.41 | $58.15 | $58.15 | 2,281,686 |
| 2023-12-07 | $57.85 | $58.18 | $57.37 | $57.94 | $57.94 | 2,082,376 |
| 2023-12-06 | $57.49 | $57.98 | $57.34 | $57.83 | $57.83 | 2,280,397 |
| 2023-12-05 | $58.43 | $58.43 | $57.22 | $57.33 | $57.33 | 2,511,472 |
| 2023-12-04 | $58.02 | $58.74 | $57.84 | $58.33 | $58.33 | 1,843,689 |
| 2023-12-01 | $56.71 | $58.42 | $56.62 | $58.40 | $58.40 | 3,880,113 |
| 2023-11-30 | $56.87 | $57.00 | $56.22 | $56.76 | $56.76 | 3,234,670 |
| 2023-11-29 | $57.53 | $57.85 | $56.67 | $56.75 | $56.75 | 2,296,949 |
| 2023-11-28 | $57.30 | $58.12 | $57.18 | $57.44 | $57.44 | 2,457,972 |
| 2023-11-27 | $57.57 | $57.57 | $57.02 | $57.33 | $57.33 | 2,948,909 |
| 2023-11-24 | $57.29 | $57.59 | $56.96 | $57.59 | $57.59 | 858,234 |
| 2023-11-22 | $57.02 | $57.22 | $56.62 | $57.07 | $57.07 | 2,233,639 |
| 2023-11-21 | $57.26 | $57.31 | $56.46 | $56.83 | $56.83 | 2,274,151 |
| 2023-11-20 | $57.21 | $57.25 | $56.35 | $57.14 | $57.14 | 1,958,318 |
| 2023-11-17 | $57.87 | $57.87 | $57.14 | $57.40 | $57.40 | 2,110,659 |
| 2023-11-16 | $57.65 | $57.90 | $57.11 | $57.50 | $57.50 | 3,112,638 |
| 2023-11-15 | $57.10 | $58.01 | $56.88 | $57.08 | $57.08 | 2,037,984 |
| 2023-11-14 | $56.58 | $57.28 | $56.38 | $57.25 | $57.25 | 2,470,340 |
| 2023-11-13 | $55.54 | $55.67 | $54.99 | $55.31 | $55.31 | 3,264,982 |
| 2023-11-10 | $55.11 | $55.90 | $54.97 | $55.60 | $55.60 | 2,755,622 |
| 2023-11-09 | $55.41 | $55.79 | $54.70 | $54.74 | $54.74 | 2,691,145 |
| 2023-11-08 | $55.05 | $55.47 | $54.27 | $55.40 | $55.40 | 4,098,115 |
| 2023-11-07 | $55.06 | $55.28 | $54.52 | $55.26 | $55.26 | 3,038,586 |
| 2023-11-06 | $55.70 | $55.98 | $55.04 | $55.07 | $55.07 | 2,378,295 |
| 2023-11-03 | $56.39 | $56.44 | $55.71 | $55.74 | $55.74 | 2,426,906 |
| 2023-11-02 | $54.16 | $55.90 | $54.13 | $55.51 | $55.51 | 2,053,602 |
| 2023-11-01 | $54.46 | $55.07 | $53.79 | $54.73 | $54.25 | 2,481,187 |
| 2023-10-31 | $54.34 | $54.51 | $53.64 | $54.34 | $53.87 | 2,582,297 |
| 2023-10-30 | $54.28 | $54.85 | $53.53 | $54.09 | $53.62 | 2,833,690 |
| 2023-10-27 | $55.04 | $55.30 | $54.21 | $54.27 | $53.80 | 3,007,185 |
| 2023-10-26 | $54.46 | $55.73 | $54.04 | $55.18 | $54.70 | 5,237,073 |
| 2023-10-25 | $53.43 | $54.51 | $53.38 | $54.45 | $53.98 | 4,649,449 |
| 2023-10-24 | $53.14 | $53.76 | $52.99 | $53.64 | $53.17 | 3,971,937 |
| 2023-10-23 | $52.35 | $53.34 | $52.12 | $52.61 | $52.15 | 2,796,003 |
| 2023-10-20 | $53.64 | $53.81 | $52.78 | $52.91 | $52.45 | 4,017,469 |
| 2023-10-19 | $53.82 | $54.24 | $53.48 | $53.51 | $53.04 | 1,800,637 |
| 2023-10-18 | $54.29 | $54.35 | $53.50 | $53.95 | $53.48 | 2,747,976 |
| 2023-10-17 | $54.02 | $54.53 | $53.91 | $54.29 | $53.82 | 1,536,771 |
| 2023-10-16 | $54.04 | $54.58 | $53.57 | $54.29 | $53.82 | 2,377,931 |
| 2023-10-13 | $53.76 | $54.07 | $53.40 | $54.02 | $53.55 | 1,916,827 |
| 2023-10-12 | $54.02 | $54.39 | $53.24 | $53.46 | $52.99 | 2,619,748 |
| 2023-10-11 | $53.77 | $54.29 | $53.22 | $54.18 | $53.71 | 2,110,181 |
| 2023-10-10 | $53.45 | $53.86 | $53.16 | $53.54 | $53.07 | 3,019,907 |
| 2023-10-09 | $53.02 | $53.45 | $52.57 | $53.35 | $52.89 | 2,430,438 |
| 2023-10-06 | $51.07 | $53.15 | $50.70 | $53.04 | $52.58 | 4,374,820 |
| 2023-10-05 | $52.64 | $52.85 | $51.69 | $51.81 | $51.36 | 4,882,686 |
| 2023-10-04 | $52.09 | $52.42 | $51.13 | $52.28 | $51.82 | 2,805,395 |
| 2023-10-03 | $50.13 | $52.05 | $49.87 | $51.87 | $51.42 | 4,346,801 |
| 2023-10-02 | $52.86 | $52.86 | $50.13 | $50.57 | $50.13 | 4,085,664 |
| 2023-09-29 | $53.22 | $53.66 | $52.81 | $53.11 | $52.65 | 2,807,406 |
| 2023-09-28 | $53.66 | $53.70 | $52.58 | $52.70 | $52.24 | 2,471,811 |
| 2023-09-27 | $53.88 | $54.28 | $53.24 | $53.35 | $52.89 | 2,240,533 |
| 2023-09-26 | $55.48 | $55.91 | $53.91 | $54.00 | $53.53 | 2,182,801 |
| 2023-09-25 | $56.03 | $56.16 | $55.32 | $55.94 | $55.45 | 1,695,111 |
| 2023-09-22 | $56.24 | $56.65 | $56.03 | $56.37 | $56.37 | 2,540,293 |
| 2023-09-21 | $56.81 | $57.02 | $56.17 | $56.51 | $56.51 | 2,670,040 |
| 2023-09-20 | $57.07 | $57.63 | $56.53 | $56.84 | $56.84 | 4,067,960 |
| 2023-09-19 | $57.00 | $57.30 | $56.74 | $56.81 | $56.81 | 3,248,564 |
| 2023-09-18 | $57.23 | $57.45 | $56.80 | $57.01 | $57.01 | 2,551,085 |
| 2023-09-15 | $57.19 | $57.61 | $56.91 | $57.21 | $57.21 | 3,474,154 |
| 2023-09-14 | $57.19 | $57.43 | $56.93 | $57.25 | $57.25 | 2,014,398 |
| 2023-09-13 | $55.95 | $57.02 | $55.95 | $56.78 | $56.78 | 1,352,890 |
| 2023-09-12 | $56.20 | $56.27 | $55.83 | $56.03 | $56.03 | 1,520,026 |
| 2023-09-11 | $55.73 | $56.45 | $55.68 | $56.14 | $56.14 | 1,570,512 |
| 2023-09-08 | $55.90 | $56.27 | $55.60 | $55.97 | $55.97 | 1,950,240 |
| 2023-09-07 | $55.42 | $56.15 | $55.32 | $55.74 | $55.74 | 2,344,373 |
| 2023-09-06 | $54.89 | $55.08 | $54.51 | $54.93 | $54.93 | 1,835,057 |
| 2023-09-05 | $55.18 | $55.48 | $54.31 | $54.84 | $54.84 | 2,474,117 |
| 2023-09-01 | $56.55 | $56.55 | $54.83 | $55.39 | $55.39 | 2,417,723 |
| 2023-08-31 | $56.93 | $57.11 | $56.00 | $56.19 | $56.19 | 1,988,621 |
| 2023-08-30 | $56.82 | $57.15 | $56.39 | $56.73 | $56.73 | 1,074,281 |
| 2023-08-29 | $56.89 | $57.24 | $56.61 | $56.91 | $56.91 | 1,514,733 |
| 2023-08-28 | $57.18 | $57.57 | $56.62 | $56.81 | $56.81 | 1,345,921 |
| 2023-08-25 | $57.03 | $57.64 | $56.76 | $57.11 | $57.11 | 1,462,533 |
| 2023-08-24 | $56.75 | $57.72 | $56.62 | $56.74 | $56.74 | 1,023,612 |
| 2023-08-23 | $57.00 | $57.00 | $56.40 | $56.88 | $56.88 | 1,345,397 |
| 2023-08-22 | $56.30 | $56.83 | $56.11 | $56.64 | $56.64 | 1,235,927 |
| 2023-08-21 | $56.71 | $56.93 | $55.97 | $56.36 | $56.36 | 893,288 |
| 2023-08-18 | $56.35 | $57.11 | $56.35 | $56.93 | $56.93 | 1,296,256 |
| 2023-08-17 | $56.51 | $57.17 | $56.41 | $56.41 | $56.41 | 1,337,620 |
| 2023-08-16 | $56.11 | $56.76 | $56.00 | $56.58 | $56.58 | 1,870,840 |
| 2023-08-15 | $56.53 | $56.71 | $55.89 | $55.91 | $55.91 | 1,595,349 |
| 2023-08-14 | $57.74 | $57.74 | $56.69 | $56.99 | $56.99 | 1,227,091 |
| 2023-08-11 | $57.58 | $57.86 | $57.25 | $57.76 | $57.76 | 1,127,810 |
| 2023-08-10 | $57.71 | $58.21 | $57.16 | $57.41 | $57.41 | 1,101,614 |
| 2023-08-09 | $57.66 | $58.31 | $57.41 | $57.60 | $57.60 | 1,405,351 |
| 2023-08-08 | $57.72 | $57.99 | $57.13 | $57.89 | $57.89 | 1,346,278 |
| 2023-08-07 | $57.94 | $58.14 | $57.52 | $57.54 | $57.54 | 1,496,404 |
| 2023-08-04 | $58.69 | $59.15 | $57.46 | $57.73 | $57.73 | 1,317,674 |
| 2023-08-03 | $59.64 | $59.76 | $58.11 | $58.35 | $58.35 | 1,810,394 |
| 2023-08-02 | $60.32 | $60.66 | $60.06 | $60.28 | $59.78 | 1,950,734 |
| 2023-08-01 | $61.07 | $61.33 | $60.34 | $60.43 | $59.93 | 1,933,180 |
| 2023-07-31 | $61.41 | $61.64 | $60.74 | $61.07 | $60.56 | 1,603,708 |
| 2023-07-28 | $62.23 | $62.23 | $60.70 | $61.02 | $60.51 | 2,344,223 |
| 2023-07-27 | $63.28 | $63.39 | $61.51 | $61.60 | $61.09 | 3,441,812 |
| 2023-07-26 | $62.92 | $63.76 | $62.92 | $63.42 | $62.89 | 2,134,369 |
| 2023-07-25 | $62.64 | $63.25 | $62.51 | $63.06 | $63.06 | 1,437,789 |
| 2023-07-24 | $63.05 | $63.41 | $62.64 | $62.67 | $62.67 | 1,584,725 |
| 2023-07-21 | $61.88 | $63.02 | $61.80 | $62.89 | $62.89 | 1,660,070 |
| 2023-07-20 | $60.70 | $61.80 | $60.22 | $61.72 | $61.72 | 1,385,724 |
| 2023-07-19 | $59.58 | $60.71 | $59.54 | $60.51 | $60.51 | 1,758,062 |
| 2023-07-18 | $60.00 | $60.47 | $58.87 | $59.35 | $59.35 | 2,083,942 |
| 2023-07-17 | $60.79 | $60.95 | $59.97 | $60.00 | $60.00 | 1,299,086 |
| 2023-07-14 | $60.59 | $61.06 | $60.29 | $60.95 | $60.95 | 1,508,721 |
| 2023-07-13 | $60.64 | $60.87 | $60.44 | $60.83 | $60.83 | 1,455,684 |
| 2023-07-12 | $59.96 | $60.99 | $59.83 | $60.82 | $60.82 | 1,648,291 |
| 2023-07-11 | $58.96 | $59.71 | $58.63 | $59.71 | $59.71 | 1,423,387 |
| 2023-07-10 | $59.06 | $59.26 | $58.11 | $58.85 | $58.85 | 1,798,444 |
| 2023-07-07 | $59.55 | $59.89 | $59.24 | $59.30 | $59.30 | 1,493,487 |
| 2023-07-06 | $59.83 | $60.21 | $59.20 | $60.03 | $60.03 | 2,004,337 |
| 2023-07-05 | $59.63 | $60.78 | $59.35 | $60.22 | $60.22 | 2,319,927 |
| 2023-07-03 | $58.42 | $59.84 | $58.42 | $59.80 | $59.80 | 1,117,977 |
| 2023-06-30 | $58.53 | $59.05 | $58.36 | $58.75 | $58.75 | 2,864,061 |
| 2023-06-29 | $57.86 | $58.82 | $57.72 | $58.41 | $58.41 | 1,500,113 |
| 2023-06-28 | $59.64 | $59.69 | $58.32 | $58.46 | $58.46 | 1,243,851 |
| 2023-06-27 | $59.66 | $60.14 | $59.54 | $59.64 | $59.64 | 1,487,240 |
| 2023-06-26 | $58.89 | $59.67 | $58.52 | $59.59 | $59.59 | 1,397,778 |
| 2023-06-23 | $59.88 | $60.01 | $58.49 | $58.59 | $58.59 | 2,412,765 |
| 2023-06-22 | $60.61 | $60.76 | $59.44 | $59.61 | $59.61 | 1,303,625 |
| 2023-06-21 | $59.81 | $60.50 | $59.16 | $60.35 | $60.35 | 1,641,889 |
| 2023-06-20 | $60.57 | $60.92 | $60.06 | $60.13 | $60.13 | 1,736,847 |
| 2023-06-16 | $61.22 | $61.59 | $60.63 | $60.74 | $60.74 | 2,646,062 |
| 2023-06-15 | $60.75 | $61.22 | $60.49 | $61.02 | $61.02 | 1,835,523 |
| 2023-06-14 | $60.12 | $61.09 | $60.11 | $60.42 | $60.42 | 1,980,313 |
| 2023-06-13 | $59.57 | $60.07 | $59.44 | $59.97 | $59.97 | 1,881,402 |
| 2023-06-12 | $60.91 | $60.98 | $59.98 | $60.09 | $60.09 | 2,401,057 |
| 2023-06-09 | $61.09 | $61.15 | $60.44 | $60.69 | $60.69 | 1,538,054 |
| 2023-06-08 | $59.93 | $61.20 | $59.93 | $60.98 | $60.98 | 2,655,030 |
| 2023-06-07 | $59.32 | $60.60 | $58.98 | $60.41 | $60.41 | 2,005,771 |
| 2023-06-06 | $60.02 | $60.17 | $59.05 | $59.29 | $59.29 | 3,210,805 |
| 2023-06-05 | $58.40 | $59.28 | $58.34 | $58.99 | $58.99 | 2,200,000 |
| 2023-06-02 | $56.90 | $58.74 | $56.83 | $58.36 | $58.36 | 2,806,787 |
| 2023-06-01 | $58.07 | $58.16 | $56.98 | $57.44 | $57.44 | 2,891,004 |
| 2023-05-31 | $57.08 | $58.20 | $57.03 | $57.98 | $57.98 | 5,517,368 |
| 2023-05-30 | $57.16 | $57.62 | $56.83 | $56.90 | $56.90 | 1,705,906 |
| 2023-05-26 | $56.99 | $57.11 | $56.22 | $57.10 | $57.10 | 1,771,942 |
| 2023-05-25 | $58.01 | $58.05 | $57.08 | $57.16 | $57.16 | 2,637,096 |
| 2023-05-24 | $58.48 | $58.80 | $58.01 | $58.06 | $58.06 | 2,121,573 |
| 2023-05-23 | $58.77 | $59.52 | $58.53 | $58.63 | $58.63 | 1,630,649 |
| 2023-05-22 | $58.78 | $59.34 | $58.61 | $58.90 | $58.90 | 1,836,884 |
| 2023-05-19 | $59.14 | $59.31 | $58.57 | $58.63 | $58.63 | 1,901,282 |
| 2023-05-18 | $58.46 | $58.94 | $58.25 | $58.74 | $58.74 | 1,720,407 |
| 2023-05-17 | $59.25 | $59.41 | $58.42 | $58.83 | $58.83 | 2,742,045 |
| 2023-05-16 | $60.88 | $60.97 | $59.32 | $59.36 | $59.36 | 1,981,559 |
| 2023-05-15 | $61.99 | $62.02 | $60.49 | $60.74 | $60.74 | 2,109,815 |
| 2023-05-12 | $62.02 | $62.38 | $61.28 | $61.72 | $61.72 | 1,323,791 |
| 2023-05-11 | $61.95 | $62.15 | $61.05 | $61.55 | $61.55 | 2,419,246 |
| 2023-05-10 | $61.59 | $62.11 | $61.09 | $61.86 | $61.86 | 1,629,036 |
| 2023-05-09 | $60.99 | $61.33 | $60.73 | $61.19 | $61.19 | 2,509,947 |
| 2023-05-08 | $61.65 | $61.95 | $61.02 | $61.19 | $61.19 | 2,092,083 |
| 2023-05-05 | $61.17 | $62.03 | $60.64 | $61.98 | $61.98 | 1,611,528 |
| 2023-05-04 | $60.88 | $61.50 | $60.30 | $61.29 | $61.29 | 2,003,864 |
| 2023-05-03 | $61.78 | $62.31 | $61.05 | $61.19 | $60.71 | 3,791,699 |
| 2023-05-02 | $61.65 | $61.71 | $60.78 | $61.49 | $61.00 | 6,304,377 |
| 2023-05-01 | $62.03 | $62.85 | $61.48 | $61.64 | $61.15 | 5,846,867 |
| 2023-04-28 | $62.63 | $62.88 | $61.88 | $62.26 | $61.77 | 2,377,863 |
| 2023-04-27 | $62.13 | $63.01 | $61.78 | $62.50 | $62.01 | 2,904,338 |
| 2023-04-26 | $62.04 | $62.58 | $61.45 | $61.72 | $61.23 | 2,257,814 |
| 2023-04-25 | $62.33 | $63.03 | $62.27 | $62.63 | $62.14 | 1,939,938 |
| 2023-04-24 | $61.69 | $62.37 | $61.38 | $62.26 | $61.77 | 1,282,420 |
| 2023-04-21 | $61.85 | $62.01 | $61.13 | $61.63 | $61.63 | 1,210,943 |
| 2023-04-20 | $61.83 | $61.85 | $61.06 | $61.36 | $61.36 | 1,330,061 |
| 2023-04-19 | $60.74 | $61.78 | $60.74 | $61.61 | $61.61 | 1,640,226 |
| 2023-04-18 | $61.26 | $61.36 | $60.36 | $60.52 | $60.52 | 2,657,706 |
| 2023-04-17 | $61.10 | $61.40 | $60.58 | $61.34 | $61.34 | 2,482,129 |
| 2023-04-14 | $61.12 | $61.50 | $60.53 | $60.79 | $60.79 | 1,488,006 |
| 2023-04-13 | $61.06 | $61.85 | $60.22 | $61.73 | $61.73 | 2,098,826 |
| 2023-04-12 | $61.76 | $62.04 | $61.35 | $61.44 | $61.44 | 1,725,665 |
| 2023-04-11 | $61.97 | $62.17 | $61.65 | $61.73 | $61.73 | 2,224,153 |
| 2023-04-10 | $61.98 | $61.98 | $61.08 | $61.95 | $61.95 | 1,452,065 |
| 2023-04-06 | $62.47 | $62.92 | $61.68 | $62.31 | $62.31 | 1,855,847 |
| 2023-04-05 | $61.14 | $62.51 | $60.63 | $62.12 | $62.12 | 4,029,161 |
| 2023-04-04 | $61.14 | $61.39 | $60.70 | $60.83 | $60.83 | 2,234,722 |
| 2023-04-03 | $60.96 | $61.73 | $60.56 | $61.04 | $61.04 | 2,823,935 |
| 2023-03-31 | $61.37 | $61.55 | $60.86 | $61.38 | $61.38 | 1,500,580 |
| 2023-03-30 | $61.32 | $61.57 | $60.63 | $61.19 | $61.19 | 2,259,415 |
| 2023-03-29 | $60.81 | $61.18 | $60.62 | $61.17 | $61.17 | 1,583,637 |
| 2023-03-28 | $59.83 | $61.03 | $59.83 | $60.43 | $60.43 | 886,921 |
| 2023-03-27 | $60.63 | $61.17 | $59.82 | $60.04 | $60.04 | 1,384,713 |
| 2023-03-24 | $58.19 | $60.46 | $58.10 | $60.43 | $60.43 | 1,540,798 |
| 2023-03-23 | $58.55 | $59.16 | $57.85 | $57.96 | $57.96 | 1,583,026 |
| 2023-03-22 | $59.66 | $59.94 | $58.70 | $58.71 | $58.71 | 1,787,356 |
| 2023-03-21 | $61.75 | $61.89 | $58.98 | $59.95 | $59.95 | 2,262,096 |
| 2023-03-20 | $61.46 | $62.16 | $61.33 | $61.89 | $61.89 | 1,616,335 |
| 2023-03-17 | $61.74 | $61.99 | $60.94 | $61.34 | $61.34 | 3,536,522 |
| 2023-03-16 | $61.53 | $62.90 | $61.39 | $61.92 | $61.92 | 2,416,413 |
| 2023-03-15 | $60.10 | $61.97 | $59.71 | $61.66 | $61.66 | 2,280,991 |
| 2023-03-14 | $59.91 | $60.66 | $59.57 | $60.12 | $60.12 | 1,921,580 |
| 2023-03-13 | $58.16 | $61.15 | $58.04 | $59.54 | $59.54 | 2,540,390 |
| 2023-03-10 | $59.30 | $59.37 | $57.60 | $58.08 | $58.08 | 1,796,903 |
| 2023-03-09 | $59.98 | $60.49 | $58.96 | $59.13 | $59.13 | 2,091,829 |
| 2023-03-08 | $59.21 | $59.87 | $59.00 | $59.76 | $59.76 | 1,437,350 |
| 2023-03-07 | $59.63 | $60.26 | $58.62 | $58.93 | $58.93 | 1,206,044 |
| 2023-03-06 | $59.88 | $60.39 | $59.58 | $59.88 | $59.88 | 1,304,859 |
| 2023-03-03 | $59.14 | $59.87 | $58.40 | $59.84 | $59.84 | 1,542,857 |
| 2023-03-02 | $57.81 | $59.01 | $57.68 | $58.89 | $58.89 | 1,666,914 |
| 2023-03-01 | $58.56 | $58.56 | $57.00 | $57.78 | $57.78 | 2,680,283 |
| 2023-02-28 | $59.48 | $60.15 | $58.75 | $58.97 | $58.97 | 2,734,038 |
| 2023-02-27 | $60.65 | $61.22 | $59.63 | $59.70 | $59.70 | 1,357,177 |
| 2023-02-24 | $59.79 | $60.69 | $59.46 | $60.42 | $60.42 | 1,319,174 |
| 2023-02-23 | $61.08 | $61.13 | $60.20 | $60.24 | $60.24 | 1,946,580 |
| 2023-02-22 | $61.39 | $61.63 | $60.69 | $60.81 | $60.81 | 1,292,366 |
| 2023-02-21 | $61.46 | $61.78 | $61.06 | $61.16 | $61.16 | 1,243,190 |
| 2023-02-17 | $61.14 | $62.30 | $60.73 | $61.97 | $61.97 | 1,699,467 |
| 2023-02-16 | $60.47 | $61.32 | $59.95 | $60.97 | $60.97 | 943,416 |
| 2023-02-15 | $60.71 | $61.25 | $60.27 | $61.18 | $61.18 | 1,547,225 |
| 2023-02-14 | $61.43 | $61.67 | $60.88 | $61.16 | $61.16 | 1,795,671 |
| 2023-02-13 | $61.44 | $61.89 | $61.32 | $61.62 | $61.62 | 1,170,892 |
| 2023-02-10 | $60.31 | $61.50 | $59.99 | $61.41 | $61.41 | 1,484,389 |
| 2023-02-09 | $60.84 | $61.49 | $60.40 | $60.50 | $60.02 | 2,256,574 |
| 2023-02-08 | $62.01 | $62.01 | $60.60 | $60.89 | $60.41 | 2,152,679 |
| 2023-02-07 | $63.03 | $63.03 | $61.72 | $62.46 | $61.97 | 2,478,335 |
| 2023-02-06 | $62.59 | $63.47 | $62.35 | $63.45 | $62.95 | 3,976,571 |
| 2023-02-03 | $63.44 | $63.53 | $61.52 | $62.75 | $62.26 | 2,215,497 |
| 2023-02-02 | $63.44 | $64.67 | $62.35 | $63.72 | $63.22 | 4,634,043 |
| 2023-02-01 | $62.74 | $63.93 | $62.71 | $63.72 | $63.22 | 2,488,565 |
| 2023-01-31 | $62.93 | $63.21 | $62.03 | $63.19 | $62.69 | 2,400,947 |
| 2023-01-30 | $62.29 | $63.20 | $62.25 | $62.67 | $62.18 | 2,407,015 |
| 2023-01-27 | $62.42 | $63.06 | $62.08 | $62.49 | $62.00 | 1,517,388 |
| 2023-01-26 | $61.93 | $62.45 | $61.79 | $62.44 | $61.95 | 1,358,994 |
| 2023-01-25 | $61.37 | $62.32 | $61.06 | $62.15 | $61.66 | 2,186,238 |
| 2023-01-24 | $61.98 | $62.42 | $60.95 | $61.79 | $61.30 | 1,103,268 |
| 2023-01-23 | $61.80 | $62.49 | $61.48 | $61.71 | $61.22 | 1,374,414 |
| 2023-01-20 | $61.13 | $62.05 | $60.35 | $62.01 | $61.52 | 1,628,781 |
| 2023-01-19 | $61.20 | $61.32 | $60.44 | $61.10 | $60.62 | 2,186,625 |
| 2023-01-18 | $63.63 | $63.67 | $61.16 | $61.31 | $60.83 | 1,941,361 |
| 2023-01-17 | $63.74 | $64.11 | $63.03 | $63.48 | $62.98 | 2,027,831 |
| 2023-01-13 | $63.96 | $64.30 | $63.49 | $63.92 | $63.42 | 1,248,545 |
| 2023-01-12 | $65.56 | $65.56 | $64.30 | $64.34 | $63.83 | 1,459,770 |
| 2023-01-11 | $64.96 | $65.47 | $64.83 | $65.39 | $64.87 | 1,498,849 |
| 2023-01-10 | $64.87 | $65.28 | $64.37 | $64.89 | $64.38 | 1,133,564 |
| 2023-01-09 | $64.33 | $65.72 | $64.22 | $64.99 | $64.48 | 1,903,254 |
| 2023-01-06 | $63.93 | $64.74 | $63.76 | $64.44 | $63.93 | 1,483,473 |
| 2023-01-05 | $64.12 | $64.42 | $63.09 | $63.28 | $62.78 | 1,624,391 |
| 2023-01-04 | $64.10 | $65.15 | $64.06 | $64.63 | $64.12 | 1,679,410 |
| 2023-01-03 | $63.50 | $63.90 | $62.44 | $63.73 | $63.73 | 1,574,425 |
| 2022-12-30 | $64.10 | $64.24 | $62.83 | $63.33 | $63.33 | 913,594 |
| 2022-12-29 | $63.73 | $64.57 | $63.58 | $64.18 | $64.18 | 796,888 |
| 2022-12-28 | $64.44 | $64.64 | $63.50 | $63.63 | $63.63 | 938,424 |
| 2022-12-27 | $63.72 | $64.45 | $63.59 | $64.31 | $64.31 | 1,240,675 |
| 2022-12-23 | $62.33 | $63.63 | $62.33 | $63.62 | $63.62 | 1,269,223 |
| 2022-12-22 | $62.42 | $62.74 | $61.30 | $62.57 | $62.57 | 1,288,682 |
| 2022-12-21 | $61.93 | $62.67 | $61.88 | $62.66 | $62.66 | 1,131,218 |
| 2022-12-20 | $61.51 | $62.08 | $61.09 | $61.78 | $61.78 | 1,260,626 |
| 2022-12-19 | $61.89 | $62.58 | $61.25 | $61.58 | $61.58 | 1,561,989 |
| 2022-12-16 | $62.48 | $62.81 | $61.23 | $61.91 | $61.91 | 2,894,587 |
| 2022-12-15 | $63.49 | $63.60 | $62.66 | $63.16 | $63.16 | 3,223,866 |
| 2022-12-14 | $64.34 | $64.97 | $63.31 | $63.76 | $63.76 | 1,998,593 |
| 2022-12-13 | $64.71 | $65.38 | $63.42 | $64.16 | $64.16 | 2,482,303 |
| 2022-12-12 | $63.10 | $63.93 | $62.33 | $63.90 | $63.90 | 2,248,719 |
| 2022-12-09 | $61.70 | $62.57 | $61.66 | $62.22 | $62.22 | 2,243,303 |
| 2022-12-08 | $61.01 | $62.33 | $60.67 | $62.00 | $62.00 | 2,217,098 |
| 2022-12-07 | $61.00 | $61.64 | $60.69 | $61.13 | $61.13 | 2,501,914 |
| 2022-12-06 | $59.94 | $61.08 | $59.83 | $61.04 | $61.04 | 1,898,835 |
| 2022-12-05 | $60.03 | $60.30 | $59.72 | $59.93 | $59.93 | 1,427,566 |
| 2022-12-02 | $60.84 | $61.33 | $60.20 | $60.52 | $60.52 | 1,757,069 |
| 2022-12-01 | $61.59 | $62.48 | $61.31 | $61.41 | $61.41 | 2,090,834 |
| 2022-11-30 | $60.00 | $61.21 | $59.70 | $61.07 | $61.07 | 3,204,482 |
| 2022-11-29 | $60.50 | $60.52 | $59.64 | $60.20 | $60.20 | 1,623,403 |
| 2022-11-28 | $60.87 | $61.27 | $60.30 | $60.80 | $60.80 | 1,788,916 |
| 2022-11-25 | $61.11 | $61.43 | $61.03 | $61.26 | $61.26 | 658,943 |
| 2022-11-23 | $60.19 | $60.89 | $60.12 | $60.83 | $60.83 | 1,443,345 |
| 2022-11-22 | $60.29 | $60.66 | $59.70 | $60.22 | $60.22 | 2,038,957 |
| 2022-11-21 | $60.25 | $60.63 | $59.33 | $60.11 | $60.11 | 3,246,863 |
| 2022-11-18 | $59.17 | $60.46 | $58.92 | $60.00 | $60.00 | 3,608,109 |
| 2022-11-17 | $58.84 | $59.04 | $58.01 | $58.55 | $58.55 | 3,541,319 |
| 2022-11-16 | $58.63 | $59.76 | $58.59 | $59.43 | $59.43 | 2,178,102 |
| 2022-11-15 | $58.34 | $58.84 | $57.64 | $58.44 | $58.44 | 1,397,709 |
| 2022-11-14 | $58.58 | $58.65 | $57.82 | $57.83 | $57.83 | 1,438,512 |
| 2022-11-11 | $58.98 | $59.19 | $57.75 | $58.42 | $58.42 | 1,441,985 |
| 2022-11-10 | $57.75 | $59.37 | $56.86 | $59.20 | $59.20 | 2,276,227 |
| 2022-11-09 | $56.80 | $56.92 | $56.15 | $56.22 | $56.22 | 1,712,052 |
| 2022-11-08 | $57.00 | $57.40 | $56.58 | $56.92 | $56.92 | 2,132,543 |
| 2022-11-07 | $57.02 | $57.19 | $55.55 | $56.62 | $56.62 | 1,979,785 |
| 2022-11-04 | $57.08 | $57.72 | $56.33 | $57.03 | $57.03 | 2,782,515 |
| 2022-11-03 | $56.08 | $57.33 | $55.43 | $56.90 | $56.90 | 2,068,614 |
| 2022-11-02 | $57.23 | $58.54 | $57.04 | $57.04 | $56.58 | 3,050,270 |
| 2022-11-01 | $57.26 | $57.57 | $56.62 | $57.31 | $57.31 | 2,199,556 |
| 2022-10-31 | $57.91 | $57.91 | $56.86 | $57.05 | $57.05 | 3,529,390 |
| 2022-10-28 | $56.65 | $58.08 | $56.35 | $57.92 | $57.92 | 2,169,947 |
| 2022-10-27 | $56.17 | $57.57 | $56.02 | $56.60 | $56.60 | 3,205,971 |
| 2022-10-26 | $56.08 | $56.42 | $55.66 | $55.90 | $55.90 | 3,096,424 |
| 2022-10-25 | $54.80 | $55.91 | $54.75 | $55.75 | $55.75 | 2,161,020 |
| 2022-10-24 | $54.85 | $55.43 | $53.99 | $54.62 | $54.62 | 4,240,467 |
| 2022-10-21 | $54.15 | $54.93 | $53.47 | $54.43 | $54.43 | 2,418,368 |
| 2022-10-20 | $55.56 | $55.56 | $53.74 | $53.97 | $53.97 | 2,680,511 |
| 2022-10-19 | $55.84 | $56.23 | $55.08 | $55.63 | $55.63 | 1,516,562 |
| 2022-10-18 | $56.19 | $56.77 | $56.01 | $56.56 | $56.56 | 1,697,356 |
| 2022-10-17 | $54.86 | $55.98 | $54.86 | $55.36 | $55.36 | 1,854,475 |
| 2022-10-14 | $55.07 | $55.38 | $53.85 | $54.07 | $54.07 | 2,227,233 |
| 2022-10-13 | $52.74 | $54.92 | $52.41 | $54.52 | $54.52 | 2,200,718 |
| 2022-10-12 | $55.39 | $55.39 | $53.31 | $53.36 | $53.36 | 1,974,146 |
| 2022-10-11 | $55.14 | $55.97 | $54.89 | $55.42 | $55.42 | 1,938,609 |
| 2022-10-10 | $55.38 | $56.28 | $55.33 | $55.44 | $55.44 | 2,111,674 |
| 2022-10-07 | $56.60 | $56.67 | $55.04 | $55.29 | $55.29 | 2,659,505 |
| 2022-10-06 | $58.67 | $58.67 | $56.51 | $56.59 | $56.59 | 3,129,024 |
| 2022-10-05 | $59.90 | $59.90 | $58.30 | $58.53 | $58.53 | 2,114,327 |
| 2022-10-04 | $59.98 | $60.89 | $59.61 | $60.58 | $60.58 | 1,728,638 |
| 2022-10-03 | $59.37 | $60.46 | $58.53 | $59.85 | $59.85 | 2,042,316 |
| 2022-09-30 | $60.17 | $60.34 | $58.04 | $58.24 | $58.24 | 3,710,251 |
| 2022-09-29 | $62.10 | $62.27 | $59.61 | $59.73 | $59.73 | 1,745,673 |
| 2022-09-28 | $62.56 | $62.78 | $61.40 | $62.41 | $62.41 | 2,537,290 |
| 2022-09-27 | $64.00 | $64.00 | $61.54 | $61.75 | $61.75 | 2,166,149 |
| 2022-09-26 | $65.08 | $65.18 | $63.10 | $63.52 | $63.52 | 1,833,801 |
| 2022-09-23 | $65.32 | $65.58 | $64.40 | $65.26 | $65.26 | 1,184,258 |
| 2022-09-22 | $65.54 | $66.21 | $65.16 | $65.78 | $65.78 | 1,361,176 |
| 2022-09-21 | $67.13 | $67.79 | $65.90 | $65.90 | $65.90 | 1,442,593 |
| 2022-09-20 | $66.78 | $67.00 | $65.89 | $66.75 | $66.75 | 1,890,567 |
| 2022-09-19 | $66.64 | $67.26 | $66.34 | $67.20 | $67.20 | 966,628 |
| 2022-09-16 | $66.57 | $67.19 | $66.47 | $66.84 | $66.84 | 2,778,098 |
| 2022-09-15 | $68.36 | $68.36 | $66.62 | $66.64 | $66.64 | 1,822,791 |
| 2022-09-14 | $67.87 | $68.91 | $67.87 | $68.69 | $68.69 | 1,491,981 |
| 2022-09-13 | $69.71 | $69.86 | $67.78 | $68.04 | $68.04 | 1,265,869 |
| 2022-09-12 | $70.00 | $70.46 | $69.65 | $70.23 | $70.23 | 1,723,247 |
| 2022-09-09 | $69.66 | $70.09 | $69.13 | $69.85 | $69.85 | 1,214,537 |
| 2022-09-08 | $69.54 | $70.05 | $69.11 | $69.51 | $69.51 | 1,175,349 |
| 2022-09-07 | $67.85 | $69.86 | $67.83 | $69.72 | $69.72 | 1,533,084 |
| 2022-09-06 | $67.27 | $68.48 | $67.27 | $67.37 | $67.37 | 1,976,418 |
| 2022-09-02 | $68.00 | $68.75 | $66.87 | $67.14 | $67.14 | 2,647,928 |
| 2022-09-01 | $67.54 | $68.43 | $67.22 | $68.10 | $67.65 | 2,427,029 |
| 2022-08-31 | $68.17 | $68.43 | $67.48 | $67.54 | $67.09 | 1,580,147 |
| 2022-08-30 | $69.27 | $69.51 | $67.84 | $68.11 | $67.66 | 1,288,161 |
| 2022-08-29 | $68.50 | $69.82 | $67.90 | $69.44 | $68.98 | 2,393,782 |
| 2022-08-26 | $69.84 | $69.89 | $68.56 | $68.76 | $68.30 | 1,521,894 |
| 2022-08-25 | $69.41 | $69.66 | $68.92 | $69.64 | $69.18 | 1,795,855 |
| 2022-08-24 | $69.48 | $69.53 | $68.73 | $69.34 | $68.88 | 1,680,761 |
| 2022-08-23 | $69.96 | $69.96 | $68.86 | $69.35 | $68.89 | 2,022,950 |
| 2022-08-22 | $70.69 | $70.92 | $69.92 | $70.08 | $69.61 | 1,599,898 |
| 2022-08-19 | $70.44 | $71.19 | $70.41 | $70.94 | $70.47 | 1,612,919 |
| 2022-08-18 | $70.44 | $70.67 | $70.22 | $70.52 | $70.05 | 1,878,583 |
| 2022-08-17 | $70.18 | $70.97 | $70.14 | $70.42 | $69.95 | 2,007,034 |
| 2022-08-16 | $70.02 | $70.74 | $69.99 | $70.26 | $69.79 | 1,662,501 |
| 2022-08-15 | $69.71 | $70.17 | $69.33 | $70.11 | $69.64 | 1,001,155 |
| 2022-08-12 | $69.18 | $69.67 | $69.06 | $69.67 | $69.21 | 1,710,902 |
| 2022-08-11 | $68.67 | $69.24 | $68.11 | $68.68 | $68.22 | 2,056,095 |
| 2022-08-10 | $68.98 | $69.06 | $68.14 | $68.76 | $68.30 | 2,096,870 |
| 2022-08-09 | $68.51 | $68.97 | $68.33 | $68.69 | $68.23 | 1,774,074 |
| 2022-08-08 | $67.83 | $68.62 | $67.83 | $68.21 | $67.76 | 2,003,034 |
| 2022-08-05 | $68.50 | $68.65 | $67.20 | $67.61 | $67.16 | 2,037,186 |
| 2022-08-04 | $68.85 | $69.47 | $68.56 | $68.61 | $68.15 | 1,031,116 |
| 2022-08-03 | $68.66 | $69.46 | $67.44 | $69.34 | $68.42 | 1,312,058 |
| 2022-08-02 | $69.53 | $70.02 | $68.84 | $68.90 | $67.99 | 2,290,803 |
| 2022-08-01 | $68.53 | $69.09 | $68.21 | $69.03 | $68.11 | 1,890,010 |
| 2022-07-29 | $68.45 | $69.16 | $68.27 | $68.73 | $67.82 | 1,498,015 |
| 2022-07-28 | $66.85 | $68.80 | $66.85 | $68.53 | $67.62 | 1,754,748 |
| 2022-07-27 | $66.38 | $66.82 | $66.03 | $66.71 | $65.82 | 1,265,571 |
| 2022-07-26 | $65.98 | $66.73 | $65.79 | $66.68 | $65.79 | 1,035,761 |
| 2022-07-25 | $64.94 | $65.89 | $64.82 | $65.87 | $65.00 | 959,161 |
| 2022-07-22 | $64.32 | $65.19 | $64.07 | $65.18 | $64.31 | 1,673,462 |
| 2022-07-21 | $63.82 | $64.09 | $63.64 | $63.92 | $63.07 | 2,091,984 |
| 2022-07-20 | $65.18 | $65.23 | $63.85 | $63.88 | $63.03 | 1,657,738 |
| 2022-07-19 | $65.19 | $65.50 | $64.89 | $64.96 | $64.10 | 1,510,893 |
| 2022-07-18 | $65.97 | $66.14 | $64.75 | $64.81 | $63.95 | 1,518,207 |
| 2022-07-15 | $66.41 | $66.41 | $65.25 | $66.20 | $65.32 | 1,210,736 |
| 2022-07-14 | $64.92 | $65.96 | $64.78 | $65.79 | $64.92 | 2,325,870 |
| 2022-07-13 | $65.36 | $66.37 | $65.36 | $65.94 | $65.06 | 1,457,283 |
| 2022-07-12 | $65.88 | $66.90 | $65.65 | $65.91 | $65.04 | 2,025,577 |
| 2022-07-11 | $65.80 | $66.87 | $65.60 | $66.26 | $65.38 | 1,073,544 |
| 2022-07-08 | $66.37 | $66.53 | $65.87 | $66.02 | $65.14 | 2,408,589 |
| 2022-07-07 | $67.45 | $67.76 | $66.34 | $66.38 | $65.50 | 2,975,584 |
| 2022-07-06 | $66.41 | $67.91 | $66.19 | $67.37 | $66.48 | 1,874,097 |
| 2022-07-05 | $68.72 | $69.04 | $65.18 | $66.11 | $65.23 | 1,722,252 |
| 2022-07-01 | $67.86 | $69.22 | $67.37 | $69.03 | $68.11 | 2,259,971 |
| 2022-06-30 | $66.22 | $68.02 | $66.07 | $67.50 | $66.60 | 2,486,411 |
| 2022-06-29 | $66.62 | $66.84 | $66.28 | $66.50 | $65.62 | 1,733,829 |
| 2022-06-28 | $66.38 | $67.13 | $66.20 | $66.56 | $65.68 | 1,504,746 |
| 2022-06-27 | $64.87 | $66.22 | $64.74 | $66.19 | $65.31 | 1,092,041 |
| 2022-06-24 | $64.41 | $65.49 | $64.16 | $65.19 | $64.32 | 2,345,898 |
| 2022-06-23 | $63.06 | $64.20 | $62.97 | $64.12 | $63.27 | 1,716,959 |
| 2022-06-22 | $61.67 | $63.19 | $61.67 | $62.73 | $61.90 | 1,920,499 |
| 2022-06-21 | $61.23 | $62.21 | $61.19 | $61.93 | $61.11 | 2,348,348 |
| 2022-06-17 | $61.63 | $61.90 | $60.38 | $61.16 | $60.35 | 2,620,658 |
| 2022-06-16 | $61.89 | $61.89 | $60.70 | $61.50 | $60.68 | 1,663,269 |
| 2022-06-15 | $62.83 | $63.46 | $61.77 | $62.66 | $61.83 | 2,516,179 |
| 2022-06-14 | $64.91 | $65.20 | $61.84 | $62.52 | $61.69 | 2,117,651 |
| 2022-06-13 | $67.14 | $67.41 | $64.42 | $64.70 | $63.84 | 1,706,742 |
| 2022-06-10 | $67.32 | $68.32 | $66.99 | $67.71 | $66.81 | 2,140,762 |
| 2022-06-09 | $70.32 | $70.49 | $67.83 | $67.87 | $66.97 | 2,002,569 |
| 2022-06-08 | $71.52 | $71.52 | $70.18 | $70.26 | $69.33 | 1,760,755 |
| 2022-06-07 | $70.98 | $71.97 | $70.72 | $71.82 | $70.87 | 1,416,226 |
| 2022-06-06 | $71.40 | $71.61 | $71.06 | $71.20 | $70.25 | 1,833,860 |
| 2022-06-03 | $71.08 | $71.47 | $70.93 | $71.14 | $70.20 | 1,954,623 |
| 2022-06-02 | $71.24 | $71.35 | $69.72 | $71.28 | $70.33 | 1,573,653 |
| 2022-06-01 | $71.34 | $71.45 | $70.44 | $70.83 | $69.89 | 1,866,171 |
| 2022-05-31 | $70.67 | $71.35 | $70.13 | $71.04 | $70.10 | 3,033,541 |
| 2022-05-27 | $70.61 | $71.59 | $70.46 | $71.47 | $70.52 | 1,544,679 |
| 2022-05-26 | $71.00 | $71.31 | $70.56 | $70.81 | $69.87 | 1,535,738 |
| 2022-05-25 | $71.76 | $71.79 | $70.26 | $70.54 | $69.60 | 2,113,364 |
| 2022-05-24 | $69.88 | $71.81 | $69.59 | $71.71 | $70.76 | 1,634,032 |
| 2022-05-23 | $69.76 | $69.92 | $68.73 | $69.63 | $68.71 | 1,548,658 |
| 2022-05-20 | $69.34 | $69.39 | $68.20 | $68.83 | $67.92 | 2,142,005 |
| 2022-05-19 | $68.71 | $69.42 | $68.15 | $69.21 | $68.29 | 1,679,727 |
| 2022-05-18 | $69.55 | $69.67 | $68.74 | $68.90 | $67.99 | 1,575,161 |
| 2022-05-17 | $69.28 | $69.50 | $68.26 | $69.31 | $68.39 | 1,409,475 |
| 2022-05-16 | $69.72 | $69.76 | $68.82 | $69.08 | $68.16 | 1,953,530 |
| 2022-05-13 | $69.10 | $69.67 | $68.44 | $69.45 | $68.53 | 2,445,813 |
| 2022-05-12 | $68.60 | $69.05 | $67.71 | $68.58 | $67.67 | 2,882,623 |
| 2022-05-11 | $68.21 | $69.72 | $68.15 | $68.58 | $67.67 | 1,345,351 |
| 2022-05-10 | $69.15 | $70.20 | $67.66 | $68.28 | $67.37 | 1,880,156 |
| 2022-05-09 | $67.45 | $69.69 | $67.19 | $69.18 | $68.26 | 2,055,597 |
| 2022-05-06 | $67.20 | $68.01 | $66.92 | $67.75 | $66.85 | 2,060,662 |
| 2022-05-05 | $68.21 | $68.52 | $66.99 | $67.48 | $66.58 | 1,370,877 |
| 2022-05-04 | $67.53 | $69.00 | $67.48 | $68.84 | $67.47 | 2,228,879 |
| 2022-05-03 | $67.98 | $69.17 | $67.39 | $67.49 | $66.14 | 2,112,093 |
| 2022-05-02 | $69.16 | $69.56 | $67.22 | $67.80 | $66.45 | 2,015,386 |
| 2022-04-29 | $70.52 | $70.60 | $68.55 | $68.69 | $67.32 | 2,110,730 |
| 2022-04-28 | $70.37 | $71.09 | $69.76 | $70.87 | $69.46 | 2,036,964 |
| 2022-04-27 | $70.40 | $71.21 | $69.89 | $70.21 | $68.81 | 1,391,339 |
| 2022-04-26 | $70.23 | $71.46 | $70.23 | $70.38 | $68.98 | 1,526,219 |
| 2022-04-25 | $72.03 | $72.19 | $69.91 | $70.59 | $69.18 | 2,958,643 |
| 2022-04-22 | $72.77 | $72.79 | $71.63 | $71.76 | $70.33 | 1,360,256 |
| 2022-04-21 | $72.90 | $73.76 | $72.57 | $72.84 | $71.39 | 1,311,109 |
| 2022-04-20 | $72.95 | $73.25 | $72.44 | $73.04 | $71.58 | 1,480,867 |
| 2022-04-19 | $71.56 | $72.55 | $71.55 | $72.31 | $70.87 | 1,707,294 |
| 2022-04-18 | $71.80 | $72.18 | $71.19 | $71.44 | $70.01 | 1,017,795 |
| 2022-04-14 | $72.08 | $72.37 | $71.54 | $71.55 | $70.12 | 2,472,065 |
| 2022-04-13 | $72.78 | $73.06 | $71.84 | $71.90 | $70.47 | 1,701,407 |
| 2022-04-12 | $72.01 | $73.04 | $71.65 | $72.83 | $71.38 | 1,473,953 |
| 2022-04-11 | $72.67 | $73.18 | $72.03 | $72.24 | $70.80 | 1,634,262 |
| 2022-04-08 | $72.71 | $72.97 | $72.11 | $72.51 | $71.06 | 1,834,056 |
| 2022-04-07 | $72.96 | $73.14 | $71.80 | $72.36 | $70.92 | 3,050,741 |
| 2022-04-06 | $71.47 | $73.64 | $71.17 | $73.56 | $72.09 | 3,617,574 |
| 2022-04-05 | $70.76 | $71.89 | $70.48 | $71.11 | $69.69 | 1,932,570 |
| 2022-04-04 | $70.65 | $70.82 | $69.66 | $70.59 | $69.18 | 1,601,684 |
| 2022-04-01 | $69.72 | $71.21 | $69.52 | $71.10 | $69.68 | 1,672,113 |
| 2022-03-31 | $70.00 | $70.62 | $69.66 | $69.94 | $68.54 | 2,226,622 |
| 2022-03-30 | $69.58 | $69.99 | $69.18 | $69.99 | $68.59 | 1,980,227 |
| 2022-03-29 | $69.14 | $69.43 | $68.58 | $69.41 | $68.02 | 1,736,728 |
| 2022-03-28 | $69.00 | $69.12 | $68.13 | $69.12 | $67.74 | 1,402,814 |
| 2022-03-25 | $68.20 | $69.05 | $68.11 | $68.92 | $67.54 | 1,706,867 |
| 2022-03-24 | $67.64 | $68.61 | $67.62 | $68.05 | $66.69 | 2,067,057 |
| 2022-03-23 | $67.06 | $68.12 | $66.65 | $67.64 | $66.29 | 2,072,779 |
| 2022-03-22 | $67.19 | $67.42 | $66.79 | $67.01 | $65.67 | 2,300,487 |
| 2022-03-21 | $66.37 | $67.48 | $66.25 | $66.99 | $65.65 | 1,760,893 |
| 2022-03-18 | $66.82 | $67.00 | $65.98 | $66.20 | $64.88 | 5,029,730 |
| 2022-03-17 | $66.52 | $67.23 | $66.20 | $66.82 | $65.49 | 2,583,863 |
| 2022-03-16 | $67.08 | $67.31 | $65.37 | $66.47 | $65.14 | 2,402,613 |
| 2022-03-15 | $66.83 | $67.57 | $66.27 | $67.25 | $65.91 | 2,657,009 |
| 2022-03-14 | $66.29 | $66.76 | $65.63 | $66.17 | $64.85 | 2,179,772 |
| 2022-03-11 | $65.85 | $66.73 | $65.71 | $65.96 | $64.64 | 1,525,725 |
| 2022-03-10 | $65.08 | $66.20 | $64.81 | $66.05 | $64.73 | 2,739,614 |
| 2022-03-09 | $66.33 | $66.52 | $65.12 | $65.22 | $63.92 | 2,225,939 |
| 2022-03-08 | $67.28 | $67.63 | $65.89 | $65.92 | $64.60 | 2,043,726 |
| 2022-03-07 | $67.02 | $67.43 | $66.47 | $66.98 | $65.64 | 2,196,260 |
| 2022-03-04 | $65.14 | $67.00 | $64.96 | $67.00 | $65.66 | 1,656,803 |
| 2022-03-03 | $64.54 | $65.71 | $64.54 | $65.28 | $63.98 | 1,969,398 |
| 2022-03-02 | $63.79 | $64.67 | $63.40 | $64.48 | $63.19 | 1,829,573 |
| 2022-03-01 | $64.24 | $64.77 | $63.14 | $63.63 | $62.36 | 1,742,087 |
| 2022-02-28 | $63.56 | $64.23 | $63.30 | $64.01 | $62.73 | 2,817,517 |
| 2022-02-25 | $62.65 | $64.43 | $62.39 | $64.14 | $62.86 | 2,660,018 |
| 2022-02-24 | $61.73 | $62.15 | $61.16 | $61.97 | $60.73 | 2,140,292 |
| 2022-02-23 | $62.83 | $62.91 | $61.94 | $62.01 | $60.77 | 1,949,366 |
| 2022-02-22 | $62.98 | $63.14 | $62.16 | $62.69 | $61.44 | 2,421,389 |
| 2022-02-18 | $62.20 | $62.96 | $61.90 | $62.51 | $61.26 | 1,492,197 |
| 2022-02-17 | $61.94 | $62.68 | $61.35 | $62.40 | $61.15 | 1,200,771 |
| 2022-02-16 | $62.01 | $62.31 | $61.45 | $61.92 | $60.68 | 1,671,519 |
| 2022-02-15 | $62.53 | $62.88 | $61.69 | $61.85 | $60.62 | 1,646,879 |
| 2022-02-14 | $63.30 | $63.49 | $61.83 | $62.39 | $61.15 | 1,284,332 |
| 2022-02-11 | $62.62 | $63.46 | $62.43 | $63.10 | $61.84 | 2,154,408 |
| 2022-02-10 | $64.00 | $64.01 | $62.28 | $62.48 | $61.23 | 1,551,730 |
| 2022-02-09 | $65.33 | $65.37 | $64.48 | $64.82 | $63.06 | 1,939,906 |
| 2022-02-08 | $65.31 | $65.45 | $64.66 | $64.94 | $63.18 | 1,987,437 |
| 2022-02-07 | $64.73 | $65.12 | $64.18 | $64.92 | $63.16 | 1,989,334 |
| 2022-02-04 | $64.23 | $65.39 | $63.98 | $64.68 | $62.93 | 1,930,578 |
| 2022-02-03 | $64.52 | $65.25 | $63.96 | $64.65 | $62.90 | 3,139,364 |
| 2022-02-02 | $63.28 | $64.14 | $62.95 | $63.97 | $62.24 | 2,289,056 |
| 2022-02-01 | $64.17 | $64.59 | $62.84 | $63.33 | $61.61 | 1,542,663 |
| 2022-01-31 | $63.39 | $64.43 | $63.15 | $64.38 | $62.63 | 1,821,501 |
| 2022-01-28 | $62.87 | $63.92 | $62.60 | $63.84 | $62.11 | 2,181,080 |
| 2022-01-27 | $62.86 | $63.68 | $62.55 | $63.19 | $61.48 | 1,837,710 |
| 2022-01-26 | $62.66 | $63.25 | $61.92 | $62.35 | $60.66 | 1,735,414 |
| 2022-01-25 | $61.99 | $63.11 | $61.79 | $62.57 | $60.87 | 2,139,651 |
| 2022-01-24 | $63.72 | $64.10 | $61.19 | $62.60 | $60.90 | 2,453,604 |
| 2022-01-21 | $64.08 | $64.62 | $63.60 | $63.74 | $62.01 | 1,668,015 |
| 2022-01-20 | $63.59 | $64.18 | $63.27 | $63.53 | $61.81 | 1,208,044 |
| 2022-01-19 | $63.26 | $64.05 | $62.93 | $63.44 | $61.72 | 1,086,410 |
| 2022-01-18 | $63.46 | $63.60 | $62.20 | $63.18 | $61.47 | 1,748,232 |
| 2022-01-14 | $64.31 | $64.42 | $63.45 | $63.75 | $62.02 | 2,300,570 |
| 2022-01-13 | $64.10 | $64.87 | $63.98 | $64.37 | $62.62 | 2,117,461 |
| 2022-01-12 | $63.49 | $64.17 | $63.30 | $64.12 | $62.38 | 1,516,542 |
| 2022-01-11 | $64.84 | $64.93 | $63.47 | $63.87 | $62.14 | 1,506,236 |
| 2022-01-10 | $65.05 | $65.40 | $64.58 | $64.78 | $63.02 | 1,206,704 |
| 2022-01-07 | $64.38 | $65.36 | $63.98 | $65.08 | $63.32 | 1,401,646 |
| 2022-01-06 | $65.34 | $65.63 | $64.40 | $64.66 | $62.91 | 1,730,501 |
| 2022-01-05 | $64.53 | $65.78 | $64.53 | $65.40 | $63.63 | 1,706,434 |
| 2022-01-04 | $64.52 | $65.61 | $64.52 | $64.60 | $62.85 | 1,220,430 |
| 2022-01-03 | $64.98 | $65.16 | $64.00 | $64.71 | $62.96 | 1,222,754 |
| 2021-12-31 | $65.12 | $65.33 | $64.64 | $65.05 | $63.29 | 775,852 |
| 2021-12-30 | $65.39 | $65.42 | $64.64 | $65.10 | $63.33 | 669,962 |
| 2021-12-29 | $64.66 | $65.28 | $64.50 | $65.19 | $63.42 | 985,270 |
| 2021-12-28 | $64.18 | $64.54 | $63.87 | $64.54 | $62.79 | 626,422 |
| 2021-12-27 | $63.50 | $63.96 | $63.24 | $63.91 | $62.18 | 649,218 |
| 2021-12-23 | $63.82 | $64.00 | $63.44 | $63.52 | $61.80 | 876,272 |
| 2021-12-22 | $63.46 | $64.15 | $63.42 | $63.71 | $61.98 | 955,772 |
| 2021-12-21 | $64.85 | $65.12 | $63.47 | $63.73 | $62.00 | 1,184,186 |
| 2021-12-20 | $63.72 | $64.69 | $63.26 | $64.52 | $62.77 | 1,343,438 |
| 2021-12-17 | $64.48 | $65.41 | $64.09 | $64.18 | $62.44 | 3,035,547 |
| 2021-12-16 | $64.79 | $65.65 | $64.76 | $65.41 | $63.64 | 1,227,896 |
| 2021-12-15 | $63.68 | $64.99 | $63.68 | $64.88 | $63.12 | 1,497,947 |
| 2021-12-14 | $63.84 | $63.99 | $63.36 | $63.47 | $61.75 | 1,413,820 |
| 2021-12-13 | $62.71 | $64.14 | $62.68 | $63.74 | $62.01 | 1,620,976 |
| 2021-12-10 | $62.32 | $62.83 | $61.99 | $62.53 | $60.83 | 1,185,710 |
| 2021-12-09 | $62.05 | $62.51 | $61.51 | $62.15 | $60.46 | 878,138 |
| 2021-12-08 | $62.09 | $62.55 | $61.62 | $61.88 | $60.20 | 727,053 |
| 2021-12-07 | $61.36 | $62.08 | $61.10 | $62.03 | $60.35 | 1,477,884 |
| 2021-12-06 | $61.30 | $62.32 | $61.04 | $61.57 | $59.90 | 1,373,576 |
| 2021-12-03 | $59.93 | $60.85 | $59.36 | $60.76 | $59.11 | 1,216,681 |
| 2021-12-02 | $59.22 | $60.12 | $59.22 | $59.56 | $57.94 | 1,364,967 |
| 2021-12-01 | $59.18 | $60.22 | $58.98 | $59.00 | $57.40 | 1,676,291 |
| 2021-11-30 | $60.71 | $60.86 | $58.81 | $58.85 | $57.25 | 3,459,543 |
| 2021-11-29 | $60.33 | $61.25 | $59.90 | $61.13 | $59.47 | 1,160,084 |
| 2021-11-26 | $60.69 | $61.05 | $60.06 | $60.13 | $58.50 | 789,679 |
| 2021-11-24 | $61.28 | $61.35 | $60.90 | $61.04 | $59.38 | 644,730 |
| 2021-11-23 | $61.77 | $61.84 | $61.10 | $61.31 | $59.65 | 772,816 |
| 2021-11-22 | $60.82 | $61.65 | $60.43 | $61.64 | $59.97 | 1,105,285 |
| 2021-11-19 | $60.69 | $60.99 | $60.43 | $60.90 | $59.25 | 1,162,621 |
| 2021-11-18 | $60.94 | $60.96 | $60.29 | $60.45 | $58.81 | 841,406 |
| 2021-11-17 | $60.40 | $61.06 | $60.05 | $60.94 | $59.29 | 1,057,769 |
| 2021-11-16 | $61.21 | $61.30 | $60.50 | $60.53 | $58.89 | 1,158,534 |
| 2021-11-15 | $60.35 | $61.18 | $60.09 | $61.17 | $59.51 | 1,071,046 |
| 2021-11-12 | $60.16 | $60.35 | $59.95 | $60.00 | $58.37 | 1,208,775 |
| 2021-11-11 | $60.70 | $60.87 | $59.98 | $60.08 | $58.45 | 1,083,974 |
| 2021-11-10 | $60.25 | $60.95 | $60.16 | $60.89 | $59.24 | 1,129,100 |
| 2021-11-09 | $59.73 | $60.31 | $59.66 | $60.07 | $58.44 | 946,892 |
| 2021-11-08 | $60.51 | $60.59 | $59.42 | $59.57 | $57.95 | 1,361,864 |
| 2021-11-05 | $60.18 | $60.99 | $60.03 | $60.52 | $58.88 | 1,275,402 |
| 2021-11-04 | $59.77 | $60.14 | $59.21 | $60.02 | $58.39 | 1,640,734 |
| 2021-11-03 | $60.39 | $60.89 | $59.65 | $60.15 | $58.10 | 1,474,369 |
| 2021-11-02 | $60.53 | $60.63 | $59.89 | $60.44 | $58.38 | 923,565 |
| 2021-11-01 | $60.35 | $60.65 | $59.98 | $60.29 | $58.23 | 1,093,461 |
| 2021-10-29 | $60.56 | $61.08 | $60.12 | $60.35 | $58.29 | 1,130,674 |
| 2021-10-28 | $60.26 | $61.00 | $59.90 | $60.72 | $58.65 | 1,377,623 |
| 2021-10-27 | $60.85 | $60.88 | $59.67 | $60.35 | $58.29 | 1,358,335 |
| 2021-10-26 | $60.26 | $60.86 | $60.13 | $60.60 | $58.53 | 853,448 |
| 2021-10-25 | $61.06 | $61.08 | $60.15 | $60.25 | $58.19 | 968,244 |
| 2021-10-22 | $60.99 | $61.22 | $60.82 | $61.06 | $58.98 | 655,645 |
| 2021-10-21 | $60.99 | $61.05 | $60.60 | $60.80 | $58.73 | 949,243 |
| 2021-10-20 | $60.52 | $61.15 | $60.31 | $60.79 | $58.72 | 873,915 |
| 2021-10-19 | $59.99 | $60.30 | $59.62 | $60.24 | $58.18 | 867,096 |
| 2021-10-18 | $59.65 | $59.66 | $59.10 | $59.55 | $57.52 | 2,546,886 |
| 2021-10-15 | $61.18 | $61.23 | $60.09 | $60.30 | $58.24 | 1,508,744 |
| 2021-10-14 | $60.81 | $61.43 | $60.63 | $60.94 | $58.86 | 1,269,256 |
| 2021-10-13 | $59.63 | $60.73 | $59.53 | $60.63 | $58.56 | 1,426,417 |
| 2021-10-12 | $59.29 | $59.89 | $59.19 | $59.74 | $57.70 | 1,695,935 |
| 2021-10-11 | $60.11 | $60.36 | $59.21 | $59.35 | $57.33 | 1,029,073 |
| 2021-10-08 | $60.44 | $60.51 | $60.00 | $60.15 | $58.10 | 793,142 |
| 2021-10-07 | $61.24 | $61.70 | $60.40 | $60.57 | $58.50 | 1,102,919 |
| 2021-10-06 | $60.23 | $61.27 | $59.97 | $61.22 | $59.13 | 921,482 |
| 2021-10-05 | $61.00 | $61.04 | $60.17 | $60.37 | $58.31 | 2,333,167 |
| 2021-10-04 | $59.62 | $61.20 | $59.59 | $60.87 | $58.79 | 1,573,756 |
| 2021-10-01 | $60.25 | $60.39 | $59.69 | $59.73 | $57.69 | 1,468,643 |
| 2021-09-30 | $59.93 | $60.21 | $59.50 | $59.73 | $57.69 | 2,140,730 |
| 2021-09-29 | $58.88 | $60.28 | $58.78 | $59.85 | $57.81 | 1,118,328 |
| 2021-09-28 | $59.42 | $59.61 | $58.51 | $58.86 | $56.85 | 1,441,464 |
| 2021-09-27 | $60.85 | $61.34 | $59.37 | $59.46 | $57.43 | 1,696,124 |
| 2021-09-24 | $60.74 | $61.24 | $60.65 | $60.76 | $58.69 | 968,398 |
| 2021-09-23 | $61.51 | $61.87 | $60.59 | $60.66 | $58.59 | 1,458,729 |
| 2021-09-22 | $61.81 | $61.88 | $61.11 | $61.49 | $59.39 | 988,604 |
| 2021-09-21 | $62.10 | $62.28 | $61.52 | $61.66 | $59.56 | 1,354,116 |
| 2021-09-20 | $61.61 | $62.25 | $61.12 | $61.83 | $59.72 | 1,667,184 |
| 2021-09-17 | $62.33 | $62.62 | $61.51 | $61.66 | $59.56 | 3,025,991 |
| 2021-09-16 | $62.80 | $63.18 | $62.39 | $62.48 | $60.35 | 1,241,075 |
| 2021-09-15 | $62.86 | $63.49 | $62.51 | $62.80 | $60.66 | 3,268,537 |
| 2021-09-14 | $63.29 | $63.52 | $63.00 | $63.18 | $61.02 | 2,110,747 |
| 2021-09-13 | $64.09 | $64.16 | $62.86 | $63.00 | $60.85 | 1,190,145 |
| 2021-09-10 | $64.35 | $64.49 | $63.59 | $63.61 | $61.44 | 1,442,416 |
| 2021-09-09 | $64.69 | $64.83 | $64.32 | $64.44 | $62.24 | 774,584 |
| 2021-09-08 | $63.51 | $65.02 | $63.39 | $64.72 | $62.51 | 1,308,239 |
| 2021-09-07 | $64.78 | $64.82 | $63.44 | $63.52 | $61.35 | 1,316,494 |
| 2021-09-03 | $65.48 | $65.53 | $64.95 | $64.96 | $62.74 | 1,156,701 |
| 2021-09-02 | $65.15 | $65.61 | $65.11 | $65.61 | $63.37 | 1,377,685 |
| 2021-09-01 | $64.19 | $65.10 | $64.19 | $65.05 | $62.83 | 1,206,690 |
| 2021-08-31 | $64.38 | $64.75 | $63.77 | $64.13 | $61.94 | 2,048,506 |
| 2021-08-30 | $64.28 | $64.68 | $64.11 | $64.48 | $62.28 | 968,227 |
| 2021-08-27 | $63.97 | $64.63 | $63.88 | $64.16 | $61.97 | 1,278,341 |
| 2021-08-26 | $63.58 | $63.94 | $63.26 | $63.84 | $61.66 | 1,050,279 |
| 2021-08-25 | $63.48 | $63.81 | $63.14 | $63.64 | $61.47 | 1,313,771 |
| 2021-08-24 | $64.05 | $64.15 | $63.27 | $63.54 | $61.37 | 2,445,402 |
| 2021-08-23 | $64.69 | $64.69 | $63.98 | $64.07 | $61.88 | 2,848,720 |
| 2021-08-20 | $64.07 | $64.83 | $63.56 | $64.81 | $62.60 | 2,096,932 |
| 2021-08-19 | $63.83 | $64.47 | $63.63 | $64.01 | $61.83 | 2,211,673 |
| 2021-08-18 | $64.25 | $64.40 | $63.40 | $63.82 | $61.64 | 1,934,074 |
| 2021-08-17 | $63.87 | $64.34 | $63.62 | $64.27 | $62.08 | 1,429,801 |
| 2021-08-16 | $63.65 | $64.39 | $63.49 | $63.87 | $61.69 | 1,199,953 |
| 2021-08-13 | $63.11 | $63.63 | $62.97 | $63.46 | $61.29 | 782,246 |
| 2021-08-12 | $63.17 | $63.47 | $62.93 | $63.00 | $60.85 | 748,580 |
| 2021-08-11 | $63.16 | $63.49 | $62.93 | $63.19 | $61.03 | 1,456,194 |
| 2021-08-10 | $63.21 | $63.24 | $62.75 | $62.94 | $60.79 | 808,305 |
| 2021-08-09 | $63.41 | $63.57 | $62.89 | $63.26 | $61.10 | 925,354 |
| 2021-08-06 | $63.29 | $63.72 | $62.81 | $63.27 | $61.11 | 1,405,313 |
| 2021-08-05 | $62.99 | $63.27 | $62.56 | $63.21 | $61.05 | 1,315,862 |
| 2021-08-04 | $62.99 | $63.29 | $62.39 | $63.26 | $60.68 | 1,571,524 |
| 2021-08-03 | $62.77 | $63.71 | $62.38 | $63.24 | $60.66 | 1,617,295 |
| 2021-08-02 | $62.02 | $62.82 | $61.82 | $62.66 | $60.11 | 1,386,457 |
| 2021-07-30 | $62.19 | $62.90 | $61.70 | $61.79 | $59.27 | 1,684,959 |
| 2021-07-29 | $62.51 | $62.82 | $61.93 | $62.35 | $59.81 | 1,209,775 |
| 2021-07-28 | $63.21 | $63.28 | $61.72 | $62.26 | $59.72 | 1,846,911 |
| 2021-07-27 | $62.03 | $63.40 | $61.60 | $63.22 | $60.65 | 1,919,742 |
| 2021-07-26 | $61.79 | $62.16 | $61.40 | $61.98 | $59.46 | 1,924,581 |
| 2021-07-23 | $61.32 | $62.10 | $61.30 | $62.08 | $59.55 | 1,780,237 |
| 2021-07-22 | $60.88 | $61.49 | $60.69 | $61.23 | $58.74 | 1,669,989 |
| 2021-07-21 | $62.01 | $62.23 | $61.03 | $61.04 | $58.55 | 1,458,012 |
| 2021-07-20 | $61.83 | $62.65 | $61.65 | $61.94 | $59.42 | 2,900,570 |
| 2021-07-19 | $61.59 | $62.40 | $60.53 | $61.45 | $58.95 | 3,688,563 |
| 2021-07-16 | $61.69 | $62.37 | $61.44 | $62.01 | $59.49 | 2,598,138 |
| 2021-07-15 | $60.42 | $61.58 | $60.42 | $61.51 | $59.01 | 2,800,686 |
| 2021-07-14 | $60.14 | $60.73 | $59.84 | $60.48 | $58.02 | 2,538,216 |
| 2021-07-13 | $60.27 | $60.55 | $59.69 | $60.00 | $57.56 | 1,625,659 |
| 2021-07-12 | $59.97 | $60.43 | $59.77 | $60.36 | $57.90 | 2,351,837 |
| 2021-07-09 | $60.52 | $60.71 | $59.92 | $60.31 | $57.85 | 2,045,229 |
| 2021-07-08 | $59.92 | $60.35 | $59.71 | $60.27 | $57.82 | 2,679,770 |
| 2021-07-07 | $59.91 | $60.33 | $59.46 | $60.15 | $57.70 | 2,707,513 |
| 2021-07-06 | $59.86 | $59.95 | $58.63 | $59.81 | $57.37 | 3,508,739 |
| 2021-07-02 | $60.16 | $60.16 | $59.65 | $59.91 | $57.47 | 1,957,030 |
| 2021-07-01 | $59.20 | $60.31 | $58.91 | $60.07 | $57.62 | 3,756,024 |
| 2021-06-30 | $58.86 | $59.36 | $58.72 | $59.08 | $56.67 | 2,467,401 |
| 2021-06-29 | $59.83 | $60.10 | $58.70 | $58.85 | $56.45 | 2,965,789 |
| 2021-06-28 | $60.18 | $60.56 | $59.82 | $60.01 | $57.57 | 3,442,752 |
| 2021-06-25 | $58.98 | $60.19 | $58.90 | $60.13 | $57.68 | 3,814,481 |
| 2021-06-24 | $58.62 | $59.59 | $58.40 | $59.10 | $56.69 | 4,313,462 |
| 2021-06-23 | $58.72 | $59.04 | $58.03 | $58.54 | $56.16 | 4,103,125 |
| 2021-06-22 | $58.66 | $58.88 | $58.49 | $58.61 | $56.22 | 2,473,848 |
| 2021-06-21 | $58.35 | $58.69 | $57.96 | $58.53 | $56.15 | 2,639,685 |
| 2021-06-18 | $59.07 | $59.14 | $57.92 | $58.12 | $55.75 | 3,118,302 |
| 2021-06-17 | $59.64 | $59.95 | $59.22 | $59.51 | $57.09 | 1,958,958 |
| 2021-06-16 | $60.74 | $60.78 | $59.46 | $59.67 | $57.24 | 2,332,050 |
| 2021-06-15 | $60.28 | $60.70 | $60.16 | $60.50 | $58.04 | 3,915,761 |
| 2021-06-14 | $60.50 | $60.85 | $60.08 | $60.30 | $57.84 | 1,857,030 |
| 2021-06-11 | $60.23 | $60.73 | $59.92 | $60.67 | $58.20 | 2,946,160 |
| 2021-06-10 | $59.85 | $60.50 | $59.77 | $60.24 | $57.79 | 3,111,446 |
| 2021-06-09 | $60.14 | $60.71 | $59.90 | $59.93 | $57.49 | 4,889,099 |
| 2021-06-08 | $62.30 | $62.52 | $59.35 | $60.33 | $57.87 | 11,047,343 |
| 2021-06-07 | $62.64 | $62.92 | $62.59 | $62.80 | $60.24 | 1,224,025 |
| 2021-06-04 | $62.97 | $63.01 | $62.49 | $62.62 | $60.07 | 1,459,445 |
| 2021-06-03 | $61.86 | $62.98 | $61.76 | $62.67 | $60.12 | 2,228,359 |
| 2021-06-02 | $62.34 | $63.04 | $61.82 | $62.42 | $59.88 | 3,364,436 |
| 2021-06-01 | $62.98 | $63.04 | $62.15 | $62.31 | $59.77 | 1,464,923 |
| 2021-05-28 | $62.69 | $62.94 | $62.42 | $62.74 | $60.19 | 1,690,364 |
| 2021-05-27 | $63.00 | $63.10 | $62.29 | $62.30 | $59.76 | 2,982,436 |
| 2021-05-26 | $63.18 | $63.39 | $61.73 | $62.95 | $60.39 | 1,153,961 |
| 2021-05-25 | $63.64 | $63.70 | $62.86 | $63.25 | $60.67 | 2,179,722 |
| 2021-05-24 | $64.43 | $64.57 | $63.72 | $63.77 | $61.17 | 1,609,240 |
| 2021-05-21 | $63.87 | $64.32 | $63.64 | $64.15 | $61.54 | 1,665,044 |
| 2021-05-20 | $63.30 | $64.29 | $63.30 | $63.74 | $61.14 | 1,750,606 |
| 2021-05-19 | $63.30 | $63.44 | $62.73 | $63.22 | $60.65 | 1,609,555 |
| 2021-05-18 | $62.75 | $63.53 | $62.75 | $63.30 | $60.72 | 1,613,760 |
| 2021-05-17 | $63.65 | $64.08 | $62.93 | $62.98 | $60.42 | 1,451,752 |
| 2021-05-14 | $63.77 | $64.33 | $63.48 | $63.50 | $60.91 | 1,323,925 |
| 2021-05-13 | $62.47 | $63.99 | $62.37 | $63.53 | $60.94 | 1,658,614 |
| 2021-05-12 | $63.59 | $63.77 | $62.42 | $62.46 | $59.92 | 1,763,439 |
| 2021-05-11 | $65.06 | $65.40 | $63.00 | $63.53 | $60.94 | 2,003,904 |
| 2021-05-10 | $64.20 | $65.25 | $64.20 | $64.91 | $62.27 | 2,456,393 |
| 2021-05-07 | $64.28 | $64.92 | $63.96 | $63.99 | $61.38 | 1,688,206 |
| 2021-05-06 | $64.07 | $64.47 | $63.63 | $64.43 | $61.81 | 2,073,798 |
| 2021-05-05 | $65.21 | $65.23 | $63.77 | $64.20 | $61.17 | 1,737,600 |
| 2021-05-04 | $65.13 | $65.27 | $64.30 | $65.20 | $62.13 | 3,165,712 |
| 2021-05-03 | $64.70 | $65.62 | $64.52 | $65.03 | $61.96 | 1,644,276 |
| 2021-04-30 | $64.07 | $64.45 | $63.26 | $64.39 | $61.35 | 2,388,525 |
| 2021-04-29 | $62.85 | $64.02 | $62.69 | $63.95 | $60.93 | 1,824,995 |
| 2021-04-28 | $63.52 | $63.70 | $62.88 | $63.05 | $60.08 | 1,888,634 |
| 2021-04-27 | $63.86 | $63.94 | $63.27 | $63.32 | $60.33 | 1,411,502 |
| 2021-04-26 | $64.31 | $64.31 | $63.64 | $63.95 | $60.93 | 1,515,484 |
| 2021-04-23 | $64.56 | $64.75 | $64.03 | $64.13 | $61.11 | 1,422,538 |
| 2021-04-22 | $64.57 | $64.97 | $64.23 | $64.51 | $61.47 | 1,196,794 |
| 2021-04-21 | $65.58 | $65.74 | $64.72 | $64.73 | $61.68 | 1,513,699 |
| 2021-04-20 | $64.30 | $65.79 | $64.04 | $65.27 | $62.19 | 1,799,763 |
| 2021-04-19 | $64.15 | $64.27 | $63.70 | $64.12 | $61.10 | 2,607,136 |
| 2021-04-16 | $63.59 | $64.11 | $63.25 | $64.08 | $61.06 | 2,251,131 |
| 2021-04-15 | $62.24 | $63.41 | $62.23 | $63.40 | $60.41 | 2,103,084 |
| 2021-04-14 | $61.52 | $62.23 | $61.28 | $62.18 | $59.25 | 2,119,928 |
| 2021-04-13 | $60.37 | $61.80 | $60.15 | $61.66 | $58.75 | 2,368,036 |
| 2021-04-12 | $60.98 | $61.46 | $60.59 | $60.76 | $57.90 | 2,635,238 |
| 2021-04-09 | $60.55 | $61.03 | $60.23 | $60.46 | $57.61 | 2,968,190 |
| 2021-04-08 | $61.25 | $61.37 | $60.47 | $60.60 | $57.74 | 2,312,969 |
| 2021-04-07 | $61.13 | $61.87 | $60.82 | $61.14 | $58.26 | 1,574,458 |
| 2021-04-06 | $61.24 | $61.73 | $60.76 | $61.71 | $58.80 | 1,440,441 |
| 2021-04-05 | $61.19 | $61.90 | $61.10 | $61.48 | $58.58 | 1,249,186 |
| 2021-04-01 | $61.11 | $61.30 | $60.41 | $61.02 | $58.14 | 1,280,553 |
| 2021-03-31 | $61.13 | $61.36 | $60.66 | $61.22 | $58.33 | 2,130,346 |
| 2021-03-30 | $61.27 | $61.82 | $60.51 | $61.02 | $58.14 | 1,307,567 |
| 2021-03-29 | $60.88 | $62.18 | $60.38 | $61.92 | $59.00 | 1,107,667 |
| 2021-03-26 | $60.99 | $61.10 | $60.19 | $60.93 | $58.06 | 1,586,401 |
| 2021-03-25 | $61.21 | $62.21 | $60.48 | $61.10 | $58.22 | 2,288,535 |
| 2021-03-24 | $60.20 | $61.16 | $59.95 | $60.88 | $58.01 | 2,138,965 |
| 2021-03-23 | $58.69 | $60.69 | $58.41 | $60.53 | $57.68 | 2,930,563 |
| 2021-03-22 | $58.27 | $58.94 | $57.92 | $58.50 | $55.74 | 2,437,068 |
| 2021-03-19 | $58.09 | $59.03 | $57.75 | $58.35 | $55.60 | 6,262,980 |
| 2021-03-18 | $57.85 | $58.23 | $57.28 | $58.03 | $55.29 | 2,170,357 |
| 2021-03-17 | $58.53 | $58.56 | $57.85 | $57.87 | $55.14 | 1,933,986 |
| 2021-03-16 | $58.23 | $58.96 | $58.14 | $58.38 | $55.63 | 2,876,352 |
| 2021-03-15 | $57.77 | $58.74 | $57.63 | $58.50 | $55.74 | 2,261,168 |
| 2021-03-12 | $57.24 | $57.83 | $56.88 | $57.54 | $54.83 | 1,457,182 |
| 2021-03-11 | $56.73 | $57.58 | $56.73 | $56.76 | $54.08 | 2,284,258 |
| 2021-03-10 | $57.30 | $57.83 | $56.79 | $57.09 | $54.40 | 3,051,374 |
| 2021-03-09 | $56.04 | $56.77 | $55.73 | $56.53 | $53.86 | 1,752,319 |
| 2021-03-08 | $55.38 | $56.54 | $55.08 | $56.15 | $53.50 | 1,628,098 |
| 2021-03-05 | $54.08 | $55.67 | $54.06 | $55.37 | $52.76 | 2,120,050 |
| 2021-03-04 | $54.05 | $55.02 | $53.72 | $53.91 | $51.37 | 2,018,022 |
| 2021-03-03 | $54.55 | $54.79 | $53.19 | $53.88 | $51.34 | 2,721,305 |
| 2021-03-02 | $54.85 | $55.20 | $54.20 | $54.88 | $52.29 | 1,668,313 |
| 2021-03-01 | $54.58 | $55.76 | $54.58 | $54.82 | $52.24 | 1,918,100 |
| 2021-02-26 | $55.17 | $56.12 | $54.08 | $54.11 | $51.56 | 3,417,811 |
| 2021-02-25 | $54.46 | $55.17 | $54.39 | $55.06 | $52.46 | 2,148,729 |
| 2021-02-24 | $55.60 | $55.73 | $54.55 | $54.57 | $52.00 | 1,772,828 |
| 2021-02-23 | $55.24 | $56.16 | $54.91 | $55.69 | $53.06 | 2,432,694 |
| 2021-02-22 | $55.78 | $55.97 | $53.70 | $54.78 | $52.20 | 2,260,888 |
| 2021-02-19 | $56.60 | $56.69 | $55.93 | $55.98 | $53.34 | 1,846,996 |
| 2021-02-18 | $55.90 | $56.87 | $55.90 | $56.62 | $53.95 | 1,558,675 |
| 2021-02-17 | $55.64 | $56.02 | $55.08 | $55.83 | $53.20 | 1,533,228 |
| 2021-02-16 | $56.31 | $56.43 | $55.38 | $55.45 | $52.84 | 1,817,305 |
| 2021-02-12 | $56.29 | $56.71 | $55.95 | $56.38 | $53.72 | 1,362,226 |
| 2021-02-11 | $56.97 | $57.32 | $56.52 | $56.58 | $53.91 | 1,302,987 |
| 2021-02-10 | $56.92 | $57.38 | $56.47 | $56.93 | $54.25 | 1,543,893 |
| 2021-02-09 | $56.59 | $57.00 | $55.57 | $56.58 | $53.91 | 1,658,984 |
| 2021-02-08 | $57.39 | $57.65 | $56.05 | $56.44 | $53.78 | 2,412,480 |
| 2021-02-05 | $58.30 | $58.48 | $57.13 | $57.45 | $54.74 | 1,904,530 |
| 2021-02-04 | $56.13 | $57.45 | $56.01 | $56.86 | $54.18 | 1,584,504 |
| 2021-02-03 | $57.23 | $57.66 | $56.89 | $57.20 | $54.09 | 1,324,444 |
| 2021-02-02 | $57.35 | $58.42 | $56.83 | $57.42 | $54.30 | 1,398,034 |
| 2021-02-01 | $57.11 | $58.09 | $56.52 | $57.18 | $54.07 | 1,541,809 |
| 2021-01-29 | $56.88 | $57.52 | $56.21 | $56.88 | $53.79 | 2,474,922 |
| 2021-01-28 | $57.36 | $58.37 | $56.83 | $57.25 | $54.14 | 3,805,517 |
| 2021-01-27 | $58.21 | $58.92 | $56.98 | $57.30 | $54.18 | 2,590,278 |
| 2021-01-26 | $59.42 | $59.42 | $58.17 | $58.78 | $55.58 | 1,741,476 |
| 2021-01-25 | $58.26 | $59.89 | $58.02 | $59.52 | $56.28 | 1,581,325 |
| 2021-01-22 | $57.97 | $58.57 | $57.32 | $58.41 | $55.23 | 1,802,221 |
| 2021-01-21 | $58.21 | $58.50 | $57.83 | $58.11 | $54.95 | 1,649,327 |
| 2021-01-20 | $57.94 | $58.98 | $57.76 | $58.70 | $55.51 | 1,993,825 |
| 2021-01-19 | $59.02 | $59.02 | $58.16 | $58.25 | $55.08 | 1,694,378 |
| 2021-01-15 | $57.81 | $58.86 | $57.58 | $58.62 | $55.43 | 2,463,464 |
| 2021-01-14 | $57.81 | $58.13 | $56.75 | $57.82 | $54.68 | 2,136,476 |
| 2021-01-13 | $56.43 | $58.01 | $56.41 | $57.77 | $54.63 | 1,878,611 |
| 2021-01-12 | $57.13 | $57.50 | $55.79 | $56.37 | $53.30 | 1,613,642 |
| 2021-01-11 | $57.61 | $58.02 | $56.98 | $57.13 | $54.02 | 1,488,557 |
| 2021-01-08 | $57.89 | $58.04 | $57.10 | $57.68 | $54.54 | 2,471,648 |
| 2021-01-07 | $59.88 | $59.99 | $57.94 | $57.95 | $54.80 | 2,023,945 |
| 2021-01-06 | $58.53 | $59.83 | $58.31 | $59.73 | $56.48 | 2,296,553 |
| 2021-01-05 | $59.71 | $59.85 | $58.39 | $58.55 | $55.37 | 2,745,106 |
| 2021-01-04 | $60.64 | $60.80 | $59.36 | $59.61 | $56.37 | 1,821,623 |
| 2020-12-31 | $59.94 | $61.09 | $59.66 | $61.01 | $57.69 | 1,872,281 |
| 2020-12-30 | $59.02 | $60.10 | $58.96 | $59.91 | $56.65 | 2,538,432 |
| 2020-12-29 | $58.88 | $59.57 | $58.83 | $59.16 | $55.94 | 1,416,268 |
| 2020-12-28 | $58.47 | $59.02 | $58.31 | $58.82 | $55.62 | 1,287,668 |
| 2020-12-24 | $57.50 | $58.20 | $57.45 | $58.16 | $55.00 | 674,174 |
| 2020-12-23 | $57.84 | $58.29 | $57.53 | $57.61 | $54.48 | 1,108,397 |
| 2020-12-22 | $57.85 | $58.12 | $57.48 | $57.60 | $54.47 | 1,500,242 |
| 2020-12-21 | $58.69 | $58.80 | $57.35 | $58.00 | $54.85 | 2,156,196 |
| 2020-12-18 | $59.57 | $59.88 | $58.87 | $59.23 | $56.01 | 2,939,573 |
| 2020-12-17 | $59.46 | $59.97 | $59.33 | $59.51 | $56.27 | 1,579,117 |
| 2020-12-16 | $60.42 | $60.73 | $59.14 | $59.25 | $56.03 | 1,347,371 |
| 2020-12-15 | $59.48 | $60.28 | $59.26 | $60.00 | $56.74 | 1,780,977 |
| 2020-12-14 | $59.87 | $60.49 | $59.20 | $59.22 | $56.00 | 1,358,194 |
| 2020-12-11 | $59.10 | $59.50 | $58.83 | $59.38 | $56.15 | 1,565,496 |
| 2020-12-10 | $60.09 | $60.23 | $59.27 | $59.44 | $56.21 | 1,411,447 |
| 2020-12-09 | $60.20 | $60.46 | $59.27 | $59.80 | $56.55 | 1,185,932 |
| 2020-12-08 | $60.24 | $60.69 | $59.74 | $60.20 | $56.93 | 1,508,085 |
| 2020-12-07 | $59.47 | $60.71 | $59.37 | $60.70 | $57.40 | 1,809,598 |
| 2020-12-04 | $60.91 | $61.25 | $59.69 | $59.77 | $56.52 | 1,111,647 |
| 2020-12-03 | $61.54 | $61.70 | $60.83 | $60.95 | $57.64 | 1,346,890 |
| 2020-12-02 | $61.34 | $61.86 | $60.93 | $61.79 | $58.43 | 1,581,347 |
| 2020-12-01 | $61.76 | $62.25 | $61.34 | $61.51 | $58.16 | 1,679,323 |
| 2020-11-30 | $61.75 | $61.98 | $60.96 | $61.54 | $58.19 | 3,321,977 |
| 2020-11-27 | $62.59 | $62.67 | $61.69 | $61.98 | $58.61 | 751,075 |
| 2020-11-25 | $62.35 | $62.95 | $61.57 | $62.70 | $59.29 | 1,830,424 |
| 2020-11-24 | $61.72 | $62.53 | $61.52 | $62.31 | $58.92 | 2,359,015 |
| 2020-11-23 | $61.21 | $61.50 | $60.62 | $61.44 | $58.10 | 1,906,932 |
| 2020-11-20 | $60.61 | $61.48 | $60.31 | $61.25 | $57.92 | 2,889,867 |
| 2020-11-19 | $61.55 | $61.67 | $60.01 | $60.58 | $57.29 | 2,311,805 |
| 2020-11-18 | $64.13 | $64.75 | $61.44 | $61.50 | $58.16 | 2,768,333 |
| 2020-11-17 | $65.48 | $65.96 | $63.81 | $63.83 | $60.36 | 1,770,394 |
| 2020-11-16 | $65.86 | $66.12 | $64.91 | $66.06 | $62.47 | 2,297,609 |
| 2020-11-13 | $64.83 | $65.24 | $64.52 | $65.07 | $61.53 | 2,058,119 |
| 2020-11-12 | $66.63 | $66.68 | $64.38 | $64.83 | $61.30 | 1,988,859 |
| 2020-11-11 | $67.41 | $67.75 | $66.62 | $67.01 | $63.37 | 1,123,471 |
| 2020-11-10 | $66.19 | $67.61 | $66.00 | $67.11 | $63.46 | 1,208,123 |
| 2020-11-09 | $67.20 | $67.98 | $65.91 | $66.14 | $62.54 | 1,651,777 |
| 2020-11-06 | $64.54 | $65.12 | $64.12 | $64.18 | $60.69 | 1,057,437 |
| 2020-11-05 | $64.89 | $65.98 | $64.38 | $64.44 | $60.94 | 1,197,411 |
| 2020-11-04 | $65.32 | $66.32 | $64.39 | $64.56 | $60.67 | 1,236,876 |
| 2020-11-03 | $64.86 | $65.91 | $64.77 | $65.30 | $61.36 | 1,282,134 |
| 2020-11-02 | $63.93 | $64.43 | $63.58 | $64.35 | $60.47 | 1,320,300 |
| 2020-10-30 | $63.19 | $63.93 | $62.63 | $63.33 | $59.51 | 1,917,709 |
| 2020-10-29 | $64.10 | $65.32 | $63.34 | $63.50 | $59.67 | 1,817,975 |
| 2020-10-28 | $64.83 | $65.73 | $63.94 | $63.97 | $60.11 | 2,067,401 |
| 2020-10-27 | $66.34 | $66.56 | $65.48 | $65.68 | $61.72 | 2,341,777 |
| 2020-10-26 | $65.48 | $66.25 | $64.82 | $66.15 | $62.16 | 1,533,485 |
| 2020-10-23 | $66.17 | $66.33 | $65.52 | $65.85 | $61.88 | 1,188,793 |
| 2020-10-22 | $65.37 | $65.96 | $64.92 | $65.75 | $61.78 | 1,616,420 |
| 2020-10-21 | $65.01 | $65.85 | $64.95 | $65.18 | $61.25 | 1,419,054 |
| 2020-10-20 | $65.03 | $65.19 | $64.30 | $65.01 | $61.09 | 1,599,850 |
| 2020-10-19 | $65.39 | $65.57 | $64.62 | $64.75 | $60.84 | 1,123,326 |
| 2020-10-16 | $64.81 | $65.54 | $64.69 | $65.28 | $61.34 | 1,085,118 |
| 2020-10-15 | $64.46 | $65.14 | $64.15 | $64.77 | $60.86 | 936,188 |
| 2020-10-14 | $64.88 | $65.17 | $64.37 | $64.79 | $60.88 | 905,077 |
| 2020-10-13 | $64.65 | $64.91 | $64.10 | $64.76 | $60.85 | 1,142,507 |
| 2020-10-12 | $64.46 | $65.65 | $64.21 | $65.08 | $61.15 | 1,446,300 |
| 2020-10-09 | $63.45 | $64.83 | $63.45 | $64.34 | $60.46 | 1,263,718 |
| 2020-10-08 | $63.07 | $63.90 | $62.82 | $63.87 | $60.02 | 1,138,028 |
| 2020-10-07 | $63.05 | $63.38 | $62.49 | $63.01 | $59.21 | 1,027,854 |
| 2020-10-06 | $61.72 | $63.39 | $61.58 | $62.89 | $59.10 | 1,259,019 |
| 2020-10-05 | $61.71 | $61.92 | $60.84 | $61.58 | $57.86 | 1,466,406 |
| 2020-10-02 | $61.32 | $62.01 | $60.97 | $61.66 | $57.94 | 1,356,191 |
| 2020-10-01 | $61.49 | $61.95 | $61.19 | $61.68 | $57.96 | 1,591,614 |
| 2020-09-30 | $61.50 | $61.94 | $61.15 | $61.41 | $57.71 | 1,534,384 |
| 2020-09-29 | $61.63 | $61.96 | $61.02 | $61.11 | $57.42 | 1,026,440 |
| 2020-09-28 | $61.50 | $62.24 | $61.17 | $61.40 | $57.70 | 1,047,018 |
| 2020-09-25 | $59.41 | $61.38 | $59.23 | $61.34 | $57.64 | 1,781,233 |
| 2020-09-24 | $59.56 | $60.14 | $58.63 | $59.58 | $55.99 | 1,695,565 |
| 2020-09-23 | $60.74 | $61.02 | $59.40 | $59.57 | $55.98 | 1,395,702 |
| 2020-09-22 | $59.92 | $60.78 | $59.88 | $60.69 | $57.03 | 1,775,209 |
| 2020-09-21 | $59.87 | $61.01 | $59.10 | $59.99 | $56.37 | 1,994,982 |
| 2020-09-18 | $61.17 | $61.45 | $60.71 | $61.10 | $57.41 | 3,521,111 |
| 2020-09-17 | $61.61 | $61.65 | $60.86 | $61.34 | $57.64 | 1,823,434 |
| 2020-09-16 | $61.19 | $62.44 | $61.16 | $61.94 | $58.20 | 1,512,473 |
| 2020-09-15 | $61.71 | $62.21 | $60.74 | $61.11 | $57.42 | 1,685,501 |
| 2020-09-14 | $61.25 | $61.72 | $60.89 | $61.42 | $57.71 | 1,589,523 |
| 2020-09-11 | $60.98 | $61.29 | $60.44 | $60.91 | $57.24 | 1,411,048 |
| 2020-09-10 | $61.54 | $61.86 | $60.74 | $60.80 | $57.13 | 1,867,193 |
| 2020-09-09 | $60.86 | $62.63 | $60.74 | $61.69 | $57.97 | 2,653,132 |
| 2020-09-08 | $61.64 | $61.83 | $60.49 | $60.50 | $56.85 | 2,488,546 |
| 2020-09-04 | $61.91 | $62.39 | $61.09 | $61.66 | $57.94 | 1,770,306 |
| 2020-09-03 | $62.00 | $62.81 | $61.33 | $61.91 | $58.18 | 2,080,795 |
| 2020-09-02 | $60.30 | $61.92 | $59.93 | $61.76 | $58.03 | 3,097,474 |
| 2020-09-01 | $60.42 | $60.49 | $59.46 | $60.22 | $56.59 | 2,293,955 |
| 2020-08-31 | $60.01 | $60.73 | $60.00 | $60.49 | $56.84 | 3,389,166 |
| 2020-08-28 | $59.85 | $60.34 | $59.37 | $60.05 | $56.43 | 3,243,031 |
| 2020-08-27 | $59.73 | $60.09 | $59.28 | $59.72 | $56.12 | 2,350,432 |
| 2020-08-26 | $59.90 | $59.90 | $58.94 | $59.40 | $55.82 | 1,770,641 |
| 2020-08-25 | $61.00 | $61.00 | $60.19 | $60.21 | $56.58 | 997,225 |
| 2020-08-24 | $60.43 | $60.85 | $59.95 | $60.84 | $57.17 | 1,362,445 |
| 2020-08-21 | $60.41 | $60.66 | $59.87 | $60.39 | $56.75 | 1,933,594 |
| 2020-08-20 | $60.46 | $60.70 | $60.02 | $60.36 | $56.72 | 1,128,256 |
| 2020-08-19 | $61.11 | $61.16 | $60.44 | $60.68 | $57.02 | 832,039 |
| 2020-08-18 | $61.00 | $61.38 | $60.56 | $60.92 | $57.24 | 1,058,389 |
| 2020-08-17 | $60.94 | $61.52 | $60.66 | $61.00 | $57.32 | 1,764,672 |
| 2020-08-14 | $60.81 | $61.30 | $60.27 | $60.88 | $57.21 | 1,097,736 |
| 2020-08-13 | $60.99 | $61.32 | $60.49 | $60.96 | $57.28 | 1,430,556 |
| 2020-08-12 | $61.27 | $61.99 | $61.12 | $61.40 | $57.70 | 2,034,550 |
| 2020-08-11 | $62.99 | $63.08 | $60.91 | $61.01 | $57.33 | 1,450,275 |
| 2020-08-10 | $63.13 | $63.38 | $62.56 | $63.04 | $59.24 | 1,135,095 |
| 2020-08-07 | $61.46 | $63.46 | $61.46 | $62.88 | $59.09 | 1,935,900 |
| 2020-08-06 | $61.84 | $62.45 | $61.54 | $61.75 | $58.02 | 1,696,201 |
| 2020-08-05 | $63.36 | $63.49 | $62.29 | $62.35 | $58.20 | 1,515,997 |
| 2020-08-04 | $62.80 | $63.44 | $62.56 | $63.09 | $58.90 | 1,714,206 |
| 2020-08-03 | $64.78 | $64.78 | $62.37 | $62.97 | $58.78 | 1,339,108 |
| 2020-07-31 | $63.76 | $64.24 | $63.21 | $64.18 | $59.91 | 1,409,663 |
| 2020-07-30 | $63.40 | $63.99 | $63.31 | $63.93 | $59.68 | 887,319 |
| 2020-07-29 | $63.72 | $64.08 | $63.49 | $63.97 | $59.72 | 1,108,392 |
| 2020-07-28 | $62.75 | $63.92 | $62.69 | $63.53 | $59.31 | 1,274,817 |
| 2020-07-27 | $63.38 | $63.38 | $62.57 | $62.99 | $58.80 | 1,123,112 |
| 2020-07-24 | $64.31 | $64.75 | $63.17 | $63.53 | $59.31 | 1,595,928 |
| 2020-07-23 | $64.20 | $64.64 | $63.74 | $64.05 | $59.79 | 1,640,795 |
| 2020-07-22 | $61.86 | $64.38 | $61.62 | $64.08 | $59.82 | 2,537,771 |
| 2020-07-21 | $60.72 | $62.20 | $60.72 | $62.14 | $58.01 | 2,258,386 |
| 2020-07-20 | $61.52 | $61.91 | $61.08 | $61.40 | $57.32 | 1,086,874 |
| 2020-07-17 | $60.72 | $61.93 | $60.45 | $61.76 | $57.65 | 2,256,328 |
| 2020-07-16 | $59.70 | $60.46 | $59.53 | $60.33 | $56.32 | 1,580,948 |
| 2020-07-15 | $60.50 | $61.06 | $59.63 | $59.74 | $55.77 | 1,570,497 |
| 2020-07-14 | $59.52 | $60.37 | $59.23 | $60.10 | $56.10 | 2,132,227 |
| 2020-07-13 | $59.49 | $60.38 | $59.14 | $59.38 | $55.43 | 1,818,188 |
| 2020-07-10 | $59.05 | $59.83 | $58.90 | $59.47 | $55.52 | 1,921,888 |
| 2020-07-09 | $59.10 | $59.34 | $57.66 | $58.99 | $55.07 | 2,639,116 |
| 2020-07-08 | $59.46 | $59.69 | $58.87 | $59.40 | $55.45 | 1,820,314 |
| 2020-07-07 | $59.43 | $60.09 | $59.09 | $59.49 | $55.53 | 2,145,546 |
| 2020-07-06 | $60.53 | $61.26 | $59.73 | $60.03 | $56.04 | 1,662,030 |
| 2020-07-02 | $60.24 | $60.88 | $60.13 | $60.30 | $56.29 | 1,634,492 |
| 2020-07-01 | $58.41 | $60.26 | $58.27 | $59.96 | $55.97 | 1,959,824 |
| 2020-06-30 | $57.77 | $58.74 | $57.59 | $58.42 | $54.54 | 3,315,173 |
| 2020-06-29 | $57.04 | $57.57 | $56.41 | $57.55 | $53.72 | 1,766,075 |
| 2020-06-26 | $56.72 | $57.56 | $55.99 | $56.52 | $52.76 | 2,430,821 |
| 2020-06-25 | $57.21 | $57.21 | $55.80 | $56.77 | $53.00 | 1,446,436 |
| 2020-06-24 | $57.31 | $57.61 | $56.46 | $57.40 | $53.58 | 2,007,928 |
| 2020-06-23 | $59.19 | $59.31 | $57.63 | $57.82 | $53.98 | 1,470,448 |
| 2020-06-22 | $57.86 | $59.37 | $57.38 | $58.77 | $54.86 | 1,803,441 |
| 2020-06-19 | $59.88 | $59.88 | $57.93 | $57.93 | $54.08 | 3,748,081 |
| 2020-06-18 | $58.72 | $59.29 | $58.21 | $59.03 | $55.11 | 1,361,698 |
| 2020-06-17 | $59.36 | $59.79 | $58.26 | $59.12 | $55.19 | 1,459,675 |
| 2020-06-16 | $59.80 | $60.34 | $58.86 | $59.13 | $55.20 | 1,902,159 |
| 2020-06-15 | $57.34 | $59.20 | $56.74 | $58.47 | $54.58 | 2,157,450 |
| 2020-06-12 | $59.04 | $59.12 | $57.44 | $58.30 | $54.42 | 2,185,442 |
| 2020-06-11 | $59.26 | $59.45 | $57.53 | $58.11 | $54.25 | 2,378,963 |
| 2020-06-10 | $60.20 | $60.70 | $59.42 | $59.90 | $55.92 | 2,222,604 |
| 2020-06-09 | $60.60 | $60.63 | $59.20 | $60.29 | $56.28 | 2,325,306 |
| 2020-06-08 | $59.16 | $61.19 | $58.62 | $60.98 | $56.93 | 1,536,702 |
| 2020-06-05 | $59.11 | $60.27 | $58.75 | $59.44 | $55.49 | 1,988,713 |
| 2020-06-04 | $59.75 | $60.04 | $58.10 | $58.79 | $54.88 | 1,539,239 |
| 2020-06-03 | $59.71 | $60.46 | $59.51 | $60.14 | $56.14 | 1,584,137 |
| 2020-06-02 | $59.42 | $59.51 | $58.52 | $59.50 | $55.54 | 1,649,122 |
| 2020-06-01 | $58.58 | $59.51 | $58.23 | $59.01 | $55.09 | 1,504,344 |
| 2020-05-29 | $57.50 | $58.96 | $57.38 | $58.58 | $54.69 | 2,498,029 |
| 2020-05-28 | $56.93 | $58.11 | $56.75 | $57.93 | $54.08 | 1,380,315 |
| 2020-05-27 | $56.52 | $56.54 | $55.22 | $55.97 | $52.25 | 1,774,980 |
| 2020-05-26 | $56.41 | $56.84 | $55.45 | $55.68 | $51.98 | 1,289,143 |
| 2020-05-22 | $54.74 | $55.64 | $54.67 | $55.59 | $51.89 | 1,497,279 |
| 2020-05-21 | $55.29 | $55.95 | $54.70 | $54.74 | $51.10 | 1,313,697 |
| 2020-05-20 | $55.62 | $56.17 | $55.16 | $55.44 | $51.75 | 1,412,021 |
| 2020-05-19 | $55.64 | $56.30 | $55.31 | $55.31 | $51.63 | 1,550,993 |
| 2020-05-18 | $55.18 | $56.44 | $55.01 | $56.09 | $52.36 | 1,701,378 |
| 2020-05-15 | $54.15 | $54.15 | $52.35 | $53.68 | $50.11 | 3,950,811 |
| 2020-05-14 | $53.78 | $54.46 | $52.54 | $54.37 | $50.75 | 2,359,208 |
| 2020-05-13 | $55.22 | $55.22 | $54.22 | $54.63 | $50.62 | 3,484,022 |
| 2020-05-12 | $55.42 | $55.92 | $54.91 | $55.55 | $51.47 | 4,242,829 |
| 2020-05-11 | $54.92 | $55.70 | $54.10 | $55.48 | $51.41 | 1,947,492 |
| 2020-05-08 | $55.11 | $55.59 | $54.56 | $55.29 | $51.23 | 1,457,886 |
| 2020-05-07 | $55.32 | $55.61 | $54.44 | $54.54 | $50.53 | 1,631,264 |
| 2020-05-06 | $57.19 | $57.48 | $54.63 | $54.66 | $50.65 | 1,535,793 |
| 2020-05-05 | $56.68 | $57.70 | $56.51 | $57.16 | $52.96 | 1,522,831 |
| 2020-05-04 | $55.73 | $56.79 | $55.43 | $56.74 | $52.57 | 1,662,237 |
| 2020-05-01 | $56.56 | $56.58 | $55.65 | $55.95 | $51.84 | 1,956,131 |
| 2020-04-30 | $56.97 | $57.35 | $55.97 | $57.09 | $52.90 | 2,673,771 |
| 2020-04-29 | $60.17 | $60.17 | $57.14 | $57.26 | $53.06 | 2,640,563 |
| 2020-04-28 | $58.76 | $59.60 | $58.38 | $59.21 | $54.86 | 2,908,511 |
| 2020-04-27 | $59.19 | $60.06 | $57.77 | $58.00 | $53.74 | 2,427,332 |
| 2020-04-24 | $59.56 | $59.56 | $58.34 | $59.40 | $55.04 | 1,972,558 |
| 2020-04-23 | $59.73 | $60.18 | $58.48 | $59.24 | $54.89 | 2,049,851 |
| 2020-04-22 | $59.32 | $60.54 | $58.80 | $59.99 | $55.58 | 2,221,443 |
| 2020-04-21 | $58.12 | $59.10 | $57.97 | $58.41 | $54.12 | 2,009,543 |
| 2020-04-20 | $62.44 | $62.66 | $59.03 | $59.19 | $54.84 | 2,123,532 |
| 2020-04-17 | $62.93 | $63.33 | $61.67 | $63.17 | $58.53 | 1,783,873 |
| 2020-04-16 | $61.02 | $62.24 | $60.16 | $61.88 | $57.34 | 2,139,721 |
| 2020-04-15 | $61.34 | $63.12 | $60.46 | $60.70 | $56.24 | 2,063,276 |
| 2020-04-14 | $62.41 | $62.55 | $61.42 | $62.27 | $57.70 | 1,937,683 |
| 2020-04-13 | $61.59 | $62.40 | $60.63 | $61.16 | $56.67 | 1,612,574 |
| 2020-04-09 | $61.06 | $64.08 | $60.91 | $62.33 | $57.75 | 2,400,746 |
| 2020-04-08 | $57.86 | $61.19 | $57.33 | $60.64 | $56.19 | 1,727,779 |
| 2020-04-07 | $60.17 | $60.23 | $57.33 | $57.34 | $53.13 | 2,482,484 |
| 2020-04-06 | $56.43 | $59.75 | $55.68 | $58.85 | $54.53 | 2,366,407 |
| 2020-04-03 | $54.97 | $56.73 | $54.17 | $54.55 | $50.54 | 2,480,015 |
| 2020-04-02 | $54.81 | $57.67 | $54.72 | $56.86 | $52.68 | 3,684,822 |
| 2020-04-01 | $56.63 | $57.63 | $53.96 | $55.71 | $51.62 | 2,527,891 |
| 2020-03-31 | $60.60 | $61.73 | $58.32 | $58.75 | $54.44 | 4,662,972 |
| 2020-03-30 | $59.21 | $62.25 | $57.54 | $61.94 | $57.39 | 3,585,623 |
| 2020-03-27 | $55.36 | $59.93 | $54.91 | $58.23 | $53.95 | 3,011,804 |
| 2020-03-26 | $52.99 | $57.91 | $52.87 | $56.94 | $52.76 | 2,645,037 |
| 2020-03-25 | $51.05 | $55.21 | $49.22 | $53.32 | $49.40 | 3,504,884 |
| 2020-03-24 | $49.43 | $51.60 | $48.22 | $51.43 | $47.65 | 3,438,120 |
| 2020-03-23 | $49.25 | $49.34 | $46.03 | $48.51 | $44.95 | 3,455,261 |
| 2020-03-20 | $55.95 | $55.95 | $48.62 | $49.55 | $45.91 | 4,233,125 |
| 2020-03-19 | $60.82 | $60.82 | $55.78 | $56.49 | $52.34 | 2,977,941 |
| 2020-03-18 | $61.41 | $64.34 | $54.35 | $60.64 | $56.19 | 4,019,114 |
| 2020-03-17 | $58.40 | $67.79 | $57.89 | $64.82 | $60.06 | 5,257,745 |
| 2020-03-16 | $56.21 | $62.16 | $55.70 | $56.95 | $52.77 | 4,327,954 |
| 2020-03-13 | $61.33 | $62.63 | $57.91 | $62.39 | $57.81 | 4,145,396 |
| 2020-03-12 | $58.77 | $63.38 | $56.83 | $58.89 | $54.57 | 5,918,377 |
| 2020-03-11 | $64.26 | $65.09 | $61.98 | $63.25 | $58.61 | 4,299,098 |
| 2020-03-10 | $65.86 | $67.72 | $62.67 | $65.51 | $60.70 | 5,114,850 |
| 2020-03-09 | $63.58 | $66.69 | $62.52 | $65.42 | $60.62 | 5,894,713 |
| 2020-03-06 | $66.01 | $68.08 | $65.35 | $67.89 | $62.90 | 3,584,608 |
| 2020-03-05 | $67.46 | $68.99 | $66.74 | $67.73 | $62.76 | 2,997,109 |
| 2020-03-04 | $65.28 | $68.72 | $65.27 | $68.35 | $63.33 | 2,932,003 |
| 2020-03-03 | $64.25 | $65.75 | $63.70 | $64.32 | $59.60 | 4,155,434 |
| 2020-03-02 | $60.60 | $64.15 | $60.56 | $64.14 | $59.43 | 3,386,676 |
| 2020-02-28 | $61.57 | $61.72 | $59.12 | $60.42 | $55.98 | 5,533,307 |
| 2020-02-27 | $66.22 | $66.72 | $62.77 | $62.82 | $58.21 | 3,188,364 |
| 2020-02-26 | $66.99 | $67.68 | $66.43 | $66.44 | $61.56 | 2,032,977 |
| 2020-02-25 | $68.31 | $68.57 | $66.82 | $66.84 | $61.93 | 2,173,507 |
| 2020-02-24 | $68.56 | $68.91 | $67.95 | $68.25 | $63.24 | 2,121,848 |
| 2020-02-21 | $68.55 | $69.17 | $68.44 | $68.45 | $63.42 | 2,028,273 |
| 2020-02-20 | $68.47 | $68.64 | $68.03 | $68.59 | $63.55 | 1,390,137 |
| 2020-02-19 | $68.75 | $68.97 | $68.45 | $68.48 | $63.45 | 1,629,728 |
| 2020-02-18 | $68.81 | $69.12 | $68.63 | $68.86 | $63.80 | 1,400,003 |
| 2020-02-14 | $68.14 | $68.63 | $68.00 | $68.51 | $63.48 | 1,365,655 |
| 2020-02-13 | $67.46 | $67.97 | $67.20 | $67.92 | $62.93 | 1,624,108 |
| 2020-02-12 | $67.05 | $67.64 | $66.97 | $67.36 | $62.41 | 1,337,336 |
| 2020-02-11 | $67.65 | $67.82 | $67.24 | $67.37 | $62.42 | 1,161,673 |
| 2020-02-10 | $67.00 | $67.68 | $67.00 | $67.56 | $62.60 | 1,380,548 |
| 2020-02-07 | $67.68 | $67.72 | $67.09 | $67.14 | $62.21 | 1,545,459 |
| 2020-02-06 | $67.63 | $67.70 | $67.12 | $67.32 | $62.38 | 1,677,875 |
| 2020-02-05 | $67.27 | $68.05 | $66.97 | $67.91 | $62.54 | 2,119,535 |
| 2020-02-04 | $68.24 | $68.46 | $67.37 | $67.37 | $62.05 | 2,346,406 |
| 2020-02-03 | $68.62 | $68.93 | $68.41 | $68.48 | $63.07 | 1,850,267 |
| 2020-01-31 | $68.27 | $68.98 | $67.96 | $68.51 | $63.10 | 2,939,413 |
| 2020-01-30 | $67.46 | $68.08 | $67.07 | $68.07 | $62.69 | 2,429,671 |
| 2020-01-29 | $67.07 | $67.38 | $66.53 | $67.31 | $61.99 | 1,697,452 |
| 2020-01-28 | $67.28 | $67.55 | $66.88 | $67.07 | $61.77 | 1,857,854 |
| 2020-01-27 | $67.48 | $67.96 | $66.79 | $67.25 | $61.94 | 1,627,941 |
| 2020-01-24 | $67.04 | $67.74 | $66.93 | $67.49 | $62.16 | 1,625,242 |
| 2020-01-23 | $66.57 | $67.12 | $66.57 | $67.11 | $61.81 | 1,832,426 |
| 2020-01-22 | $66.32 | $66.78 | $66.32 | $66.55 | $61.29 | 2,443,282 |
| 2020-01-21 | $65.65 | $66.21 | $65.53 | $66.21 | $60.98 | 2,539,185 |
| 2020-01-17 | $65.54 | $65.88 | $65.14 | $65.65 | $60.46 | 2,604,990 |
| 2020-01-16 | $65.05 | $65.51 | $64.94 | $65.38 | $60.21 | 1,915,160 |
| 2020-01-15 | $64.15 | $64.91 | $64.12 | $64.70 | $59.59 | 1,480,343 |
| 2020-01-14 | $63.67 | $63.90 | $63.48 | $63.89 | $58.84 | 1,789,031 |
| 2020-01-13 | $63.07 | $63.93 | $63.07 | $63.69 | $58.66 | 1,474,484 |
| 2020-01-10 | $62.93 | $63.17 | $62.75 | $63.06 | $58.08 | 1,843,999 |
| 2020-01-09 | $62.12 | $62.88 | $62.00 | $62.73 | $57.77 | 1,152,359 |
| 2020-01-08 | $62.36 | $62.39 | $61.93 | $62.25 | $57.33 | 1,703,714 |
| 2020-01-07 | $62.48 | $62.65 | $62.09 | $62.27 | $57.35 | 1,683,475 |
| 2020-01-06 | $62.47 | $62.71 | $62.17 | $62.59 | $57.64 | 1,478,321 |
| 2020-01-03 | $61.69 | $62.70 | $61.66 | $62.31 | $57.39 | 2,074,769 |
| 2020-01-02 | $62.86 | $62.88 | $61.57 | $61.71 | $56.83 | 2,420,073 |
| 2019-12-31 | $62.56 | $62.88 | $62.47 | $62.84 | $57.88 | 1,041,902 |
| 2019-12-30 | $62.39 | $62.59 | $62.18 | $62.59 | $57.64 | 889,752 |
| 2019-12-27 | $62.28 | $62.55 | $62.08 | $62.54 | $57.60 | 1,309,771 |
| 2019-12-26 | $62.50 | $62.50 | $62.05 | $62.28 | $57.36 | 681,365 |
| 2019-12-24 | $62.30 | $62.33 | $61.98 | $62.28 | $57.36 | 314,912 |
| 2019-12-23 | $63.17 | $63.21 | $62.05 | $62.29 | $57.37 | 1,435,240 |
| 2019-12-20 | $62.50 | $63.44 | $62.47 | $63.10 | $58.11 | 2,709,443 |
| 2019-12-19 | $62.43 | $62.64 | $62.27 | $62.40 | $57.47 | 1,998,617 |
| 2019-12-18 | $62.18 | $62.50 | $61.92 | $62.34 | $57.41 | 2,057,380 |
| 2019-12-17 | $61.83 | $62.37 | $61.73 | $62.08 | $57.18 | 1,959,275 |
| 2019-12-16 | $60.99 | $61.89 | $60.99 | $61.87 | $56.98 | 2,371,695 |
| 2019-12-13 | $60.69 | $61.07 | $60.25 | $60.99 | $56.17 | 1,609,486 |
| 2019-12-12 | $61.35 | $61.45 | $60.62 | $60.77 | $55.97 | 1,407,405 |
| 2019-12-11 | $61.54 | $61.83 | $61.08 | $61.45 | $56.59 | 1,355,890 |
| 2019-12-10 | $61.41 | $61.64 | $61.20 | $61.44 | $56.59 | 1,636,856 |
| 2019-12-09 | $61.52 | $61.71 | $61.02 | $61.28 | $56.44 | 1,365,916 |
| 2019-12-06 | $61.61 | $61.78 | $61.20 | $61.46 | $56.60 | 1,183,700 |
| 2019-12-05 | $61.50 | $61.85 | $61.35 | $61.84 | $56.95 | 867,497 |
| 2019-12-04 | $60.96 | $61.82 | $60.96 | $61.71 | $56.83 | 1,242,336 |
| 2019-12-03 | $61.11 | $61.33 | $60.86 | $61.13 | $56.30 | 1,345,739 |
| 2019-12-02 | $61.43 | $61.43 | $60.83 | $60.87 | $56.06 | 1,600,399 |
| 2019-11-29 | $61.76 | $62.00 | $61.24 | $61.30 | $56.46 | 776,744 |
| 2019-11-27 | $61.68 | $61.76 | $61.26 | $61.52 | $56.66 | 1,737,630 |
| 2019-11-26 | $61.28 | $61.71 | $61.11 | $61.68 | $56.81 | 3,065,212 |
| 2019-11-25 | $61.81 | $61.84 | $60.89 | $61.20 | $56.36 | 2,055,774 |
| 2019-11-22 | $62.06 | $62.14 | $61.07 | $61.76 | $56.88 | 1,777,131 |
| 2019-11-21 | $61.56 | $62.09 | $61.28 | $61.95 | $57.06 | 2,852,548 |
| 2019-11-20 | $61.56 | $62.17 | $61.36 | $61.70 | $56.83 | 1,939,815 |
| 2019-11-19 | $61.00 | $61.88 | $60.71 | $61.44 | $56.59 | 1,999,815 |
| 2019-11-18 | $61.13 | $61.70 | $61.06 | $61.19 | $56.36 | 1,756,937 |
| 2019-11-15 | $60.86 | $60.90 | $60.55 | $60.90 | $56.09 | 1,470,140 |
| 2019-11-14 | $60.66 | $61.00 | $60.40 | $60.76 | $55.96 | 1,516,507 |
| 2019-11-13 | $59.71 | $60.67 | $59.69 | $60.49 | $55.71 | 1,177,145 |
| 2019-11-12 | $59.64 | $59.74 | $59.33 | $59.59 | $54.88 | 1,310,139 |
| 2019-11-11 | $59.58 | $59.90 | $59.49 | $59.58 | $54.87 | 1,095,496 |
| 2019-11-08 | $59.91 | $60.43 | $59.35 | $59.61 | $54.90 | 1,746,756 |
| 2019-11-07 | $61.06 | $61.06 | $59.42 | $60.01 | $55.27 | 2,490,192 |
| 2019-11-06 | $60.91 | $61.50 | $60.85 | $61.36 | $56.51 | 1,819,377 |
| 2019-11-05 | $61.19 | $61.52 | $60.33 | $60.73 | $55.93 | 3,099,097 |
| 2019-11-04 | $63.24 | $63.45 | $61.39 | $61.67 | $56.80 | 2,378,177 |
| 2019-11-01 | $64.00 | $64.14 | $63.26 | $63.34 | $58.34 | 1,538,086 |
| 2019-10-31 | $63.69 | $64.06 | $63.31 | $63.92 | $58.87 | 1,935,650 |
| 2019-10-30 | $63.08 | $64.02 | $63.04 | $63.90 | $58.50 | 2,120,101 |
| 2019-10-29 | $62.49 | $63.08 | $62.32 | $62.98 | $57.66 | 1,870,718 |
| 2019-10-28 | $63.39 | $63.70 | $62.38 | $62.51 | $57.23 | 1,961,918 |
| 2019-10-25 | $64.91 | $64.91 | $63.28 | $63.65 | $58.27 | 2,255,904 |
| 2019-10-24 | $64.30 | $65.01 | $63.64 | $64.45 | $59.00 | 2,944,988 |
| 2019-10-23 | $63.88 | $64.29 | $63.22 | $63.29 | $57.94 | 5,182,562 |
| 2019-10-22 | $64.13 | $64.36 | $63.69 | $63.73 | $58.35 | 2,540,803 |
| 2019-10-21 | $63.91 | $64.07 | $63.42 | $63.95 | $58.55 | 1,088,891 |
| 2019-10-18 | $63.61 | $64.11 | $63.24 | $64.01 | $58.60 | 1,326,890 |
| 2019-10-17 | $63.47 | $63.89 | $63.38 | $63.68 | $58.30 | 1,693,884 |
| 2019-10-16 | $63.12 | $63.55 | $62.84 | $63.54 | $58.17 | 1,233,498 |
| 2019-10-15 | $63.56 | $63.82 | $63.01 | $63.23 | $57.89 | 1,505,119 |
| 2019-10-14 | $64.06 | $64.16 | $63.26 | $63.48 | $58.12 | 908,044 |
| 2019-10-11 | $64.08 | $64.34 | $63.37 | $63.88 | $58.48 | 1,772,276 |
| 2019-10-10 | $64.44 | $64.58 | $63.81 | $64.33 | $58.89 | 1,516,639 |
| 2019-10-09 | $64.24 | $64.86 | $64.15 | $64.60 | $59.14 | 1,443,772 |
| 2019-10-08 | $64.46 | $64.65 | $63.99 | $64.10 | $58.68 | 1,996,541 |
| 2019-10-07 | $64.78 | $64.79 | $64.27 | $64.45 | $59.00 | 1,222,704 |
| 2019-10-04 | $64.17 | $65.02 | $64.04 | $64.92 | $59.44 | 1,273,403 |
| 2019-10-03 | $63.68 | $64.01 | $63.49 | $64.00 | $58.59 | 1,832,369 |
| 2019-10-02 | $64.06 | $64.26 | $63.43 | $63.58 | $58.21 | 1,920,423 |
| 2019-10-01 | $63.77 | $64.24 | $63.37 | $64.15 | $58.73 | 1,691,334 |
| 2019-09-30 | $64.15 | $64.61 | $63.77 | $63.95 | $58.55 | 1,870,234 |
| 2019-09-27 | $65.12 | $65.13 | $63.68 | $64.01 | $58.60 | 2,781,931 |
| 2019-09-26 | $64.61 | $65.31 | $64.55 | $65.04 | $59.54 | 2,373,079 |
| 2019-09-25 | $64.27 | $64.42 | $63.81 | $64.33 | $58.89 | 2,084,100 |
| 2019-09-24 | $63.34 | $64.83 | $63.26 | $64.09 | $58.68 | 2,087,450 |
| 2019-09-23 | $63.26 | $63.41 | $62.97 | $63.19 | $57.85 | 1,658,135 |
| 2019-09-20 | $62.99 | $63.55 | $62.64 | $63.11 | $57.78 | 3,509,185 |
| 2019-09-19 | $62.78 | $62.98 | $62.46 | $62.85 | $57.54 | 2,270,230 |
| 2019-09-18 | $62.77 | $62.82 | $62.13 | $62.63 | $57.34 | 1,186,781 |
| 2019-09-17 | $61.60 | $62.60 | $61.55 | $62.37 | $57.10 | 1,980,067 |
| 2019-09-16 | $61.23 | $61.74 | $61.05 | $61.46 | $56.27 | 1,281,319 |
| 2019-09-13 | $61.27 | $61.68 | $60.98 | $61.27 | $56.09 | 1,303,232 |
| 2019-09-12 | $61.79 | $62.14 | $61.27 | $61.63 | $56.42 | 2,120,468 |
| 2019-09-11 | $60.86 | $61.53 | $60.54 | $61.25 | $56.08 | 2,182,376 |
| 2019-09-10 | $61.45 | $61.49 | $60.10 | $60.99 | $55.84 | 3,088,015 |
| 2019-09-09 | $62.52 | $62.67 | $61.30 | $61.45 | $56.26 | 3,251,627 |
| 2019-09-06 | $63.56 | $63.69 | $62.60 | $62.76 | $57.46 | 2,363,911 |
| 2019-09-05 | $64.13 | $64.17 | $63.22 | $63.40 | $58.04 | 1,820,090 |
| 2019-09-04 | $64.47 | $64.67 | $64.03 | $64.48 | $59.03 | 1,014,458 |
| 2019-09-03 | $63.07 | $64.39 | $63.01 | $64.38 | $58.94 | 1,818,595 |
| 2019-08-30 | $63.22 | $63.31 | $62.80 | $63.05 | $57.72 | 1,274,184 |
| 2019-08-29 | $62.77 | $63.06 | $62.27 | $63.03 | $57.70 | 1,595,996 |
| 2019-08-28 | $62.61 | $63.02 | $62.29 | $62.47 | $57.19 | 2,056,483 |
| 2019-08-27 | $62.64 | $63.13 | $62.56 | $62.56 | $57.27 | 1,823,744 |
| 2019-08-26 | $61.75 | $62.46 | $61.66 | $62.41 | $57.14 | 1,127,189 |
| 2019-08-23 | $62.35 | $62.61 | $61.33 | $61.58 | $56.38 | 1,610,289 |
| 2019-08-22 | $61.85 | $62.28 | $61.55 | $62.14 | $56.89 | 1,010,435 |
| 2019-08-21 | $61.43 | $62.10 | $61.38 | $62.06 | $56.82 | 1,064,614 |
| 2019-08-20 | $61.75 | $61.75 | $61.07 | $61.46 | $56.27 | 1,433,601 |
| 2019-08-19 | $61.16 | $61.95 | $61.01 | $61.57 | $56.37 | 1,546,551 |
| 2019-08-16 | $61.09 | $61.47 | $61.04 | $61.20 | $56.03 | 2,069,339 |
| 2019-08-15 | $59.83 | $61.46 | $59.68 | $61.27 | $56.09 | 2,559,302 |
| 2019-08-14 | $60.34 | $60.50 | $59.59 | $59.77 | $54.72 | 2,107,196 |
| 2019-08-13 | $59.73 | $60.32 | $59.32 | $60.09 | $55.01 | 2,034,719 |
| 2019-08-12 | $60.41 | $60.59 | $59.75 | $59.94 | $54.88 | 1,343,500 |
| 2019-08-09 | $60.20 | $60.76 | $60.04 | $60.32 | $55.22 | 1,990,486 |
| 2019-08-08 | $59.04 | $60.20 | $58.68 | $60.07 | $54.99 | 2,053,226 |
| 2019-08-07 | $58.83 | $59.48 | $58.09 | $59.11 | $54.12 | 1,938,137 |
| 2019-08-06 | $58.17 | $59.09 | $57.43 | $58.90 | $53.92 | 2,041,437 |
| 2019-08-05 | $58.63 | $59.26 | $57.93 | $58.22 | $53.30 | 2,960,080 |
| 2019-08-02 | $59.12 | $59.48 | $58.60 | $58.70 | $53.74 | 1,496,601 |
| 2019-08-01 | $57.82 | $59.29 | $57.59 | $58.99 | $54.01 | 2,080,178 |
| 2019-07-31 | $58.54 | $58.93 | $57.97 | $58.22 | $52.96 | 2,652,453 |
| 2019-07-30 | $59.13 | $59.54 | $58.32 | $58.56 | $53.27 | 1,973,933 |
| 2019-07-29 | $58.74 | $59.25 | $58.48 | $59.18 | $53.83 | 1,960,125 |
| 2019-07-26 | $58.17 | $58.89 | $58.09 | $58.69 | $53.39 | 1,926,014 |
| 2019-07-25 | $57.85 | $58.42 | $57.45 | $57.96 | $52.72 | 1,929,062 |
| 2019-07-24 | $58.40 | $58.55 | $57.67 | $58.01 | $52.77 | 1,945,468 |
| 2019-07-23 | $58.45 | $58.54 | $57.92 | $58.27 | $53.00 | 2,117,918 |
| 2019-07-22 | $58.39 | $58.58 | $57.85 | $58.29 | $53.02 | 1,383,828 |
| 2019-07-19 | $59.00 | $59.17 | $58.24 | $58.26 | $52.99 | 1,494,909 |
| 2019-07-18 | $58.61 | $59.15 | $58.21 | $59.13 | $53.79 | 1,132,910 |
| 2019-07-17 | $58.61 | $59.06 | $58.61 | $58.67 | $53.37 | 1,344,815 |
| 2019-07-16 | $58.48 | $58.72 | $58.03 | $58.40 | $53.12 | 1,060,133 |
| 2019-07-15 | $58.41 | $58.83 | $58.17 | $58.62 | $53.32 | 1,348,349 |
| 2019-07-12 | $58.96 | $59.10 | $58.29 | $58.58 | $53.29 | 1,432,632 |
| 2019-07-11 | $58.83 | $59.21 | $58.44 | $59.00 | $53.67 | 1,404,447 |
| 2019-07-10 | $59.01 | $59.23 | $58.72 | $58.92 | $53.59 | 1,373,335 |
| 2019-07-09 | $58.88 | $58.97 | $58.42 | $58.88 | $53.56 | 1,520,415 |
| 2019-07-08 | $58.87 | $59.06 | $58.53 | $58.88 | $53.56 | 1,257,401 |
| 2019-07-05 | $58.53 | $58.78 | $57.74 | $58.72 | $53.41 | 1,307,641 |
| 2019-07-03 | $58.42 | $59.21 | $58.42 | $58.98 | $53.65 | 984,865 |
| 2019-07-02 | $57.90 | $58.44 | $57.86 | $58.23 | $52.97 | 2,037,618 |
| 2019-07-01 | $57.78 | $57.92 | $57.06 | $57.66 | $52.45 | 1,774,589 |
| 2019-06-28 | $57.51 | $58.18 | $57.48 | $57.91 | $52.68 | 2,563,105 |
| 2019-06-27 | $57.72 | $57.95 | $57.35 | $57.51 | $52.31 | 1,705,726 |
| 2019-06-26 | $58.73 | $58.90 | $57.52 | $57.54 | $52.34 | 1,922,491 |
| 2019-06-25 | $59.15 | $59.34 | $58.83 | $58.96 | $53.63 | 2,085,970 |
| 2019-06-24 | $59.21 | $59.33 | $58.88 | $59.02 | $53.69 | 2,412,973 |
| 2019-06-21 | $58.83 | $59.22 | $58.34 | $59.15 | $53.80 | 4,012,737 |
| 2019-06-20 | $59.02 | $59.22 | $58.42 | $59.10 | $53.76 | 1,888,381 |
| 2019-06-19 | $57.88 | $59.04 | $57.88 | $58.89 | $53.57 | 2,061,371 |
| 2019-06-18 | $58.87 | $58.87 | $57.83 | $58.12 | $52.87 | 2,163,840 |
| 2019-06-17 | $58.81 | $58.96 | $58.14 | $58.37 | $53.09 | 1,884,391 |
| 2019-06-14 | $58.10 | $58.94 | $58.10 | $58.75 | $53.44 | 2,071,156 |
| 2019-06-13 | $58.03 | $58.21 | $57.53 | $57.95 | $52.71 | 1,614,674 |
| 2019-06-12 | $57.37 | $58.00 | $57.24 | $57.95 | $52.71 | 1,346,342 |
| 2019-06-11 | $57.42 | $57.69 | $56.79 | $57.17 | $52.00 | 1,429,233 |
| 2019-06-10 | $57.70 | $57.75 | $57.10 | $57.50 | $52.30 | 2,038,142 |
| 2019-06-07 | $58.62 | $59.04 | $57.79 | $57.79 | $52.57 | 2,182,032 |
| 2019-06-06 | $58.07 | $58.44 | $57.97 | $58.21 | $52.95 | 2,134,766 |
| 2019-06-05 | $56.79 | $58.29 | $56.54 | $57.96 | $52.72 | 2,323,247 |
| 2019-06-04 | $56.95 | $56.99 | $55.37 | $56.58 | $51.47 | 3,343,559 |
| 2019-06-03 | $56.18 | $57.04 | $55.99 | $57.00 | $51.85 | 2,605,192 |
| 2019-05-31 | $55.76 | $56.40 | $55.55 | $56.11 | $51.04 | 4,776,593 |
| 2019-05-30 | $55.50 | $55.87 | $55.33 | $55.75 | $50.71 | 3,115,841 |
| 2019-05-29 | $56.38 | $56.44 | $55.26 | $55.49 | $50.47 | 2,433,888 |
| 2019-05-28 | $57.42 | $57.42 | $56.12 | $56.17 | $51.09 | 2,562,508 |
| 2019-05-24 | $57.39 | $57.71 | $57.21 | $57.24 | $52.07 | 1,398,930 |
| 2019-05-23 | $56.82 | $57.36 | $56.74 | $57.35 | $52.17 | 1,499,344 |
| 2019-05-22 | $56.45 | $56.73 | $56.29 | $56.70 | $51.58 | 1,561,698 |
| 2019-05-21 | $56.77 | $56.97 | $56.32 | $56.35 | $51.26 | 2,077,677 |
| 2019-05-20 | $56.74 | $57.09 | $56.48 | $56.72 | $51.59 | 1,365,270 |
| 2019-05-17 | $56.08 | $56.81 | $56.07 | $56.46 | $51.36 | 1,819,629 |
| 2019-05-16 | $55.76 | $56.42 | $55.57 | $56.22 | $51.14 | 1,530,860 |
| 2019-05-15 | $55.88 | $56.18 | $55.78 | $55.85 | $50.80 | 1,146,927 |
| 2019-05-14 | $56.35 | $56.41 | $55.76 | $55.85 | $50.80 | 1,698,967 |
| 2019-05-13 | $55.54 | $56.54 | $55.41 | $56.45 | $51.35 | 2,095,624 |
| 2019-05-10 | $54.45 | $55.63 | $54.32 | $55.63 | $50.60 | 1,676,863 |
| 2019-05-09 | $54.37 | $54.69 | $54.07 | $54.40 | $49.48 | 2,349,935 |
| 2019-05-08 | $54.82 | $54.96 | $54.23 | $54.27 | $49.36 | 1,551,202 |
| 2019-05-07 | $54.99 | $55.29 | $54.76 | $54.94 | $49.97 | 1,528,975 |
| 2019-05-06 | $55.26 | $55.50 | $54.98 | $55.11 | $50.13 | 1,316,801 |
| 2019-05-03 | $54.64 | $55.38 | $54.57 | $55.26 | $50.27 | 1,459,318 |
| 2019-05-02 | $54.58 | $54.84 | $54.13 | $54.58 | $49.65 | 2,338,069 |
| 2019-05-01 | $55.36 | $55.51 | $54.85 | $54.98 | $49.66 | 1,891,951 |
| 2019-04-30 | $54.64 | $55.57 | $54.49 | $55.55 | $50.18 | 2,091,045 |
| 2019-04-29 | $54.79 | $54.89 | $54.46 | $54.63 | $49.35 | 2,062,064 |
| 2019-04-26 | $55.03 | $55.54 | $54.82 | $54.90 | $49.59 | 2,117,129 |
| 2019-04-25 | $54.01 | $55.12 | $53.90 | $54.76 | $49.46 | 1,868,969 |
| 2019-04-24 | $54.17 | $54.56 | $54.11 | $54.40 | $49.14 | 2,043,141 |
| 2019-04-23 | $53.67 | $54.21 | $53.57 | $54.19 | $48.95 | 3,014,010 |
| 2019-04-22 | $53.79 | $54.08 | $53.55 | $53.56 | $48.38 | 3,798,459 |
| 2019-04-18 | $54.19 | $54.46 | $53.78 | $53.81 | $48.61 | 2,178,425 |
| 2019-04-17 | $54.03 | $54.40 | $53.88 | $54.09 | $48.86 | 1,551,763 |
| 2019-04-16 | $54.79 | $55.01 | $53.91 | $54.05 | $48.82 | 1,995,830 |
| 2019-04-15 | $55.10 | $55.19 | $54.69 | $54.87 | $49.56 | 1,810,484 |
| 2019-04-12 | $54.76 | $55.03 | $54.45 | $54.98 | $49.66 | 1,935,072 |
| 2019-04-11 | $54.83 | $54.98 | $54.29 | $54.93 | $49.62 | 2,993,670 |
| 2019-04-10 | $54.92 | $55.30 | $54.31 | $54.39 | $49.13 | 1,702,030 |
| 2019-04-09 | $54.24 | $54.66 | $54.24 | $54.62 | $49.34 | 1,866,293 |
| 2019-04-08 | $55.07 | $55.07 | $54.32 | $54.34 | $49.08 | 2,022,747 |
| 2019-04-05 | $54.64 | $55.11 | $54.39 | $55.11 | $49.78 | 1,657,217 |
| 2019-04-04 | $54.94 | $55.10 | $54.08 | $54.57 | $49.29 | 2,127,963 |
| 2019-04-03 | $54.89 | $55.10 | $54.34 | $54.86 | $49.55 | 2,133,487 |
| 2019-04-02 | $55.08 | $55.21 | $54.67 | $54.90 | $49.59 | 3,251,685 |
| 2019-04-01 | $55.54 | $55.60 | $54.68 | $54.99 | $49.67 | 3,073,965 |
| 2019-03-29 | $55.27 | $55.58 | $54.89 | $55.54 | $50.17 | 2,332,114 |
| 2019-03-28 | $55.92 | $56.04 | $54.93 | $55.21 | $49.87 | 2,209,883 |
| 2019-03-27 | $56.29 | $56.29 | $55.58 | $55.87 | $50.47 | 1,694,537 |
| 2019-03-26 | $55.88 | $56.30 | $55.73 | $56.23 | $50.79 | 1,362,598 |
| 2019-03-25 | $55.78 | $56.04 | $55.40 | $55.83 | $50.43 | 1,756,898 |
| 2019-03-22 | $55.45 | $55.93 | $55.26 | $55.64 | $50.26 | 3,300,174 |
| 2019-03-21 | $54.63 | $55.36 | $54.33 | $55.22 | $49.88 | 2,142,153 |
| 2019-03-20 | $54.55 | $55.01 | $54.19 | $54.60 | $49.32 | 2,447,819 |
| 2019-03-19 | $55.14 | $55.23 | $54.20 | $54.37 | $49.11 | 3,222,457 |
| 2019-03-18 | $55.55 | $55.58 | $55.04 | $55.32 | $49.97 | 2,123,960 |
| 2019-03-15 | $54.98 | $55.68 | $54.95 | $55.53 | $50.16 | 5,486,842 |
| 2019-03-14 | $55.38 | $55.49 | $54.98 | $55.15 | $49.82 | 1,883,370 |
| 2019-03-13 | $55.24 | $55.37 | $55.12 | $55.30 | $49.95 | 1,522,203 |
| 2019-03-12 | $55.00 | $55.35 | $54.84 | $55.32 | $49.97 | 2,223,737 |
| 2019-03-11 | $54.63 | $54.95 | $54.56 | $54.95 | $49.64 | 1,836,241 |
| 2019-03-08 | $54.33 | $54.65 | $54.06 | $54.64 | $49.36 | 1,762,821 |
| 2019-03-07 | $54.21 | $54.70 | $54.13 | $54.28 | $49.03 | 2,039,980 |
| 2019-03-06 | $54.08 | $54.24 | $53.77 | $54.03 | $48.80 | 1,604,467 |
| 2019-03-05 | $54.09 | $54.20 | $53.88 | $54.00 | $48.78 | 1,981,293 |
| 2019-03-04 | $54.10 | $54.34 | $53.61 | $54.15 | $48.91 | 2,343,627 |
| 2019-03-01 | $54.50 | $54.56 | $53.78 | $54.10 | $48.87 | 2,853,414 |
| 2019-02-28 | $53.87 | $54.48 | $53.67 | $54.40 | $49.14 | 3,427,266 |
| 2019-02-27 | $53.67 | $53.96 | $53.41 | $53.85 | $48.64 | 1,651,873 |
| 2019-02-26 | $53.96 | $54.02 | $53.57 | $53.85 | $48.64 | 2,299,090 |
| 2019-02-25 | $54.22 | $54.23 | $53.52 | $53.82 | $48.61 | 1,964,202 |
| 2019-02-22 | $53.52 | $54.21 | $53.20 | $54.20 | $48.96 | 2,086,038 |
| 2019-02-21 | $52.65 | $53.60 | $52.48 | $53.41 | $48.24 | 2,502,092 |
| 2019-02-20 | $52.81 | $52.92 | $52.41 | $52.79 | $47.68 | 4,088,485 |
| 2019-02-19 | $52.74 | $52.94 | $52.58 | $52.79 | $47.68 | 2,526,890 |
| 2019-02-15 | $52.85 | $52.86 | $52.42 | $52.77 | $47.67 | 3,460,492 |
| 2019-02-14 | $52.86 | $52.96 | $52.40 | $52.50 | $47.42 | 2,277,763 |
| 2019-02-13 | $52.66 | $52.84 | $52.48 | $52.78 | $47.68 | 1,853,628 |
| 2019-02-12 | $52.88 | $53.11 | $52.46 | $52.79 | $47.68 | 1,982,825 |
| 2019-02-11 | $52.97 | $53.14 | $51.91 | $52.83 | $47.72 | 1,733,183 |
| 2019-02-08 | $52.49 | $52.98 | $52.37 | $52.95 | $47.83 | 2,096,672 |
| 2019-02-07 | $52.07 | $52.62 | $51.68 | $52.60 | $47.51 | 1,852,910 |
| 2019-02-06 | $51.87 | $52.15 | $51.63 | $51.98 | $46.95 | 1,674,388 |
| 2019-02-05 | $51.85 | $52.25 | $51.58 | $52.05 | $47.02 | 2,081,906 |
| 2019-02-04 | $51.54 | $52.02 | $51.13 | $52.00 | $46.97 | 2,690,405 |
| 2019-02-01 | $52.06 | $52.17 | $51.14 | $51.78 | $46.77 | 2,814,213 |
| 2019-01-31 | $50.63 | $52.36 | $50.08 | $52.14 | $47.10 | 3,523,837 |
| 2019-01-30 | $50.76 | $51.55 | $50.72 | $51.44 | $46.13 | 1,898,406 |
| 2019-01-29 | $50.96 | $51.25 | $50.67 | $50.99 | $45.72 | 1,702,606 |
| 2019-01-28 | $50.79 | $51.07 | $50.38 | $50.80 | $45.55 | 1,730,607 |
| 2019-01-25 | $51.48 | $51.86 | $50.74 | $50.81 | $45.56 | 2,031,006 |
| 2019-01-24 | $51.40 | $51.71 | $50.92 | $51.69 | $46.35 | 2,203,958 |
| 2019-01-23 | $50.94 | $51.46 | $50.94 | $51.44 | $46.13 | 2,626,188 |
| 2019-01-22 | $51.00 | $51.39 | $50.49 | $50.96 | $45.70 | 1,900,220 |
| 2019-01-18 | $50.95 | $51.21 | $50.57 | $50.88 | $45.62 | 2,254,263 |
| 2019-01-17 | $50.38 | $51.07 | $50.30 | $50.98 | $45.71 | 2,009,714 |
| 2019-01-16 | $50.13 | $50.65 | $49.75 | $50.54 | $45.32 | 2,326,632 |
| 2019-01-15 | $49.30 | $50.40 | $49.22 | $50.22 | $45.03 | 2,269,921 |
| 2019-01-14 | $49.40 | $49.47 | $48.79 | $49.36 | $44.26 | 2,568,655 |
| 2019-01-11 | $49.79 | $49.84 | $49.33 | $49.73 | $44.59 | 1,910,372 |
| 2019-01-10 | $48.97 | $49.88 | $48.83 | $49.82 | $44.67 | 2,445,169 |
| 2019-01-09 | $49.15 | $49.58 | $48.77 | $48.86 | $43.81 | 2,587,937 |
| 2019-01-08 | $48.51 | $49.43 | $48.45 | $49.33 | $44.23 | 2,220,037 |
| 2019-01-07 | $48.61 | $48.95 | $48.32 | $48.60 | $43.58 | 2,254,839 |
| 2019-01-04 | $48.09 | $48.94 | $48.09 | $48.85 | $43.80 | 2,958,896 |
| 2019-01-03 | $48.26 | $48.78 | $48.07 | $48.40 | $43.40 | 3,091,151 |
| 2019-01-02 | $49.52 | $49.56 | $47.97 | $48.31 | $43.32 | 3,019,271 |
| 2018-12-31 | $49.43 | $49.74 | $48.92 | $49.65 | $44.52 | 2,719,532 |
| 2018-12-28 | $49.63 | $49.95 | $49.16 | $49.37 | $44.27 | 2,788,323 |
| 2018-12-27 | $48.95 | $49.44 | $48.04 | $49.44 | $44.33 | 3,255,703 |
| 2018-12-26 | $48.33 | $48.94 | $47.63 | $48.88 | $43.83 | 3,448,699 |
| 2018-12-24 | $51.24 | $51.39 | $48.22 | $48.25 | $43.27 | 2,121,738 |
| 2018-12-21 | $51.12 | $52.41 | $50.89 | $51.17 | $45.88 | 5,023,433 |
| 2018-12-20 | $51.16 | $51.88 | $50.43 | $51.12 | $45.84 | 3,849,297 |
| 2018-12-19 | $51.33 | $51.72 | $50.68 | $51.12 | $45.84 | 2,983,949 |
| 2018-12-18 | $51.66 | $52.14 | $51.02 | $51.19 | $45.90 | 2,277,778 |
| 2018-12-17 | $52.96 | $53.16 | $51.22 | $51.40 | $46.09 | 2,983,431 |
| 2018-12-14 | $53.48 | $53.82 | $52.80 | $52.89 | $47.43 | 2,250,722 |
| 2018-12-13 | $52.69 | $53.59 | $52.69 | $53.48 | $47.96 | 1,969,304 |
| 2018-12-12 | $53.21 | $53.49 | $52.66 | $52.73 | $47.28 | 1,867,859 |
| 2018-12-11 | $53.22 | $53.38 | $52.69 | $53.16 | $47.67 | 1,918,846 |
| 2018-12-10 | $52.97 | $53.27 | $52.17 | $53.14 | $47.65 | 2,168,363 |
| 2018-12-07 | $52.97 | $53.25 | $52.36 | $52.93 | $47.46 | 2,478,524 |
| 2018-12-06 | $52.88 | $52.99 | $51.64 | $52.91 | $47.44 | 3,511,053 |
| 2018-12-04 | $52.42 | $53.35 | $52.42 | $52.57 | $47.14 | 2,344,991 |
| 2018-12-03 | $51.99 | $52.36 | $51.29 | $52.35 | $46.94 | 2,089,807 |
| 2018-11-30 | $51.43 | $52.13 | $51.26 | $52.09 | $46.71 | 2,829,347 |
| 2018-11-29 | $51.23 | $51.32 | $50.52 | $51.31 | $46.01 | 2,069,080 |
| 2018-11-28 | $51.25 | $51.39 | $50.89 | $51.23 | $45.94 | 2,012,874 |
| 2018-11-27 | $51.00 | $51.27 | $50.61 | $51.19 | $45.90 | 1,792,064 |
| 2018-11-26 | $50.71 | $51.05 | $50.32 | $50.96 | $45.70 | 1,645,357 |
| 2018-11-23 | $50.88 | $50.98 | $50.55 | $50.68 | $45.45 | 925,261 |
| 2018-11-21 | $51.60 | $51.60 | $50.72 | $50.79 | $45.54 | 2,297,559 |
| 2018-11-20 | $51.95 | $52.25 | $51.44 | $51.74 | $46.40 | 3,472,202 |
| 2018-11-19 | $50.96 | $51.66 | $50.78 | $51.66 | $46.32 | 3,261,756 |
| 2018-11-16 | $51.23 | $51.34 | $50.65 | $51.02 | $45.75 | 2,760,740 |
| 2018-11-15 | $50.27 | $50.80 | $49.68 | $50.65 | $45.42 | 2,506,877 |
| 2018-11-14 | $50.44 | $50.91 | $50.18 | $50.53 | $45.31 | 2,565,366 |
| 2018-11-13 | $50.63 | $50.84 | $50.28 | $50.70 | $45.46 | 2,648,675 |
| 2018-11-12 | $50.10 | $51.10 | $49.97 | $50.70 | $45.46 | 2,855,840 |
| 2018-11-09 | $49.48 | $50.28 | $49.37 | $50.14 | $44.96 | 3,453,564 |
| 2018-11-08 | $49.58 | $49.79 | $49.01 | $49.50 | $44.39 | 2,885,611 |
| 2018-11-07 | $49.27 | $49.65 | $48.85 | $49.63 | $44.50 | 2,678,763 |
| 2018-11-06 | $48.77 | $49.18 | $48.71 | $49.10 | $44.03 | 2,424,854 |
| 2018-11-05 | $48.19 | $48.85 | $48.17 | $48.70 | $43.67 | 2,886,126 |
| 2018-11-02 | $48.59 | $48.90 | $47.92 | $48.14 | $43.17 | 3,546,214 |
| 2018-11-01 | $49.12 | $49.21 | $48.31 | $48.61 | $43.59 | 2,885,657 |
| 2018-10-31 | $49.71 | $50.05 | $48.85 | $49.52 | $44.08 | 3,993,195 |
| 2018-10-30 | $50.00 | $50.24 | $49.25 | $49.85 | $44.37 | 4,382,014 |
| 2018-10-29 | $49.32 | $50.00 | $49.32 | $49.79 | $44.32 | 4,564,710 |
| 2018-10-26 | $50.78 | $51.72 | $49.03 | $49.25 | $43.84 | 5,504,761 |
| 2018-10-25 | $51.19 | $51.39 | $50.35 | $50.75 | $45.18 | 3,961,183 |
| 2018-10-24 | $50.56 | $51.91 | $50.26 | $51.70 | $46.02 | 3,169,687 |
| 2018-10-23 | $50.69 | $51.12 | $49.98 | $50.27 | $44.75 | 2,295,209 |
| 2018-10-22 | $50.72 | $50.72 | $50.16 | $50.48 | $44.94 | 1,918,809 |
| 2018-10-19 | $49.82 | $50.91 | $49.82 | $50.68 | $45.11 | 2,253,863 |
| 2018-10-18 | $49.97 | $50.02 | $49.52 | $49.80 | $44.33 | 1,867,276 |
| 2018-10-17 | $49.71 | $50.01 | $49.47 | $49.87 | $44.39 | 1,797,951 |
| 2018-10-16 | $49.08 | $49.86 | $48.74 | $49.69 | $44.23 | 1,559,624 |
| 2018-10-15 | $48.95 | $49.40 | $48.74 | $49.01 | $43.63 | 2,317,975 |
| 2018-10-12 | $48.63 | $49.03 | $48.43 | $48.85 | $43.48 | 3,077,589 |
| 2018-10-11 | $50.55 | $50.56 | $48.99 | $49.21 | $43.80 | 3,947,776 |
| 2018-10-10 | $50.65 | $51.36 | $50.27 | $50.28 | $44.76 | 3,659,750 |
| 2018-10-09 | $50.35 | $50.98 | $50.16 | $50.65 | $45.09 | 1,955,667 |
| 2018-10-08 | $50.06 | $50.76 | $49.91 | $50.25 | $44.73 | 1,822,502 |
| 2018-10-05 | $48.91 | $49.99 | $48.91 | $49.89 | $44.41 | 2,249,949 |
| 2018-10-04 | $48.67 | $49.04 | $48.13 | $48.91 | $43.54 | 2,571,254 |
| 2018-10-03 | $49.29 | $49.47 | $48.27 | $48.76 | $43.40 | 1,985,347 |
| 2018-10-02 | $49.02 | $49.44 | $48.96 | $49.34 | $43.92 | 1,695,309 |
| 2018-10-01 | $48.85 | $49.01 | $48.55 | $48.85 | $43.48 | 1,623,603 |
| 2018-09-28 | $48.45 | $49.03 | $48.38 | $49.00 | $43.62 | 2,185,237 |
| 2018-09-27 | $47.82 | $48.63 | $47.79 | $48.32 | $43.01 | 1,361,686 |
| 2018-09-26 | $48.49 | $48.64 | $47.70 | $47.75 | $42.51 | 2,303,900 |
| 2018-09-25 | $48.89 | $48.90 | $48.11 | $48.36 | $43.05 | 1,755,842 |
| 2018-09-24 | $49.25 | $49.49 | $48.92 | $48.93 | $43.56 | 1,651,418 |
| 2018-09-21 | $49.00 | $49.51 | $48.73 | $49.33 | $43.91 | 3,123,693 |
| 2018-09-20 | $48.88 | $49.15 | $48.46 | $49.11 | $43.72 | 2,144,247 |
| 2018-09-19 | $50.31 | $50.31 | $48.62 | $48.97 | $43.59 | 2,637,219 |
| 2018-09-18 | $50.16 | $50.36 | $49.92 | $50.26 | $44.74 | 2,022,654 |
| 2018-09-17 | $50.46 | $50.46 | $50.10 | $50.30 | $44.78 | 1,952,148 |
| 2018-09-14 | $50.38 | $50.47 | $49.82 | $50.38 | $44.85 | 1,458,906 |
| 2018-09-13 | $50.43 | $50.70 | $50.05 | $50.69 | $45.12 | 1,459,103 |
| 2018-09-12 | $50.50 | $50.61 | $50.15 | $50.31 | $44.78 | 1,613,144 |
| 2018-09-11 | $50.62 | $50.81 | $50.40 | $50.44 | $44.90 | 1,431,405 |
| 2018-09-10 | $50.39 | $50.72 | $50.27 | $50.56 | $45.01 | 1,702,711 |
| 2018-09-07 | $50.20 | $50.48 | $49.92 | $50.09 | $44.59 | 2,521,365 |
| 2018-09-06 | $50.21 | $50.73 | $50.00 | $50.62 | $45.06 | 2,354,558 |
| 2018-09-05 | $49.58 | $50.21 | $49.45 | $50.18 | $44.67 | 2,014,432 |
| 2018-09-04 | $49.36 | $49.76 | $49.28 | $49.52 | $44.08 | 1,911,181 |
| 2018-08-31 | $49.55 | $49.74 | $49.11 | $49.24 | $43.83 | 1,641,359 |
| 2018-08-30 | $49.30 | $49.61 | $49.23 | $49.51 | $44.07 | 1,575,371 |
| 2018-08-29 | $48.88 | $49.31 | $48.83 | $49.24 | $43.83 | 1,696,035 |
| 2018-08-28 | $48.77 | $48.93 | $48.59 | $48.82 | $43.46 | 1,502,623 |
| 2018-08-27 | $49.38 | $49.45 | $48.68 | $48.92 | $43.55 | 2,569,081 |
| 2018-08-24 | $49.00 | $49.41 | $48.84 | $49.36 | $43.94 | 1,320,002 |
| 2018-08-23 | $49.15 | $49.52 | $49.01 | $49.09 | $43.70 | 1,909,269 |
| 2018-08-22 | $49.57 | $49.57 | $48.94 | $49.11 | $43.72 | 2,152,028 |
| 2018-08-21 | $49.69 | $49.72 | $49.25 | $49.48 | $44.05 | 2,276,649 |
| 2018-08-20 | $50.05 | $50.05 | $49.62 | $49.77 | $44.30 | 1,474,278 |
| 2018-08-17 | $49.79 | $50.12 | $49.58 | $49.89 | $44.41 | 2,191,812 |
| 2018-08-16 | $49.36 | $49.93 | $49.19 | $49.88 | $44.40 | 1,915,266 |
| 2018-08-15 | $48.94 | $49.69 | $48.62 | $49.45 | $44.02 | 2,802,696 |
| 2018-08-14 | $48.65 | $48.90 | $48.59 | $48.80 | $43.44 | 1,695,352 |
| 2018-08-13 | $48.38 | $48.67 | $48.26 | $48.66 | $43.32 | 2,071,278 |
| 2018-08-10 | $48.56 | $48.98 | $48.30 | $48.37 | $43.06 | 2,237,852 |
| 2018-08-09 | $48.24 | $48.49 | $48.07 | $48.45 | $43.13 | 2,246,100 |
| 2018-08-08 | $48.04 | $48.33 | $47.80 | $48.21 | $42.91 | 2,019,963 |
| 2018-08-07 | $48.23 | $48.23 | $47.80 | $48.16 | $42.87 | 2,347,628 |
| 2018-08-06 | $48.35 | $48.56 | $48.17 | $48.33 | $43.02 | 2,547,837 |
| 2018-08-03 | $47.79 | $48.42 | $47.53 | $48.36 | $43.05 | 2,380,862 |
| 2018-08-02 | $47.57 | $47.97 | $47.18 | $47.83 | $42.58 | 2,882,900 |
| 2018-08-01 | $48.01 | $48.09 | $47.47 | $47.86 | $42.29 | 3,117,805 |
| 2018-07-31 | $47.93 | $48.38 | $47.66 | $48.34 | $42.71 | 3,151,174 |
| 2018-07-30 | $48.03 | $48.08 | $47.37 | $47.64 | $42.09 | 3,187,521 |
| 2018-07-27 | $48.14 | $48.52 | $47.95 | $48.12 | $42.52 | 3,804,637 |
| 2018-07-26 | $48.18 | $48.50 | $47.65 | $48.14 | $42.53 | 3,789,355 |
| 2018-07-25 | $47.41 | $48.03 | $47.32 | $47.88 | $42.30 | 4,385,231 |
| 2018-07-24 | $47.08 | $47.49 | $46.25 | $47.41 | $41.89 | 4,161,392 |
| 2018-07-23 | $47.30 | $47.53 | $46.90 | $47.09 | $41.61 | 1,959,068 |
| 2018-07-20 | $47.70 | $47.77 | $46.98 | $47.42 | $41.90 | 2,530,988 |
| 2018-07-19 | $47.51 | $48.11 | $47.47 | $47.86 | $42.29 | 1,812,466 |
| 2018-07-18 | $47.56 | $47.70 | $47.14 | $47.38 | $41.86 | 2,206,963 |
| 2018-07-17 | $47.88 | $47.95 | $47.51 | $47.60 | $42.06 | 1,464,763 |
| 2018-07-16 | $47.76 | $47.88 | $47.47 | $47.71 | $42.15 | 2,201,382 |
| 2018-07-13 | $48.04 | $48.07 | $47.52 | $47.85 | $42.28 | 1,744,849 |
| 2018-07-12 | $47.94 | $48.01 | $47.65 | $47.92 | $42.34 | 2,278,867 |
| 2018-07-11 | $47.29 | $47.97 | $47.29 | $47.89 | $42.31 | 1,563,973 |
| 2018-07-10 | $46.65 | $47.46 | $46.29 | $47.21 | $41.71 | 3,849,738 |
| 2018-07-09 | $48.68 | $48.68 | $46.65 | $46.78 | $41.33 | 2,744,428 |
| 2018-07-06 | $48.27 | $48.63 | $48.16 | $48.59 | $42.93 | 2,360,904 |
| 2018-07-05 | $47.96 | $48.18 | $47.73 | $48.18 | $42.57 | 2,582,312 |
| 2018-07-03 | $47.81 | $48.29 | $47.63 | $47.96 | $42.38 | 1,448,216 |
| 2018-07-02 | $47.38 | $47.84 | $47.24 | $47.84 | $42.27 | 2,460,069 |
| 2018-06-29 | $47.02 | $47.58 | $46.64 | $47.28 | $41.77 | 2,810,504 |
| 2018-06-28 | $47.08 | $47.58 | $46.97 | $47.04 | $41.56 | 1,897,133 |
| 2018-06-27 | $46.49 | $47.31 | $46.36 | $47.12 | $41.63 | 2,983,899 |
| 2018-06-26 | $46.51 | $47.04 | $46.45 | $46.51 | $41.09 | 3,099,407 |
| 2018-06-25 | $45.59 | $46.63 | $45.50 | $46.51 | $41.09 | 2,858,720 |
| 2018-06-22 | $45.37 | $45.63 | $45.21 | $45.44 | $40.15 | 2,948,143 |
| 2018-06-21 | $45.02 | $45.47 | $44.98 | $45.33 | $40.05 | 2,488,182 |
| 2018-06-20 | $45.27 | $45.27 | $44.89 | $45.12 | $39.87 | 2,015,720 |
| 2018-06-19 | $44.51 | $45.31 | $44.44 | $45.21 | $39.95 | 3,188,474 |
| 2018-06-18 | $44.12 | $44.61 | $44.04 | $44.48 | $39.30 | 2,636,852 |
| 2018-06-15 | $43.55 | $44.17 | $43.21 | $44.08 | $38.95 | 4,199,030 |
| 2018-06-14 | $43.10 | $43.67 | $43.10 | $43.62 | $38.54 | 2,807,091 |
| 2018-06-13 | $43.28 | $43.50 | $42.98 | $43.09 | $38.07 | 2,831,726 |
| 2018-06-12 | $42.57 | $43.33 | $42.57 | $43.30 | $38.26 | 3,246,004 |
| 2018-06-11 | $43.53 | $43.59 | $42.52 | $42.63 | $37.67 | 2,155,090 |
| 2018-06-08 | $43.49 | $43.56 | $43.20 | $43.35 | $38.30 | 1,285,655 |
| 2018-06-07 | $43.28 | $43.88 | $43.03 | $43.38 | $38.33 | 2,131,028 |
| 2018-06-06 | $44.17 | $44.19 | $43.21 | $43.30 | $38.26 | 2,897,026 |
| 2018-06-05 | $44.70 | $44.71 | $44.07 | $44.17 | $39.03 | 2,186,940 |
| 2018-06-04 | $45.31 | $45.51 | $44.58 | $44.68 | $39.48 | 2,842,302 |
| 2018-06-01 | $46.11 | $46.11 | $45.12 | $45.17 | $39.91 | 2,489,816 |
| 2018-05-31 | $45.85 | $46.40 | $45.83 | $46.13 | $40.76 | 2,848,424 |
| 2018-05-30 | $45.77 | $46.28 | $45.66 | $46.15 | $40.78 | 2,414,641 |
| 2018-05-29 | $46.09 | $46.19 | $45.48 | $45.83 | $40.49 | 3,790,979 |
| 2018-05-25 | $45.33 | $45.81 | $45.27 | $45.62 | $40.31 | 3,324,687 |
| 2018-05-24 | $44.84 | $45.31 | $44.79 | $45.25 | $39.98 | 2,316,963 |
| 2018-05-23 | $44.22 | $44.81 | $44.13 | $44.76 | $39.55 | 2,208,566 |
| 2018-05-22 | $44.07 | $44.41 | $43.91 | $44.12 | $38.98 | 2,079,771 |
| 2018-05-21 | $44.13 | $44.16 | $43.72 | $43.97 | $38.85 | 2,191,261 |
| 2018-05-18 | $44.19 | $44.40 | $43.80 | $44.11 | $38.97 | 2,428,756 |
| 2018-05-17 | $44.43 | $44.52 | $44.00 | $44.08 | $38.95 | 1,619,681 |
| 2018-05-16 | $44.64 | $44.74 | $44.16 | $44.40 | $39.23 | 2,186,651 |
| 2018-05-15 | $45.00 | $45.24 | $44.45 | $44.63 | $39.43 | 2,535,342 |
| 2018-05-14 | $45.41 | $45.46 | $44.95 | $45.25 | $39.98 | 2,483,018 |
| 2018-05-11 | $45.21 | $45.45 | $45.15 | $45.38 | $40.10 | 1,705,880 |
| 2018-05-10 | $45.04 | $45.25 | $44.81 | $45.21 | $39.95 | 2,693,940 |
| 2018-05-09 | $45.02 | $45.06 | $44.59 | $44.73 | $39.52 | 2,399,236 |
| 2018-05-08 | $46.00 | $46.01 | $44.90 | $44.99 | $39.75 | 3,670,805 |
| 2018-05-07 | $46.31 | $46.44 | $46.00 | $46.02 | $40.66 | 3,172,424 |
| 2018-05-04 | $46.39 | $46.63 | $46.21 | $46.45 | $41.04 | 2,073,679 |
| 2018-05-03 | $46.46 | $46.68 | $45.95 | $46.47 | $41.06 | 2,326,449 |
| 2018-05-02 | $47.05 | $47.17 | $46.32 | $46.86 | $41.09 | 2,280,735 |
| 2018-05-01 | $47.05 | $47.20 | $46.90 | $47.05 | $41.25 | 2,540,860 |
| 2018-04-30 | $47.23 | $47.48 | $47.05 | $47.19 | $41.38 | 3,330,073 |
| 2018-04-27 | $46.53 | $47.39 | $46.31 | $47.18 | $41.37 | 2,931,619 |
| 2018-04-26 | $45.80 | $46.54 | $45.51 | $46.44 | $40.72 | 3,434,465 |
| 2018-04-25 | $45.66 | $46.01 | $45.46 | $45.86 | $40.21 | 2,483,471 |
| 2018-04-24 | $45.48 | $46.05 | $45.34 | $45.75 | $40.11 | 3,012,177 |
| 2018-04-23 | $45.34 | $45.61 | $45.15 | $45.37 | $39.78 | 2,030,670 |
| 2018-04-20 | $45.40 | $45.50 | $45.03 | $45.19 | $39.62 | 2,736,757 |
| 2018-04-19 | $44.99 | $45.38 | $44.81 | $45.37 | $39.78 | 3,390,756 |
| 2018-04-18 | $45.26 | $45.61 | $45.07 | $45.07 | $39.52 | 1,879,473 |
| 2018-04-17 | $45.09 | $45.50 | $44.84 | $45.26 | $39.68 | 2,733,782 |
| 2018-04-16 | $44.41 | $45.05 | $44.34 | $45.00 | $39.46 | 2,404,400 |
| 2018-04-13 | $44.07 | $44.41 | $43.92 | $44.21 | $38.76 | 2,157,409 |
| 2018-04-12 | $44.67 | $44.74 | $43.79 | $43.96 | $38.54 | 3,344,124 |
| 2018-04-11 | $44.57 | $44.75 | $44.27 | $44.55 | $39.06 | 2,149,167 |
| 2018-04-10 | $44.98 | $45.09 | $44.53 | $44.63 | $39.13 | 3,027,053 |
| 2018-04-09 | $45.35 | $45.43 | $44.76 | $45.10 | $39.54 | 2,964,187 |
| 2018-04-06 | $45.62 | $45.81 | $45.18 | $45.32 | $39.74 | 2,814,589 |
| 2018-04-05 | $45.18 | $45.65 | $44.80 | $45.56 | $39.95 | 3,148,202 |
| 2018-04-04 | $45.19 | $45.53 | $44.92 | $45.31 | $39.73 | 3,662,698 |
| 2018-04-03 | $44.72 | $45.48 | $44.72 | $45.28 | $39.70 | 3,104,456 |
| 2018-04-02 | $45.42 | $45.63 | $44.72 | $45.01 | $39.47 | 3,574,872 |
| 2018-03-29 | $45.16 | $45.58 | $45.10 | $45.29 | $39.71 | 3,427,816 |
| 2018-03-28 | $44.97 | $45.28 | $44.67 | $45.07 | $39.52 | 4,219,196 |
| 2018-03-27 | $43.87 | $45.01 | $43.68 | $44.75 | $39.24 | 3,162,305 |
| 2018-03-26 | $43.40 | $43.84 | $43.31 | $43.82 | $38.42 | 2,616,360 |
| 2018-03-23 | $43.79 | $44.37 | $43.15 | $43.25 | $37.92 | 2,474,201 |
| 2018-03-22 | $43.76 | $44.74 | $43.76 | $43.95 | $38.54 | 3,015,792 |
| 2018-03-21 | $44.02 | $44.40 | $43.65 | $43.81 | $38.41 | 2,250,361 |
| 2018-03-20 | $44.00 | $44.21 | $43.81 | $43.99 | $38.57 | 2,108,007 |
| 2018-03-19 | $44.26 | $44.39 | $43.69 | $43.98 | $38.56 | 3,059,179 |
| 2018-03-16 | $43.83 | $44.41 | $43.68 | $44.28 | $38.83 | 9,159,618 |
| 2018-03-15 | $43.33 | $43.86 | $43.28 | $43.71 | $38.33 | 3,315,559 |
| 2018-03-14 | $43.07 | $43.48 | $43.01 | $43.32 | $37.98 | 1,959,147 |
| 2018-03-13 | $43.21 | $43.37 | $42.78 | $42.96 | $37.67 | 1,804,962 |
| 2018-03-12 | $42.93 | $43.22 | $42.86 | $43.09 | $37.78 | 2,701,327 |
| 2018-03-09 | $42.57 | $42.87 | $42.51 | $42.86 | $37.58 | 2,102,243 |
| 2018-03-08 | $42.50 | $42.73 | $42.43 | $42.56 | $37.32 | 2,103,349 |
| 2018-03-07 | $42.66 | $42.81 | $42.26 | $42.49 | $37.26 | 2,384,893 |
| 2018-03-06 | $43.23 | $43.23 | $42.51 | $42.69 | $37.43 | 2,587,364 |
| 2018-03-05 | $42.58 | $43.45 | $42.45 | $43.29 | $37.96 | 3,345,227 |
| 2018-03-02 | $42.38 | $42.82 | $42.22 | $42.59 | $37.34 | 4,251,277 |
| 2018-03-01 | $42.49 | $43.01 | $41.98 | $42.36 | $37.14 | 3,146,565 |
| 2018-02-28 | $42.80 | $42.95 | $42.45 | $42.45 | $37.22 | 3,257,073 |
| 2018-02-27 | $43.95 | $43.95 | $42.75 | $42.75 | $37.48 | 3,161,375 |
| 2018-02-26 | $44.23 | $44.32 | $43.65 | $43.77 | $38.38 | 2,983,549 |
| 2018-02-23 | $43.08 | $43.88 | $43.00 | $43.86 | $38.46 | 3,664,178 |
| 2018-02-22 | $43.14 | $43.40 | $42.86 | $43.01 | $37.71 | 2,315,547 |
| 2018-02-21 | $43.39 | $43.96 | $43.00 | $43.02 | $37.72 | 3,739,199 |
| 2018-02-20 | $44.08 | $44.37 | $43.24 | $43.36 | $38.02 | 2,087,519 |
| 2018-02-16 | $43.80 | $44.38 | $43.62 | $44.20 | $38.76 | 2,919,068 |
| 2018-02-15 | $42.87 | $43.77 | $42.68 | $43.74 | $38.35 | 3,668,741 |
| 2018-02-14 | $42.92 | $43.31 | $42.37 | $42.90 | $37.31 | 4,997,599 |
| 2018-02-13 | $42.72 | $43.21 | $42.36 | $43.05 | $37.44 | 3,039,037 |
| 2018-02-12 | $42.84 | $43.13 | $42.42 | $42.88 | $37.29 | 2,638,592 |
| 2018-02-09 | $41.86 | $43.12 | $40.48 | $42.79 | $37.21 | 5,893,354 |
| 2018-02-08 | $42.01 | $42.65 | $41.71 | $41.77 | $36.33 | 5,545,028 |
| 2018-02-07 | $42.18 | $42.75 | $42.07 | $42.16 | $36.67 | 3,428,170 |
| 2018-02-06 | $42.31 | $42.48 | $41.07 | $42.16 | $36.67 | 5,288,141 |
| 2018-02-05 | $43.28 | $43.80 | $42.68 | $42.73 | $37.16 | 4,592,595 |
| 2018-02-02 | $43.93 | $44.30 | $43.47 | $43.48 | $37.81 | 4,426,664 |
| 2018-02-01 | $44.71 | $44.98 | $44.07 | $44.16 | $38.41 | 3,791,355 |
| 2018-01-31 | $44.37 | $44.83 | $44.13 | $44.75 | $38.92 | 3,692,664 |
| 2018-01-30 | $44.22 | $44.45 | $43.97 | $44.32 | $38.55 | 2,052,358 |
| 2018-01-29 | $44.67 | $44.70 | $44.04 | $44.10 | $38.35 | 2,539,721 |
| 2018-01-26 | $45.05 | $45.09 | $44.29 | $44.79 | $38.95 | 4,416,237 |
| 2018-01-25 | $44.26 | $45.08 | $44.22 | $45.00 | $39.14 | 2,193,645 |
| 2018-01-24 | $44.36 | $44.48 | $44.21 | $44.26 | $38.49 | 1,418,152 |
| 2018-01-23 | $44.21 | $44.79 | $44.13 | $44.46 | $38.67 | 2,006,400 |
| 2018-01-22 | $44.33 | $44.58 | $44.01 | $44.16 | $38.41 | 2,078,899 |
| 2018-01-19 | $44.20 | $44.52 | $43.91 | $44.05 | $38.31 | 1,919,241 |
| 2018-01-18 | $44.39 | $44.55 | $43.74 | $44.10 | $38.35 | 2,852,067 |
| 2018-01-17 | $44.38 | $44.69 | $44.23 | $44.55 | $38.75 | 1,899,670 |
| 2018-01-16 | $44.15 | $44.66 | $43.96 | $44.26 | $38.49 | 3,555,418 |
| 2018-01-12 | $44.40 | $44.52 | $43.97 | $44.01 | $38.28 | 3,402,055 |
| 2018-01-11 | $44.98 | $45.15 | $44.27 | $44.39 | $38.61 | 2,816,613 |
| 2018-01-10 | $45.56 | $45.56 | $44.92 | $44.98 | $39.12 | 2,244,671 |
| 2018-01-09 | $46.24 | $46.36 | $45.66 | $45.71 | $39.75 | 2,035,881 |
| 2018-01-08 | $45.90 | $46.37 | $45.76 | $46.34 | $40.30 | 2,250,898 |
| 2018-01-05 | $46.23 | $46.33 | $45.67 | $45.81 | $39.84 | 2,597,651 |
| 2018-01-04 | $46.56 | $46.76 | $46.06 | $46.14 | $40.13 | 1,706,459 |
| 2018-01-03 | $46.77 | $47.23 | $46.59 | $46.66 | $40.58 | 1,931,130 |
| 2018-01-02 | $47.39 | $47.43 | $46.86 | $46.95 | $40.83 | 1,689,295 |
| 2017-12-29 | $47.42 | $47.58 | $47.23 | $47.30 | $41.14 | 1,429,907 |
| 2017-12-28 | $47.34 | $47.43 | $47.06 | $47.39 | $41.22 | 1,049,877 |
| 2017-12-27 | $46.97 | $47.21 | $46.80 | $47.21 | $41.06 | 1,336,694 |
| 2017-12-26 | $47.29 | $47.44 | $46.80 | $46.81 | $40.71 | 908,781 |
| 2017-12-22 | $47.42 | $47.46 | $47.26 | $47.35 | $41.18 | 1,375,955 |
| 2017-12-21 | $47.04 | $47.44 | $46.76 | $47.26 | $41.10 | 2,469,854 |
| 2017-12-20 | $47.69 | $47.76 | $47.09 | $47.16 | $41.02 | 2,392,458 |
| 2017-12-19 | $48.71 | $48.71 | $47.70 | $47.72 | $41.50 | 2,546,221 |
| 2017-12-18 | $49.44 | $49.44 | $48.57 | $48.65 | $42.31 | 1,616,003 |
| 2017-12-15 | $49.19 | $49.43 | $49.04 | $49.25 | $42.83 | 2,409,060 |
| 2017-12-14 | $49.01 | $49.38 | $48.74 | $49.07 | $42.68 | 1,230,979 |
| 2017-12-13 | $49.24 | $49.51 | $49.04 | $49.25 | $42.83 | 1,530,048 |
| 2017-12-12 | $50.00 | $50.15 | $49.16 | $49.17 | $42.76 | 1,715,603 |
| 2017-12-11 | $49.71 | $50.11 | $49.55 | $50.09 | $43.56 | 1,980,541 |
| 2017-12-08 | $49.51 | $49.91 | $49.34 | $49.87 | $43.37 | 2,836,549 |
| 2017-12-07 | $49.45 | $49.58 | $49.11 | $49.58 | $43.12 | 1,917,581 |
| 2017-12-06 | $49.45 | $49.56 | $49.19 | $49.41 | $42.97 | 1,409,456 |
| 2017-12-05 | $49.83 | $49.85 | $49.05 | $49.31 | $42.89 | 1,982,716 |
| 2017-12-04 | $49.91 | $50.01 | $49.58 | $49.76 | $43.28 | 1,753,397 |
| 2017-12-01 | $50.09 | $50.25 | $49.54 | $49.74 | $43.26 | 2,304,096 |
| 2017-11-30 | $49.68 | $50.05 | $49.11 | $49.90 | $43.40 | 3,715,215 |
| 2017-11-29 | $49.63 | $50.09 | $49.51 | $49.61 | $43.15 | 2,248,663 |
| 2017-11-28 | $49.76 | $49.98 | $49.64 | $49.70 | $43.22 | 1,952,540 |
| 2017-11-27 | $49.62 | $49.85 | $49.42 | $49.75 | $43.27 | 1,568,975 |
| 2017-11-24 | $49.51 | $49.71 | $49.44 | $49.44 | $43.00 | 435,212 |
| 2017-11-22 | $49.42 | $49.54 | $49.26 | $49.40 | $42.96 | 1,078,608 |
| 2017-11-21 | $49.53 | $49.65 | $49.40 | $49.48 | $43.03 | 1,427,124 |
| 2017-11-20 | $49.62 | $49.76 | $49.35 | $49.41 | $42.97 | 1,356,232 |
| 2017-11-17 | $50.04 | $50.26 | $49.52 | $49.59 | $43.13 | 1,626,355 |
| 2017-11-16 | $50.10 | $50.30 | $50.00 | $50.17 | $43.63 | 1,349,467 |
| 2017-11-15 | $50.62 | $50.85 | $50.20 | $50.22 | $43.68 | 2,031,455 |
| 2017-11-14 | $49.59 | $50.71 | $49.59 | $50.55 | $43.96 | 3,279,286 |
| 2017-11-13 | $49.35 | $49.85 | $49.29 | $49.63 | $43.16 | 1,848,057 |
| 2017-11-10 | $49.02 | $49.35 | $48.91 | $49.27 | $42.85 | 2,010,434 |
| 2017-11-09 | $49.00 | $49.41 | $48.88 | $49.28 | $42.86 | 2,340,251 |
| 2017-11-08 | $48.79 | $49.17 | $48.72 | $49.13 | $42.73 | 2,918,844 |
| 2017-11-07 | $48.14 | $48.93 | $47.84 | $48.91 | $42.54 | 2,159,183 |
| 2017-11-06 | $48.19 | $48.43 | $47.99 | $48.05 | $41.79 | 1,883,745 |
| 2017-11-03 | $48.06 | $48.54 | $48.02 | $48.13 | $41.86 | 2,281,146 |
| 2017-11-02 | $47.83 | $48.25 | $47.76 | $48.12 | $41.85 | 2,074,369 |
| 2017-11-01 | $48.50 | $48.69 | $47.89 | $48.07 | $41.52 | 2,056,920 |
| 2017-10-31 | $47.71 | $48.44 | $47.71 | $48.37 | $41.78 | 2,749,243 |
| 2017-10-30 | $48.14 | $48.29 | $47.73 | $47.80 | $41.29 | 3,372,025 |
| 2017-10-27 | $47.94 | $48.37 | $47.77 | $48.20 | $41.63 | 1,689,908 |
| 2017-10-26 | $48.44 | $48.92 | $47.90 | $47.94 | $41.41 | 2,219,766 |
| 2017-10-25 | $48.20 | $48.31 | $47.54 | $47.97 | $41.43 | 2,339,142 |
| 2017-10-24 | $48.45 | $48.47 | $48.09 | $48.42 | $41.82 | 1,575,273 |
| 2017-10-23 | $48.28 | $48.32 | $48.02 | $48.21 | $41.64 | 1,361,172 |
| 2017-10-20 | $48.13 | $48.28 | $47.96 | $48.18 | $41.61 | 1,204,322 |
| 2017-10-19 | $47.88 | $48.21 | $47.74 | $48.19 | $41.62 | 1,530,909 |
| 2017-10-18 | $47.66 | $47.85 | $47.44 | $47.81 | $41.30 | 2,042,189 |
| 2017-10-17 | $47.27 | $47.84 | $47.20 | $47.81 | $41.30 | 1,328,285 |
| 2017-10-16 | $47.44 | $47.64 | $47.19 | $47.41 | $40.95 | 1,138,437 |
| 2017-10-13 | $47.84 | $48.08 | $47.43 | $47.54 | $41.06 | 1,108,806 |
| 2017-10-12 | $47.39 | $47.72 | $47.39 | $47.72 | $41.22 | 1,490,184 |
| 2017-10-11 | $47.00 | $47.49 | $46.97 | $47.35 | $40.90 | 2,544,532 |
| 2017-10-10 | $46.55 | $47.02 | $46.39 | $47.00 | $40.60 | 2,631,731 |
| 2017-10-09 | $46.42 | $46.62 | $46.31 | $46.48 | $40.15 | 1,057,798 |
| 2017-10-06 | $46.36 | $46.50 | $46.15 | $46.30 | $39.99 | 2,509,134 |
| 2017-10-05 | $46.53 | $46.59 | $46.15 | $46.53 | $40.19 | 2,692,620 |
| 2017-10-04 | $46.00 | $46.50 | $45.82 | $46.49 | $40.15 | 2,028,079 |
| 2017-10-03 | $46.38 | $46.38 | $45.87 | $45.97 | $39.71 | 1,925,311 |
| 2017-10-02 | $46.42 | $46.57 | $46.10 | $46.42 | $40.09 | 1,455,037 |
| 2017-09-29 | $46.36 | $46.51 | $46.19 | $46.32 | $40.01 | 1,496,650 |
| 2017-09-28 | $46.13 | $46.46 | $45.93 | $46.35 | $40.03 | 1,221,609 |
| 2017-09-27 | $46.68 | $46.78 | $45.92 | $46.23 | $39.93 | 1,455,583 |
| 2017-09-26 | $46.98 | $47.06 | $46.67 | $46.94 | $40.54 | 1,786,447 |
| 2017-09-25 | $46.43 | $47.10 | $46.36 | $47.10 | $40.68 | 2,310,730 |
| 2017-09-22 | $47.30 | $47.30 | $46.27 | $46.47 | $40.14 | 2,771,103 |
| 2017-09-21 | $46.92 | $47.37 | $46.92 | $47.06 | $40.65 | 1,356,300 |
| 2017-09-20 | $47.50 | $47.63 | $47.00 | $47.07 | $40.66 | 4,311,771 |
| 2017-09-19 | $47.68 | $47.72 | $47.37 | $47.39 | $40.93 | 2,297,279 |
| 2017-09-18 | $47.86 | $47.96 | $47.25 | $47.63 | $41.14 | 2,201,397 |
| 2017-09-15 | $47.77 | $47.91 | $47.49 | $47.87 | $41.35 | 3,241,174 |
| 2017-09-14 | $47.41 | $47.90 | $47.27 | $47.89 | $41.36 | 2,518,313 |
| 2017-09-13 | $48.00 | $48.08 | $47.49 | $47.50 | $41.03 | 2,639,235 |
| 2017-09-12 | $49.06 | $49.09 | $47.94 | $48.08 | $41.53 | 1,623,094 |
| 2017-09-11 | $48.62 | $49.11 | $48.54 | $49.10 | $42.41 | 1,290,643 |
| 2017-09-08 | $48.43 | $48.78 | $48.31 | $48.66 | $42.03 | 1,525,888 |
| 2017-09-07 | $48.29 | $48.53 | $48.18 | $48.46 | $41.86 | 1,066,448 |
| 2017-09-06 | $48.52 | $48.52 | $48.04 | $48.18 | $41.61 | 989,772 |
| 2017-09-05 | $48.50 | $48.50 | $48.18 | $48.43 | $41.83 | 1,158,740 |
| 2017-09-01 | $48.63 | $48.66 | $48.32 | $48.42 | $41.82 | 1,003,957 |
| 2017-08-31 | $48.61 | $48.70 | $48.50 | $48.54 | $41.93 | 1,579,203 |
| 2017-08-30 | $48.67 | $48.77 | $48.51 | $48.57 | $41.95 | 884,707 |
| 2017-08-29 | $48.75 | $48.91 | $48.59 | $48.74 | $42.10 | 903,000 |
| 2017-08-28 | $48.57 | $48.70 | $48.41 | $48.63 | $42.00 | 1,179,870 |
| 2017-08-25 | $48.48 | $48.75 | $48.40 | $48.50 | $41.89 | 1,424,529 |
| 2017-08-24 | $48.57 | $48.64 | $48.33 | $48.34 | $41.75 | 1,155,748 |
| 2017-08-23 | $48.28 | $48.59 | $48.14 | $48.58 | $41.96 | 906,426 |
| 2017-08-22 | $48.25 | $48.33 | $48.09 | $48.26 | $41.68 | 1,410,819 |
| 2017-08-21 | $48.23 | $48.38 | $48.12 | $48.28 | $41.70 | 942,342 |
| 2017-08-18 | $47.85 | $48.50 | $47.61 | $48.21 | $41.64 | 3,353,461 |
| 2017-08-17 | $48.01 | $48.13 | $47.77 | $47.84 | $41.32 | 1,686,269 |
| 2017-08-16 | $47.86 | $48.02 | $47.70 | $48.01 | $41.47 | 1,050,672 |
| 2017-08-15 | $47.31 | $47.79 | $47.18 | $47.76 | $41.25 | 862,310 |
| 2017-08-14 | $47.36 | $47.55 | $47.31 | $47.46 | $40.99 | 1,360,109 |
| 2017-08-11 | $47.50 | $47.55 | $47.11 | $47.31 | $40.86 | 1,193,755 |
| 2017-08-10 | $47.34 | $47.55 | $47.09 | $47.48 | $41.01 | 1,360,776 |
| 2017-08-09 | $47.56 | $47.56 | $47.29 | $47.38 | $40.92 | 1,989,492 |
| 2017-08-08 | $47.09 | $47.42 | $47.08 | $47.42 | $40.96 | 1,374,711 |
| 2017-08-07 | $47.04 | $47.19 | $46.89 | $47.19 | $40.76 | 1,147,836 |
| 2017-08-04 | $46.87 | $47.08 | $46.65 | $47.03 | $40.62 | 2,044,895 |
| 2017-08-03 | $46.51 | $47.07 | $46.50 | $47.02 | $40.61 | 1,537,639 |
| 2017-08-02 | $46.27 | $46.65 | $45.98 | $46.64 | $40.28 | 1,454,947 |
| 2017-08-01 | $46.28 | $46.75 | $46.26 | $46.64 | $40.00 | 3,845,093 |
| 2017-07-31 | $46.30 | $46.42 | $46.16 | $46.24 | $39.66 | 1,940,609 |
| 2017-07-28 | $46.75 | $46.93 | $46.06 | $46.30 | $39.71 | 3,411,976 |
| 2017-07-27 | $46.46 | $46.89 | $46.44 | $46.89 | $40.21 | 1,570,049 |
| 2017-07-26 | $46.15 | $46.56 | $46.06 | $46.53 | $39.91 | 1,700,956 |
| 2017-07-25 | $46.39 | $46.51 | $46.09 | $46.16 | $39.59 | 1,860,779 |
| 2017-07-24 | $46.80 | $47.02 | $46.39 | $46.39 | $39.78 | 2,353,787 |
| 2017-07-21 | $46.56 | $46.79 | $46.33 | $46.75 | $40.09 | 1,813,953 |
| 2017-07-20 | $46.40 | $46.70 | $46.25 | $46.59 | $39.96 | 2,036,470 |
| 2017-07-19 | $46.20 | $46.24 | $45.92 | $46.24 | $39.66 | 1,499,028 |
| 2017-07-18 | $46.12 | $46.22 | $45.91 | $46.10 | $39.54 | 2,002,963 |
| 2017-07-17 | $45.89 | $46.00 | $45.73 | $46.00 | $39.45 | 1,305,350 |
| 2017-07-14 | $45.87 | $46.09 | $45.86 | $45.90 | $39.36 | 1,872,147 |
| 2017-07-13 | $46.01 | $46.01 | $45.68 | $45.70 | $39.19 | 2,559,571 |
| 2017-07-12 | $45.99 | $46.07 | $45.81 | $46.04 | $39.48 | 2,418,449 |
| 2017-07-11 | $45.68 | $45.71 | $45.34 | $45.57 | $39.08 | 1,117,718 |
| 2017-07-10 | $45.82 | $45.98 | $45.59 | $45.59 | $39.10 | 1,118,358 |
| 2017-07-07 | $45.76 | $46.00 | $45.66 | $45.75 | $39.24 | 962,627 |
| 2017-07-06 | $45.70 | $45.81 | $45.55 | $45.70 | $39.19 | 1,404,549 |
| 2017-07-05 | $46.11 | $46.46 | $45.57 | $45.81 | $39.29 | 1,657,055 |
| 2017-07-03 | $46.32 | $46.46 | $46.00 | $46.00 | $39.45 | 1,065,372 |
| 2017-06-30 | $46.45 | $46.65 | $46.25 | $46.25 | $39.66 | 1,672,572 |
| 2017-06-29 | $46.22 | $46.49 | $46.02 | $46.33 | $39.73 | 2,612,962 |
| 2017-06-28 | $47.21 | $47.21 | $46.53 | $46.60 | $39.97 | 1,515,495 |
| 2017-06-27 | $47.29 | $47.40 | $46.83 | $47.02 | $40.33 | 1,224,475 |
| 2017-06-26 | $47.31 | $47.81 | $47.14 | $47.56 | $40.79 | 1,133,445 |
| 2017-06-23 | $47.59 | $47.75 | $47.25 | $47.31 | $40.57 | 1,234,541 |
| 2017-06-22 | $47.68 | $47.93 | $47.57 | $47.62 | $40.84 | 1,269,335 |
| 2017-06-21 | $48.06 | $48.06 | $47.47 | $47.71 | $40.92 | 1,294,559 |
| 2017-06-20 | $48.01 | $48.12 | $47.88 | $48.02 | $41.18 | 1,268,483 |
| 2017-06-19 | $48.28 | $48.31 | $47.77 | $47.96 | $41.13 | 1,626,236 |
| 2017-06-16 | $48.19 | $48.37 | $48.08 | $48.25 | $41.38 | 2,646,745 |
| 2017-06-15 | $47.62 | $48.09 | $47.47 | $48.08 | $41.23 | 1,400,407 |
| 2017-06-14 | $47.70 | $47.87 | $47.53 | $47.74 | $40.94 | 2,921,597 |
| 2017-06-13 | $46.97 | $47.28 | $46.87 | $47.27 | $40.54 | 1,860,388 |
| 2017-06-12 | $47.03 | $47.16 | $46.54 | $47.02 | $40.33 | 2,375,119 |
| 2017-06-09 | $46.79 | $47.01 | $46.62 | $46.98 | $40.29 | 1,933,118 |
| 2017-06-08 | $47.43 | $47.43 | $46.62 | $46.92 | $40.24 | 1,927,528 |
| 2017-06-07 | $47.39 | $47.64 | $47.26 | $47.52 | $40.75 | 1,507,871 |
| 2017-06-06 | $47.46 | $47.46 | $47.21 | $47.32 | $40.58 | 2,262,643 |
| 2017-06-05 | $47.70 | $47.79 | $47.22 | $47.32 | $40.58 | 2,299,416 |
| 2017-06-02 | $47.95 | $47.95 | $47.48 | $47.79 | $40.99 | 1,847,978 |
| 2017-06-01 | $47.40 | $47.68 | $47.14 | $47.68 | $40.89 | 1,873,941 |
| 2017-05-31 | $47.46 | $47.70 | $47.35 | $47.41 | $40.66 | 3,880,678 |
| 2017-05-30 | $47.39 | $47.61 | $47.25 | $47.48 | $40.72 | 2,108,132 |
| 2017-05-26 | $47.34 | $47.50 | $47.24 | $47.41 | $40.66 | 1,319,542 |
| 2017-05-25 | $46.81 | $47.44 | $46.72 | $47.41 | $40.66 | 1,630,904 |
| 2017-05-24 | $46.66 | $46.85 | $46.58 | $46.82 | $40.15 | 2,672,869 |
| 2017-05-23 | $46.48 | $46.94 | $46.46 | $46.67 | $40.03 | 1,864,667 |
| 2017-05-22 | $45.87 | $46.52 | $45.87 | $46.47 | $39.85 | 2,185,648 |
| 2017-05-19 | $45.77 | $46.08 | $45.38 | $46.05 | $39.49 | 2,082,069 |
| 2017-05-18 | $45.63 | $45.96 | $45.33 | $45.75 | $39.24 | 2,111,033 |
| 2017-05-17 | $45.43 | $45.76 | $45.24 | $45.56 | $39.07 | 2,275,175 |
| 2017-05-16 | $45.56 | $45.69 | $45.25 | $45.31 | $38.86 | 1,309,823 |
| 2017-05-15 | $45.49 | $45.77 | $45.47 | $45.71 | $39.20 | 1,050,414 |
| 2017-05-12 | $45.27 | $45.62 | $45.17 | $45.54 | $39.06 | 1,593,571 |
| 2017-05-11 | $45.06 | $45.25 | $44.82 | $45.20 | $38.76 | 1,155,069 |
| 2017-05-10 | $44.93 | $45.28 | $44.86 | $45.18 | $38.75 | 1,847,268 |
| 2017-05-09 | $45.42 | $45.44 | $44.87 | $44.90 | $38.51 | 1,639,756 |
| 2017-05-08 | $45.55 | $45.55 | $45.14 | $45.48 | $39.00 | 1,360,963 |
| 2017-05-05 | $45.09 | $45.58 | $45.09 | $45.44 | $38.97 | 1,433,730 |
| 2017-05-04 | $44.77 | $45.18 | $44.75 | $45.13 | $38.70 | 1,520,866 |
| 2017-05-03 | $45.09 | $45.25 | $44.75 | $44.98 | $38.58 | 2,287,109 |
| 2017-05-02 | $45.29 | $45.49 | $45.11 | $45.32 | $38.58 | 2,015,720 |
| 2017-05-01 | $45.74 | $45.94 | $44.88 | $45.15 | $38.44 | 1,891,320 |
| 2017-04-28 | $45.42 | $45.58 | $45.26 | $45.40 | $38.65 | 1,731,920 |
| 2017-04-27 | $45.41 | $45.85 | $45.41 | $45.49 | $38.73 | 1,282,023 |
| 2017-04-26 | $45.43 | $45.75 | $45.29 | $45.36 | $38.62 | 1,249,486 |
| 2017-04-25 | $45.30 | $45.56 | $45.21 | $45.51 | $38.74 | 1,158,965 |
| 2017-04-24 | $45.23 | $45.53 | $44.93 | $45.47 | $38.71 | 1,725,039 |
| 2017-04-21 | $44.82 | $45.30 | $44.81 | $45.19 | $38.47 | 1,848,454 |
| 2017-04-20 | $45.07 | $45.07 | $44.52 | $44.82 | $38.16 | 2,972,215 |
| 2017-04-19 | $45.60 | $45.71 | $44.99 | $45.14 | $38.43 | 2,974,779 |
| 2017-04-18 | $45.56 | $45.76 | $45.44 | $45.69 | $38.90 | 1,434,786 |
| 2017-04-17 | $45.41 | $45.55 | $45.31 | $45.55 | $38.78 | 1,368,318 |
| 2017-04-13 | $45.52 | $45.56 | $45.06 | $45.21 | $38.49 | 2,159,757 |
| 2017-04-12 | $45.22 | $45.77 | $45.02 | $45.55 | $38.78 | 3,647,011 |
| 2017-04-11 | $45.16 | $45.39 | $44.95 | $45.30 | $38.57 | 1,757,266 |
| 2017-04-10 | $44.95 | $45.28 | $44.74 | $45.24 | $38.51 | 1,523,564 |
| 2017-04-07 | $45.27 | $45.35 | $44.93 | $44.95 | $38.27 | 1,974,931 |
| 2017-04-06 | $45.11 | $45.22 | $44.92 | $45.10 | $38.39 | 1,816,338 |
| 2017-04-05 | $44.90 | $45.30 | $44.82 | $45.26 | $38.53 | 2,054,604 |
| 2017-04-04 | $44.82 | $45.10 | $44.69 | $44.91 | $38.23 | 1,022,548 |
| 2017-04-03 | $44.76 | $44.84 | $44.36 | $44.83 | $38.16 | 1,477,284 |
| 2017-03-31 | $44.63 | $44.91 | $44.58 | $44.74 | $38.09 | 1,735,200 |
| 2017-03-30 | $44.70 | $44.72 | $44.42 | $44.63 | $37.99 | 1,549,872 |
| 2017-03-29 | $45.01 | $45.07 | $44.75 | $44.82 | $38.16 | 1,581,120 |
| 2017-03-28 | $45.09 | $45.21 | $44.85 | $45.16 | $38.45 | 1,943,373 |
| 2017-03-27 | $45.48 | $45.55 | $44.94 | $45.10 | $38.39 | 1,344,849 |
| 2017-03-24 | $45.12 | $45.43 | $44.97 | $45.28 | $38.55 | 1,797,210 |
| 2017-03-23 | $45.07 | $45.49 | $44.98 | $45.10 | $38.39 | 2,001,603 |
| 2017-03-22 | $45.22 | $45.55 | $45.07 | $45.19 | $38.47 | 1,985,084 |
| 2017-03-21 | $44.19 | $45.14 | $44.19 | $45.01 | $38.32 | 1,841,440 |
| 2017-03-20 | $44.77 | $44.88 | $44.14 | $44.25 | $37.67 | 2,242,290 |
| 2017-03-17 | $44.52 | $44.88 | $44.44 | $44.71 | $38.06 | 2,783,392 |
| 2017-03-16 | $44.78 | $44.78 | $44.29 | $44.39 | $37.79 | 1,903,176 |
| 2017-03-15 | $44.27 | $45.25 | $44.27 | $45.00 | $38.31 | 1,547,230 |
| 2017-03-14 | $44.22 | $44.34 | $44.02 | $44.23 | $37.65 | 1,379,100 |
| 2017-03-13 | $44.18 | $44.29 | $44.02 | $44.19 | $37.62 | 1,770,102 |
| 2017-03-10 | $43.99 | $44.18 | $43.89 | $44.14 | $37.58 | 2,791,758 |
| 2017-03-09 | $43.69 | $44.00 | $43.61 | $43.72 | $37.22 | 2,087,450 |
| 2017-03-08 | $44.11 | $44.11 | $43.62 | $43.67 | $37.18 | 1,493,190 |
| 2017-03-07 | $44.31 | $44.54 | $44.30 | $44.44 | $37.83 | 1,507,448 |
| 2017-03-06 | $44.38 | $44.46 | $44.18 | $44.35 | $37.76 | 1,835,449 |
| 2017-03-03 | $44.52 | $44.52 | $43.99 | $44.30 | $37.71 | 1,642,368 |
| 2017-03-02 | $44.04 | $44.83 | $43.91 | $44.52 | $37.90 | 1,799,153 |
| 2017-03-01 | $44.00 | $44.42 | $43.75 | $44.13 | $37.57 | 2,982,296 |
| 2017-02-28 | $44.14 | $44.68 | $44.14 | $44.52 | $37.90 | 2,874,911 |
| 2017-02-27 | $44.67 | $44.69 | $44.28 | $44.30 | $37.71 | 2,001,722 |
| 2017-02-24 | $44.39 | $44.72 | $44.29 | $44.68 | $38.04 | 2,406,809 |
| 2017-02-23 | $43.95 | $44.32 | $43.82 | $44.19 | $37.62 | 1,701,910 |
| 2017-02-22 | $43.60 | $43.84 | $43.42 | $43.76 | $37.25 | 1,138,272 |
| 2017-02-21 | $43.23 | $43.67 | $42.93 | $43.54 | $37.07 | 1,188,029 |
| 2017-02-17 | $43.16 | $43.27 | $42.83 | $43.22 | $36.79 | 1,827,951 |
| 2017-02-16 | $42.78 | $43.16 | $42.74 | $43.09 | $36.68 | 1,297,142 |
| 2017-02-15 | $42.41 | $42.85 | $42.31 | $42.77 | $36.41 | 1,737,229 |
| 2017-02-14 | $42.99 | $43.10 | $42.63 | $42.78 | $36.42 | 1,308,710 |
| 2017-02-13 | $42.97 | $43.16 | $42.72 | $43.13 | $36.72 | 1,192,689 |
| 2017-02-10 | $42.64 | $43.01 | $42.56 | $42.93 | $36.55 | 1,357,623 |
| 2017-02-09 | $42.84 | $43.13 | $42.65 | $42.74 | $36.39 | 1,255,205 |
| 2017-02-08 | $42.61 | $43.03 | $42.55 | $42.90 | $36.52 | 1,673,433 |
| 2017-02-07 | $42.49 | $42.64 | $42.40 | $42.51 | $36.19 | 1,375,724 |
| 2017-02-06 | $42.80 | $42.90 | $42.39 | $42.45 | $36.14 | 1,415,143 |
| 2017-02-03 | $42.97 | $43.00 | $42.50 | $42.62 | $36.28 | 1,740,775 |
| 2017-02-02 | $41.86 | $43.62 | $41.78 | $42.76 | $36.40 | 3,616,581 |
| 2017-02-01 | $42.00 | $42.33 | $41.75 | $42.12 | $35.86 | 3,072,079 |
| 2017-01-31 | $42.17 | $42.61 | $42.08 | $42.60 | $35.98 | 2,529,719 |
| 2017-01-30 | $42.04 | $42.12 | $41.73 | $42.04 | $35.51 | 2,357,647 |
| 2017-01-27 | $42.09 | $42.13 | $41.72 | $41.78 | $35.29 | 1,110,669 |
| 2017-01-26 | $41.72 | $42.05 | $41.58 | $41.96 | $35.44 | 1,375,984 |
| 2017-01-25 | $41.87 | $42.00 | $41.71 | $41.81 | $35.32 | 1,498,116 |
| 2017-01-24 | $42.19 | $42.32 | $41.91 | $41.97 | $35.45 | 1,300,973 |
| 2017-01-23 | $42.39 | $42.54 | $42.13 | $42.29 | $35.72 | 2,148,439 |
| 2017-01-20 | $42.20 | $42.38 | $42.03 | $42.33 | $35.75 | 1,966,259 |
| 2017-01-19 | $41.93 | $42.36 | $41.85 | $42.13 | $35.59 | 1,975,227 |
| 2017-01-18 | $42.17 | $42.49 | $42.08 | $42.19 | $35.64 | 1,907,368 |
| 2017-01-17 | $42.05 | $42.55 | $42.00 | $42.20 | $35.64 | 1,649,724 |
| 2017-01-13 | $41.82 | $42.13 | $41.69 | $41.94 | $35.42 | 1,039,806 |
| 2017-01-12 | $41.94 | $42.04 | $41.61 | $41.90 | $35.39 | 1,595,372 |
| 2017-01-11 | $41.53 | $41.96 | $41.46 | $41.95 | $35.43 | 1,150,588 |
| 2017-01-10 | $41.58 | $41.66 | $41.26 | $41.51 | $35.06 | 1,300,489 |
| 2017-01-09 | $42.20 | $42.55 | $41.50 | $41.58 | $35.12 | 2,057,885 |
| 2017-01-06 | $41.75 | $42.26 | $41.70 | $42.15 | $35.60 | 1,792,739 |
| 2017-01-05 | $41.74 | $42.12 | $41.30 | $41.99 | $35.47 | 2,408,458 |
| 2017-01-04 | $41.64 | $41.98 | $41.50 | $41.76 | $35.27 | 2,443,866 |
| 2017-01-03 | $41.64 | $41.65 | $41.12 | $41.53 | $35.08 | 1,746,469 |
| 2016-12-30 | $41.76 | $41.98 | $41.48 | $41.62 | $35.15 | 1,681,310 |
| 2016-12-29 | $41.48 | $41.88 | $41.36 | $41.77 | $35.28 | 1,325,451 |
| 2016-12-28 | $41.74 | $41.77 | $41.22 | $41.30 | $34.88 | 1,070,993 |
| 2016-12-27 | $41.63 | $41.77 | $41.41 | $41.69 | $35.21 | 515,491 |
| 2016-12-23 | $41.76 | $41.76 | $41.51 | $41.70 | $35.22 | 602,585 |
| 2016-12-22 | $41.57 | $41.65 | $41.30 | $41.59 | $35.13 | 1,178,393 |
| 2016-12-21 | $41.72 | $41.96 | $41.52 | $41.56 | $35.10 | 1,028,631 |
| 2016-12-20 | $41.86 | $41.96 | $41.60 | $41.71 | $35.23 | 1,730,613 |
| 2016-12-19 | $41.81 | $42.00 | $41.38 | $41.89 | $35.38 | 1,802,953 |
| 2016-12-16 | $40.93 | $41.65 | $40.93 | $41.50 | $35.05 | 4,072,126 |
| 2016-12-15 | $40.69 | $41.06 | $40.39 | $40.90 | $34.55 | 2,354,487 |
| 2016-12-14 | $41.76 | $41.96 | $40.70 | $40.82 | $34.48 | 2,522,674 |
| 2016-12-13 | $41.81 | $41.96 | $41.37 | $41.53 | $35.08 | 2,935,998 |
| 2016-12-12 | $40.93 | $41.75 | $40.84 | $41.72 | $35.24 | 1,866,441 |
| 2016-12-09 | $40.51 | $41.19 | $40.51 | $41.12 | $34.73 | 1,656,587 |
| 2016-12-08 | $40.32 | $40.76 | $40.01 | $40.61 | $34.30 | 1,610,706 |
| 2016-12-07 | $40.08 | $40.59 | $39.98 | $40.57 | $34.27 | 2,024,864 |
| 2016-12-06 | $40.08 | $40.21 | $39.85 | $39.92 | $33.72 | 1,349,418 |
| 2016-12-05 | $39.77 | $39.99 | $39.42 | $39.92 | $33.72 | 1,809,698 |
| 2016-12-02 | $39.94 | $40.33 | $39.72 | $39.94 | $33.74 | 1,676,853 |
| 2016-12-01 | $39.95 | $40.08 | $39.48 | $39.69 | $33.52 | 2,025,284 |
| 2016-11-30 | $41.24 | $41.31 | $40.21 | $40.22 | $33.97 | 3,212,627 |
| 2016-11-29 | $41.40 | $42.17 | $41.40 | $41.84 | $35.34 | 3,253,791 |
| 2016-11-28 | $40.79 | $41.56 | $40.72 | $41.52 | $35.07 | 1,870,802 |
| 2016-11-25 | $39.88 | $40.65 | $39.88 | $40.60 | $34.29 | 787,274 |
| 2016-11-23 | $40.07 | $40.50 | $39.64 | $39.72 | $33.55 | 2,730,326 |
| 2016-11-22 | $40.28 | $40.69 | $40.04 | $40.53 | $34.23 | 2,249,395 |
| 2016-11-21 | $39.75 | $40.28 | $39.69 | $40.18 | $33.94 | 2,186,601 |
| 2016-11-18 | $39.74 | $39.99 | $39.52 | $39.72 | $33.55 | 1,257,027 |
| 2016-11-17 | $39.75 | $40.12 | $39.66 | $39.77 | $33.59 | 1,356,392 |
| 2016-11-16 | $40.05 | $40.27 | $39.66 | $39.92 | $33.72 | 1,978,268 |
| 2016-11-15 | $39.66 | $40.12 | $39.66 | $39.99 | $33.78 | 2,240,239 |
| 2016-11-14 | $39.48 | $39.63 | $38.92 | $39.49 | $33.36 | 1,935,215 |
| 2016-11-11 | $39.46 | $40.22 | $39.43 | $39.75 | $33.58 | 2,732,821 |
| 2016-11-10 | $40.13 | $40.33 | $38.78 | $39.49 | $33.36 | 3,427,966 |
| 2016-11-09 | $41.16 | $41.16 | $40.29 | $40.34 | $34.07 | 2,385,528 |
| 2016-11-08 | $41.77 | $42.27 | $41.71 | $41.98 | $35.46 | 1,381,131 |
| 2016-11-07 | $41.02 | $41.71 | $40.58 | $41.71 | $35.23 | 1,615,997 |
| 2016-11-04 | $41.36 | $41.69 | $40.77 | $40.78 | $34.45 | 1,561,341 |
| 2016-11-03 | $40.67 | $41.30 | $40.59 | $41.16 | $34.77 | 1,595,208 |
| 2016-11-02 | $41.20 | $41.21 | $40.47 | $40.87 | $34.52 | 1,630,075 |
| 2016-11-01 | $42.14 | $42.20 | $41.47 | $41.53 | $34.81 | 2,530,640 |
| 2016-10-31 | $41.47 | $42.55 | $41.44 | $42.15 | $35.33 | 2,134,677 |
| 2016-10-28 | $41.24 | $41.53 | $41.12 | $41.30 | $34.62 | 2,264,236 |
| 2016-10-27 | $41.52 | $41.80 | $41.19 | $41.36 | $34.67 | 2,074,497 |
| 2016-10-26 | $41.60 | $41.87 | $41.28 | $41.65 | $34.92 | 2,032,946 |
| 2016-10-25 | $41.27 | $41.62 | $41.25 | $41.61 | $34.88 | 1,293,555 |
| 2016-10-24 | $41.36 | $41.53 | $41.07 | $41.38 | $34.69 | 1,420,362 |
| 2016-10-21 | $41.15 | $41.31 | $40.89 | $41.16 | $34.50 | 1,154,207 |
| 2016-10-20 | $41.47 | $41.87 | $41.25 | $41.35 | $34.66 | 1,808,404 |
| 2016-10-19 | $41.34 | $41.53 | $41.05 | $41.36 | $34.67 | 2,138,608 |
| 2016-10-18 | $41.17 | $41.61 | $40.83 | $41.42 | $34.72 | 1,698,168 |
| 2016-10-17 | $40.83 | $41.08 | $40.75 | $41.04 | $34.40 | 1,270,872 |
| 2016-10-14 | $40.73 | $41.11 | $40.51 | $40.70 | $34.12 | 1,449,634 |
| 2016-10-13 | $40.47 | $41.24 | $40.38 | $40.85 | $34.24 | 2,216,582 |
| 2016-10-12 | $40.07 | $40.54 | $40.05 | $40.41 | $33.88 | 1,552,430 |
| 2016-10-11 | $40.45 | $40.59 | $40.03 | $40.11 | $33.62 | 2,098,974 |
| 2016-10-10 | $40.36 | $40.67 | $40.29 | $40.61 | $34.04 | 1,711,517 |
| 2016-10-07 | $40.77 | $41.15 | $40.22 | $40.26 | $33.75 | 1,747,166 |
| 2016-10-06 | $40.23 | $40.59 | $40.01 | $40.45 | $33.91 | 1,794,797 |
| 2016-10-05 | $40.52 | $40.98 | $40.15 | $40.38 | $33.85 | 2,452,340 |
| 2016-10-04 | $41.35 | $41.40 | $40.23 | $40.46 | $33.92 | 2,091,802 |
| 2016-10-03 | $41.92 | $41.92 | $41.12 | $41.40 | $34.71 | 1,307,344 |
| 2016-09-30 | $42.38 | $42.66 | $41.72 | $42.01 | $35.22 | 2,216,362 |
| 2016-09-29 | $42.87 | $42.87 | $41.98 | $42.31 | $35.47 | 1,887,503 |
| 2016-09-28 | $43.23 | $43.40 | $42.56 | $43.00 | $36.05 | 1,839,461 |
| 2016-09-27 | $44.15 | $44.44 | $43.20 | $43.26 | $36.26 | 2,087,112 |
| 2016-09-26 | $43.87 | $44.15 | $43.67 | $44.02 | $36.90 | 2,008,535 |
| 2016-09-23 | $43.60 | $44.22 | $43.48 | $43.87 | $36.78 | 2,414,404 |
| 2016-09-22 | $43.84 | $43.90 | $43.43 | $43.76 | $36.68 | 1,908,647 |
| 2016-09-21 | $42.66 | $43.62 | $42.59 | $43.60 | $36.55 | 1,985,104 |
| 2016-09-20 | $43.01 | $43.13 | $42.68 | $42.70 | $35.80 | 1,395,941 |
| 2016-09-19 | $42.56 | $42.87 | $42.41 | $42.81 | $35.89 | 1,455,559 |
| 2016-09-16 | $41.75 | $42.41 | $41.52 | $42.33 | $35.49 | 3,008,133 |
| 2016-09-15 | $41.60 | $41.89 | $41.41 | $41.88 | $35.11 | 2,108,663 |
| 2016-09-14 | $41.63 | $41.88 | $41.42 | $41.68 | $34.94 | 2,519,700 |
| 2016-09-13 | $41.83 | $41.85 | $41.14 | $41.40 | $34.71 | 4,103,458 |
| 2016-09-12 | $41.32 | $41.96 | $41.19 | $41.86 | $35.09 | 2,203,542 |
| 2016-09-09 | $42.51 | $42.54 | $41.26 | $41.31 | $34.63 | 2,023,678 |
| 2016-09-08 | $42.67 | $43.04 | $42.64 | $42.93 | $35.99 | 1,157,454 |
| 2016-09-07 | $42.75 | $42.96 | $42.48 | $42.84 | $35.91 | 1,829,552 |
| 2016-09-06 | $42.47 | $42.93 | $42.38 | $42.80 | $35.88 | 1,568,546 |
| 2016-09-02 | $41.89 | $42.42 | $41.79 | $42.31 | $35.47 | 1,240,812 |
| 2016-09-01 | $41.95 | $42.01 | $41.73 | $41.85 | $35.08 | 1,476,759 |
| 2016-08-31 | $41.69 | $42.02 | $41.49 | $41.97 | $35.18 | 1,775,398 |
| 2016-08-30 | $42.25 | $42.52 | $41.75 | $41.79 | $35.03 | 1,449,728 |
| 2016-08-29 | $42.08 | $42.47 | $42.08 | $42.33 | $35.49 | 1,423,168 |
| 2016-08-26 | $43.05 | $43.17 | $41.90 | $41.95 | $35.17 | 1,939,311 |
| 2016-08-25 | $42.88 | $43.04 | $42.78 | $42.96 | $36.01 | 1,121,906 |
| 2016-08-24 | $42.81 | $42.93 | $42.43 | $42.86 | $35.93 | 1,383,451 |
| 2016-08-23 | $43.18 | $43.45 | $42.82 | $42.82 | $35.90 | 1,259,289 |
| 2016-08-22 | $43.12 | $43.38 | $43.00 | $43.18 | $36.20 | 1,243,069 |
| 2016-08-19 | $43.35 | $43.51 | $42.72 | $43.06 | $36.10 | 1,971,590 |
| 2016-08-18 | $43.00 | $43.57 | $42.96 | $43.57 | $36.52 | 2,093,533 |
| 2016-08-17 | $42.21 | $43.11 | $41.92 | $43.03 | $36.07 | 2,605,621 |
| 2016-08-16 | $42.93 | $43.01 | $42.30 | $42.30 | $35.46 | 2,873,281 |
| 2016-08-15 | $43.85 | $44.01 | $43.01 | $43.01 | $36.06 | 1,928,106 |
| 2016-08-12 | $43.91 | $44.24 | $43.81 | $43.86 | $36.77 | 1,423,601 |
| 2016-08-11 | $43.68 | $43.84 | $43.55 | $43.72 | $36.65 | 1,648,158 |
| 2016-08-10 | $43.69 | $43.87 | $43.59 | $43.75 | $36.68 | 1,202,650 |
| 2016-08-09 | $43.51 | $43.90 | $43.45 | $43.65 | $36.59 | 1,315,839 |
| 2016-08-08 | $43.74 | $43.98 | $43.44 | $43.55 | $36.51 | 1,683,442 |
| 2016-08-05 | $44.18 | $44.18 | $43.62 | $43.69 | $36.63 | 2,924,641 |
| 2016-08-04 | $44.19 | $44.64 | $44.08 | $44.32 | $37.15 | 1,456,635 |
| 2016-08-03 | $44.79 | $44.90 | $43.94 | $44.13 | $36.99 | 1,975,289 |
| 2016-08-02 | $44.98 | $45.17 | $44.68 | $45.03 | $37.49 | 1,580,917 |
| 2016-08-01 | $45.05 | $45.37 | $45.05 | $45.15 | $37.59 | 1,979,250 |
| 2016-07-29 | $45.00 | $45.41 | $44.98 | $45.18 | $37.61 | 2,330,495 |
| 2016-07-28 | $44.70 | $45.10 | $44.46 | $44.99 | $37.45 | 2,215,455 |
| 2016-07-27 | $44.91 | $44.98 | $44.25 | $44.68 | $37.19 | 2,448,003 |
| 2016-07-26 | $45.65 | $45.74 | $44.88 | $45.00 | $37.46 | 1,957,870 |
| 2016-07-25 | $45.54 | $45.67 | $45.23 | $45.57 | $37.93 | 1,399,154 |
| 2016-07-22 | $45.13 | $45.61 | $45.05 | $45.54 | $37.91 | 1,600,257 |
| 2016-07-21 | $44.71 | $45.13 | $44.56 | $45.11 | $37.55 | 1,578,853 |
| 2016-07-20 | $45.00 | $45.12 | $44.72 | $44.84 | $37.33 | 1,642,759 |
| 2016-07-19 | $44.99 | $45.12 | $44.73 | $45.00 | $37.46 | 1,462,268 |
| 2016-07-18 | $44.85 | $45.10 | $44.80 | $44.93 | $37.40 | 1,206,106 |
| 2016-07-15 | $44.82 | $45.02 | $44.61 | $44.82 | $37.31 | 1,443,365 |
| 2016-07-14 | $44.64 | $44.90 | $44.48 | $44.76 | $37.26 | 1,623,687 |
| 2016-07-13 | $44.89 | $45.08 | $44.76 | $45.03 | $37.49 | 1,836,897 |
| 2016-07-12 | $45.09 | $45.23 | $44.55 | $44.58 | $37.11 | 1,732,828 |
| 2016-07-11 | $45.33 | $45.55 | $44.75 | $45.38 | $37.78 | 2,109,620 |
| 2016-07-08 | $45.19 | $45.54 | $44.75 | $45.51 | $37.88 | 3,010,771 |
| 2016-07-07 | $46.05 | $46.25 | $45.16 | $45.26 | $37.68 | 2,427,348 |
| 2016-07-06 | $46.11 | $46.19 | $45.68 | $46.17 | $38.43 | 2,536,616 |
| 2016-07-05 | $45.76 | $46.23 | $45.72 | $46.08 | $38.36 | 2,536,192 |
| 2016-07-01 | $46.09 | $46.15 | $45.22 | $45.63 | $37.98 | 3,373,507 |
| 2016-06-30 | $44.95 | $45.86 | $44.81 | $45.86 | $38.18 | 2,484,813 |
| 2016-06-29 | $45.12 | $45.31 | $44.77 | $44.84 | $37.33 | 2,452,853 |
| 2016-06-28 | $44.90 | $44.99 | $44.25 | $44.98 | $37.44 | 2,927,004 |
| 2016-06-27 | $44.39 | $45.09 | $44.26 | $44.94 | $37.41 | 2,822,943 |
| 2016-06-24 | $43.39 | $44.75 | $43.16 | $44.36 | $36.93 | 5,156,913 |
| 2016-06-23 | $43.66 | $43.69 | $43.35 | $43.59 | $36.29 | 2,610,556 |
| 2016-06-22 | $43.73 | $43.88 | $43.53 | $43.65 | $36.34 | 1,839,983 |
| 2016-06-21 | $43.57 | $43.92 | $43.29 | $43.71 | $36.39 | 1,809,355 |
| 2016-06-20 | $44.54 | $44.54 | $43.17 | $43.56 | $36.26 | 2,127,055 |
| 2016-06-17 | $43.65 | $43.85 | $43.33 | $43.82 | $36.48 | 2,366,420 |
| 2016-06-16 | $43.30 | $43.90 | $43.30 | $43.71 | $36.39 | 1,673,780 |
| 2016-06-15 | $43.85 | $43.94 | $43.17 | $43.42 | $36.15 | 1,549,263 |
| 2016-06-14 | $43.34 | $43.86 | $43.05 | $43.84 | $36.49 | 2,091,961 |
| 2016-06-13 | $43.40 | $43.55 | $43.11 | $43.31 | $36.05 | 1,463,462 |
| 2016-06-10 | $43.35 | $43.60 | $43.18 | $43.31 | $36.05 | 1,386,752 |
| 2016-06-09 | $42.84 | $43.44 | $42.84 | $43.39 | $36.12 | 1,666,061 |
| 2016-06-08 | $42.64 | $42.89 | $42.49 | $42.83 | $35.65 | 1,244,550 |
| 2016-06-07 | $42.75 | $42.97 | $42.44 | $42.58 | $35.45 | 1,277,309 |
| 2016-06-06 | $42.82 | $43.03 | $42.46 | $42.63 | $35.49 | 1,532,346 |
| 2016-06-03 | $42.31 | $43.13 | $42.30 | $42.82 | $35.65 | 2,733,686 |
| 2016-06-02 | $41.90 | $42.02 | $41.55 | $42.01 | $34.97 | 1,342,780 |
| 2016-06-01 | $41.77 | $42.03 | $41.49 | $42.02 | $34.98 | 1,553,651 |
| 2016-05-31 | $41.46 | $41.85 | $41.36 | $41.82 | $34.81 | 1,855,365 |
| 2016-05-27 | $41.53 | $41.64 | $41.23 | $41.59 | $34.62 | 1,272,101 |
| 2016-05-26 | $40.98 | $41.47 | $40.81 | $41.43 | $34.49 | 1,362,939 |
| 2016-05-25 | $41.06 | $41.23 | $40.80 | $40.93 | $34.07 | 1,376,874 |
| 2016-05-24 | $40.76 | $41.25 | $40.60 | $41.21 | $34.31 | 1,737,947 |
| 2016-05-23 | $40.89 | $40.99 | $40.55 | $40.60 | $33.80 | 2,699,878 |
| 2016-05-20 | $41.01 | $41.01 | $40.48 | $40.85 | $34.01 | 1,717,737 |
| 2016-05-19 | $40.13 | $40.87 | $39.85 | $40.83 | $33.99 | 2,006,447 |
| 2016-05-18 | $40.71 | $41.26 | $40.12 | $40.32 | $33.56 | 2,688,834 |
| 2016-05-17 | $41.71 | $41.85 | $40.67 | $40.92 | $34.06 | 1,877,605 |
| 2016-05-16 | $41.90 | $41.95 | $41.60 | $41.83 | $34.82 | 2,255,634 |
| 2016-05-13 | $42.07 | $42.13 | $41.59 | $41.93 | $34.90 | 1,714,493 |
| 2016-05-12 | $41.61 | $42.19 | $41.42 | $42.09 | $35.04 | 2,278,134 |
| 2016-05-11 | $41.76 | $41.82 | $41.42 | $41.65 | $34.67 | 1,784,794 |
| 2016-05-10 | $41.50 | $41.78 | $41.28 | $41.64 | $34.66 | 1,975,394 |
| 2016-05-09 | $41.16 | $41.49 | $41.03 | $41.39 | $34.46 | 2,265,349 |
| 2016-05-06 | $40.95 | $41.23 | $40.56 | $41.11 | $34.22 | 2,662,406 |
| 2016-05-05 | $41.24 | $41.72 | $40.95 | $41.21 | $34.31 | 1,770,859 |
| 2016-05-04 | $40.64 | $41.62 | $40.59 | $41.35 | $34.42 | 2,488,782 |
| 2016-05-03 | $41.15 | $41.38 | $40.62 | $40.98 | $33.86 | 2,659,998 |
| 2016-05-02 | $40.73 | $41.33 | $40.69 | $41.10 | $33.96 | 2,407,298 |
| 2016-04-29 | $40.07 | $40.78 | $39.75 | $40.68 | $33.61 | 2,834,249 |
| 2016-04-28 | $39.53 | $40.58 | $38.92 | $40.37 | $33.36 | 2,824,512 |
| 2016-04-27 | $39.61 | $40.26 | $39.31 | $40.05 | $33.09 | 3,388,503 |
| 2016-04-26 | $39.72 | $39.77 | $39.37 | $39.47 | $32.61 | 2,308,262 |
| 2016-04-25 | $39.65 | $39.70 | $39.32 | $39.59 | $32.71 | 3,136,479 |
| 2016-04-22 | $39.48 | $39.80 | $39.29 | $39.65 | $32.76 | 2,701,857 |
| 2016-04-21 | $40.16 | $40.16 | $39.24 | $39.38 | $32.54 | 2,915,003 |
| 2016-04-20 | $41.90 | $41.99 | $40.25 | $40.33 | $33.32 | 3,711,362 |
| 2016-04-19 | $41.71 | $41.90 | $41.49 | $41.79 | $34.53 | 2,129,578 |
| 2016-04-18 | $41.54 | $41.65 | $41.28 | $41.65 | $34.41 | 2,494,689 |
| 2016-04-15 | $41.32 | $41.68 | $41.21 | $41.55 | $34.33 | 2,056,363 |
| 2016-04-14 | $41.20 | $41.43 | $41.14 | $41.29 | $34.12 | 1,266,251 |
| 2016-04-13 | $41.82 | $41.82 | $41.04 | $41.33 | $34.15 | 1,744,048 |
| 2016-04-12 | $41.70 | $41.82 | $41.48 | $41.72 | $34.47 | 1,544,048 |
| 2016-04-11 | $41.78 | $41.94 | $41.52 | $41.61 | $34.38 | 1,514,904 |
| 2016-04-08 | $41.72 | $41.99 | $41.62 | $41.71 | $34.46 | 1,571,850 |
| 2016-04-07 | $41.67 | $42.07 | $41.43 | $41.57 | $34.35 | 2,948,129 |
| 2016-04-06 | $41.63 | $41.90 | $41.51 | $41.85 | $34.58 | 2,121,367 |
| 2016-04-05 | $42.21 | $42.65 | $41.74 | $41.77 | $34.51 | 2,001,421 |
| 2016-04-04 | $42.75 | $42.87 | $42.16 | $42.69 | $35.27 | 1,925,606 |
| 2016-04-01 | $42.39 | $42.75 | $42.17 | $42.71 | $35.29 | 2,059,940 |
| 2016-03-31 | $42.26 | $42.49 | $42.05 | $42.44 | $35.07 | 2,036,283 |
| 2016-03-30 | $42.18 | $42.33 | $41.89 | $42.22 | $34.88 | 1,594,481 |
| 2016-03-29 | $41.78 | $42.29 | $41.66 | $42.23 | $34.89 | 2,043,473 |
| 2016-03-28 | $41.79 | $42.11 | $41.45 | $41.66 | $34.42 | 1,492,143 |
| 2016-03-24 | $41.58 | $41.85 | $41.52 | $41.68 | $34.44 | 1,297,866 |
| 2016-03-23 | $41.15 | $41.87 | $40.95 | $41.59 | $34.36 | 2,173,749 |
| 2016-03-22 | $41.43 | $41.56 | $41.06 | $41.09 | $33.95 | 1,906,618 |
| 2016-03-21 | $41.09 | $41.60 | $40.83 | $41.32 | $34.14 | 2,173,487 |
| 2016-03-18 | $41.86 | $41.92 | $41.31 | $41.31 | $34.13 | 4,055,461 |
| 2016-03-17 | $41.50 | $41.87 | $41.36 | $41.78 | $34.52 | 3,206,220 |
| 2016-03-16 | $40.92 | $41.50 | $40.60 | $41.39 | $34.20 | 2,762,306 |
| 2016-03-15 | $40.86 | $41.18 | $40.86 | $41.07 | $33.93 | 2,011,487 |
| 2016-03-14 | $40.99 | $41.18 | $40.70 | $40.96 | $33.84 | 1,947,421 |
| 2016-03-11 | $41.12 | $41.32 | $40.79 | $40.99 | $33.87 | 2,685,367 |
| 2016-03-10 | $40.92 | $41.16 | $40.63 | $41.01 | $33.88 | 3,162,143 |
| 2016-03-09 | $40.66 | $41.15 | $40.66 | $40.90 | $33.79 | 2,923,986 |
| 2016-03-08 | $40.53 | $41.12 | $40.39 | $40.88 | $33.78 | 3,540,235 |
| 2016-03-07 | $40.48 | $40.61 | $40.13 | $40.56 | $33.51 | 2,454,305 |
| 2016-03-04 | $39.42 | $40.48 | $39.27 | $40.39 | $33.37 | 3,594,960 |
| 2016-03-03 | $39.33 | $39.71 | $38.78 | $39.69 | $32.79 | 3,340,689 |
| 2016-03-02 | $39.26 | $39.46 | $38.32 | $39.45 | $32.60 | 2,310,035 |
| 2016-03-01 | $39.71 | $39.89 | $39.09 | $39.44 | $32.59 | 2,551,339 |
| 2016-02-29 | $39.41 | $39.89 | $39.33 | $39.56 | $32.69 | 2,828,322 |
| 2016-02-26 | $40.31 | $40.47 | $39.40 | $39.50 | $32.64 | 2,691,837 |
| 2016-02-25 | $40.39 | $40.79 | $40.12 | $40.59 | $33.54 | 2,129,919 |
| 2016-02-24 | $39.94 | $40.28 | $39.75 | $40.20 | $33.22 | 2,925,338 |
| 2016-02-23 | $39.58 | $40.00 | $39.20 | $39.93 | $32.99 | 2,412,422 |
| 2016-02-22 | $39.47 | $39.84 | $39.36 | $39.68 | $32.79 | 1,925,279 |
| 2016-02-19 | $39.65 | $39.79 | $39.27 | $39.40 | $32.55 | 3,560,592 |
| 2016-02-18 | $38.98 | $39.85 | $38.83 | $39.68 | $32.79 | 2,287,652 |
| 2016-02-17 | $39.19 | $39.28 | $38.80 | $39.00 | $32.22 | 2,593,289 |
| 2016-02-16 | $39.34 | $39.34 | $38.63 | $39.18 | $32.37 | 2,848,413 |
| 2016-02-12 | $39.33 | $39.64 | $38.85 | $39.19 | $32.38 | 3,454,437 |
| 2016-02-11 | $39.45 | $39.61 | $39.08 | $39.27 | $32.45 | 2,564,387 |
| 2016-02-10 | $39.75 | $40.13 | $38.96 | $39.48 | $32.62 | 3,428,698 |
| 2016-02-09 | $39.83 | $40.21 | $39.53 | $39.87 | $32.94 | 3,210,836 |
| 2016-02-08 | $39.97 | $40.58 | $39.39 | $39.84 | $32.92 | 3,816,200 |
| 2016-02-05 | $39.06 | $40.00 | $38.63 | $39.88 | $32.95 | 2,586,956 |
| 2016-02-04 | $37.57 | $39.76 | $37.57 | $39.26 | $32.44 | 4,005,855 |
| 2016-02-03 | $39.78 | $39.78 | $39.21 | $39.44 | $32.59 | 4,764,262 |
| 2016-02-02 | $39.28 | $39.61 | $38.97 | $39.46 | $32.35 | 3,344,136 |
| 2016-02-01 | $38.87 | $39.44 | $38.66 | $39.19 | $32.13 | 2,994,549 |
| 2016-01-29 | $38.24 | $39.10 | $38.04 | $38.88 | $31.87 | 4,505,469 |
| 2016-01-28 | $37.35 | $38.31 | $37.04 | $37.87 | $31.05 | 2,913,246 |
| 2016-01-27 | $36.86 | $37.60 | $36.74 | $37.37 | $30.64 | 3,451,240 |
| 2016-01-26 | $36.49 | $37.26 | $36.44 | $36.88 | $30.23 | 3,403,697 |
| 2016-01-25 | $36.64 | $36.66 | $36.20 | $36.38 | $29.82 | 1,767,201 |
| 2016-01-22 | $36.22 | $36.64 | $35.81 | $36.55 | $29.96 | 2,481,304 |
| 2016-01-21 | $36.02 | $36.27 | $35.60 | $35.96 | $29.48 | 2,561,692 |
| 2016-01-20 | $36.67 | $36.85 | $35.49 | $35.96 | $29.48 | 2,757,797 |
| 2016-01-19 | $36.50 | $36.98 | $36.28 | $36.87 | $30.23 | 3,974,765 |
| 2016-01-15 | $36.24 | $36.74 | $35.87 | $36.19 | $29.67 | 3,090,653 |
| 2016-01-14 | $36.10 | $36.95 | $35.91 | $36.71 | $30.10 | 3,524,300 |
| 2016-01-13 | $35.94 | $36.47 | $35.94 | $36.13 | $29.62 | 3,279,753 |
| 2016-01-12 | $36.23 | $36.27 | $35.50 | $35.91 | $29.44 | 2,842,190 |
| 2016-01-11 | $36.15 | $36.42 | $35.83 | $36.08 | $29.58 | 2,693,032 |
| 2016-01-08 | $36.16 | $36.39 | $35.99 | $36.10 | $29.60 | 3,013,336 |
| 2016-01-07 | $35.59 | $36.24 | $35.52 | $36.16 | $29.64 | 3,259,507 |
| 2016-01-06 | $35.67 | $36.07 | $35.54 | $35.94 | $29.46 | 1,817,338 |
| 2016-01-05 | $35.56 | $36.02 | $34.96 | $35.89 | $29.42 | 2,230,425 |
| 2016-01-04 | $35.83 | $36.09 | $35.26 | $35.61 | $29.19 | 4,719,475 |
| 2015-12-31 | $36.57 | $36.72 | $35.83 | $36.08 | $29.58 | 1,307,705 |
| 2015-12-30 | $36.64 | $36.82 | $36.59 | $36.68 | $30.07 | 987,195 |
| 2015-12-29 | $36.53 | $36.77 | $36.42 | $36.57 | $29.98 | 1,213,824 |
| 2015-12-28 | $35.91 | $36.45 | $35.89 | $36.41 | $29.85 | 1,708,432 |
| 2015-12-24 | $36.03 | $36.14 | $35.89 | $36.01 | $29.52 | 1,003,659 |
| 2015-12-23 | $35.86 | $36.18 | $35.76 | $36.10 | $29.60 | 1,996,444 |
| 2015-12-22 | $35.69 | $35.82 | $35.00 | $35.69 | $29.26 | 1,947,786 |
| 2015-12-21 | $35.71 | $35.98 | $35.25 | $35.59 | $29.18 | 1,883,832 |
| 2015-12-18 | $36.05 | $36.09 | $35.34 | $35.61 | $29.19 | 2,595,476 |
| 2015-12-17 | $36.17 | $36.43 | $35.86 | $36.20 | $29.68 | 2,303,965 |
| 2015-12-16 | $35.35 | $36.25 | $35.29 | $36.23 | $29.70 | 2,145,439 |
| 2015-12-15 | $35.11 | $35.49 | $35.04 | $35.22 | $28.87 | 2,504,890 |
| 2015-12-14 | $34.76 | $35.22 | $34.76 | $35.03 | $28.72 | 2,827,007 |
| 2015-12-11 | $34.73 | $35.09 | $34.51 | $34.86 | $28.58 | 1,700,370 |
| 2015-12-10 | $35.27 | $35.31 | $34.72 | $34.87 | $28.59 | 2,808,003 |
| 2015-12-09 | $35.22 | $35.62 | $35.08 | $35.26 | $28.91 | 2,391,987 |
| 2015-12-08 | $35.44 | $35.60 | $35.10 | $35.38 | $29.01 | 3,038,585 |
| 2015-12-07 | $34.91 | $35.51 | $34.82 | $35.50 | $29.10 | 3,442,299 |
| 2015-12-04 | $34.37 | $35.05 | $34.24 | $34.98 | $28.68 | 1,858,807 |
| 2015-12-03 | $34.66 | $34.66 | $34.18 | $34.24 | $28.07 | 2,896,565 |
| 2015-12-02 | $35.27 | $35.39 | $34.75 | $34.79 | $28.52 | 3,175,023 |
| 2015-12-01 | $35.13 | $35.40 | $34.96 | $35.39 | $29.01 | 2,018,081 |
| 2015-11-30 | $35.20 | $35.39 | $34.96 | $35.02 | $28.71 | 1,792,527 |
| 2015-11-27 | $34.87 | $35.28 | $34.87 | $35.17 | $28.83 | 762,059 |
| 2015-11-25 | $35.07 | $35.07 | $34.62 | $34.81 | $28.54 | 1,731,735 |
| 2015-11-24 | $35.11 | $35.31 | $34.70 | $35.02 | $28.71 | 1,846,372 |
| 2015-11-23 | $35.67 | $35.83 | $35.12 | $35.27 | $28.91 | 1,773,062 |
| 2015-11-20 | $35.59 | $35.92 | $35.51 | $35.64 | $29.22 | 1,770,607 |
| 2015-11-19 | $35.41 | $35.70 | $35.24 | $35.44 | $29.05 | 1,910,214 |
| 2015-11-18 | $34.97 | $35.41 | $34.63 | $35.34 | $28.97 | 2,244,661 |
| 2015-11-17 | $35.41 | $35.74 | $34.85 | $35.01 | $28.70 | 2,634,921 |
| 2015-11-16 | $34.71 | $35.58 | $34.55 | $35.56 | $29.15 | 2,881,186 |
| 2015-11-13 | $34.85 | $35.15 | $34.49 | $34.62 | $28.38 | 1,595,620 |
| 2015-11-12 | $35.27 | $35.64 | $34.68 | $34.82 | $28.55 | 1,642,559 |
| 2015-11-11 | $35.06 | $35.52 | $35.00 | $35.34 | $28.97 | 2,318,938 |
| 2015-11-10 | $34.44 | $35.10 | $34.40 | $34.99 | $28.69 | 2,872,064 |
| 2015-11-09 | $34.02 | $34.45 | $33.84 | $34.40 | $28.20 | 3,396,956 |
| 2015-11-06 | $35.25 | $35.78 | $33.91 | $34.24 | $28.07 | 4,858,723 |
| 2015-11-05 | $35.77 | $36.11 | $35.70 | $35.83 | $29.37 | 3,215,087 |
| 2015-11-04 | $36.01 | $36.19 | $35.62 | $35.80 | $29.35 | 3,228,631 |
| 2015-11-03 | $35.81 | $36.27 | $35.54 | $36.24 | $29.47 | 2,839,816 |
| 2015-11-02 | $36.06 | $36.22 | $35.75 | $35.95 | $29.24 | 2,102,469 |
| 2015-10-30 | $35.87 | $36.27 | $35.65 | $36.07 | $29.33 | 2,142,581 |
| 2015-10-29 | $35.56 | $36.22 | $35.13 | $35.75 | $29.07 | 4,018,704 |
| 2015-10-28 | $36.56 | $36.69 | $35.83 | $36.25 | $29.48 | 2,369,643 |
| 2015-10-27 | $36.73 | $36.89 | $36.32 | $36.53 | $29.71 | 2,097,054 |
| 2015-10-26 | $36.58 | $36.82 | $36.22 | $36.82 | $29.94 | 1,943,639 |
| 2015-10-23 | $37.08 | $37.13 | $36.53 | $36.74 | $29.88 | 2,085,937 |
| 2015-10-22 | $36.77 | $37.30 | $36.68 | $37.17 | $30.23 | 1,308,067 |
| 2015-10-21 | $36.90 | $37.16 | $36.66 | $36.67 | $29.82 | 1,745,023 |
| 2015-10-20 | $36.53 | $36.89 | $36.44 | $36.79 | $29.92 | 1,588,201 |
| 2015-10-19 | $36.31 | $36.63 | $36.17 | $36.59 | $29.76 | 2,258,294 |
| 2015-10-16 | $36.37 | $36.68 | $36.27 | $36.39 | $29.59 | 1,926,183 |
| 2015-10-15 | $35.70 | $36.30 | $35.64 | $36.24 | $29.47 | 1,412,148 |
| 2015-10-14 | $35.85 | $35.99 | $35.58 | $35.60 | $28.95 | 1,704,186 |
| 2015-10-13 | $35.78 | $35.99 | $35.56 | $35.75 | $29.07 | 3,053,075 |
| 2015-10-12 | $35.58 | $36.12 | $35.58 | $35.89 | $29.19 | 1,549,514 |
| 2015-10-09 | $35.89 | $35.94 | $35.36 | $35.62 | $28.97 | 2,110,139 |
| 2015-10-08 | $35.34 | $35.98 | $35.16 | $35.91 | $29.20 | 1,519,203 |
| 2015-10-07 | $35.73 | $35.81 | $35.19 | $35.40 | $28.79 | 2,841,134 |
| 2015-10-06 | $35.56 | $35.71 | $35.19 | $35.67 | $29.01 | 3,305,239 |
| 2015-10-05 | $35.74 | $35.85 | $35.24 | $35.74 | $29.06 | 2,684,499 |
| 2015-10-02 | $35.14 | $35.61 | $34.85 | $35.61 | $28.96 | 2,724,126 |
| 2015-10-01 | $35.39 | $35.45 | $34.53 | $34.93 | $28.41 | 3,029,630 |
| 2015-09-30 | $34.68 | $35.35 | $34.51 | $35.32 | $28.72 | 2,759,849 |
| 2015-09-29 | $34.53 | $34.67 | $34.28 | $34.50 | $28.06 | 1,666,393 |
| 2015-09-28 | $34.40 | $34.78 | $34.38 | $34.49 | $28.05 | 1,819,205 |
| 2015-09-25 | $34.31 | $34.98 | $34.06 | $34.58 | $28.12 | 1,920,212 |
| 2015-09-24 | $33.63 | $34.24 | $33.33 | $34.22 | $27.83 | 2,187,335 |
| 2015-09-23 | $33.64 | $33.86 | $33.45 | $33.76 | $27.45 | 2,020,905 |
| 2015-09-22 | $33.69 | $33.93 | $33.39 | $33.57 | $27.30 | 2,756,326 |
| 2015-09-21 | $33.79 | $33.96 | $33.64 | $33.86 | $27.54 | 1,910,433 |
| 2015-09-18 | $33.53 | $34.17 | $33.49 | $33.68 | $27.39 | 3,124,570 |
| 2015-09-17 | $33.24 | $34.28 | $33.17 | $33.79 | $27.48 | 3,231,333 |
| 2015-09-16 | $32.95 | $33.31 | $32.83 | $33.23 | $27.02 | 1,354,189 |
| 2015-09-15 | $32.78 | $32.98 | $32.39 | $32.90 | $26.76 | 1,436,903 |
| 2015-09-14 | $32.76 | $33.01 | $32.62 | $32.68 | $26.58 | 1,845,966 |
| 2015-09-11 | $32.11 | $32.69 | $32.09 | $32.67 | $26.57 | 1,957,195 |
| 2015-09-10 | $32.20 | $32.66 | $32.15 | $32.25 | $26.23 | 2,107,716 |
| 2015-09-09 | $32.68 | $32.79 | $32.18 | $32.23 | $26.21 | 2,957,365 |
| 2015-09-08 | $32.33 | $32.65 | $32.15 | $32.64 | $26.54 | 2,255,993 |
CMS Energy Corporation (CMS) News Headlines
.jpg)
.jpg)
CMS Energy posts higher profit on strong power demand from data centers
None
reuters.com April 24, 2025.jpg)
Energy Chief Says US Won’t Move Forward With With Billions in Biden-Era Loans
None
bloomberg.com May 2, 2025Recent CMS Energy Corporation (CMS) News
Similar Companies to CMS Energy Corporation (CMS) in the Utilities-Regulated Electric Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Enel Americas SA | ENIA | Utilities-Regulated Electric | Utilities | 160,000 |
| National Grid Plc | NGG | Utilities-Regulated Electric | Utilities | 34,000 |
| Centrais Eletricas Brasileiras S.A. | EBR | Utilities-Regulated Electric | Utilities | 28,000 |
| Duke Energy Corp | DUK | Utilities-Regulated Electric | Utilities | 27,535 |
| DTE Energy Company | DTE | Utilities-Regulated Electric | Utilities | 27,000 |
| Fortis Inc | FTS | Utilities-Regulated Electric | Utilities | 26,000 |
| Southern Company | SO | Utilities-Regulated Electric | Utilities | 25,722 |
| Korea Electric Power | KEP | Utilities-Regulated Electric | Utilities | 22,210 |
| PG&E Corp | PCG | Utilities-Regulated Electric | Utilities | 20,000 |
| American Electric Power Company Inc | AEP | Utilities-Regulated Electric | Utilities | 19,486 |