Edison International (EIX) Exchange: NYSE
Data as of May 7, 2024
$72.34 ($0.37) 0.51%
Edison International - Daily Information
Click for more stock information on Edison International.| Daily Information | Data |
|---|---|
| Date | May 7, 2024 |
| Open | $72.50 |
| Previous Close | $72.34 |
| High | $72.68 |
| Low | $71.77 |
| Adjusted Open | $72.50 |
| Previous Adjusted Close | $72.34 |
| Adjusted High | $72.68 |
| Adjusted Low | $71.77 |
About Edison International (EIX)
Edison International (EIX) is an energy company that is based in Rosemead, California, and was founded in 1987. The company's activities include the generation, purchase, transmission, distribution, and sale of electricity to businesses and households in Southern California. Edison International has grown steadily in the decades since its inception, with 2020 revenues of $14.7 billion, over 14,000 employees, and a market capitalization of nearly $31 billion.
Invest in Edison International (EIX)
Historical Stock Data for Edison International (EIX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $72.50 | $72.68 | $71.77 | $72.34 | $72.34 | 1,453,283 |
| 2024-05-02 | $71.37 | $72.08 | $71.13 | $71.97 | $71.97 | 2,007,241 |
| 2024-05-01 | $70.56 | $71.90 | $69.31 | $71.28 | $71.28 | 2,646,513 |
| 2024-04-30 | $71.00 | $71.83 | $70.13 | $71.06 | $71.06 | 3,091,438 |
| 2024-04-29 | $70.48 | $71.34 | $70.44 | $71.33 | $71.33 | 2,480,502 |
| 2024-04-26 | $71.16 | $71.53 | $70.00 | $70.14 | $70.14 | 2,624,971 |
| 2024-04-25 | $70.70 | $71.27 | $69.76 | $71.13 | $71.13 | 2,164,368 |
| 2024-04-24 | $70.19 | $71.15 | $69.83 | $70.82 | $70.82 | 3,702,536 |
| 2024-04-23 | $70.70 | $71.49 | $70.48 | $70.85 | $70.85 | 1,713,546 |
| 2024-04-22 | $69.95 | $71.20 | $69.62 | $70.66 | $70.66 | 1,438,511 |
| 2024-04-19 | $68.28 | $70.10 | $68.28 | $69.93 | $69.93 | 1,342,609 |
| 2024-04-18 | $68.37 | $68.52 | $67.73 | $68.13 | $68.13 | 1,359,813 |
| 2024-04-17 | $67.37 | $68.12 | $67.00 | $68.04 | $68.04 | 1,719,144 |
| 2024-04-16 | $67.76 | $67.80 | $66.56 | $66.81 | $66.81 | 1,425,907 |
| 2024-04-15 | $69.16 | $69.22 | $67.53 | $67.88 | $67.88 | 1,158,202 |
| 2024-04-12 | $68.85 | $69.36 | $68.14 | $68.63 | $68.63 | 1,311,356 |
| 2024-04-11 | $69.26 | $69.43 | $68.44 | $68.84 | $68.84 | 1,517,668 |
| 2024-04-10 | $69.39 | $69.39 | $68.43 | $68.92 | $68.92 | 1,642,244 |
| 2024-04-09 | $70.98 | $71.21 | $70.54 | $70.89 | $70.89 | 1,552,116 |
| 2024-04-08 | $70.85 | $71.33 | $70.29 | $70.68 | $70.68 | 1,896,399 |
| 2024-04-05 | $69.43 | $71.26 | $69.22 | $70.82 | $70.82 | 2,836,256 |
| 2024-04-04 | $70.67 | $70.71 | $69.18 | $69.85 | $69.85 | 1,346,706 |
| 2024-04-03 | $70.22 | $70.49 | $69.86 | $69.90 | $69.90 | 1,302,839 |
| 2024-04-02 | $70.22 | $70.81 | $69.96 | $70.13 | $70.13 | 1,325,223 |
| 2024-04-01 | $70.58 | $70.58 | $69.48 | $70.44 | $70.44 | 1,306,336 |
| 2024-03-28 | $69.48 | $70.84 | $69.39 | $70.73 | $70.73 | 1,898,511 |
| 2024-03-27 | $67.99 | $69.46 | $67.95 | $69.40 | $69.40 | 1,639,008 |
| 2024-03-26 | $69.24 | $69.33 | $68.19 | $68.23 | $67.47 | 1,813,408 |
| 2024-03-25 | $69.82 | $69.92 | $69.04 | $69.23 | $69.23 | 1,161,143 |
| 2024-03-22 | $70.59 | $70.59 | $69.37 | $69.56 | $69.56 | 1,401,408 |
| 2024-03-21 | $69.57 | $71.09 | $69.52 | $70.17 | $70.17 | 1,823,417 |
| 2024-03-20 | $69.38 | $69.94 | $68.79 | $69.50 | $69.50 | 1,637,670 |
| 2024-03-19 | $69.09 | $69.64 | $68.75 | $69.50 | $69.50 | 1,225,518 |
| 2024-03-18 | $68.86 | $69.32 | $68.46 | $68.96 | $68.96 | 1,282,752 |
| 2024-03-15 | $68.14 | $69.19 | $68.14 | $68.80 | $68.80 | 4,035,561 |
| 2024-03-14 | $69.30 | $69.68 | $67.99 | $68.45 | $68.45 | 1,784,515 |
| 2024-03-13 | $69.73 | $70.30 | $69.38 | $69.65 | $69.65 | 1,607,570 |
| 2024-03-12 | $68.97 | $69.52 | $68.71 | $69.46 | $69.46 | 1,387,620 |
| 2024-03-11 | $69.11 | $69.86 | $69.00 | $69.39 | $69.39 | 1,273,061 |
| 2024-03-08 | $69.02 | $69.48 | $68.67 | $69.27 | $69.27 | 920,295 |
| 2024-03-07 | $68.91 | $69.20 | $68.54 | $68.96 | $68.96 | 1,193,455 |
| 2024-03-06 | $67.75 | $68.56 | $67.45 | $68.25 | $68.25 | 1,292,898 |
| 2024-03-05 | $67.72 | $68.66 | $66.82 | $67.11 | $67.11 | 1,361,765 |
| 2024-03-04 | $66.32 | $67.57 | $66.26 | $67.46 | $67.46 | 1,353,300 |
| 2024-03-01 | $67.78 | $67.83 | $66.37 | $66.55 | $66.55 | 2,057,343 |
| 2024-02-29 | $68.05 | $68.92 | $67.66 | $68.02 | $68.02 | 4,415,957 |
| 2024-02-28 | $67.61 | $67.97 | $67.10 | $67.85 | $67.85 | 2,113,681 |
| 2024-02-27 | $66.76 | $67.80 | $66.67 | $67.71 | $67.71 | 1,774,650 |
| 2024-02-26 | $68.05 | $68.11 | $66.53 | $66.55 | $66.55 | 2,287,962 |
| 2024-02-23 | $68.17 | $69.33 | $67.58 | $68.26 | $68.26 | 3,213,647 |
| 2024-02-22 | $67.50 | $68.20 | $67.05 | $67.42 | $67.42 | 4,509,678 |
| 2024-02-21 | $66.95 | $68.01 | $66.68 | $67.95 | $67.95 | 2,128,946 |
| 2024-02-20 | $66.20 | $67.15 | $66.02 | $66.54 | $66.54 | 1,922,875 |
| 2024-02-16 | $66.14 | $66.60 | $65.53 | $66.31 | $66.31 | 2,538,038 |
| 2024-02-15 | $65.39 | $66.49 | $65.30 | $66.46 | $66.46 | 1,813,043 |
| 2024-02-14 | $64.54 | $65.12 | $64.23 | $65.03 | $65.03 | 2,308,830 |
| 2024-02-13 | $65.06 | $65.43 | $63.15 | $64.41 | $64.41 | 1,679,012 |
| 2024-02-12 | $64.79 | $65.44 | $64.56 | $65.38 | $65.38 | 1,658,984 |
| 2024-02-09 | $64.46 | $64.96 | $64.34 | $64.70 | $64.70 | 1,761,071 |
| 2024-02-08 | $65.07 | $65.38 | $63.63 | $64.72 | $64.72 | 2,573,750 |
| 2024-02-07 | $65.26 | $65.63 | $64.62 | $65.44 | $65.44 | 2,106,603 |
| 2024-02-06 | $65.45 | $65.56 | $65.06 | $65.13 | $65.13 | 2,394,981 |
| 2024-02-05 | $66.15 | $66.26 | $65.48 | $65.56 | $65.56 | 2,401,418 |
| 2024-02-02 | $67.75 | $67.80 | $66.16 | $66.87 | $66.87 | 2,000,621 |
| 2024-02-01 | $67.22 | $68.38 | $66.06 | $68.29 | $68.29 | 2,821,277 |
| 2024-01-31 | $67.91 | $68.00 | $66.58 | $67.48 | $67.48 | 15,490,273 |
| 2024-01-30 | $67.54 | $67.93 | $66.97 | $67.31 | $67.31 | 2,186,690 |
| 2024-01-29 | $67.44 | $68.00 | $67.27 | $67.70 | $67.70 | 2,155,782 |
| 2024-01-26 | $67.32 | $67.79 | $66.99 | $67.50 | $67.50 | 2,284,693 |
| 2024-01-25 | $66.14 | $67.50 | $65.85 | $67.04 | $67.04 | 5,967,240 |
| 2024-01-24 | $67.34 | $67.34 | $64.96 | $65.18 | $65.18 | 4,454,015 |
| 2024-01-23 | $67.57 | $67.88 | $66.25 | $67.01 | $67.01 | 2,694,898 |
| 2024-01-22 | $68.28 | $68.49 | $67.25 | $67.65 | $67.65 | 2,985,622 |
| 2024-01-19 | $69.08 | $69.08 | $67.88 | $68.29 | $68.29 | 1,807,793 |
| 2024-01-18 | $69.05 | $69.26 | $68.32 | $68.60 | $68.60 | 1,774,662 |
| 2024-01-17 | $69.84 | $70.73 | $68.86 | $69.30 | $69.30 | 1,620,424 |
| 2024-01-16 | $71.42 | $71.43 | $70.11 | $70.17 | $70.17 | 2,748,885 |
| 2024-01-12 | $71.68 | $71.82 | $71.17 | $71.36 | $71.36 | 1,584,561 |
| 2024-01-11 | $72.06 | $72.09 | $70.75 | $71.17 | $71.17 | 1,678,153 |
| 2024-01-10 | $72.93 | $72.97 | $72.27 | $72.33 | $72.33 | 1,371,764 |
| 2024-01-09 | $72.59 | $73.17 | $72.30 | $73.02 | $73.02 | 1,090,423 |
| 2024-01-08 | $72.52 | $73.25 | $72.22 | $73.17 | $73.17 | 1,212,981 |
| 2024-01-05 | $72.27 | $72.87 | $71.86 | $72.57 | $72.57 | 1,899,141 |
| 2024-01-04 | $71.82 | $72.51 | $71.36 | $72.29 | $72.29 | 2,264,496 |
| 2024-01-03 | $72.13 | $72.50 | $70.94 | $71.58 | $71.58 | 2,702,509 |
| 2024-01-02 | $71.25 | $72.46 | $70.96 | $72.34 | $72.34 | 1,626,816 |
| 2023-12-29 | $71.51 | $71.58 | $71.01 | $71.49 | $71.49 | 1,413,982 |
| 2023-12-28 | $70.42 | $71.62 | $70.42 | $71.60 | $71.60 | 1,114,097 |
| 2023-12-27 | $71.48 | $72.00 | $71.07 | $71.91 | $71.91 | 1,591,045 |
| 2023-12-26 | $69.48 | $71.78 | $69.35 | $71.64 | $71.64 | 2,816,527 |
| 2023-12-22 | $69.34 | $70.08 | $69.19 | $69.48 | $69.48 | 1,448,038 |
| 2023-12-21 | $68.87 | $69.51 | $68.37 | $68.87 | $68.87 | 1,204,148 |
| 2023-12-20 | $70.10 | $70.22 | $68.73 | $68.77 | $68.77 | 2,321,358 |
| 2023-12-19 | $70.02 | $70.34 | $69.77 | $70.01 | $70.01 | 2,132,023 |
| 2023-12-18 | $70.09 | $70.53 | $69.55 | $69.76 | $69.76 | 2,122,383 |
| 2023-12-15 | $69.42 | $70.36 | $69.18 | $70.05 | $70.05 | 5,245,549 |
| 2023-12-14 | $71.34 | $71.79 | $69.86 | $70.32 | $70.32 | 2,902,817 |
| 2023-12-13 | $67.55 | $70.84 | $67.18 | $70.79 | $70.79 | 2,310,830 |
| 2023-12-12 | $67.94 | $67.94 | $67.23 | $67.62 | $67.62 | 2,433,498 |
| 2023-12-11 | $67.20 | $68.13 | $66.88 | $68.03 | $68.03 | 2,652,774 |
| 2023-12-08 | $67.25 | $67.58 | $66.61 | $67.45 | $67.45 | 2,275,797 |
| 2023-12-07 | $67.38 | $67.78 | $66.77 | $67.31 | $67.31 | 1,799,031 |
| 2023-12-06 | $66.98 | $67.26 | $66.66 | $67.16 | $67.16 | 2,366,691 |
| 2023-12-05 | $67.28 | $67.49 | $66.31 | $66.72 | $66.72 | 1,851,367 |
| 2023-12-04 | $67.06 | $67.75 | $66.65 | $67.37 | $67.37 | 1,752,406 |
| 2023-12-01 | $67.00 | $67.49 | $66.75 | $67.48 | $67.48 | 2,615,004 |
| 2023-11-30 | $66.04 | $67.08 | $65.72 | $66.99 | $66.99 | 3,981,460 |
| 2023-11-29 | $66.66 | $66.87 | $65.56 | $65.78 | $65.78 | 1,915,879 |
| 2023-11-28 | $66.27 | $66.95 | $65.88 | $66.49 | $66.49 | 2,463,832 |
| 2023-11-27 | $66.09 | $66.39 | $65.50 | $66.27 | $66.27 | 4,282,154 |
| 2023-11-24 | $65.80 | $65.88 | $65.42 | $65.85 | $65.85 | 419,238 |
| 2023-11-22 | $65.63 | $65.98 | $64.95 | $65.90 | $65.90 | 1,247,891 |
| 2023-11-21 | $65.74 | $65.82 | $64.87 | $65.53 | $65.53 | 935,090 |
| 2023-11-20 | $65.56 | $66.09 | $64.65 | $65.69 | $65.69 | 1,525,854 |
| 2023-11-17 | $66.41 | $66.41 | $65.66 | $65.93 | $65.93 | 1,463,694 |
| 2023-11-16 | $65.80 | $66.31 | $65.52 | $65.99 | $65.99 | 1,716,991 |
| 2023-11-15 | $65.45 | $66.13 | $65.02 | $65.27 | $65.27 | 2,893,365 |
| 2023-11-14 | $63.84 | $65.84 | $63.84 | $65.71 | $65.71 | 2,602,081 |
| 2023-11-13 | $63.50 | $63.89 | $62.21 | $62.25 | $62.25 | 1,902,044 |
| 2023-11-10 | $63.53 | $63.80 | $62.88 | $63.72 | $63.72 | 1,886,220 |
| 2023-11-09 | $63.08 | $63.99 | $63.03 | $63.17 | $63.17 | 2,433,824 |
| 2023-11-08 | $63.14 | $63.16 | $62.22 | $62.92 | $62.92 | 1,915,494 |
| 2023-11-07 | $64.07 | $64.07 | $63.20 | $63.52 | $63.52 | 1,347,125 |
| 2023-11-06 | $63.90 | $64.21 | $63.46 | $63.88 | $63.88 | 2,686,693 |
| 2023-11-03 | $64.32 | $65.00 | $63.64 | $64.05 | $64.05 | 2,642,106 |
| 2023-11-02 | $64.03 | $65.25 | $62.98 | $63.63 | $63.63 | 4,449,550 |
| 2023-11-01 | $63.47 | $64.43 | $62.65 | $63.97 | $63.97 | 2,084,749 |
| 2023-10-31 | $62.86 | $63.42 | $62.40 | $63.06 | $63.06 | 2,168,207 |
| 2023-10-30 | $62.50 | $63.01 | $62.09 | $62.70 | $62.70 | 1,513,162 |
| 2023-10-27 | $63.39 | $63.81 | $61.64 | $61.94 | $61.94 | 2,139,782 |
| 2023-10-26 | $63.44 | $64.59 | $63.44 | $63.69 | $63.69 | 1,738,449 |
| 2023-10-25 | $63.45 | $64.00 | $63.21 | $63.30 | $63.30 | 1,560,309 |
| 2023-10-24 | $62.76 | $64.35 | $62.48 | $64.06 | $64.06 | 2,087,564 |
| 2023-10-23 | $62.40 | $63.08 | $61.70 | $61.84 | $61.84 | 2,574,143 |
| 2023-10-20 | $64.09 | $64.64 | $62.66 | $62.71 | $62.71 | 3,260,520 |
| 2023-10-19 | $65.52 | $65.86 | $63.78 | $64.00 | $64.00 | 2,490,178 |
| 2023-10-18 | $66.27 | $66.56 | $65.47 | $65.60 | $65.60 | 2,416,011 |
| 2023-10-17 | $65.66 | $66.49 | $65.49 | $66.37 | $66.37 | 1,895,634 |
| 2023-10-16 | $66.19 | $66.24 | $65.05 | $66.15 | $66.15 | 1,534,791 |
| 2023-10-13 | $65.42 | $66.15 | $65.07 | $65.69 | $65.69 | 1,710,200 |
| 2023-10-12 | $64.80 | $65.46 | $63.93 | $64.89 | $64.89 | 2,237,271 |
| 2023-10-11 | $63.81 | $65.04 | $63.52 | $64.93 | $64.93 | 1,957,992 |
| 2023-10-10 | $62.79 | $63.54 | $62.56 | $63.27 | $63.27 | 2,058,453 |
| 2023-10-09 | $61.88 | $62.55 | $61.48 | $62.53 | $62.53 | 1,666,711 |
| 2023-10-06 | $59.88 | $62.40 | $58.82 | $62.06 | $62.06 | 2,281,973 |
| 2023-10-05 | $61.18 | $61.68 | $60.26 | $60.69 | $60.69 | 2,423,128 |
| 2023-10-04 | $61.38 | $61.66 | $60.20 | $61.23 | $61.23 | 2,271,893 |
| 2023-10-03 | $60.48 | $61.55 | $59.59 | $61.23 | $61.23 | 2,684,541 |
| 2023-10-02 | $63.08 | $63.23 | $60.64 | $61.04 | $61.04 | 3,059,702 |
| 2023-09-29 | $64.06 | $64.32 | $62.23 | $63.29 | $63.29 | 2,901,541 |
| 2023-09-28 | $65.00 | $65.27 | $63.49 | $63.59 | $63.59 | 2,044,890 |
| 2023-09-27 | $65.68 | $66.01 | $65.03 | $65.30 | $64.55 | 2,922,841 |
| 2023-09-26 | $67.25 | $67.43 | $65.41 | $65.80 | $65.05 | 2,599,567 |
| 2023-09-25 | $67.68 | $68.04 | $67.33 | $67.64 | $66.86 | 1,767,840 |
| 2023-09-22 | $68.71 | $68.71 | $67.98 | $68.07 | $67.29 | 2,006,883 |
| 2023-09-21 | $69.43 | $70.00 | $68.85 | $68.90 | $68.11 | 2,550,625 |
| 2023-09-20 | $70.30 | $70.54 | $69.37 | $69.75 | $68.95 | 2,850,106 |
| 2023-09-19 | $71.29 | $71.49 | $70.14 | $70.19 | $69.39 | 1,724,994 |
| 2023-09-18 | $71.79 | $71.94 | $70.85 | $71.22 | $70.40 | 1,521,610 |
| 2023-09-15 | $71.21 | $72.12 | $71.16 | $71.56 | $71.56 | 2,876,658 |
| 2023-09-14 | $71.48 | $71.82 | $71.15 | $71.52 | $71.52 | 1,542,855 |
| 2023-09-13 | $70.42 | $71.08 | $70.18 | $70.74 | $70.74 | 2,195,487 |
| 2023-09-12 | $70.01 | $70.50 | $69.72 | $70.29 | $70.29 | 1,725,911 |
| 2023-09-11 | $70.00 | $70.59 | $69.75 | $69.87 | $69.87 | 1,170,202 |
| 2023-09-08 | $68.88 | $69.97 | $68.71 | $69.80 | $69.80 | 1,108,164 |
| 2023-09-07 | $68.25 | $69.31 | $67.74 | $68.68 | $68.68 | 1,689,990 |
| 2023-09-06 | $67.34 | $67.94 | $67.04 | $67.73 | $67.73 | 1,760,523 |
| 2023-09-05 | $68.18 | $68.44 | $66.78 | $67.23 | $67.23 | 1,454,899 |
| 2023-09-01 | $69.31 | $69.50 | $67.84 | $68.41 | $68.41 | 1,348,917 |
| 2023-08-31 | $70.11 | $70.42 | $68.83 | $68.85 | $68.85 | 2,533,010 |
| 2023-08-30 | $70.03 | $70.54 | $69.53 | $69.93 | $69.93 | 764,621 |
| 2023-08-29 | $69.73 | $70.29 | $69.53 | $70.16 | $70.16 | 815,959 |
| 2023-08-28 | $70.11 | $70.57 | $69.72 | $69.72 | $69.72 | 940,903 |
| 2023-08-25 | $69.86 | $70.29 | $69.40 | $69.93 | $69.93 | 970,910 |
| 2023-08-24 | $69.96 | $70.84 | $69.56 | $69.56 | $69.56 | 1,277,814 |
| 2023-08-23 | $69.84 | $70.00 | $69.22 | $69.92 | $69.92 | 1,479,067 |
| 2023-08-22 | $69.13 | $69.83 | $68.99 | $69.54 | $69.54 | 1,296,804 |
| 2023-08-21 | $68.85 | $69.31 | $67.92 | $69.01 | $69.01 | 1,380,028 |
| 2023-08-18 | $68.40 | $69.20 | $68.18 | $69.04 | $69.04 | 1,612,870 |
| 2023-08-17 | $69.30 | $70.10 | $68.59 | $68.60 | $68.60 | 1,897,031 |
| 2023-08-16 | $69.10 | $69.43 | $68.82 | $69.16 | $69.16 | 1,052,671 |
| 2023-08-15 | $69.44 | $69.54 | $68.80 | $68.82 | $68.82 | 1,430,621 |
| 2023-08-14 | $70.20 | $70.22 | $69.20 | $69.76 | $69.76 | 1,574,122 |
| 2023-08-11 | $70.18 | $70.65 | $69.83 | $70.53 | $70.53 | 814,507 |
| 2023-08-10 | $70.48 | $71.02 | $69.66 | $69.95 | $69.95 | 1,472,330 |
| 2023-08-09 | $70.24 | $70.91 | $69.79 | $70.28 | $70.28 | 1,282,159 |
| 2023-08-08 | $69.64 | $70.54 | $69.02 | $70.50 | $70.50 | 1,096,954 |
| 2023-08-07 | $70.00 | $70.16 | $69.55 | $69.79 | $69.79 | 980,439 |
| 2023-08-04 | $70.58 | $70.85 | $69.00 | $69.24 | $69.24 | 1,633,430 |
| 2023-08-03 | $71.29 | $71.29 | $70.05 | $70.34 | $70.34 | 1,103,555 |
| 2023-08-02 | $70.88 | $72.06 | $70.37 | $71.54 | $71.54 | 1,283,404 |
| 2023-08-01 | $71.94 | $72.53 | $70.96 | $71.04 | $71.04 | 1,391,589 |
| 2023-07-31 | $72.81 | $72.81 | $71.39 | $71.96 | $71.96 | 2,855,220 |
| 2023-07-28 | $72.85 | $74.23 | $71.91 | $72.96 | $72.96 | 2,498,706 |
| 2023-07-27 | $71.77 | $72.52 | $70.71 | $70.86 | $70.86 | 1,463,028 |
| 2023-07-26 | $72.39 | $73.36 | $71.74 | $72.10 | $72.10 | 1,679,787 |
| 2023-07-25 | $72.54 | $72.79 | $72.03 | $72.39 | $72.39 | 1,581,031 |
| 2023-07-24 | $72.40 | $72.83 | $72.01 | $72.54 | $72.54 | 1,037,662 |
| 2023-07-21 | $72.44 | $72.93 | $71.97 | $72.40 | $72.40 | 1,360,890 |
| 2023-07-20 | $70.76 | $72.36 | $70.29 | $72.15 | $72.15 | 1,543,207 |
| 2023-07-19 | $69.53 | $71.00 | $69.53 | $70.64 | $70.64 | 1,143,291 |
| 2023-07-18 | $69.85 | $70.50 | $68.48 | $69.37 | $69.37 | 1,027,876 |
| 2023-07-17 | $70.07 | $70.54 | $69.65 | $69.89 | $69.89 | 895,158 |
| 2023-07-14 | $70.78 | $71.00 | $70.11 | $70.47 | $70.47 | 876,710 |
| 2023-07-13 | $70.24 | $70.96 | $70.05 | $70.95 | $70.95 | 1,037,690 |
| 2023-07-12 | $69.67 | $70.58 | $69.49 | $70.46 | $70.46 | 897,821 |
| 2023-07-11 | $68.45 | $69.40 | $68.32 | $69.38 | $69.38 | 729,651 |
| 2023-07-10 | $68.60 | $68.91 | $67.65 | $68.31 | $68.31 | 990,680 |
| 2023-07-07 | $68.50 | $69.54 | $68.19 | $68.86 | $68.86 | 1,139,624 |
| 2023-07-06 | $69.54 | $69.75 | $69.00 | $69.43 | $69.43 | 1,526,468 |
| 2023-07-05 | $68.84 | $70.80 | $68.62 | $70.23 | $70.23 | 1,988,994 |
| 2023-07-03 | $68.48 | $69.43 | $68.32 | $69.09 | $69.09 | 736,247 |
| 2023-06-30 | $68.91 | $69.61 | $68.83 | $69.45 | $68.72 | 1,766,141 |
| 2023-06-29 | $67.68 | $69.07 | $67.54 | $68.57 | $67.85 | 1,539,526 |
| 2023-06-28 | $69.29 | $69.29 | $68.13 | $68.37 | $67.65 | 1,426,732 |
| 2023-06-27 | $69.03 | $69.46 | $68.82 | $69.40 | $68.67 | 1,330,282 |
| 2023-06-26 | $68.14 | $69.05 | $67.91 | $68.80 | $68.07 | 1,205,361 |
| 2023-06-23 | $68.96 | $69.15 | $67.67 | $67.76 | $67.04 | 1,590,170 |
| 2023-06-22 | $70.00 | $70.21 | $68.95 | $69.09 | $68.36 | 1,056,345 |
| 2023-06-21 | $68.69 | $69.97 | $68.37 | $69.73 | $68.99 | 1,245,379 |
| 2023-06-20 | $70.23 | $70.25 | $68.65 | $68.77 | $68.77 | 1,379,007 |
| 2023-06-16 | $69.19 | $70.67 | $69.05 | $70.18 | $70.18 | 3,758,001 |
| 2023-06-15 | $68.53 | $69.10 | $67.98 | $68.80 | $68.80 | 1,113,952 |
| 2023-06-14 | $68.12 | $68.68 | $67.89 | $68.17 | $68.17 | 1,997,629 |
| 2023-06-13 | $67.21 | $68.15 | $67.13 | $67.88 | $67.88 | 1,185,240 |
| 2023-06-12 | $67.90 | $68.16 | $67.25 | $67.65 | $67.65 | 1,132,340 |
| 2023-06-09 | $68.57 | $68.74 | $67.15 | $67.72 | $67.72 | 2,002,703 |
| 2023-06-08 | $68.60 | $68.89 | $67.74 | $68.57 | $68.57 | 1,409,625 |
| 2023-06-07 | $67.06 | $68.79 | $66.36 | $68.70 | $68.70 | 1,555,321 |
| 2023-06-06 | $67.37 | $67.64 | $66.70 | $66.71 | $66.71 | 1,055,296 |
| 2023-06-05 | $66.79 | $68.00 | $66.52 | $66.80 | $66.80 | 879,551 |
| 2023-06-02 | $66.46 | $67.48 | $66.01 | $66.68 | $66.68 | 1,877,278 |
| 2023-06-01 | $67.31 | $67.54 | $66.07 | $66.68 | $66.68 | 2,042,912 |
| 2023-05-31 | $65.73 | $67.66 | $65.73 | $67.52 | $67.52 | 3,926,377 |
| 2023-05-30 | $65.69 | $66.92 | $65.50 | $65.72 | $65.72 | 1,456,525 |
| 2023-05-26 | $65.60 | $66.19 | $64.66 | $65.63 | $65.63 | 1,644,578 |
| 2023-05-25 | $66.43 | $66.46 | $65.12 | $65.66 | $65.66 | 1,471,409 |
| 2023-05-24 | $67.00 | $67.39 | $66.32 | $66.58 | $66.58 | 1,020,600 |
| 2023-05-23 | $67.49 | $68.34 | $67.27 | $67.37 | $67.37 | 1,007,070 |
| 2023-05-22 | $68.52 | $68.70 | $67.39 | $67.68 | $67.68 | 1,371,600 |
| 2023-05-19 | $69.28 | $69.61 | $68.12 | $68.24 | $68.24 | 1,788,656 |
| 2023-05-18 | $69.30 | $69.43 | $68.21 | $68.85 | $68.85 | 1,502,811 |
| 2023-05-17 | $70.61 | $70.62 | $69.58 | $69.74 | $69.74 | 1,607,638 |
| 2023-05-16 | $72.23 | $72.25 | $70.25 | $70.30 | $70.30 | 1,232,603 |
| 2023-05-15 | $74.01 | $74.24 | $71.97 | $72.24 | $72.24 | 1,255,996 |
| 2023-05-12 | $73.73 | $74.33 | $73.00 | $73.68 | $73.68 | 1,508,266 |
| 2023-05-11 | $74.29 | $74.39 | $72.99 | $73.21 | $73.21 | 2,011,077 |
| 2023-05-10 | $74.03 | $74.40 | $73.46 | $74.19 | $74.19 | 958,420 |
| 2023-05-09 | $73.17 | $73.71 | $72.93 | $73.63 | $73.63 | 1,110,614 |
| 2023-05-08 | $73.32 | $73.97 | $72.96 | $73.39 | $73.39 | 783,343 |
| 2023-05-05 | $71.89 | $73.73 | $71.06 | $73.56 | $73.56 | 1,569,344 |
| 2023-05-04 | $72.31 | $73.29 | $70.92 | $72.49 | $72.49 | 2,365,153 |
| 2023-05-03 | $74.41 | $74.41 | $71.43 | $71.67 | $71.67 | 2,628,943 |
| 2023-05-02 | $73.95 | $74.12 | $72.70 | $73.28 | $73.28 | 2,214,482 |
| 2023-05-01 | $73.73 | $74.92 | $73.52 | $73.95 | $73.95 | 1,353,522 |
| 2023-04-28 | $73.30 | $73.87 | $73.21 | $73.60 | $73.60 | 1,646,714 |
| 2023-04-27 | $73.26 | $73.71 | $72.50 | $73.57 | $73.57 | 1,182,175 |
| 2023-04-26 | $73.33 | $73.94 | $72.48 | $73.00 | $73.00 | 1,534,836 |
| 2023-04-25 | $73.50 | $74.10 | $73.39 | $73.77 | $73.77 | 880,986 |
| 2023-04-24 | $73.06 | $73.68 | $72.76 | $73.67 | $73.67 | 885,693 |
| 2023-04-21 | $73.50 | $73.61 | $72.75 | $72.93 | $72.93 | 922,879 |
| 2023-04-20 | $72.82 | $73.35 | $72.44 | $73.00 | $73.00 | 1,107,090 |
| 2023-04-19 | $72.08 | $73.19 | $72.08 | $72.74 | $72.74 | 1,280,132 |
| 2023-04-18 | $72.10 | $72.84 | $71.95 | $72.11 | $72.11 | 1,395,829 |
| 2023-04-17 | $71.77 | $72.18 | $71.45 | $72.08 | $72.08 | 1,398,938 |
| 2023-04-14 | $72.32 | $72.35 | $71.44 | $71.61 | $71.61 | 1,285,374 |
| 2023-04-13 | $72.50 | $73.25 | $71.63 | $72.95 | $72.95 | 1,731,723 |
| 2023-04-12 | $73.15 | $73.32 | $72.63 | $73.07 | $73.07 | 1,550,637 |
| 2023-04-11 | $72.82 | $73.31 | $72.68 | $72.81 | $72.81 | 1,200,068 |
| 2023-04-10 | $72.19 | $72.92 | $71.95 | $72.84 | $72.84 | 1,129,413 |
| 2023-04-06 | $72.50 | $72.75 | $71.76 | $72.56 | $72.56 | 1,349,799 |
| 2023-04-05 | $70.59 | $72.45 | $70.31 | $72.26 | $72.26 | 1,921,233 |
| 2023-04-04 | $70.34 | $70.69 | $69.79 | $70.29 | $70.29 | 1,527,523 |
| 2023-04-03 | $70.13 | $71.20 | $69.67 | $70.54 | $70.54 | 2,468,355 |
| 2023-03-31 | $70.17 | $70.66 | $69.73 | $70.59 | $70.59 | 1,937,167 |
| 2023-03-30 | $69.27 | $70.04 | $69.27 | $70.00 | $70.00 | 2,386,103 |
| 2023-03-29 | $69.19 | $69.99 | $69.14 | $69.80 | $69.07 | 1,872,724 |
| 2023-03-28 | $68.35 | $69.43 | $68.27 | $68.70 | $67.98 | 1,500,091 |
| 2023-03-27 | $68.80 | $69.06 | $68.31 | $68.53 | $67.82 | 1,976,885 |
| 2023-03-24 | $66.10 | $68.42 | $65.81 | $68.38 | $67.67 | 2,041,433 |
| 2023-03-23 | $66.16 | $67.59 | $65.36 | $66.04 | $65.35 | 2,614,208 |
| 2023-03-22 | $67.70 | $68.24 | $66.29 | $66.31 | $65.62 | 1,872,743 |
| 2023-03-21 | $69.20 | $69.45 | $67.22 | $67.81 | $67.10 | 2,427,051 |
| 2023-03-20 | $68.20 | $69.32 | $68.11 | $69.00 | $68.28 | 2,204,109 |
| 2023-03-17 | $68.95 | $69.01 | $67.39 | $67.76 | $67.05 | 4,978,041 |
| 2023-03-16 | $67.53 | $69.06 | $67.14 | $68.98 | $68.26 | 2,203,125 |
| 2023-03-15 | $67.74 | $68.91 | $67.22 | $68.12 | $67.41 | 2,115,567 |
| 2023-03-14 | $68.07 | $69.06 | $67.40 | $68.30 | $67.59 | 1,512,175 |
| 2023-03-13 | $65.87 | $68.62 | $65.73 | $67.39 | $66.69 | 1,580,107 |
| 2023-03-10 | $67.19 | $67.35 | $65.77 | $66.23 | $65.54 | 1,856,667 |
| 2023-03-09 | $68.54 | $68.78 | $66.82 | $67.00 | $66.30 | 1,699,749 |
| 2023-03-08 | $67.35 | $68.42 | $67.15 | $68.29 | $67.58 | 1,574,714 |
| 2023-03-07 | $68.58 | $68.71 | $67.05 | $67.39 | $66.69 | 1,917,488 |
| 2023-03-06 | $67.36 | $68.50 | $67.33 | $68.42 | $67.71 | 2,370,212 |
| 2023-03-03 | $65.67 | $67.34 | $65.36 | $67.30 | $66.60 | 1,807,434 |
| 2023-03-02 | $64.40 | $65.70 | $63.93 | $65.56 | $64.88 | 2,450,546 |
| 2023-03-01 | $66.00 | $66.00 | $64.40 | $64.59 | $63.92 | 2,738,916 |
| 2023-02-28 | $67.94 | $68.15 | $66.17 | $66.21 | $65.52 | 3,012,368 |
| 2023-02-27 | $69.10 | $69.79 | $68.04 | $68.13 | $68.13 | 1,829,848 |
| 2023-02-24 | $66.55 | $68.89 | $66.51 | $68.63 | $68.63 | 3,337,130 |
| 2023-02-23 | $66.65 | $67.05 | $65.51 | $65.86 | $65.86 | 2,142,347 |
| 2023-02-22 | $66.45 | $67.18 | $66.03 | $66.20 | $66.20 | 1,702,786 |
| 2023-02-21 | $67.35 | $67.54 | $66.48 | $66.71 | $66.71 | 1,700,489 |
| 2023-02-17 | $67.32 | $67.87 | $66.71 | $67.59 | $67.59 | 6,051,845 |
| 2023-02-16 | $66.84 | $67.60 | $66.27 | $67.22 | $67.22 | 918,898 |
| 2023-02-15 | $67.26 | $67.73 | $66.78 | $67.70 | $67.70 | 1,293,097 |
| 2023-02-14 | $67.84 | $68.42 | $67.25 | $67.54 | $67.54 | 1,039,178 |
| 2023-02-13 | $67.01 | $68.18 | $66.99 | $68.02 | $68.02 | 1,111,113 |
| 2023-02-10 | $66.04 | $67.15 | $65.84 | $67.01 | $67.01 | 1,031,375 |
| 2023-02-09 | $66.91 | $67.30 | $65.70 | $65.81 | $65.81 | 992,683 |
| 2023-02-08 | $66.96 | $67.31 | $66.62 | $66.81 | $66.81 | 1,025,574 |
| 2023-02-07 | $67.55 | $67.86 | $66.72 | $67.31 | $67.31 | 1,414,433 |
| 2023-02-06 | $66.61 | $67.84 | $66.34 | $67.81 | $67.81 | 2,373,038 |
| 2023-02-03 | $68.13 | $68.32 | $66.23 | $66.87 | $66.87 | 2,281,222 |
| 2023-02-02 | $68.03 | $70.06 | $67.64 | $68.74 | $68.74 | 2,491,496 |
| 2023-02-01 | $68.03 | $68.61 | $66.91 | $67.87 | $67.87 | 2,265,029 |
| 2023-01-31 | $68.63 | $68.92 | $67.69 | $68.90 | $68.90 | 2,172,114 |
| 2023-01-30 | $68.37 | $68.97 | $68.10 | $68.14 | $68.14 | 1,333,018 |
| 2023-01-27 | $68.29 | $68.89 | $68.10 | $68.74 | $68.74 | 1,229,965 |
| 2023-01-26 | $67.40 | $68.50 | $67.37 | $68.37 | $68.37 | 1,609,253 |
| 2023-01-25 | $67.17 | $67.74 | $66.93 | $67.53 | $67.53 | 1,635,317 |
| 2023-01-24 | $66.85 | $68.08 | $66.22 | $67.82 | $67.82 | 1,417,690 |
| 2023-01-23 | $66.71 | $68.18 | $66.64 | $67.03 | $67.03 | 1,856,311 |
| 2023-01-20 | $65.67 | $66.80 | $64.93 | $66.73 | $66.73 | 1,895,337 |
| 2023-01-19 | $66.46 | $66.66 | $65.24 | $65.67 | $65.67 | 2,273,957 |
| 2023-01-18 | $68.94 | $68.99 | $66.76 | $66.79 | $66.79 | 1,893,763 |
| 2023-01-17 | $68.74 | $69.66 | $68.55 | $68.70 | $68.70 | 3,081,955 |
| 2023-01-13 | $67.93 | $68.40 | $67.20 | $68.20 | $68.20 | 1,485,606 |
| 2023-01-12 | $69.50 | $69.80 | $68.43 | $68.45 | $68.45 | 3,764,671 |
| 2023-01-11 | $68.36 | $69.48 | $68.04 | $69.42 | $69.42 | 4,205,728 |
| 2023-01-10 | $67.41 | $68.42 | $66.40 | $68.20 | $68.20 | 2,735,053 |
| 2023-01-09 | $66.85 | $68.28 | $66.55 | $67.79 | $67.79 | 1,990,719 |
| 2023-01-06 | $65.67 | $67.19 | $65.64 | $66.87 | $66.87 | 1,591,422 |
| 2023-01-05 | $65.91 | $66.12 | $64.33 | $64.89 | $64.89 | 1,738,146 |
| 2023-01-04 | $64.80 | $66.99 | $64.58 | $66.39 | $66.39 | 3,094,465 |
| 2023-01-03 | $64.01 | $64.37 | $62.87 | $64.28 | $64.28 | 1,769,801 |
| 2022-12-30 | $64.45 | $64.52 | $62.72 | $63.62 | $63.62 | 1,532,084 |
| 2022-12-29 | $64.43 | $64.91 | $64.24 | $64.40 | $64.40 | 1,418,188 |
| 2022-12-28 | $65.96 | $66.17 | $64.88 | $65.02 | $64.28 | 1,192,818 |
| 2022-12-27 | $65.40 | $66.09 | $64.94 | $65.82 | $65.07 | 1,058,378 |
| 2022-12-23 | $64.43 | $65.25 | $64.23 | $65.18 | $64.44 | 1,000,094 |
| 2022-12-22 | $64.77 | $64.89 | $63.37 | $64.50 | $63.77 | 1,595,726 |
| 2022-12-21 | $65.23 | $65.56 | $64.77 | $65.22 | $64.48 | 1,361,779 |
| 2022-12-20 | $65.04 | $65.10 | $64.19 | $64.88 | $64.15 | 1,261,149 |
| 2022-12-19 | $65.00 | $65.78 | $64.34 | $64.95 | $64.21 | 1,396,215 |
| 2022-12-16 | $66.06 | $66.25 | $64.35 | $65.10 | $64.36 | 4,609,155 |
| 2022-12-15 | $67.16 | $67.27 | $66.00 | $66.73 | $65.97 | 1,854,227 |
| 2022-12-14 | $68.03 | $68.96 | $67.39 | $67.65 | $66.88 | 1,670,400 |
| 2022-12-13 | $68.49 | $69.05 | $66.83 | $67.87 | $67.10 | 1,685,766 |
| 2022-12-12 | $66.29 | $67.65 | $65.74 | $67.42 | $66.66 | 1,911,256 |
| 2022-12-09 | $65.39 | $66.67 | $65.29 | $65.79 | $65.05 | 1,493,500 |
| 2022-12-08 | $65.40 | $65.64 | $65.19 | $65.40 | $64.66 | 1,807,249 |
| 2022-12-07 | $65.94 | $66.44 | $65.23 | $65.37 | $64.63 | 1,758,771 |
| 2022-12-06 | $65.04 | $66.06 | $65.00 | $66.02 | $65.27 | 1,816,126 |
| 2022-12-05 | $64.76 | $65.43 | $64.70 | $65.12 | $64.38 | 1,251,318 |
| 2022-12-02 | $64.72 | $65.50 | $64.53 | $65.37 | $64.63 | 1,658,808 |
| 2022-12-01 | $67.01 | $67.10 | $65.45 | $65.52 | $64.78 | 2,779,956 |
| 2022-11-30 | $63.39 | $66.72 | $63.14 | $66.66 | $65.91 | 5,860,653 |
| 2022-11-29 | $63.14 | $63.71 | $62.58 | $63.51 | $62.79 | 2,217,951 |
| 2022-11-28 | $63.64 | $64.00 | $63.18 | $63.39 | $62.67 | 2,610,520 |
| 2022-11-25 | $64.03 | $64.43 | $63.81 | $64.23 | $64.23 | 625,948 |
| 2022-11-23 | $62.32 | $63.75 | $62.32 | $63.73 | $63.73 | 1,717,373 |
| 2022-11-22 | $62.56 | $63.60 | $62.00 | $62.43 | $62.43 | 1,079,013 |
| 2022-11-21 | $61.61 | $62.39 | $61.52 | $61.96 | $61.96 | 1,180,285 |
| 2022-11-18 | $60.58 | $62.06 | $60.58 | $61.72 | $61.72 | 1,722,295 |
| 2022-11-17 | $60.30 | $60.46 | $59.30 | $59.84 | $59.84 | 1,278,257 |
| 2022-11-16 | $60.59 | $61.37 | $60.56 | $61.03 | $61.03 | 1,387,699 |
| 2022-11-15 | $60.64 | $61.44 | $59.88 | $60.67 | $60.67 | 2,218,462 |
| 2022-11-14 | $59.97 | $60.54 | $59.73 | $59.92 | $59.92 | 1,871,158 |
| 2022-11-11 | $60.38 | $60.47 | $59.22 | $59.87 | $59.87 | 1,324,168 |
| 2022-11-10 | $59.31 | $60.44 | $58.50 | $60.29 | $60.29 | 1,953,432 |
| 2022-11-09 | $57.80 | $58.18 | $57.26 | $57.31 | $57.31 | 1,206,711 |
| 2022-11-08 | $58.07 | $58.54 | $57.38 | $58.01 | $58.01 | 1,511,438 |
| 2022-11-07 | $58.78 | $58.92 | $56.67 | $57.75 | $57.75 | 1,849,242 |
| 2022-11-04 | $58.80 | $59.76 | $58.16 | $59.03 | $59.03 | 1,368,312 |
| 2022-11-03 | $58.31 | $59.09 | $57.79 | $58.45 | $58.45 | 1,732,207 |
| 2022-11-02 | $59.47 | $60.52 | $58.19 | $58.76 | $58.76 | 3,324,532 |
| 2022-11-01 | $60.80 | $60.80 | $59.73 | $60.51 | $60.51 | 1,678,623 |
| 2022-10-31 | $59.82 | $60.43 | $59.24 | $60.04 | $60.04 | 2,289,883 |
| 2022-10-28 | $58.66 | $60.29 | $58.66 | $60.23 | $60.23 | 1,961,395 |
| 2022-10-27 | $57.61 | $58.68 | $57.47 | $58.38 | $58.38 | 2,317,876 |
| 2022-10-26 | $57.26 | $57.55 | $56.52 | $56.88 | $56.88 | 1,590,129 |
| 2022-10-25 | $55.62 | $57.20 | $55.55 | $56.85 | $56.85 | 3,788,663 |
| 2022-10-24 | $56.00 | $56.50 | $55.30 | $55.77 | $55.77 | 1,618,129 |
| 2022-10-21 | $55.07 | $56.00 | $54.73 | $55.64 | $55.64 | 1,365,519 |
| 2022-10-20 | $56.75 | $56.75 | $54.68 | $54.94 | $54.94 | 1,336,446 |
| 2022-10-19 | $56.56 | $57.21 | $56.18 | $56.74 | $56.74 | 1,392,886 |
| 2022-10-18 | $57.83 | $58.18 | $56.86 | $57.42 | $57.42 | 1,762,206 |
| 2022-10-17 | $55.94 | $57.28 | $55.94 | $57.12 | $57.12 | 1,954,673 |
| 2022-10-14 | $57.45 | $57.71 | $54.94 | $55.03 | $55.03 | 2,787,026 |
| 2022-10-13 | $55.00 | $57.21 | $54.45 | $56.90 | $56.90 | 1,860,809 |
| 2022-10-12 | $57.15 | $57.43 | $55.51 | $55.56 | $55.56 | 1,813,460 |
| 2022-10-11 | $57.62 | $58.37 | $57.10 | $57.46 | $57.46 | 1,309,263 |
| 2022-10-10 | $58.87 | $59.53 | $57.83 | $57.85 | $57.85 | 1,612,601 |
| 2022-10-07 | $58.63 | $58.94 | $57.94 | $58.63 | $58.63 | 2,779,006 |
| 2022-10-06 | $59.95 | $60.00 | $58.25 | $58.65 | $58.65 | 2,906,076 |
| 2022-10-05 | $59.93 | $60.68 | $59.17 | $60.09 | $60.09 | 2,161,780 |
| 2022-10-04 | $59.34 | $60.94 | $59.22 | $60.83 | $60.83 | 2,860,733 |
| 2022-10-03 | $57.81 | $59.66 | $57.33 | $59.40 | $59.40 | 3,059,917 |
| 2022-09-30 | $57.82 | $58.01 | $56.56 | $56.58 | $56.58 | 6,264,674 |
| 2022-09-29 | $60.44 | $60.49 | $57.40 | $57.46 | $57.46 | 2,551,551 |
| 2022-09-28 | $62.15 | $62.32 | $61.07 | $61.31 | $60.57 | 4,032,030 |
| 2022-09-27 | $63.49 | $64.07 | $61.29 | $61.37 | $60.63 | 2,249,353 |
| 2022-09-26 | $64.76 | $64.92 | $62.52 | $63.17 | $62.41 | 1,742,097 |
| 2022-09-23 | $65.00 | $65.14 | $63.46 | $64.86 | $64.86 | 1,341,486 |
| 2022-09-22 | $66.20 | $66.58 | $65.51 | $65.80 | $65.80 | 1,497,220 |
| 2022-09-21 | $68.13 | $68.38 | $66.20 | $66.21 | $66.21 | 1,365,923 |
| 2022-09-20 | $67.90 | $68.10 | $66.95 | $67.71 | $67.71 | 1,219,113 |
| 2022-09-19 | $67.30 | $68.49 | $67.01 | $68.37 | $68.37 | 1,211,333 |
| 2022-09-16 | $68.42 | $68.45 | $66.98 | $67.52 | $67.52 | 2,949,825 |
| 2022-09-15 | $69.24 | $69.33 | $68.13 | $68.30 | $68.30 | 2,059,234 |
| 2022-09-14 | $69.17 | $69.81 | $68.95 | $69.49 | $69.49 | 1,881,862 |
| 2022-09-13 | $70.35 | $70.64 | $68.43 | $68.90 | $68.90 | 1,642,452 |
| 2022-09-12 | $69.18 | $71.20 | $69.18 | $71.12 | $71.12 | 1,821,843 |
| 2022-09-09 | $69.08 | $69.54 | $68.13 | $69.10 | $69.10 | 1,332,376 |
| 2022-09-08 | $67.90 | $68.68 | $67.55 | $68.53 | $68.53 | 1,449,546 |
| 2022-09-07 | $66.02 | $68.16 | $66.02 | $68.03 | $68.03 | 2,223,800 |
| 2022-09-06 | $67.16 | $67.50 | $65.24 | $65.87 | $65.87 | 3,214,636 |
| 2022-09-02 | $68.56 | $69.26 | $67.78 | $67.96 | $67.96 | 1,301,111 |
| 2022-09-01 | $67.76 | $68.55 | $67.04 | $68.27 | $68.27 | 1,695,142 |
| 2022-08-31 | $68.74 | $69.37 | $67.74 | $67.77 | $67.77 | 2,023,038 |
| 2022-08-30 | $69.59 | $69.79 | $68.40 | $68.82 | $68.82 | 1,090,267 |
| 2022-08-29 | $68.84 | $70.07 | $68.20 | $69.65 | $69.65 | 903,508 |
| 2022-08-26 | $70.20 | $70.51 | $69.18 | $69.27 | $69.27 | 1,046,378 |
| 2022-08-25 | $69.42 | $70.11 | $68.79 | $70.09 | $70.09 | 1,191,678 |
| 2022-08-24 | $69.07 | $69.26 | $68.36 | $69.16 | $69.16 | 1,054,438 |
| 2022-08-23 | $70.28 | $70.28 | $69.14 | $69.36 | $69.36 | 1,188,686 |
| 2022-08-22 | $71.03 | $71.10 | $70.07 | $70.23 | $70.23 | 889,730 |
| 2022-08-19 | $71.71 | $71.86 | $71.15 | $71.54 | $71.54 | 1,231,095 |
| 2022-08-18 | $72.16 | $72.57 | $71.55 | $71.79 | $71.79 | 1,411,109 |
| 2022-08-17 | $71.44 | $72.14 | $71.14 | $72.06 | $72.06 | 1,735,832 |
| 2022-08-16 | $71.40 | $71.94 | $71.23 | $71.81 | $71.81 | 1,144,711 |
| 2022-08-15 | $70.52 | $71.53 | $70.37 | $71.40 | $71.40 | 993,868 |
| 2022-08-12 | $69.56 | $70.84 | $69.35 | $70.75 | $70.75 | 1,675,089 |
| 2022-08-11 | $68.22 | $69.27 | $67.67 | $69.00 | $69.00 | 1,768,612 |
| 2022-08-10 | $68.56 | $68.64 | $67.58 | $68.11 | $68.11 | 1,400,388 |
| 2022-08-09 | $68.01 | $68.24 | $67.62 | $68.11 | $68.11 | 1,591,554 |
| 2022-08-08 | $68.70 | $69.25 | $67.28 | $67.70 | $67.70 | 1,474,812 |
| 2022-08-05 | $68.85 | $69.16 | $68.10 | $68.26 | $68.26 | 2,393,429 |
| 2022-08-04 | $69.27 | $69.41 | $68.76 | $68.95 | $68.95 | 1,466,791 |
| 2022-08-03 | $68.68 | $69.61 | $67.72 | $69.30 | $69.30 | 1,866,900 |
| 2022-08-02 | $67.21 | $69.38 | $67.01 | $68.62 | $68.62 | 2,951,920 |
| 2022-08-01 | $67.49 | $67.76 | $66.45 | $66.99 | $66.99 | 1,606,023 |
| 2022-07-29 | $66.89 | $67.87 | $66.07 | $67.77 | $67.77 | 3,148,203 |
| 2022-07-28 | $64.10 | $65.83 | $63.65 | $65.49 | $65.49 | 1,648,542 |
| 2022-07-27 | $63.16 | $63.56 | $62.69 | $63.39 | $63.39 | 2,118,095 |
| 2022-07-26 | $62.82 | $63.40 | $62.79 | $63.22 | $63.22 | 1,952,196 |
| 2022-07-25 | $61.20 | $62.76 | $61.17 | $62.75 | $62.75 | 1,070,552 |
| 2022-07-22 | $61.27 | $61.68 | $60.92 | $61.33 | $61.33 | 764,820 |
| 2022-07-21 | $60.79 | $60.92 | $60.15 | $60.76 | $60.76 | 1,037,062 |
| 2022-07-20 | $61.66 | $61.93 | $60.61 | $60.86 | $60.86 | 1,765,111 |
| 2022-07-19 | $61.42 | $62.15 | $61.11 | $61.64 | $61.64 | 1,362,923 |
| 2022-07-18 | $61.40 | $61.74 | $60.79 | $60.98 | $60.98 | 1,068,367 |
| 2022-07-15 | $61.83 | $61.83 | $60.75 | $61.56 | $61.56 | 1,128,002 |
| 2022-07-14 | $59.87 | $61.41 | $59.73 | $61.29 | $61.29 | 1,907,448 |
| 2022-07-13 | $61.60 | $62.94 | $61.42 | $62.20 | $62.20 | 1,272,434 |
| 2022-07-12 | $62.06 | $63.10 | $61.95 | $62.28 | $62.28 | 706,445 |
| 2022-07-11 | $62.22 | $62.87 | $61.76 | $62.50 | $62.50 | 831,725 |
| 2022-07-08 | $62.85 | $62.88 | $62.07 | $62.47 | $62.47 | 942,564 |
| 2022-07-07 | $62.61 | $63.28 | $62.43 | $62.72 | $62.72 | 1,718,812 |
| 2022-07-06 | $62.10 | $62.95 | $61.50 | $62.25 | $62.25 | 1,247,861 |
| 2022-07-05 | $63.39 | $63.49 | $60.33 | $61.69 | $61.69 | 1,842,276 |
| 2022-07-01 | $62.74 | $63.84 | $62.53 | $63.75 | $63.75 | 1,764,906 |
| 2022-06-30 | $62.48 | $63.75 | $62.09 | $63.24 | $62.55 | 2,233,729 |
| 2022-06-29 | $62.67 | $62.90 | $61.98 | $62.86 | $62.18 | 1,009,910 |
| 2022-06-28 | $63.66 | $64.02 | $62.30 | $62.39 | $61.71 | 1,669,367 |
| 2022-06-27 | $62.70 | $63.51 | $62.44 | $63.27 | $62.58 | 1,498,338 |
| 2022-06-24 | $60.98 | $62.96 | $60.85 | $62.79 | $62.11 | 1,672,000 |
| 2022-06-23 | $60.29 | $60.95 | $60.28 | $60.72 | $60.06 | 1,384,903 |
| 2022-06-22 | $59.77 | $60.74 | $59.56 | $60.12 | $59.47 | 1,381,318 |
| 2022-06-21 | $59.18 | $60.65 | $59.06 | $60.28 | $59.63 | 1,834,893 |
| 2022-06-17 | $60.61 | $60.86 | $58.60 | $58.92 | $58.28 | 3,924,168 |
| 2022-06-16 | $60.19 | $60.47 | $59.11 | $60.33 | $59.67 | 2,175,455 |
| 2022-06-15 | $61.45 | $62.13 | $60.24 | $61.13 | $60.47 | 1,897,958 |
| 2022-06-14 | $62.78 | $62.80 | $60.22 | $60.98 | $60.32 | 1,988,245 |
| 2022-06-13 | $65.73 | $66.22 | $62.05 | $62.38 | $61.70 | 2,579,265 |
| 2022-06-10 | $65.84 | $67.52 | $65.61 | $66.98 | $66.25 | 1,624,758 |
| 2022-06-09 | $69.54 | $70.22 | $66.65 | $66.74 | $66.02 | 1,410,456 |
| 2022-06-08 | $69.76 | $70.18 | $68.92 | $69.13 | $68.38 | 1,202,119 |
| 2022-06-07 | $69.31 | $70.26 | $69.01 | $70.23 | $69.47 | 1,632,349 |
| 2022-06-06 | $69.71 | $69.98 | $69.19 | $69.40 | $68.65 | 1,232,893 |
| 2022-06-03 | $70.00 | $70.46 | $69.66 | $69.78 | $69.02 | 1,423,299 |
| 2022-06-02 | $70.07 | $70.49 | $68.39 | $70.36 | $69.60 | 1,492,581 |
| 2022-06-01 | $70.23 | $70.28 | $68.58 | $69.73 | $68.97 | 2,054,244 |
| 2022-05-31 | $69.44 | $70.15 | $68.81 | $69.91 | $69.15 | 3,662,551 |
| 2022-05-27 | $68.81 | $70.62 | $68.80 | $70.06 | $69.30 | 2,300,633 |
| 2022-05-26 | $68.78 | $69.72 | $68.61 | $69.03 | $68.28 | 2,069,170 |
| 2022-05-25 | $68.04 | $68.48 | $67.56 | $68.42 | $67.68 | 1,404,281 |
| 2022-05-24 | $66.55 | $68.11 | $66.05 | $68.08 | $67.34 | 1,251,605 |
| 2022-05-23 | $66.59 | $67.12 | $65.92 | $66.45 | $65.73 | 1,336,228 |
| 2022-05-20 | $65.71 | $66.12 | $64.81 | $65.85 | $65.13 | 1,886,743 |
| 2022-05-19 | $65.77 | $66.02 | $64.56 | $65.85 | $65.13 | 2,047,703 |
| 2022-05-18 | $66.76 | $67.04 | $65.68 | $65.83 | $65.12 | 1,475,975 |
| 2022-05-17 | $67.02 | $67.02 | $65.76 | $66.66 | $65.94 | 2,077,526 |
| 2022-05-16 | $65.93 | $67.03 | $65.54 | $66.59 | $65.87 | 2,520,680 |
| 2022-05-13 | $65.67 | $65.85 | $64.77 | $65.46 | $64.75 | 3,002,716 |
| 2022-05-12 | $66.05 | $67.32 | $64.33 | $64.86 | $64.16 | 4,459,745 |
| 2022-05-11 | $67.64 | $69.39 | $67.50 | $68.42 | $67.68 | 1,696,285 |
| 2022-05-10 | $69.36 | $70.67 | $66.82 | $67.49 | $66.76 | 2,717,347 |
| 2022-05-09 | $70.06 | $70.80 | $69.14 | $70.06 | $69.30 | 2,633,054 |
| 2022-05-06 | $68.63 | $70.47 | $68.63 | $70.30 | $69.54 | 1,588,087 |
| 2022-05-05 | $70.24 | $70.68 | $68.22 | $68.82 | $68.07 | 1,335,028 |
| 2022-05-04 | $68.26 | $70.59 | $68.26 | $70.36 | $69.60 | 1,994,402 |
| 2022-05-03 | $68.53 | $69.71 | $68.07 | $68.42 | $67.68 | 2,083,092 |
| 2022-05-02 | $69.25 | $69.62 | $67.26 | $67.91 | $67.17 | 2,122,066 |
| 2022-04-29 | $70.61 | $70.65 | $68.69 | $68.79 | $68.04 | 2,571,997 |
| 2022-04-28 | $70.79 | $71.40 | $70.13 | $70.80 | $70.03 | 1,427,904 |
| 2022-04-27 | $70.46 | $71.06 | $69.82 | $70.41 | $69.65 | 1,626,333 |
| 2022-04-26 | $70.89 | $71.66 | $70.15 | $70.23 | $69.47 | 1,417,542 |
| 2022-04-25 | $71.87 | $72.00 | $69.98 | $71.27 | $70.50 | 1,663,810 |
| 2022-04-22 | $72.61 | $72.69 | $71.54 | $71.62 | $70.84 | 1,275,412 |
| 2022-04-21 | $72.56 | $73.32 | $72.27 | $72.71 | $71.92 | 1,112,108 |
| 2022-04-20 | $72.52 | $73.07 | $72.37 | $72.75 | $71.96 | 1,165,892 |
| 2022-04-19 | $71.89 | $72.33 | $71.70 | $71.81 | $71.03 | 1,173,065 |
| 2022-04-18 | $72.09 | $72.45 | $71.43 | $71.75 | $70.97 | 900,177 |
| 2022-04-14 | $72.49 | $72.64 | $71.81 | $71.84 | $71.06 | 1,017,534 |
| 2022-04-13 | $71.89 | $72.62 | $71.43 | $72.46 | $71.67 | 2,114,313 |
| 2022-04-12 | $70.85 | $72.02 | $70.57 | $71.88 | $71.10 | 1,645,234 |
| 2022-04-11 | $72.03 | $72.03 | $70.65 | $70.80 | $70.03 | 2,246,617 |
| 2022-04-08 | $71.26 | $72.03 | $70.74 | $71.95 | $71.17 | 2,260,338 |
| 2022-04-07 | $71.45 | $71.45 | $70.17 | $70.69 | $69.92 | 1,744,670 |
| 2022-04-06 | $70.39 | $71.56 | $70.04 | $71.54 | $70.76 | 1,812,880 |
| 2022-04-05 | $70.97 | $71.94 | $70.05 | $70.29 | $69.53 | 1,625,847 |
| 2022-04-04 | $70.66 | $70.86 | $69.78 | $70.80 | $70.03 | 1,441,770 |
| 2022-04-01 | $70.25 | $71.07 | $69.38 | $71.04 | $70.27 | 1,945,072 |
| 2022-03-31 | $69.15 | $70.39 | $68.95 | $70.10 | $69.34 | 3,184,962 |
| 2022-03-30 | $69.30 | $69.47 | $68.87 | $69.46 | $68.71 | 1,265,284 |
| 2022-03-29 | $69.38 | $69.75 | $68.66 | $69.73 | $68.28 | 1,229,806 |
| 2022-03-28 | $68.81 | $69.22 | $68.37 | $69.21 | $67.78 | 1,305,335 |
| 2022-03-25 | $67.24 | $68.91 | $66.98 | $68.79 | $67.36 | 2,221,240 |
| 2022-03-24 | $66.69 | $67.47 | $66.53 | $66.96 | $65.57 | 2,875,777 |
| 2022-03-23 | $65.95 | $66.73 | $65.74 | $66.60 | $65.22 | 2,657,017 |
| 2022-03-22 | $65.85 | $66.28 | $65.35 | $65.94 | $64.57 | 2,187,721 |
| 2022-03-21 | $64.91 | $65.53 | $64.67 | $65.44 | $64.08 | 1,392,465 |
| 2022-03-18 | $65.95 | $66.29 | $64.54 | $64.65 | $63.31 | 4,981,935 |
| 2022-03-17 | $66.30 | $66.84 | $65.92 | $66.19 | $64.82 | 1,409,770 |
| 2022-03-16 | $66.25 | $66.79 | $65.41 | $66.31 | $64.94 | 1,864,194 |
| 2022-03-15 | $65.27 | $66.19 | $64.94 | $66.13 | $64.76 | 1,375,001 |
| 2022-03-14 | $65.53 | $65.81 | $64.34 | $64.62 | $63.28 | 1,301,519 |
| 2022-03-11 | $65.77 | $66.18 | $64.71 | $64.79 | $63.45 | 1,085,223 |
| 2022-03-10 | $65.14 | $65.94 | $65.13 | $65.76 | $64.40 | 903,693 |
| 2022-03-09 | $65.80 | $66.27 | $65.42 | $65.47 | $64.11 | 1,601,017 |
| 2022-03-08 | $66.36 | $66.56 | $65.15 | $65.17 | $63.82 | 1,358,892 |
| 2022-03-07 | $65.75 | $66.46 | $65.12 | $66.19 | $64.82 | 1,676,438 |
| 2022-03-04 | $65.00 | $65.66 | $64.44 | $65.59 | $64.23 | 2,034,315 |
| 2022-03-03 | $64.72 | $65.47 | $64.63 | $65.25 | $63.90 | 2,603,744 |
| 2022-03-02 | $63.95 | $65.19 | $63.71 | $64.49 | $63.15 | 2,393,999 |
| 2022-03-01 | $63.40 | $64.32 | $62.88 | $63.65 | $62.33 | 2,216,198 |
| 2022-02-28 | $62.25 | $63.71 | $61.97 | $63.42 | $62.11 | 2,901,053 |
| 2022-02-25 | $59.75 | $62.55 | $59.50 | $62.35 | $61.06 | 2,452,637 |
| 2022-02-24 | $58.78 | $59.22 | $57.86 | $59.16 | $57.93 | 1,859,398 |
| 2022-02-23 | $60.05 | $60.39 | $58.98 | $59.02 | $57.80 | 1,222,477 |
| 2022-02-22 | $60.14 | $60.68 | $59.67 | $60.08 | $58.83 | 1,811,496 |
| 2022-02-18 | $60.08 | $60.48 | $59.75 | $59.94 | $58.70 | 4,279,017 |
| 2022-02-17 | $59.93 | $60.58 | $59.56 | $60.25 | $59.00 | 1,872,451 |
| 2022-02-16 | $59.92 | $60.37 | $59.39 | $59.92 | $58.68 | 1,756,031 |
| 2022-02-15 | $60.36 | $60.62 | $59.42 | $59.84 | $58.60 | 1,916,480 |
| 2022-02-14 | $60.35 | $60.46 | $59.37 | $60.06 | $58.81 | 1,546,898 |
| 2022-02-11 | $60.72 | $61.45 | $60.06 | $60.25 | $59.00 | 1,473,236 |
| 2022-02-10 | $61.22 | $61.72 | $60.34 | $60.57 | $59.31 | 2,658,260 |
| 2022-02-09 | $61.89 | $62.14 | $61.54 | $61.77 | $60.49 | 1,187,431 |
| 2022-02-08 | $61.91 | $62.07 | $61.31 | $61.54 | $60.26 | 1,795,415 |
| 2022-02-07 | $61.06 | $61.71 | $60.95 | $61.56 | $60.28 | 1,649,153 |
| 2022-02-04 | $60.88 | $61.65 | $60.36 | $61.16 | $59.89 | 1,646,441 |
| 2022-02-03 | $61.82 | $62.14 | $61.39 | $61.39 | $60.12 | 1,504,953 |
| 2022-02-02 | $61.60 | $62.12 | $61.53 | $61.91 | $60.63 | 2,195,823 |
| 2022-02-01 | $62.91 | $63.48 | $61.32 | $61.67 | $60.39 | 3,126,588 |
| 2022-01-31 | $61.73 | $63.02 | $61.50 | $62.79 | $61.49 | 5,688,558 |
| 2022-01-28 | $61.24 | $62.41 | $61.18 | $62.02 | $60.73 | 2,728,016 |
| 2022-01-27 | $62.63 | $62.99 | $61.24 | $61.50 | $60.23 | 1,790,302 |
| 2022-01-26 | $62.03 | $62.94 | $61.53 | $62.11 | $60.82 | 1,943,434 |
| 2022-01-25 | $61.48 | $62.22 | $61.15 | $61.77 | $60.49 | 2,154,098 |
| 2022-01-24 | $62.55 | $62.90 | $60.68 | $62.27 | $60.98 | 2,924,298 |
| 2022-01-21 | $63.69 | $63.69 | $62.82 | $62.98 | $61.67 | 1,822,435 |
| 2022-01-20 | $63.63 | $64.44 | $63.20 | $63.38 | $62.07 | 1,791,554 |
| 2022-01-19 | $63.70 | $64.44 | $63.49 | $63.50 | $62.18 | 1,856,989 |
| 2022-01-18 | $63.45 | $64.26 | $62.67 | $63.75 | $62.43 | 2,898,261 |
| 2022-01-14 | $63.83 | $64.25 | $62.95 | $63.75 | $62.43 | 2,617,721 |
| 2022-01-13 | $64.30 | $64.72 | $63.92 | $64.07 | $62.74 | 2,874,759 |
| 2022-01-12 | $64.00 | $64.83 | $63.77 | $64.43 | $63.09 | 2,093,569 |
| 2022-01-11 | $65.62 | $65.83 | $64.24 | $64.36 | $63.03 | 1,767,862 |
| 2022-01-10 | $65.00 | $65.69 | $64.61 | $65.64 | $64.28 | 2,701,423 |
| 2022-01-07 | $64.43 | $65.67 | $63.88 | $65.00 | $63.65 | 3,703,218 |
| 2022-01-06 | $65.13 | $65.64 | $64.45 | $64.62 | $63.28 | 2,482,747 |
| 2022-01-05 | $66.47 | $66.55 | $65.10 | $65.20 | $63.85 | 3,346,216 |
| 2022-01-04 | $67.52 | $68.01 | $66.60 | $66.67 | $65.29 | 2,403,929 |
| 2022-01-03 | $68.34 | $68.34 | $66.55 | $67.51 | $66.11 | 1,579,428 |
| 2021-12-31 | $67.76 | $68.62 | $67.61 | $68.25 | $66.84 | 1,030,162 |
| 2021-12-30 | $67.53 | $67.74 | $66.59 | $67.63 | $66.23 | 1,764,097 |
| 2021-12-29 | $68.24 | $68.58 | $67.93 | $68.44 | $66.33 | 1,050,724 |
| 2021-12-28 | $67.52 | $68.27 | $67.51 | $68.20 | $66.10 | 693,768 |
| 2021-12-27 | $67.67 | $67.88 | $67.13 | $67.62 | $65.54 | 596,130 |
| 2021-12-23 | $67.42 | $68.02 | $67.42 | $67.67 | $65.59 | 879,436 |
| 2021-12-22 | $67.21 | $67.78 | $67.12 | $67.62 | $65.54 | 1,223,940 |
| 2021-12-21 | $67.52 | $68.07 | $66.86 | $67.24 | $65.17 | 1,731,924 |
| 2021-12-20 | $66.31 | $67.17 | $65.64 | $67.14 | $65.07 | 3,001,297 |
| 2021-12-17 | $67.69 | $68.07 | $66.53 | $66.70 | $64.65 | 4,836,739 |
| 2021-12-16 | $67.33 | $68.30 | $67.24 | $67.96 | $65.87 | 1,672,200 |
| 2021-12-15 | $66.53 | $67.35 | $66.41 | $67.30 | $65.23 | 2,030,563 |
| 2021-12-14 | $66.96 | $67.38 | $66.21 | $66.35 | $64.31 | 1,737,541 |
| 2021-12-13 | $66.78 | $67.22 | $66.40 | $66.88 | $64.82 | 1,911,483 |
| 2021-12-10 | $67.03 | $67.55 | $66.65 | $67.06 | $65.00 | 1,484,539 |
| 2021-12-09 | $66.65 | $67.19 | $66.12 | $66.51 | $64.46 | 2,022,553 |
| 2021-12-08 | $67.28 | $67.56 | $66.83 | $66.87 | $64.81 | 1,958,053 |
| 2021-12-07 | $68.04 | $68.37 | $67.18 | $67.26 | $65.19 | 2,382,289 |
| 2021-12-06 | $67.56 | $68.36 | $67.43 | $68.18 | $66.08 | 2,467,805 |
| 2021-12-03 | $66.00 | $66.67 | $65.44 | $66.61 | $64.56 | 2,423,104 |
| 2021-12-02 | $65.68 | $66.44 | $65.36 | $65.49 | $63.48 | 2,975,207 |
| 2021-12-01 | $65.87 | $66.42 | $65.25 | $65.62 | $63.60 | 2,952,394 |
| 2021-11-30 | $65.67 | $65.77 | $64.96 | $65.28 | $63.27 | 4,362,203 |
| 2021-11-29 | $65.33 | $66.24 | $64.94 | $66.07 | $64.04 | 2,051,032 |
| 2021-11-26 | $65.31 | $65.65 | $64.61 | $64.94 | $62.94 | 965,440 |
| 2021-11-24 | $65.75 | $66.21 | $65.27 | $66.15 | $64.12 | 1,746,916 |
| 2021-11-23 | $64.99 | $65.72 | $64.91 | $65.52 | $63.50 | 2,179,253 |
| 2021-11-22 | $64.66 | $65.54 | $64.59 | $64.89 | $62.89 | 1,858,564 |
| 2021-11-19 | $64.66 | $65.41 | $64.16 | $64.90 | $62.90 | 1,923,308 |
| 2021-11-18 | $64.49 | $64.70 | $63.86 | $64.60 | $62.61 | 2,190,448 |
| 2021-11-17 | $63.52 | $64.56 | $63.19 | $64.46 | $62.48 | 1,964,324 |
| 2021-11-16 | $64.60 | $64.60 | $63.73 | $63.77 | $61.81 | 1,607,959 |
| 2021-11-15 | $64.70 | $65.29 | $64.40 | $64.58 | $62.59 | 1,928,274 |
| 2021-11-12 | $65.13 | $65.32 | $64.14 | $64.24 | $62.26 | 1,103,117 |
| 2021-11-11 | $65.21 | $65.54 | $64.60 | $65.22 | $63.21 | 2,435,894 |
| 2021-11-10 | $64.70 | $65.61 | $64.44 | $65.46 | $63.45 | 2,860,322 |
| 2021-11-09 | $64.26 | $65.14 | $63.81 | $64.60 | $62.61 | 4,085,065 |
| 2021-11-08 | $64.03 | $64.17 | $63.15 | $64.07 | $62.10 | 3,263,083 |
| 2021-11-05 | $63.46 | $64.20 | $63.15 | $64.05 | $62.08 | 3,085,509 |
| 2021-11-04 | $62.44 | $63.12 | $62.03 | $63.04 | $61.10 | 3,716,299 |
| 2021-11-03 | $61.81 | $62.81 | $61.15 | $62.80 | $60.87 | 4,351,033 |
| 2021-11-02 | $63.42 | $63.65 | $62.59 | $63.54 | $61.59 | 3,098,929 |
| 2021-11-01 | $62.96 | $63.38 | $62.73 | $63.30 | $61.35 | 1,741,830 |
| 2021-10-29 | $62.60 | $63.05 | $62.48 | $62.93 | $60.99 | 3,686,313 |
| 2021-10-28 | $62.24 | $62.84 | $62.10 | $62.80 | $60.87 | 1,743,385 |
| 2021-10-27 | $61.70 | $62.28 | $61.58 | $62.21 | $60.30 | 1,706,428 |
| 2021-10-26 | $61.18 | $61.89 | $60.93 | $61.47 | $59.58 | 1,574,871 |
| 2021-10-25 | $60.48 | $61.37 | $60.24 | $61.10 | $59.22 | 1,851,412 |
| 2021-10-22 | $59.40 | $60.49 | $59.30 | $60.45 | $58.59 | 1,428,241 |
| 2021-10-21 | $58.77 | $59.34 | $58.65 | $59.30 | $57.48 | 1,328,636 |
| 2021-10-20 | $57.76 | $58.99 | $57.71 | $58.95 | $57.14 | 1,494,124 |
| 2021-10-19 | $57.59 | $57.94 | $57.17 | $57.52 | $55.75 | 1,587,583 |
| 2021-10-18 | $56.88 | $57.55 | $56.60 | $57.16 | $55.40 | 1,612,478 |
| 2021-10-15 | $56.75 | $57.59 | $56.75 | $57.35 | $55.59 | 2,347,656 |
| 2021-10-14 | $56.61 | $56.72 | $56.31 | $56.60 | $54.86 | 1,606,961 |
| 2021-10-13 | $55.68 | $56.60 | $55.39 | $56.42 | $54.68 | 1,389,795 |
| 2021-10-12 | $55.96 | $56.21 | $55.36 | $55.53 | $53.82 | 1,860,073 |
| 2021-10-11 | $57.12 | $57.25 | $55.95 | $56.09 | $54.36 | 1,732,919 |
| 2021-10-08 | $57.14 | $57.50 | $56.96 | $57.14 | $55.38 | 1,320,589 |
| 2021-10-07 | $56.60 | $58.00 | $56.43 | $57.12 | $55.36 | 2,179,962 |
| 2021-10-06 | $55.34 | $56.64 | $55.10 | $56.61 | $54.87 | 1,197,479 |
| 2021-10-05 | $56.26 | $56.59 | $55.58 | $55.68 | $53.97 | 1,194,284 |
| 2021-10-04 | $55.04 | $56.38 | $55.04 | $56.23 | $54.50 | 1,645,287 |
| 2021-10-01 | $55.95 | $55.95 | $54.98 | $55.04 | $53.35 | 1,721,539 |
| 2021-09-30 | $56.37 | $56.54 | $55.43 | $55.47 | $53.76 | 2,145,653 |
| 2021-09-29 | $56.46 | $57.01 | $56.23 | $56.43 | $54.69 | 1,808,599 |
| 2021-09-28 | $57.83 | $58.04 | $56.85 | $57.12 | $54.72 | 2,042,173 |
| 2021-09-27 | $57.76 | $58.66 | $57.55 | $57.70 | $55.28 | 2,018,109 |
| 2021-09-24 | $57.66 | $57.90 | $57.39 | $57.57 | $55.15 | 1,267,556 |
| 2021-09-23 | $58.57 | $58.89 | $57.60 | $57.61 | $55.19 | 1,534,091 |
| 2021-09-22 | $58.18 | $58.81 | $57.82 | $58.35 | $55.90 | 1,570,150 |
| 2021-09-21 | $57.67 | $58.23 | $57.62 | $57.72 | $55.30 | 1,217,764 |
| 2021-09-20 | $57.07 | $58.19 | $57.02 | $57.59 | $55.17 | 2,009,223 |
| 2021-09-17 | $57.40 | $58.52 | $57.40 | $57.75 | $55.32 | 3,476,264 |
| 2021-09-16 | $58.91 | $59.01 | $57.50 | $57.54 | $55.12 | 1,623,290 |
| 2021-09-15 | $58.40 | $59.32 | $58.20 | $59.04 | $56.56 | 1,265,947 |
| 2021-09-14 | $59.20 | $59.26 | $58.25 | $58.48 | $56.02 | 1,434,806 |
| 2021-09-13 | $58.66 | $59.58 | $58.55 | $59.06 | $56.58 | 1,336,775 |
| 2021-09-10 | $58.60 | $58.73 | $58.04 | $58.13 | $55.69 | 2,069,569 |
| 2021-09-09 | $58.55 | $58.85 | $58.49 | $58.66 | $56.20 | 1,570,847 |
| 2021-09-08 | $58.67 | $59.69 | $58.39 | $59.09 | $56.61 | 1,420,285 |
| 2021-09-07 | $58.57 | $58.96 | $57.97 | $58.63 | $56.17 | 1,443,017 |
| 2021-09-03 | $59.01 | $59.12 | $58.46 | $58.65 | $56.19 | 924,513 |
| 2021-09-02 | $58.49 | $59.14 | $58.27 | $59.13 | $56.65 | 1,040,173 |
| 2021-09-01 | $58.13 | $58.64 | $57.72 | $58.24 | $55.79 | 1,324,884 |
| 2021-08-31 | $57.51 | $57.98 | $57.28 | $57.84 | $55.41 | 2,297,673 |
| 2021-08-30 | $57.53 | $57.74 | $57.20 | $57.53 | $55.11 | 1,577,134 |
| 2021-08-27 | $57.66 | $57.96 | $57.27 | $57.53 | $55.11 | 1,616,944 |
| 2021-08-26 | $58.37 | $58.37 | $57.44 | $57.66 | $55.24 | 2,131,770 |
| 2021-08-25 | $58.86 | $59.03 | $58.23 | $58.38 | $55.93 | 1,358,957 |
| 2021-08-24 | $59.35 | $59.35 | $58.59 | $58.95 | $56.47 | 1,403,566 |
| 2021-08-23 | $59.67 | $59.78 | $58.94 | $59.16 | $56.67 | 1,815,399 |
| 2021-08-20 | $58.08 | $59.63 | $57.72 | $59.53 | $57.03 | 1,490,369 |
| 2021-08-19 | $58.58 | $59.33 | $57.94 | $58.20 | $55.76 | 2,674,884 |
| 2021-08-18 | $57.70 | $58.66 | $57.39 | $58.57 | $56.11 | 2,052,481 |
| 2021-08-17 | $57.01 | $57.60 | $56.86 | $57.59 | $55.17 | 1,330,840 |
| 2021-08-16 | $57.14 | $57.98 | $56.83 | $57.28 | $54.87 | 1,270,440 |
| 2021-08-13 | $57.30 | $57.30 | $56.82 | $57.00 | $54.61 | 1,519,544 |
| 2021-08-12 | $57.10 | $57.34 | $56.74 | $57.03 | $54.63 | 1,181,606 |
| 2021-08-11 | $55.99 | $57.20 | $55.83 | $57.14 | $54.74 | 1,736,370 |
| 2021-08-10 | $55.43 | $56.27 | $55.18 | $55.88 | $53.53 | 1,366,047 |
| 2021-08-09 | $55.15 | $55.59 | $55.07 | $55.44 | $53.11 | 1,291,700 |
| 2021-08-06 | $55.46 | $55.46 | $55.00 | $55.07 | $52.76 | 1,450,965 |
| 2021-08-05 | $54.83 | $55.54 | $54.67 | $55.23 | $52.91 | 1,475,636 |
| 2021-08-04 | $55.00 | $55.13 | $54.27 | $54.86 | $52.56 | 1,565,286 |
| 2021-08-03 | $55.15 | $55.52 | $54.58 | $55.39 | $53.06 | 1,922,287 |
| 2021-08-02 | $54.69 | $56.00 | $54.69 | $55.10 | $52.79 | 1,737,251 |
| 2021-07-30 | $56.94 | $57.25 | $54.14 | $54.50 | $52.21 | 4,615,639 |
| 2021-07-29 | $57.15 | $57.54 | $56.62 | $57.22 | $54.82 | 1,567,805 |
| 2021-07-28 | $57.01 | $57.55 | $56.35 | $56.82 | $54.43 | 1,384,920 |
| 2021-07-27 | $55.26 | $57.20 | $55.00 | $57.15 | $54.75 | 2,864,820 |
| 2021-07-26 | $56.17 | $56.54 | $54.85 | $55.49 | $53.16 | 3,255,110 |
| 2021-07-23 | $55.90 | $56.35 | $55.59 | $56.23 | $53.87 | 1,925,289 |
| 2021-07-22 | $56.08 | $56.28 | $55.68 | $55.90 | $53.55 | 1,353,324 |
| 2021-07-21 | $57.06 | $57.55 | $56.17 | $56.20 | $53.84 | 1,523,342 |
| 2021-07-20 | $56.16 | $57.23 | $56.14 | $56.85 | $54.46 | 2,024,331 |
| 2021-07-19 | $57.68 | $57.75 | $55.36 | $56.19 | $53.83 | 2,757,798 |
| 2021-07-16 | $57.89 | $58.66 | $57.76 | $57.99 | $55.55 | 1,970,358 |
| 2021-07-15 | $57.01 | $57.71 | $56.77 | $57.66 | $55.24 | 1,873,434 |
| 2021-07-14 | $57.19 | $57.48 | $56.53 | $57.24 | $54.84 | 2,515,198 |
| 2021-07-13 | $57.81 | $57.87 | $56.92 | $57.31 | $54.90 | 2,824,092 |
| 2021-07-12 | $58.13 | $58.30 | $57.77 | $58.20 | $55.76 | 1,441,219 |
| 2021-07-09 | $57.92 | $58.36 | $57.64 | $58.28 | $55.83 | 1,487,921 |
| 2021-07-08 | $57.50 | $57.71 | $57.20 | $57.52 | $55.10 | 2,035,797 |
| 2021-07-07 | $57.36 | $57.68 | $56.94 | $57.65 | $55.23 | 1,456,830 |
| 2021-07-06 | $57.05 | $57.41 | $56.62 | $57.37 | $54.96 | 1,929,720 |
| 2021-07-02 | $57.34 | $57.37 | $56.69 | $57.05 | $54.65 | 1,560,225 |
| 2021-07-01 | $57.43 | $58.03 | $57.07 | $57.91 | $54.84 | 2,702,383 |
| 2021-06-30 | $57.50 | $58.08 | $57.45 | $57.82 | $54.76 | 1,985,502 |
| 2021-06-29 | $57.65 | $58.33 | $57.28 | $57.42 | $54.38 | 2,510,179 |
| 2021-06-28 | $57.02 | $57.71 | $56.53 | $57.63 | $54.58 | 2,358,985 |
| 2021-06-25 | $55.21 | $57.01 | $55.17 | $57.00 | $53.98 | 3,778,228 |
| 2021-06-24 | $55.00 | $55.42 | $54.79 | $55.28 | $52.35 | 1,629,460 |
| 2021-06-23 | $55.47 | $55.69 | $54.68 | $55.01 | $52.09 | 1,453,874 |
| 2021-06-22 | $55.93 | $56.31 | $55.62 | $55.66 | $52.71 | 1,983,211 |
| 2021-06-21 | $56.03 | $56.29 | $55.42 | $56.10 | $53.13 | 2,345,478 |
| 2021-06-18 | $56.45 | $57.23 | $55.57 | $55.58 | $52.63 | 3,978,359 |
| 2021-06-17 | $57.73 | $58.00 | $56.96 | $56.98 | $53.96 | 1,666,067 |
| 2021-06-16 | $58.94 | $59.21 | $57.78 | $57.78 | $54.72 | 1,735,265 |
| 2021-06-15 | $58.74 | $59.11 | $58.38 | $58.59 | $55.48 | 2,678,548 |
| 2021-06-14 | $58.43 | $58.95 | $58.18 | $58.68 | $55.57 | 2,670,271 |
| 2021-06-11 | $57.54 | $58.09 | $57.36 | $57.97 | $54.90 | 1,757,501 |
| 2021-06-10 | $56.98 | $57.64 | $56.82 | $57.49 | $54.44 | 2,112,251 |
| 2021-06-09 | $56.90 | $57.14 | $56.79 | $56.89 | $53.87 | 1,766,106 |
| 2021-06-08 | $56.22 | $56.95 | $55.80 | $56.79 | $53.78 | 1,928,292 |
| 2021-06-07 | $56.71 | $56.82 | $56.20 | $56.21 | $53.23 | 1,601,483 |
| 2021-06-04 | $56.34 | $56.57 | $56.27 | $56.47 | $53.48 | 1,366,876 |
| 2021-06-03 | $56.00 | $56.50 | $55.75 | $56.23 | $53.25 | 1,554,208 |
| 2021-06-02 | $55.64 | $56.28 | $55.34 | $56.09 | $53.12 | 1,963,598 |
| 2021-06-01 | $56.05 | $56.35 | $55.22 | $55.62 | $52.67 | 2,157,987 |
| 2021-05-28 | $55.86 | $56.03 | $55.50 | $55.87 | $52.91 | 1,344,246 |
| 2021-05-27 | $56.35 | $56.43 | $55.34 | $55.42 | $52.48 | 3,934,485 |
| 2021-05-26 | $55.93 | $56.62 | $55.61 | $56.12 | $53.15 | 2,567,619 |
| 2021-05-25 | $58.29 | $58.44 | $55.69 | $55.75 | $52.79 | 2,901,177 |
| 2021-05-24 | $58.47 | $58.62 | $57.89 | $58.37 | $55.28 | 1,156,118 |
| 2021-05-21 | $57.79 | $58.29 | $57.57 | $58.17 | $55.09 | 1,540,767 |
| 2021-05-20 | $57.60 | $58.07 | $57.54 | $57.68 | $54.62 | 1,221,007 |
| 2021-05-19 | $57.36 | $57.71 | $56.89 | $57.64 | $54.58 | 1,521,119 |
| 2021-05-18 | $57.41 | $57.78 | $56.97 | $57.56 | $54.51 | 2,548,585 |
| 2021-05-17 | $58.35 | $58.53 | $57.71 | $57.77 | $54.71 | 1,088,726 |
| 2021-05-14 | $58.42 | $58.98 | $58.23 | $58.39 | $55.29 | 1,401,812 |
| 2021-05-13 | $56.80 | $58.61 | $56.66 | $58.32 | $55.23 | 1,527,403 |
| 2021-05-12 | $58.87 | $58.90 | $56.81 | $56.81 | $53.80 | 1,889,808 |
| 2021-05-11 | $58.93 | $59.12 | $58.03 | $58.63 | $55.52 | 1,662,886 |
| 2021-05-10 | $59.00 | $59.73 | $58.83 | $58.99 | $55.86 | 1,889,292 |
| 2021-05-07 | $58.67 | $59.64 | $58.54 | $58.58 | $55.47 | 1,839,160 |
| 2021-05-06 | $58.44 | $58.99 | $57.96 | $58.91 | $55.79 | 1,978,229 |
| 2021-05-05 | $59.37 | $59.45 | $57.64 | $58.24 | $55.15 | 1,560,800 |
| 2021-05-04 | $59.62 | $59.78 | $58.68 | $59.61 | $56.45 | 1,710,633 |
| 2021-05-03 | $59.61 | $60.32 | $59.34 | $59.38 | $56.23 | 2,380,625 |
| 2021-04-30 | $59.04 | $59.45 | $58.69 | $59.45 | $56.30 | 2,061,733 |
| 2021-04-29 | $58.54 | $59.38 | $58.37 | $58.86 | $55.74 | 1,338,703 |
| 2021-04-28 | $58.60 | $58.80 | $57.62 | $58.40 | $55.30 | 2,250,022 |
| 2021-04-27 | $58.72 | $58.89 | $58.48 | $58.50 | $55.40 | 1,440,556 |
| 2021-04-26 | $59.16 | $59.19 | $58.64 | $58.87 | $55.75 | 1,504,427 |
| 2021-04-23 | $59.64 | $59.76 | $58.93 | $59.19 | $56.05 | 1,557,789 |
| 2021-04-22 | $61.15 | $61.25 | $59.47 | $59.48 | $56.33 | 1,611,949 |
| 2021-04-21 | $61.42 | $61.75 | $60.86 | $61.15 | $57.91 | 1,872,510 |
| 2021-04-20 | $60.97 | $61.73 | $60.97 | $61.52 | $58.26 | 1,522,711 |
| 2021-04-19 | $61.53 | $61.67 | $60.81 | $61.12 | $57.88 | 961,679 |
| 2021-04-16 | $61.73 | $61.75 | $61.18 | $61.36 | $58.11 | 1,425,080 |
| 2021-04-15 | $60.89 | $61.44 | $60.60 | $61.44 | $58.18 | 1,329,228 |
| 2021-04-14 | $60.17 | $61.06 | $60.17 | $61.05 | $57.81 | 1,446,344 |
| 2021-04-13 | $59.34 | $60.64 | $59.29 | $60.37 | $57.17 | 1,244,946 |
| 2021-04-12 | $59.71 | $60.15 | $59.54 | $59.84 | $56.67 | 1,580,496 |
| 2021-04-09 | $60.33 | $60.46 | $59.52 | $59.71 | $56.55 | 1,591,346 |
| 2021-04-08 | $60.01 | $60.40 | $59.82 | $60.33 | $57.13 | 1,617,006 |
| 2021-04-07 | $60.25 | $60.64 | $59.55 | $59.96 | $56.78 | 1,340,495 |
| 2021-04-06 | $59.53 | $60.23 | $59.27 | $60.22 | $57.03 | 1,604,788 |
| 2021-04-05 | $58.83 | $60.71 | $58.66 | $59.81 | $56.64 | 1,592,408 |
| 2021-04-01 | $58.50 | $58.77 | $57.96 | $58.29 | $55.20 | 3,226,003 |
| 2021-03-31 | $59.58 | $59.68 | $58.52 | $58.60 | $55.49 | 3,008,877 |
| 2021-03-30 | $59.59 | $59.61 | $59.02 | $59.44 | $56.29 | 1,664,486 |
| 2021-03-29 | $60.36 | $60.98 | $60.03 | $60.42 | $56.59 | 1,663,742 |
| 2021-03-26 | $60.49 | $60.73 | $59.86 | $60.68 | $56.83 | 961,303 |
| 2021-03-25 | $60.14 | $60.42 | $59.57 | $60.32 | $56.49 | 2,529,252 |
| 2021-03-24 | $58.70 | $60.35 | $58.70 | $59.93 | $56.13 | 1,917,989 |
| 2021-03-23 | $59.10 | $59.78 | $58.74 | $59.05 | $55.30 | 2,426,368 |
| 2021-03-22 | $58.91 | $59.27 | $58.49 | $59.18 | $55.43 | 2,134,891 |
| 2021-03-19 | $58.67 | $60.28 | $58.52 | $59.47 | $55.70 | 6,412,509 |
| 2021-03-18 | $59.54 | $59.74 | $58.55 | $58.56 | $54.84 | 1,928,270 |
| 2021-03-17 | $59.74 | $60.23 | $59.46 | $59.54 | $55.76 | 1,494,805 |
| 2021-03-16 | $59.10 | $59.62 | $59.07 | $59.56 | $55.78 | 1,159,481 |
| 2021-03-15 | $58.47 | $59.92 | $58.47 | $59.57 | $55.79 | 1,305,838 |
| 2021-03-12 | $57.87 | $58.38 | $57.70 | $58.22 | $54.53 | 1,586,907 |
| 2021-03-11 | $57.74 | $58.88 | $57.37 | $57.51 | $53.86 | 1,442,732 |
| 2021-03-10 | $57.70 | $58.26 | $57.11 | $58.22 | $54.53 | 2,590,051 |
| 2021-03-09 | $57.41 | $57.81 | $56.84 | $57.46 | $53.81 | 6,318,971 |
| 2021-03-08 | $57.91 | $58.32 | $57.36 | $57.39 | $53.75 | 2,926,581 |
| 2021-03-05 | $57.37 | $58.39 | $57.04 | $57.70 | $54.04 | 2,615,212 |
| 2021-03-04 | $56.25 | $57.52 | $55.71 | $57.02 | $53.40 | 3,795,361 |
| 2021-03-03 | $54.73 | $56.20 | $54.38 | $55.80 | $52.26 | 3,506,925 |
| 2021-03-02 | $54.86 | $55.44 | $54.26 | $54.90 | $51.42 | 1,672,711 |
| 2021-03-01 | $54.60 | $56.05 | $54.53 | $54.91 | $51.43 | 1,650,867 |
| 2021-02-26 | $55.47 | $56.13 | $53.92 | $53.99 | $50.56 | 2,910,264 |
| 2021-02-25 | $56.31 | $56.76 | $55.39 | $55.66 | $52.13 | 2,196,525 |
| 2021-02-24 | $55.69 | $56.79 | $55.29 | $56.47 | $52.89 | 1,883,994 |
| 2021-02-23 | $55.98 | $56.64 | $55.38 | $55.92 | $52.37 | 2,760,012 |
| 2021-02-22 | $55.16 | $55.59 | $54.61 | $55.35 | $51.84 | 2,551,508 |
| 2021-02-19 | $55.75 | $56.16 | $55.20 | $55.22 | $51.72 | 3,288,760 |
| 2021-02-18 | $56.15 | $56.28 | $55.63 | $55.69 | $52.16 | 3,642,935 |
| 2021-02-17 | $57.11 | $57.11 | $56.10 | $56.49 | $52.91 | 2,151,247 |
| 2021-02-16 | $57.97 | $58.43 | $56.96 | $56.98 | $53.36 | 2,538,255 |
| 2021-02-12 | $58.15 | $58.47 | $57.34 | $57.91 | $54.24 | 1,207,519 |
| 2021-02-11 | $58.53 | $58.71 | $58.26 | $58.34 | $54.64 | 886,881 |
| 2021-02-10 | $58.13 | $58.98 | $57.92 | $58.53 | $54.82 | 2,089,328 |
| 2021-02-09 | $57.76 | $57.94 | $56.73 | $57.78 | $54.11 | 2,186,208 |
| 2021-02-08 | $58.55 | $58.56 | $57.38 | $57.73 | $54.07 | 1,495,259 |
| 2021-02-05 | $59.36 | $59.36 | $58.47 | $58.65 | $54.93 | 2,124,822 |
| 2021-02-04 | $59.03 | $59.38 | $58.57 | $58.89 | $55.15 | 2,327,162 |
| 2021-02-03 | $58.88 | $59.46 | $58.81 | $58.93 | $55.19 | 2,442,944 |
| 2021-02-02 | $58.05 | $59.66 | $57.83 | $59.17 | $55.42 | 1,344,009 |
| 2021-02-01 | $58.11 | $58.49 | $57.55 | $58.01 | $54.33 | 1,077,934 |
| 2021-01-29 | $58.46 | $58.89 | $57.68 | $58.16 | $54.47 | 1,707,888 |
| 2021-01-28 | $57.34 | $59.96 | $57.25 | $58.89 | $55.15 | 1,857,856 |
| 2021-01-27 | $58.57 | $59.04 | $56.93 | $57.00 | $53.38 | 2,810,731 |
| 2021-01-26 | $59.50 | $59.83 | $58.81 | $59.10 | $55.35 | 2,076,429 |
| 2021-01-25 | $59.07 | $60.03 | $58.97 | $59.40 | $55.63 | 1,672,008 |
| 2021-01-22 | $59.00 | $59.53 | $58.53 | $59.30 | $55.54 | 1,911,352 |
| 2021-01-21 | $59.87 | $60.41 | $59.28 | $59.33 | $55.57 | 1,378,153 |
| 2021-01-20 | $60.21 | $60.52 | $59.75 | $60.22 | $56.40 | 1,801,633 |
| 2021-01-19 | $62.05 | $62.30 | $60.78 | $60.87 | $57.01 | 1,877,551 |
| 2021-01-15 | $61.32 | $62.00 | $60.20 | $61.87 | $57.94 | 1,580,936 |
| 2021-01-14 | $63.30 | $63.39 | $61.57 | $61.63 | $57.72 | 1,373,996 |
| 2021-01-13 | $62.47 | $63.59 | $62.25 | $63.20 | $59.19 | 997,692 |
| 2021-01-12 | $61.58 | $63.50 | $61.58 | $62.51 | $58.54 | 2,529,345 |
| 2021-01-11 | $62.18 | $62.36 | $61.16 | $61.67 | $57.76 | 971,291 |
| 2021-01-08 | $62.19 | $62.43 | $61.71 | $62.30 | $58.35 | 1,430,502 |
| 2021-01-07 | $62.81 | $62.88 | $61.51 | $62.05 | $58.11 | 1,556,587 |
| 2021-01-06 | $61.83 | $63.07 | $61.10 | $62.62 | $58.65 | 1,745,225 |
| 2021-01-05 | $60.67 | $60.94 | $59.91 | $60.81 | $56.95 | 1,215,959 |
| 2021-01-04 | $62.76 | $62.94 | $60.05 | $60.49 | $56.65 | 1,628,204 |
| 2020-12-31 | $61.80 | $62.89 | $61.46 | $62.82 | $58.83 | 943,907 |
| 2020-12-30 | $61.56 | $62.14 | $61.46 | $61.63 | $57.72 | 911,329 |
| 2020-12-29 | $62.68 | $63.02 | $61.96 | $62.18 | $57.62 | 847,585 |
| 2020-12-28 | $62.30 | $63.17 | $62.16 | $62.45 | $57.87 | 803,650 |
| 2020-12-24 | $61.73 | $62.23 | $61.02 | $62.19 | $57.62 | 382,290 |
| 2020-12-23 | $61.67 | $62.12 | $61.29 | $61.30 | $56.80 | 1,526,443 |
| 2020-12-22 | $61.82 | $61.82 | $60.97 | $61.32 | $56.82 | 1,043,376 |
| 2020-12-21 | $61.73 | $62.25 | $60.45 | $61.88 | $57.34 | 2,180,650 |
| 2020-12-18 | $62.91 | $63.47 | $62.01 | $62.54 | $57.95 | 3,717,912 |
| 2020-12-17 | $62.86 | $63.33 | $62.73 | $62.90 | $58.28 | 1,424,685 |
| 2020-12-16 | $63.66 | $63.83 | $62.56 | $62.70 | $58.10 | 1,512,696 |
| 2020-12-15 | $62.49 | $63.78 | $62.37 | $63.76 | $59.08 | 1,860,843 |
| 2020-12-14 | $63.00 | $63.30 | $62.18 | $62.26 | $57.69 | 1,413,594 |
| 2020-12-11 | $62.89 | $63.42 | $62.62 | $62.80 | $58.19 | 1,640,572 |
| 2020-12-10 | $63.00 | $63.01 | $62.22 | $62.88 | $58.26 | 1,400,128 |
| 2020-12-09 | $62.09 | $63.01 | $62.08 | $62.91 | $58.29 | 1,434,868 |
| 2020-12-08 | $61.43 | $62.20 | $61.34 | $61.89 | $57.35 | 1,467,132 |
| 2020-12-07 | $61.30 | $62.19 | $61.13 | $61.94 | $57.39 | 1,449,003 |
| 2020-12-04 | $61.76 | $62.15 | $61.15 | $61.83 | $57.29 | 1,173,031 |
| 2020-12-03 | $62.05 | $62.76 | $61.40 | $61.54 | $57.02 | 1,917,487 |
| 2020-12-02 | $62.04 | $62.21 | $61.07 | $62.19 | $57.62 | 1,739,992 |
| 2020-12-01 | $61.88 | $63.10 | $61.84 | $62.09 | $57.53 | 1,441,506 |
| 2020-11-30 | $62.38 | $62.43 | $60.89 | $61.36 | $56.86 | 2,684,389 |
| 2020-11-27 | $63.67 | $63.89 | $62.51 | $62.79 | $58.18 | 968,285 |
| 2020-11-25 | $64.92 | $65.05 | $63.14 | $63.71 | $59.03 | 2,866,741 |
| 2020-11-24 | $64.99 | $65.74 | $64.61 | $65.45 | $60.65 | 1,698,560 |
| 2020-11-23 | $63.56 | $64.38 | $63.15 | $64.15 | $59.44 | 2,692,809 |
| 2020-11-20 | $63.71 | $64.16 | $63.00 | $63.38 | $58.73 | 2,986,994 |
| 2020-11-19 | $64.15 | $64.50 | $63.09 | $63.62 | $58.95 | 2,676,396 |
| 2020-11-18 | $66.01 | $66.68 | $64.46 | $64.54 | $59.80 | 1,623,989 |
| 2020-11-17 | $64.77 | $66.55 | $64.64 | $65.60 | $60.78 | 1,468,659 |
| 2020-11-16 | $64.99 | $65.40 | $64.02 | $65.17 | $60.39 | 1,862,597 |
| 2020-11-13 | $63.00 | $64.75 | $62.91 | $64.06 | $59.36 | 1,457,576 |
| 2020-11-12 | $62.48 | $63.37 | $61.77 | $62.79 | $58.18 | 1,977,846 |
| 2020-11-11 | $63.12 | $63.71 | $62.74 | $62.90 | $58.28 | 1,304,345 |
| 2020-11-10 | $61.14 | $63.23 | $60.86 | $62.72 | $58.12 | 3,126,736 |
| 2020-11-09 | $61.93 | $63.23 | $58.92 | $60.76 | $56.30 | 2,624,926 |
| 2020-11-06 | $59.21 | $59.70 | $58.01 | $58.32 | $54.04 | 1,476,147 |
| 2020-11-05 | $58.11 | $59.71 | $57.99 | $59.38 | $55.02 | 1,610,445 |
| 2020-11-04 | $57.93 | $59.42 | $57.39 | $57.43 | $53.21 | 1,399,150 |
| 2020-11-03 | $58.14 | $59.25 | $58.09 | $58.41 | $54.12 | 1,440,494 |
| 2020-11-02 | $56.40 | $57.59 | $56.00 | $57.55 | $53.33 | 1,271,168 |
| 2020-10-30 | $55.85 | $56.55 | $54.83 | $56.04 | $51.93 | 1,654,696 |
| 2020-10-29 | $56.12 | $56.78 | $55.06 | $56.07 | $51.95 | 2,426,318 |
| 2020-10-28 | $58.00 | $59.09 | $56.54 | $56.56 | $52.41 | 2,402,909 |
| 2020-10-27 | $57.99 | $58.55 | $57.32 | $57.81 | $53.57 | 2,066,129 |
| 2020-10-26 | $59.98 | $60.11 | $56.18 | $58.19 | $53.92 | 3,642,082 |
| 2020-10-23 | $60.42 | $60.86 | $60.03 | $60.49 | $56.05 | 1,849,403 |
| 2020-10-22 | $59.03 | $60.08 | $58.59 | $59.89 | $55.49 | 1,473,157 |
| 2020-10-21 | $59.50 | $59.79 | $58.94 | $59.05 | $54.72 | 2,203,170 |
| 2020-10-20 | $58.86 | $59.99 | $58.51 | $59.75 | $55.36 | 2,137,750 |
| 2020-10-19 | $57.96 | $58.35 | $57.45 | $58.26 | $53.98 | 1,503,659 |
| 2020-10-16 | $56.82 | $58.55 | $56.62 | $58.11 | $53.84 | 2,308,546 |
| 2020-10-15 | $55.61 | $57.45 | $55.53 | $56.81 | $52.64 | 1,283,508 |
| 2020-10-14 | $56.34 | $56.84 | $55.65 | $56.24 | $52.11 | 1,093,745 |
| 2020-10-13 | $55.70 | $56.43 | $55.53 | $56.28 | $52.15 | 1,372,377 |
| 2020-10-12 | $56.16 | $56.59 | $55.66 | $56.27 | $52.14 | 1,426,223 |
| 2020-10-09 | $56.60 | $56.73 | $55.78 | $56.09 | $51.97 | 1,666,430 |
| 2020-10-08 | $54.98 | $56.13 | $54.95 | $56.10 | $51.98 | 2,571,738 |
| 2020-10-07 | $54.11 | $55.17 | $54.07 | $54.94 | $50.91 | 1,899,381 |
| 2020-10-06 | $52.70 | $55.12 | $52.31 | $53.86 | $49.91 | 2,596,963 |
| 2020-10-05 | $51.76 | $52.86 | $51.59 | $52.61 | $48.75 | 2,888,808 |
| 2020-10-02 | $50.14 | $51.55 | $50.00 | $51.50 | $47.72 | 2,784,321 |
| 2020-10-01 | $50.80 | $51.14 | $50.26 | $50.44 | $46.74 | 2,262,987 |
| 2020-09-30 | $51.44 | $51.63 | $50.52 | $50.84 | $47.11 | 2,425,962 |
| 2020-09-29 | $51.42 | $51.70 | $50.93 | $51.02 | $47.27 | 1,335,075 |
| 2020-09-28 | $52.01 | $52.64 | $51.47 | $51.89 | $47.49 | 2,674,894 |
| 2020-09-25 | $50.31 | $51.73 | $50.20 | $51.65 | $47.27 | 2,489,434 |
| 2020-09-24 | $49.40 | $51.09 | $48.94 | $50.84 | $46.53 | 3,134,905 |
| 2020-09-23 | $50.47 | $50.61 | $48.47 | $49.30 | $45.12 | 2,637,746 |
| 2020-09-22 | $49.59 | $50.78 | $49.44 | $50.42 | $46.14 | 3,085,832 |
| 2020-09-21 | $50.74 | $50.85 | $49.15 | $49.70 | $45.48 | 3,093,589 |
| 2020-09-18 | $52.39 | $52.93 | $51.19 | $51.42 | $47.06 | 4,879,984 |
| 2020-09-17 | $52.08 | $52.68 | $51.59 | $52.63 | $48.16 | 2,977,817 |
| 2020-09-16 | $51.42 | $52.89 | $51.37 | $52.54 | $48.08 | 3,959,338 |
| 2020-09-15 | $51.87 | $52.86 | $51.22 | $51.51 | $47.14 | 1,882,404 |
| 2020-09-14 | $50.82 | $51.77 | $50.51 | $51.65 | $47.27 | 1,798,297 |
| 2020-09-11 | $50.62 | $50.64 | $49.90 | $50.63 | $46.33 | 2,650,092 |
| 2020-09-10 | $51.42 | $51.57 | $50.50 | $50.50 | $46.22 | 2,892,004 |
| 2020-09-09 | $51.70 | $52.29 | $51.04 | $51.54 | $47.17 | 2,527,754 |
| 2020-09-08 | $52.43 | $52.53 | $51.13 | $51.37 | $47.01 | 2,585,348 |
| 2020-09-04 | $53.06 | $53.27 | $51.44 | $52.26 | $47.83 | 1,867,453 |
| 2020-09-03 | $52.90 | $53.58 | $52.38 | $52.96 | $48.47 | 2,127,135 |
| 2020-09-02 | $51.94 | $52.89 | $51.72 | $52.57 | $48.11 | 2,443,607 |
| 2020-09-01 | $52.15 | $52.27 | $51.53 | $51.81 | $47.41 | 1,682,177 |
| 2020-08-31 | $51.88 | $52.64 | $51.82 | $52.48 | $48.03 | 2,415,620 |
| 2020-08-28 | $52.12 | $52.28 | $51.59 | $52.17 | $47.74 | 1,776,407 |
| 2020-08-27 | $51.25 | $51.98 | $51.16 | $51.75 | $47.36 | 1,691,738 |
| 2020-08-26 | $51.68 | $51.77 | $50.68 | $51.09 | $46.76 | 1,630,456 |
| 2020-08-25 | $52.39 | $52.48 | $51.60 | $52.00 | $47.59 | 1,297,477 |
| 2020-08-24 | $51.36 | $52.37 | $50.93 | $52.34 | $47.90 | 1,416,311 |
| 2020-08-21 | $51.43 | $51.46 | $50.39 | $51.26 | $46.91 | 2,423,510 |
| 2020-08-20 | $51.89 | $52.14 | $50.97 | $51.24 | $46.89 | 2,059,664 |
| 2020-08-19 | $51.63 | $52.67 | $51.22 | $52.25 | $47.82 | 2,367,202 |
| 2020-08-18 | $51.83 | $52.03 | $51.10 | $51.49 | $47.12 | 2,447,316 |
| 2020-08-17 | $52.62 | $52.74 | $51.45 | $51.78 | $47.39 | 2,290,954 |
| 2020-08-14 | $53.27 | $53.51 | $52.28 | $52.69 | $48.22 | 2,432,955 |
| 2020-08-13 | $54.42 | $54.42 | $52.62 | $53.61 | $49.06 | 2,763,671 |
| 2020-08-12 | $54.00 | $54.68 | $53.20 | $54.53 | $49.90 | 2,054,316 |
| 2020-08-11 | $53.97 | $54.87 | $53.40 | $53.58 | $49.03 | 1,558,512 |
| 2020-08-10 | $54.69 | $55.17 | $54.20 | $54.25 | $49.65 | 1,470,777 |
| 2020-08-07 | $53.68 | $55.11 | $53.67 | $54.61 | $49.98 | 1,663,709 |
| 2020-08-06 | $53.58 | $53.96 | $53.15 | $53.87 | $49.30 | 1,735,298 |
| 2020-08-05 | $54.80 | $54.80 | $53.36 | $53.61 | $49.06 | 1,622,420 |
| 2020-08-04 | $53.62 | $55.34 | $53.62 | $54.70 | $50.06 | 1,672,687 |
| 2020-08-03 | $55.33 | $55.37 | $53.50 | $53.93 | $49.35 | 2,735,356 |
| 2020-07-31 | $54.47 | $55.73 | $54.47 | $55.67 | $50.95 | 3,482,189 |
| 2020-07-30 | $53.37 | $55.07 | $53.02 | $54.87 | $50.21 | 2,131,519 |
| 2020-07-29 | $54.72 | $55.18 | $53.16 | $53.78 | $49.22 | 2,335,338 |
| 2020-07-28 | $53.20 | $55.73 | $53.20 | $55.11 | $50.43 | 1,887,029 |
| 2020-07-27 | $55.76 | $55.93 | $52.90 | $53.16 | $48.65 | 3,744,301 |
| 2020-07-24 | $56.72 | $57.25 | $55.57 | $56.02 | $51.27 | 1,654,196 |
| 2020-07-23 | $56.69 | $57.13 | $56.05 | $56.66 | $51.85 | 1,333,101 |
| 2020-07-22 | $55.73 | $56.99 | $55.44 | $56.71 | $51.90 | 1,780,659 |
| 2020-07-21 | $55.16 | $56.35 | $54.93 | $55.95 | $51.20 | 2,140,676 |
| 2020-07-20 | $55.98 | $56.00 | $54.77 | $54.89 | $50.23 | 2,044,797 |
| 2020-07-17 | $56.50 | $56.64 | $55.93 | $56.36 | $51.58 | 1,784,825 |
| 2020-07-16 | $55.36 | $56.63 | $55.14 | $56.09 | $51.33 | 1,598,320 |
| 2020-07-15 | $57.33 | $57.59 | $55.06 | $55.28 | $50.59 | 2,507,143 |
| 2020-07-14 | $56.22 | $57.32 | $55.98 | $56.67 | $51.86 | 2,884,235 |
| 2020-07-13 | $56.00 | $56.37 | $55.11 | $55.98 | $51.23 | 2,366,371 |
| 2020-07-10 | $53.80 | $55.49 | $53.76 | $55.33 | $50.64 | 1,213,436 |
| 2020-07-09 | $54.13 | $54.33 | $52.56 | $53.93 | $49.35 | 2,405,785 |
| 2020-07-08 | $54.11 | $54.65 | $53.86 | $54.46 | $49.84 | 2,004,326 |
| 2020-07-07 | $55.52 | $55.65 | $54.30 | $54.48 | $49.86 | 2,975,361 |
| 2020-07-06 | $56.37 | $56.92 | $55.48 | $56.05 | $51.29 | 2,647,034 |
| 2020-07-02 | $55.50 | $56.29 | $55.28 | $55.54 | $50.83 | 1,758,120 |
| 2020-07-01 | $54.30 | $55.65 | $53.90 | $55.33 | $50.06 | 2,391,249 |
| 2020-06-30 | $55.43 | $56.71 | $54.07 | $54.31 | $49.14 | 4,974,240 |
| 2020-06-29 | $55.41 | $55.41 | $54.26 | $55.34 | $50.07 | 3,852,635 |
| 2020-06-26 | $55.20 | $56.22 | $54.28 | $54.82 | $49.60 | 5,428,726 |
| 2020-06-25 | $54.19 | $54.98 | $52.91 | $54.89 | $49.66 | 4,458,306 |
| 2020-06-24 | $55.29 | $55.75 | $54.17 | $54.37 | $49.19 | 3,650,569 |
| 2020-06-23 | $56.49 | $56.50 | $55.01 | $55.77 | $50.46 | 4,980,192 |
| 2020-06-22 | $55.74 | $56.76 | $55.41 | $55.79 | $50.48 | 4,036,307 |
| 2020-06-19 | $59.82 | $60.05 | $55.66 | $55.66 | $50.36 | 9,421,312 |
| 2020-06-18 | $59.22 | $60.05 | $57.77 | $58.84 | $53.24 | 4,389,734 |
| 2020-06-17 | $60.82 | $61.23 | $59.55 | $59.89 | $54.19 | 4,053,382 |
| 2020-06-16 | $61.09 | $62.10 | $59.87 | $60.52 | $54.76 | 3,631,726 |
| 2020-06-15 | $56.37 | $59.61 | $55.65 | $59.45 | $53.79 | 3,667,379 |
| 2020-06-12 | $58.03 | $58.55 | $56.75 | $57.57 | $52.09 | 3,089,604 |
| 2020-06-11 | $59.15 | $59.44 | $56.13 | $56.81 | $51.40 | 3,849,878 |
| 2020-06-10 | $61.59 | $61.97 | $60.24 | $60.34 | $54.59 | 2,375,620 |
| 2020-06-09 | $64.06 | $64.19 | $61.26 | $61.63 | $55.76 | 3,870,976 |
| 2020-06-08 | $61.37 | $64.92 | $61.18 | $64.76 | $58.59 | 4,204,952 |
| 2020-06-05 | $59.70 | $61.87 | $59.26 | $60.88 | $55.08 | 4,574,807 |
| 2020-06-04 | $60.81 | $61.07 | $58.72 | $59.06 | $53.44 | 2,505,468 |
| 2020-06-03 | $60.38 | $61.50 | $60.29 | $60.97 | $55.16 | 2,583,401 |
| 2020-06-02 | $59.59 | $60.40 | $59.27 | $59.86 | $54.16 | 1,766,440 |
| 2020-06-01 | $58.28 | $59.71 | $58.28 | $59.25 | $53.61 | 2,600,696 |
| 2020-05-29 | $57.75 | $58.54 | $57.16 | $58.11 | $52.58 | 3,121,408 |
| 2020-05-28 | $58.25 | $58.30 | $57.33 | $57.99 | $52.47 | 3,512,027 |
| 2020-05-27 | $57.02 | $57.84 | $56.33 | $57.05 | $51.62 | 3,067,384 |
| 2020-05-26 | $57.49 | $57.59 | $55.72 | $56.01 | $50.68 | 3,070,744 |
| 2020-05-22 | $56.27 | $56.64 | $55.83 | $56.43 | $51.06 | 1,558,305 |
| 2020-05-21 | $56.14 | $56.59 | $55.42 | $56.27 | $50.91 | 1,564,134 |
| 2020-05-20 | $57.68 | $58.05 | $55.90 | $56.26 | $50.90 | 3,702,261 |
| 2020-05-19 | $56.93 | $58.04 | $56.66 | $57.42 | $51.95 | 1,585,187 |
| 2020-05-18 | $57.58 | $58.00 | $57.03 | $57.18 | $51.74 | 3,100,846 |
| 2020-05-15 | $57.17 | $57.93 | $55.63 | $55.95 | $50.62 | 3,172,243 |
| 2020-05-14 | $56.41 | $57.66 | $55.35 | $57.52 | $52.04 | 2,744,173 |
| 2020-05-13 | $56.75 | $58.22 | $56.63 | $57.41 | $51.94 | 3,159,107 |
| 2020-05-12 | $57.12 | $58.14 | $56.18 | $56.41 | $51.04 | 1,949,642 |
| 2020-05-11 | $56.61 | $57.15 | $55.56 | $56.82 | $51.41 | 1,710,890 |
| 2020-05-08 | $55.42 | $57.31 | $55.35 | $57.05 | $51.62 | 1,507,300 |
| 2020-05-07 | $54.18 | $55.02 | $53.44 | $54.53 | $49.34 | 3,175,128 |
| 2020-05-06 | $56.60 | $56.60 | $53.79 | $54.04 | $48.89 | 1,563,738 |
| 2020-05-05 | $56.64 | $58.04 | $56.37 | $56.39 | $51.02 | 1,685,279 |
| 2020-05-04 | $56.16 | $56.42 | $55.15 | $56.33 | $50.97 | 2,864,999 |
| 2020-05-01 | $57.50 | $57.88 | $54.57 | $55.69 | $50.39 | 2,563,824 |
| 2020-04-30 | $59.81 | $59.82 | $57.67 | $58.71 | $53.12 | 2,009,569 |
| 2020-04-29 | $62.99 | $63.38 | $60.27 | $60.37 | $54.62 | 2,683,021 |
| 2020-04-28 | $61.93 | $63.13 | $61.40 | $62.19 | $56.27 | 2,149,950 |
| 2020-04-27 | $59.95 | $61.10 | $59.94 | $60.75 | $54.97 | 1,564,130 |
| 2020-04-24 | $58.65 | $59.39 | $57.37 | $59.25 | $53.61 | 2,117,775 |
| 2020-04-23 | $58.99 | $60.37 | $58.06 | $58.23 | $52.69 | 2,220,324 |
| 2020-04-22 | $59.35 | $59.56 | $58.26 | $58.99 | $53.37 | 2,028,652 |
| 2020-04-21 | $59.07 | $59.95 | $57.37 | $58.19 | $52.65 | 1,963,490 |
| 2020-04-20 | $61.30 | $61.75 | $60.00 | $60.01 | $54.30 | 2,435,342 |
| 2020-04-17 | $61.01 | $62.41 | $59.83 | $62.06 | $56.15 | 2,434,566 |
| 2020-04-16 | $58.00 | $60.67 | $58.00 | $59.82 | $54.12 | 3,193,906 |
| 2020-04-15 | $58.48 | $59.49 | $57.52 | $57.88 | $52.37 | 2,208,557 |
| 2020-04-14 | $60.64 | $60.92 | $58.40 | $59.86 | $54.16 | 2,695,689 |
| 2020-04-13 | $59.68 | $59.99 | $58.01 | $59.39 | $53.73 | 2,520,850 |
| 2020-04-09 | $58.32 | $61.90 | $58.16 | $60.27 | $54.53 | 3,753,173 |
| 2020-04-08 | $54.28 | $58.32 | $53.77 | $57.57 | $52.09 | 3,118,695 |
| 2020-04-07 | $55.01 | $55.58 | $53.30 | $54.03 | $48.88 | 2,094,884 |
| 2020-04-06 | $51.60 | $55.00 | $51.49 | $53.17 | $48.11 | 4,538,882 |
| 2020-04-03 | $50.96 | $51.93 | $48.33 | $49.36 | $44.66 | 3,612,749 |
| 2020-04-02 | $50.01 | $53.20 | $50.01 | $51.53 | $46.62 | 2,032,436 |
| 2020-04-01 | $52.27 | $54.22 | $49.80 | $51.27 | $46.39 | 2,219,793 |
| 2020-03-31 | $56.44 | $56.44 | $54.10 | $54.79 | $49.57 | 2,190,888 |
| 2020-03-30 | $55.71 | $57.17 | $54.43 | $56.31 | $50.95 | 2,756,487 |
| 2020-03-27 | $55.10 | $57.57 | $54.18 | $55.36 | $49.53 | 2,840,131 |
| 2020-03-26 | $54.13 | $59.55 | $53.85 | $57.73 | $51.65 | 3,211,130 |
| 2020-03-25 | $50.03 | $56.79 | $50.03 | $53.82 | $48.15 | 3,338,325 |
| 2020-03-24 | $46.33 | $51.20 | $45.97 | $50.38 | $45.07 | 2,993,856 |
| 2020-03-23 | $46.46 | $48.42 | $44.14 | $44.47 | $39.78 | 3,527,658 |
| 2020-03-20 | $48.87 | $51.57 | $46.56 | $46.86 | $41.92 | 4,052,682 |
| 2020-03-19 | $48.51 | $49.28 | $45.00 | $48.76 | $43.62 | 3,083,514 |
| 2020-03-18 | $48.41 | $50.82 | $45.78 | $49.04 | $43.87 | 5,253,455 |
| 2020-03-17 | $47.04 | $53.96 | $45.55 | $51.36 | $45.95 | 4,838,460 |
| 2020-03-16 | $48.47 | $51.11 | $43.63 | $46.15 | $41.29 | 4,654,018 |
| 2020-03-13 | $54.94 | $55.35 | $49.78 | $53.25 | $47.64 | 4,280,683 |
| 2020-03-12 | $56.04 | $56.55 | $51.28 | $52.43 | $46.91 | 4,429,483 |
| 2020-03-11 | $62.08 | $62.08 | $58.63 | $59.74 | $53.45 | 3,380,083 |
| 2020-03-10 | $62.56 | $64.05 | $60.20 | $63.89 | $57.16 | 5,080,192 |
| 2020-03-09 | $65.24 | $66.44 | $61.76 | $61.76 | $55.25 | 3,728,346 |
| 2020-03-06 | $67.45 | $68.21 | $66.17 | $67.59 | $60.47 | 3,461,314 |
| 2020-03-05 | $69.53 | $71.07 | $68.51 | $69.01 | $61.74 | 2,115,207 |
| 2020-03-04 | $68.81 | $70.17 | $68.14 | $70.16 | $62.77 | 4,519,546 |
| 2020-03-03 | $69.81 | $71.82 | $67.91 | $68.30 | $61.10 | 4,350,628 |
| 2020-03-02 | $67.53 | $70.47 | $67.11 | $70.44 | $63.02 | 3,847,754 |
| 2020-02-28 | $68.58 | $68.94 | $65.26 | $67.19 | $60.11 | 5,410,615 |
| 2020-02-27 | $74.01 | $74.21 | $69.85 | $70.25 | $62.85 | 2,109,098 |
| 2020-02-26 | $75.06 | $75.85 | $74.26 | $74.31 | $66.48 | 1,679,399 |
| 2020-02-25 | $76.41 | $76.81 | $74.76 | $75.08 | $67.17 | 1,652,094 |
| 2020-02-24 | $77.75 | $77.81 | $76.31 | $76.32 | $68.28 | 1,403,965 |
| 2020-02-21 | $77.20 | $78.53 | $77.04 | $77.57 | $69.40 | 1,441,484 |
| 2020-02-20 | $76.57 | $77.42 | $76.51 | $77.32 | $69.17 | 1,498,916 |
| 2020-02-19 | $77.16 | $78.07 | $76.41 | $76.64 | $68.57 | 1,671,308 |
| 2020-02-18 | $77.38 | $77.57 | $76.90 | $77.12 | $69.00 | 1,707,564 |
| 2020-02-14 | $77.45 | $77.52 | $76.91 | $77.14 | $69.01 | 1,323,641 |
| 2020-02-13 | $77.67 | $77.95 | $76.60 | $77.37 | $69.22 | 1,534,798 |
| 2020-02-12 | $77.89 | $78.09 | $77.28 | $77.50 | $69.34 | 1,462,226 |
| 2020-02-11 | $78.49 | $78.93 | $77.94 | $78.00 | $69.78 | 1,630,386 |
| 2020-02-10 | $77.21 | $78.31 | $76.73 | $78.20 | $69.96 | 1,047,628 |
| 2020-02-07 | $76.37 | $77.32 | $76.21 | $77.00 | $68.89 | 1,195,265 |
| 2020-02-06 | $77.42 | $77.61 | $76.22 | $76.29 | $68.25 | 1,329,535 |
| 2020-02-05 | $75.76 | $77.67 | $75.58 | $77.33 | $69.18 | 1,695,388 |
| 2020-02-04 | $77.94 | $77.94 | $75.08 | $75.47 | $67.52 | 2,916,515 |
| 2020-02-03 | $76.76 | $77.85 | $76.59 | $77.66 | $69.48 | 1,315,403 |
| 2020-01-31 | $76.55 | $77.39 | $76.31 | $76.55 | $68.49 | 2,950,530 |
| 2020-01-30 | $76.80 | $77.01 | $76.50 | $76.67 | $68.59 | 1,318,147 |
| 2020-01-29 | $76.78 | $77.22 | $76.54 | $76.98 | $68.87 | 1,239,609 |
| 2020-01-28 | $76.37 | $77.25 | $76.37 | $76.80 | $68.71 | 1,587,507 |
| 2020-01-27 | $76.97 | $77.38 | $76.02 | $76.21 | $68.18 | 1,475,679 |
| 2020-01-24 | $77.48 | $77.99 | $76.74 | $76.92 | $68.82 | 1,535,097 |
| 2020-01-23 | $76.94 | $77.84 | $76.84 | $77.69 | $69.51 | 1,388,004 |
| 2020-01-22 | $78.35 | $78.49 | $76.86 | $77.07 | $68.95 | 1,503,866 |
| 2020-01-21 | $77.10 | $78.26 | $77.04 | $78.20 | $69.96 | 1,674,973 |
| 2020-01-17 | $76.69 | $77.47 | $76.63 | $76.96 | $68.85 | 1,626,301 |
| 2020-01-16 | $76.89 | $77.00 | $76.30 | $76.56 | $68.49 | 1,681,232 |
| 2020-01-15 | $75.79 | $77.27 | $75.79 | $76.93 | $68.83 | 1,983,206 |
| 2020-01-14 | $75.29 | $75.66 | $74.62 | $75.03 | $67.13 | 2,325,834 |
| 2020-01-13 | $75.34 | $75.89 | $75.26 | $75.37 | $67.43 | 1,243,736 |
| 2020-01-10 | $76.14 | $76.50 | $75.11 | $75.50 | $67.55 | 1,676,890 |
| 2020-01-09 | $75.73 | $76.21 | $75.41 | $76.14 | $68.12 | 1,414,175 |
| 2020-01-08 | $76.15 | $76.83 | $75.68 | $75.74 | $67.76 | 1,886,209 |
| 2020-01-07 | $75.13 | $76.20 | $74.84 | $75.86 | $67.87 | 1,615,796 |
| 2020-01-06 | $74.76 | $75.19 | $74.25 | $75.13 | $67.21 | 1,358,508 |
| 2020-01-03 | $74.32 | $74.87 | $74.13 | $74.78 | $66.90 | 1,459,386 |
| 2020-01-02 | $74.71 | $75.58 | $74.31 | $74.38 | $66.54 | 2,632,238 |
| 2019-12-31 | $74.69 | $75.47 | $74.61 | $75.41 | $67.47 | 1,556,551 |
| 2019-12-30 | $74.57 | $74.95 | $73.90 | $74.71 | $66.84 | 2,004,670 |
| 2019-12-27 | $75.44 | $75.49 | $74.71 | $75.22 | $66.73 | 1,406,260 |
| 2019-12-26 | $75.07 | $75.42 | $74.71 | $75.35 | $66.84 | 1,044,244 |
| 2019-12-24 | $74.83 | $75.07 | $74.66 | $74.82 | $66.37 | 572,349 |
| 2019-12-23 | $75.00 | $75.84 | $74.62 | $74.81 | $66.36 | 1,407,947 |
| 2019-12-20 | $73.53 | $75.46 | $73.30 | $75.19 | $66.70 | 5,259,270 |
| 2019-12-19 | $74.52 | $74.60 | $73.32 | $73.42 | $65.13 | 2,120,533 |
| 2019-12-18 | $73.86 | $74.48 | $72.09 | $74.27 | $65.88 | 3,719,028 |
| 2019-12-17 | $73.78 | $74.17 | $73.17 | $73.55 | $65.24 | 2,018,949 |
| 2019-12-16 | $72.77 | $74.00 | $72.30 | $74.00 | $65.64 | 1,944,768 |
| 2019-12-13 | $72.00 | $72.97 | $71.26 | $72.69 | $64.48 | 2,192,410 |
| 2019-12-12 | $71.38 | $71.94 | $71.14 | $71.45 | $63.38 | 1,535,457 |
| 2019-12-11 | $71.57 | $71.93 | $70.88 | $71.53 | $63.45 | 2,360,312 |
| 2019-12-10 | $71.04 | $71.53 | $70.94 | $71.28 | $63.23 | 1,525,128 |
| 2019-12-09 | $71.66 | $71.66 | $70.88 | $71.01 | $62.99 | 1,178,833 |
| 2019-12-06 | $71.00 | $71.92 | $71.00 | $71.37 | $63.31 | 1,811,059 |
| 2019-12-05 | $70.99 | $71.94 | $70.83 | $71.34 | $63.28 | 2,069,757 |
| 2019-12-04 | $71.47 | $72.09 | $70.78 | $71.00 | $62.98 | 3,479,421 |
| 2019-12-03 | $71.78 | $72.53 | $71.39 | $71.74 | $63.64 | 2,807,621 |
| 2019-12-02 | $68.91 | $71.74 | $68.15 | $71.56 | $63.48 | 4,371,653 |
| 2019-11-29 | $70.15 | $70.41 | $68.67 | $69.10 | $61.30 | 2,520,106 |
| 2019-11-27 | $69.29 | $70.60 | $68.89 | $69.83 | $61.94 | 4,465,646 |
| 2019-11-26 | $70.02 | $70.53 | $68.46 | $69.00 | $61.21 | 4,835,542 |
| 2019-11-25 | $71.48 | $71.69 | $70.06 | $70.28 | $62.34 | 2,230,247 |
| 2019-11-22 | $71.27 | $71.71 | $70.81 | $71.25 | $63.20 | 2,051,149 |
| 2019-11-21 | $70.84 | $71.25 | $70.01 | $71.01 | $62.99 | 2,385,966 |
| 2019-11-20 | $68.87 | $71.07 | $68.55 | $70.92 | $62.91 | 2,127,486 |
| 2019-11-19 | $69.17 | $69.24 | $68.41 | $68.86 | $61.08 | 2,260,662 |
| 2019-11-18 | $70.05 | $70.41 | $69.30 | $69.50 | $61.65 | 2,505,907 |
| 2019-11-15 | $69.66 | $70.35 | $69.07 | $70.10 | $62.18 | 2,123,721 |
| 2019-11-14 | $68.71 | $70.18 | $68.71 | $69.68 | $61.81 | 2,398,866 |
| 2019-11-13 | $67.12 | $68.57 | $66.66 | $68.11 | $60.42 | 1,932,368 |
| 2019-11-12 | $66.41 | $67.16 | $66.18 | $66.84 | $59.29 | 2,235,389 |
| 2019-11-11 | $66.40 | $66.54 | $65.75 | $66.31 | $58.82 | 1,625,761 |
| 2019-11-08 | $65.25 | $66.39 | $64.94 | $66.30 | $58.81 | 1,675,677 |
| 2019-11-07 | $65.33 | $66.07 | $65.04 | $65.69 | $58.27 | 3,214,597 |
| 2019-11-06 | $66.37 | $66.99 | $65.66 | $65.67 | $58.25 | 2,797,000 |
| 2019-11-05 | $65.95 | $67.26 | $65.90 | $66.14 | $58.67 | 3,358,307 |
| 2019-11-04 | $65.16 | $66.41 | $64.27 | $66.18 | $58.71 | 3,654,324 |
| 2019-11-01 | $62.74 | $65.67 | $62.20 | $65.58 | $58.17 | 3,818,527 |
| 2019-10-31 | $62.48 | $63.58 | $61.98 | $62.90 | $55.80 | 4,211,379 |
| 2019-10-30 | $63.88 | $65.49 | $60.31 | $62.16 | $55.14 | 6,694,350 |
| 2019-10-29 | $64.55 | $65.94 | $64.03 | $65.40 | $58.01 | 3,392,548 |
| 2019-10-28 | $63.33 | $66.69 | $63.09 | $64.56 | $57.27 | 4,551,921 |
| 2019-10-25 | $70.94 | $71.00 | $62.69 | $66.05 | $58.59 | 12,586,487 |
| 2019-10-24 | $72.41 | $72.41 | $71.53 | $72.19 | $64.04 | 1,307,105 |
| 2019-10-23 | $71.61 | $72.50 | $71.41 | $72.42 | $64.24 | 1,958,613 |
| 2019-10-22 | $70.61 | $71.64 | $70.61 | $71.54 | $63.46 | 1,398,890 |
| 2019-10-21 | $70.63 | $70.87 | $70.30 | $70.49 | $62.53 | 1,284,502 |
| 2019-10-18 | $70.47 | $70.69 | $69.94 | $70.52 | $62.56 | 1,334,409 |
| 2019-10-17 | $69.78 | $70.68 | $69.61 | $70.56 | $62.59 | 1,308,491 |
| 2019-10-16 | $69.90 | $69.97 | $69.37 | $69.84 | $61.95 | 1,766,745 |
| 2019-10-15 | $69.95 | $70.65 | $69.59 | $69.89 | $62.00 | 2,479,230 |
| 2019-10-14 | $71.38 | $71.60 | $68.79 | $70.06 | $62.15 | 2,931,844 |
| 2019-10-11 | $74.09 | $74.47 | $71.13 | $71.33 | $63.28 | 3,658,717 |
| 2019-10-10 | $74.07 | $74.44 | $73.28 | $74.19 | $65.81 | 1,665,381 |
| 2019-10-09 | $75.08 | $75.23 | $73.97 | $74.40 | $66.00 | 1,401,407 |
| 2019-10-08 | $74.89 | $75.31 | $74.36 | $74.73 | $66.29 | 2,148,684 |
| 2019-10-07 | $75.47 | $75.71 | $74.51 | $74.89 | $66.43 | 1,491,465 |
| 2019-10-04 | $74.22 | $75.72 | $73.82 | $75.59 | $67.05 | 1,867,594 |
| 2019-10-03 | $74.54 | $74.59 | $73.48 | $73.95 | $65.60 | 2,008,650 |
| 2019-10-02 | $73.81 | $74.54 | $72.82 | $74.48 | $66.07 | 2,147,986 |
| 2019-10-01 | $75.25 | $75.75 | $73.84 | $73.90 | $65.55 | 1,441,705 |
| 2019-09-30 | $75.89 | $75.97 | $74.89 | $75.42 | $66.90 | 2,812,937 |
| 2019-09-27 | $75.79 | $76.01 | $74.94 | $75.88 | $67.31 | 2,261,113 |
| 2019-09-26 | $75.30 | $76.45 | $75.02 | $76.36 | $67.19 | 1,591,695 |
| 2019-09-25 | $75.32 | $75.54 | $74.73 | $75.15 | $66.13 | 1,253,271 |
| 2019-09-24 | $74.49 | $75.75 | $74.35 | $75.34 | $66.30 | 2,863,072 |
| 2019-09-23 | $72.89 | $74.27 | $72.40 | $74.16 | $65.26 | 1,241,234 |
| 2019-09-20 | $72.55 | $72.93 | $71.68 | $72.74 | $64.01 | 4,042,254 |
| 2019-09-19 | $72.52 | $72.97 | $72.14 | $72.63 | $63.91 | 1,325,905 |
| 2019-09-18 | $72.17 | $72.38 | $71.52 | $72.07 | $63.42 | 1,570,110 |
| 2019-09-17 | $71.56 | $72.44 | $70.94 | $71.81 | $63.19 | 1,609,604 |
| 2019-09-16 | $72.15 | $72.25 | $70.99 | $71.48 | $62.90 | 975,879 |
| 2019-09-13 | $72.29 | $72.86 | $71.61 | $71.93 | $63.30 | 1,158,592 |
| 2019-09-12 | $73.53 | $73.75 | $72.01 | $72.54 | $63.83 | 1,686,389 |
| 2019-09-11 | $72.52 | $73.34 | $71.72 | $72.80 | $64.06 | 2,067,270 |
| 2019-09-10 | $70.99 | $72.79 | $70.77 | $72.79 | $64.05 | 3,193,996 |
| 2019-09-09 | $70.69 | $71.32 | $70.30 | $71.12 | $62.58 | 2,023,248 |
| 2019-09-06 | $71.40 | $71.70 | $70.76 | $70.98 | $62.46 | 2,314,566 |
| 2019-09-05 | $72.74 | $73.00 | $71.15 | $71.31 | $62.75 | 2,948,406 |
| 2019-09-04 | $73.49 | $73.58 | $72.64 | $73.18 | $64.40 | 1,113,399 |
| 2019-09-03 | $72.27 | $73.68 | $72.11 | $73.40 | $64.59 | 3,008,500 |
| 2019-08-30 | $72.49 | $72.60 | $71.79 | $72.27 | $63.60 | 1,939,268 |
| 2019-08-29 | $72.31 | $72.36 | $71.86 | $72.23 | $63.56 | 1,637,030 |
| 2019-08-28 | $73.19 | $73.27 | $71.74 | $71.78 | $63.16 | 2,269,648 |
| 2019-08-27 | $73.75 | $74.00 | $72.68 | $73.33 | $64.53 | 2,519,963 |
| 2019-08-26 | $72.47 | $73.40 | $72.34 | $73.39 | $64.58 | 1,051,566 |
| 2019-08-23 | $72.80 | $73.36 | $71.71 | $72.11 | $63.45 | 1,905,730 |
| 2019-08-22 | $72.83 | $73.17 | $72.10 | $72.83 | $64.09 | 1,063,370 |
| 2019-08-21 | $72.32 | $72.99 | $72.05 | $72.98 | $64.22 | 1,331,341 |
| 2019-08-20 | $72.63 | $72.63 | $71.94 | $72.00 | $63.36 | 2,062,628 |
| 2019-08-19 | $72.46 | $73.01 | $71.80 | $72.65 | $63.93 | 2,125,555 |
| 2019-08-16 | $72.11 | $72.77 | $72.11 | $72.50 | $63.80 | 1,576,724 |
| 2019-08-15 | $72.18 | $72.71 | $71.62 | $72.07 | $63.42 | 2,419,202 |
| 2019-08-14 | $73.35 | $73.41 | $71.43 | $71.82 | $63.20 | 3,680,133 |
| 2019-08-13 | $73.18 | $73.57 | $72.76 | $73.21 | $64.42 | 3,375,111 |
| 2019-08-12 | $74.09 | $74.09 | $72.62 | $73.07 | $64.30 | 4,274,322 |
| 2019-08-09 | $75.16 | $75.39 | $74.29 | $74.38 | $65.45 | 1,683,531 |
| 2019-08-08 | $74.19 | $75.29 | $73.67 | $75.12 | $66.10 | 2,265,131 |
| 2019-08-07 | $73.24 | $74.33 | $72.45 | $74.19 | $65.29 | 2,637,400 |
| 2019-08-06 | $72.36 | $73.49 | $72.15 | $73.37 | $64.56 | 2,900,434 |
| 2019-08-05 | $73.60 | $74.22 | $72.25 | $72.51 | $63.81 | 4,402,545 |
| 2019-08-02 | $73.85 | $74.90 | $72.33 | $73.75 | $64.90 | 5,112,713 |
| 2019-08-01 | $74.40 | $74.96 | $73.67 | $73.88 | $65.01 | 5,443,685 |
| 2019-07-31 | $70.55 | $75.24 | $70.40 | $74.54 | $65.59 | 26,119,238 |
| 2019-07-30 | $69.95 | $70.48 | $68.99 | $70.27 | $61.84 | 3,778,552 |
| 2019-07-29 | $70.84 | $71.32 | $69.70 | $70.60 | $62.13 | 2,485,871 |
| 2019-07-26 | $70.16 | $72.59 | $69.65 | $70.95 | $62.43 | 4,546,088 |
| 2019-07-25 | $70.85 | $70.85 | $69.70 | $70.03 | $61.62 | 1,862,762 |
| 2019-07-24 | $70.34 | $71.09 | $69.88 | $71.02 | $62.50 | 1,634,549 |
| 2019-07-23 | $69.82 | $70.62 | $69.45 | $70.27 | $61.84 | 1,514,270 |
| 2019-07-22 | $70.20 | $70.34 | $69.11 | $69.68 | $61.32 | 1,628,497 |
| 2019-07-19 | $70.34 | $70.70 | $69.92 | $70.17 | $61.75 | 1,844,272 |
| 2019-07-18 | $69.30 | $70.83 | $69.26 | $70.78 | $62.28 | 1,706,095 |
| 2019-07-17 | $70.35 | $70.38 | $69.50 | $69.68 | $61.32 | 1,740,685 |
| 2019-07-16 | $70.48 | $71.18 | $69.97 | $70.10 | $61.69 | 2,827,148 |
| 2019-07-15 | $70.51 | $71.04 | $70.13 | $70.56 | $62.09 | 2,744,328 |
| 2019-07-12 | $69.84 | $70.79 | $69.26 | $70.64 | $62.16 | 2,619,209 |
| 2019-07-11 | $69.60 | $71.54 | $69.25 | $69.95 | $61.55 | 4,499,458 |
| 2019-07-10 | $69.87 | $70.26 | $69.22 | $69.62 | $61.26 | 1,919,968 |
| 2019-07-09 | $69.04 | $69.85 | $68.71 | $69.72 | $61.35 | 3,384,755 |
| 2019-07-08 | $67.01 | $69.67 | $67.01 | $69.29 | $60.97 | 2,982,761 |
| 2019-07-05 | $66.81 | $67.26 | $65.58 | $67.18 | $59.12 | 2,016,778 |
| 2019-07-03 | $67.50 | $67.71 | $66.99 | $67.69 | $59.03 | 1,493,994 |
| 2019-07-02 | $67.01 | $67.29 | $66.49 | $67.16 | $58.57 | 2,351,053 |
| 2019-07-01 | $67.56 | $67.56 | $66.30 | $67.06 | $58.48 | 2,011,582 |
| 2019-06-28 | $65.33 | $67.43 | $65.33 | $67.41 | $58.78 | 4,579,999 |
| 2019-06-27 | $64.04 | $65.33 | $63.94 | $65.12 | $56.79 | 1,722,727 |
| 2019-06-26 | $64.90 | $65.29 | $63.66 | $63.84 | $55.67 | 1,429,165 |
| 2019-06-25 | $65.63 | $65.63 | $64.57 | $65.06 | $56.73 | 1,514,414 |
| 2019-06-24 | $65.30 | $65.92 | $64.97 | $65.55 | $57.16 | 2,419,814 |
| 2019-06-21 | $63.47 | $65.84 | $63.47 | $65.41 | $57.04 | 6,108,884 |
| 2019-06-20 | $62.71 | $64.00 | $61.20 | $63.78 | $55.62 | 3,905,843 |
| 2019-06-19 | $60.91 | $63.45 | $60.78 | $62.36 | $54.38 | 3,100,988 |
| 2019-06-18 | $60.71 | $61.86 | $60.42 | $60.68 | $52.91 | 1,905,445 |
| 2019-06-17 | $59.46 | $60.67 | $59.24 | $60.13 | $52.43 | 1,460,482 |
| 2019-06-14 | $59.97 | $60.13 | $58.62 | $59.44 | $51.83 | 2,019,448 |
| 2019-06-13 | $59.61 | $59.98 | $59.06 | $59.88 | $52.22 | 1,895,628 |
| 2019-06-12 | $60.52 | $60.88 | $59.26 | $59.52 | $51.90 | 2,318,353 |
| 2019-06-11 | $60.84 | $61.26 | $59.75 | $60.20 | $52.50 | 1,668,797 |
| 2019-06-10 | $62.65 | $62.81 | $60.72 | $60.87 | $53.08 | 2,190,395 |
| 2019-06-07 | $64.02 | $64.36 | $62.50 | $62.64 | $54.62 | 1,692,205 |
| 2019-06-06 | $64.82 | $64.88 | $63.00 | $63.48 | $55.36 | 2,294,872 |
| 2019-06-05 | $62.22 | $64.58 | $61.74 | $64.56 | $56.30 | 3,102,853 |
| 2019-06-04 | $61.38 | $62.43 | $60.91 | $62.32 | $54.34 | 2,017,069 |
| 2019-06-03 | $59.89 | $60.66 | $59.51 | $60.58 | $52.83 | 1,447,681 |
| 2019-05-31 | $59.76 | $59.78 | $58.79 | $59.37 | $51.77 | 1,864,230 |
| 2019-05-30 | $58.97 | $60.76 | $58.67 | $59.70 | $52.06 | 2,693,178 |
| 2019-05-29 | $58.72 | $59.71 | $58.49 | $58.67 | $51.16 | 3,144,415 |
| 2019-05-28 | $60.90 | $60.95 | $58.28 | $58.28 | $50.82 | 3,453,556 |
| 2019-05-24 | $61.95 | $62.03 | $60.80 | $60.89 | $53.10 | 924,707 |
| 2019-05-23 | $60.97 | $61.75 | $60.47 | $61.70 | $53.80 | 1,616,582 |
| 2019-05-22 | $60.65 | $61.32 | $60.40 | $61.15 | $53.32 | 1,219,279 |
| 2019-05-21 | $60.10 | $61.39 | $59.87 | $60.61 | $52.85 | 1,144,808 |
| 2019-05-20 | $60.09 | $60.50 | $59.90 | $60.04 | $52.36 | 1,690,985 |
| 2019-05-17 | $59.62 | $60.27 | $59.37 | $59.96 | $52.29 | 2,101,805 |
| 2019-05-16 | $59.95 | $60.49 | $59.70 | $59.95 | $52.28 | 1,300,606 |
| 2019-05-15 | $60.06 | $60.30 | $59.42 | $60.01 | $52.33 | 1,155,159 |
| 2019-05-14 | $59.97 | $60.70 | $59.66 | $59.85 | $52.19 | 1,591,714 |
| 2019-05-13 | $59.01 | $60.18 | $58.97 | $60.15 | $52.45 | 1,924,871 |
| 2019-05-10 | $59.69 | $59.98 | $58.64 | $59.19 | $51.62 | 2,488,034 |
| 2019-05-09 | $60.04 | $60.08 | $59.28 | $59.84 | $52.18 | 1,462,225 |
| 2019-05-08 | $61.30 | $61.31 | $60.10 | $60.13 | $52.43 | 1,132,778 |
| 2019-05-07 | $60.90 | $61.39 | $60.86 | $61.22 | $53.39 | 1,258,362 |
| 2019-05-06 | $60.67 | $62.26 | $60.50 | $61.18 | $53.35 | 1,401,533 |
| 2019-05-03 | $60.13 | $61.76 | $60.08 | $60.59 | $52.84 | 1,385,780 |
| 2019-05-02 | $60.00 | $60.93 | $58.22 | $59.70 | $52.06 | 2,365,724 |
| 2019-05-01 | $62.05 | $62.45 | $60.07 | $60.29 | $52.57 | 3,976,437 |
| 2019-04-30 | $63.33 | $64.11 | $63.18 | $63.77 | $55.61 | 2,703,830 |
| 2019-04-29 | $63.51 | $63.74 | $63.03 | $63.30 | $55.20 | 1,878,469 |
| 2019-04-26 | $64.12 | $64.44 | $63.41 | $63.56 | $55.43 | 1,262,756 |
| 2019-04-25 | $64.12 | $64.26 | $63.47 | $63.58 | $55.44 | 1,822,705 |
| 2019-04-24 | $64.03 | $64.59 | $63.60 | $64.20 | $55.98 | 1,417,058 |
| 2019-04-23 | $63.27 | $63.83 | $62.65 | $63.62 | $55.48 | 1,643,641 |
| 2019-04-22 | $62.96 | $63.16 | $62.42 | $63.02 | $54.95 | 1,519,193 |
| 2019-04-18 | $63.41 | $63.76 | $63.07 | $63.09 | $55.02 | 1,287,204 |
| 2019-04-17 | $64.37 | $64.68 | $63.38 | $63.41 | $55.29 | 1,285,466 |
| 2019-04-16 | $65.05 | $65.13 | $64.30 | $64.44 | $56.19 | 1,631,195 |
| 2019-04-15 | $67.13 | $67.13 | $64.89 | $65.20 | $56.86 | 4,503,971 |
| 2019-04-12 | $62.41 | $67.43 | $61.86 | $67.13 | $58.54 | 8,964,333 |
| 2019-04-11 | $62.64 | $62.86 | $62.31 | $62.60 | $54.59 | 1,779,436 |
| 2019-04-10 | $62.73 | $62.94 | $62.06 | $62.66 | $54.64 | 1,322,021 |
| 2019-04-09 | $63.75 | $63.95 | $62.33 | $62.47 | $54.48 | 2,109,285 |
| 2019-04-08 | $63.97 | $64.22 | $63.55 | $63.76 | $55.60 | 1,706,019 |
| 2019-04-05 | $63.90 | $64.13 | $63.55 | $63.83 | $55.66 | 2,196,320 |
| 2019-04-04 | $63.67 | $64.07 | $63.43 | $63.69 | $55.54 | 1,560,823 |
| 2019-04-03 | $62.50 | $63.82 | $62.50 | $63.45 | $55.33 | 1,832,537 |
| 2019-04-02 | $62.86 | $63.35 | $62.47 | $62.51 | $54.51 | 1,545,585 |
| 2019-04-01 | $62.01 | $62.88 | $61.16 | $62.70 | $54.68 | 1,502,416 |
| 2019-03-29 | $62.20 | $62.40 | $61.68 | $61.92 | $54.00 | 3,439,308 |
| 2019-03-28 | $63.11 | $63.87 | $62.08 | $62.16 | $54.20 | 2,297,464 |
| 2019-03-27 | $65.03 | $65.10 | $63.62 | $63.81 | $55.10 | 2,054,263 |
| 2019-03-26 | $64.37 | $65.44 | $64.37 | $65.07 | $56.19 | 1,287,716 |
| 2019-03-25 | $64.71 | $64.95 | $63.47 | $64.29 | $55.52 | 1,952,731 |
| 2019-03-22 | $65.35 | $66.30 | $64.64 | $64.69 | $55.86 | 3,340,005 |
| 2019-03-21 | $63.29 | $65.22 | $63.28 | $64.98 | $56.11 | 2,038,998 |
| 2019-03-20 | $63.03 | $63.84 | $62.76 | $63.29 | $54.65 | 1,961,213 |
| 2019-03-19 | $63.57 | $63.98 | $62.47 | $63.01 | $54.41 | 1,978,527 |
| 2019-03-18 | $63.94 | $64.13 | $62.57 | $63.52 | $54.85 | 2,249,694 |
| 2019-03-15 | $64.11 | $64.65 | $63.82 | $63.92 | $55.20 | 4,798,255 |
| 2019-03-14 | $64.37 | $65.18 | $63.94 | $64.05 | $55.31 | 2,542,882 |
| 2019-03-13 | $63.85 | $65.07 | $57.63 | $64.10 | $55.35 | 3,927,777 |
| 2019-03-12 | $63.41 | $64.24 | $63.20 | $64.16 | $55.40 | 2,714,631 |
| 2019-03-11 | $62.23 | $63.13 | $61.91 | $63.13 | $54.51 | 2,577,774 |
| 2019-03-08 | $62.18 | $62.18 | $61.28 | $62.05 | $53.58 | 1,610,584 |
| 2019-03-07 | $61.95 | $62.23 | $61.67 | $62.20 | $53.71 | 2,950,586 |
| 2019-03-06 | $62.50 | $62.50 | $61.46 | $61.73 | $53.30 | 2,887,851 |
| 2019-03-05 | $61.75 | $62.59 | $61.69 | $62.50 | $53.97 | 2,035,103 |
| 2019-03-04 | $61.74 | $62.09 | $60.92 | $62.09 | $53.62 | 2,517,899 |
| 2019-03-01 | $60.02 | $61.34 | $59.25 | $61.31 | $52.94 | 2,907,083 |
| 2019-02-28 | $60.88 | $60.88 | $59.74 | $59.89 | $51.72 | 4,387,175 |
| 2019-02-27 | $61.29 | $61.70 | $60.52 | $60.61 | $52.34 | 2,063,604 |
| 2019-02-26 | $60.89 | $61.76 | $60.36 | $61.34 | $52.97 | 3,429,613 |
| 2019-02-25 | $61.61 | $61.61 | $60.64 | $60.67 | $52.39 | 2,668,980 |
| 2019-02-22 | $61.45 | $61.63 | $60.73 | $61.41 | $53.03 | 3,909,806 |
| 2019-02-21 | $62.28 | $62.46 | $61.05 | $61.26 | $52.90 | 5,360,957 |
| 2019-02-20 | $61.54 | $62.94 | $61.42 | $62.68 | $54.13 | 2,320,257 |
| 2019-02-19 | $60.67 | $61.70 | $60.36 | $61.65 | $53.24 | 2,141,628 |
| 2019-02-15 | $60.87 | $60.98 | $60.24 | $60.50 | $52.24 | 2,015,139 |
| 2019-02-14 | $60.55 | $60.61 | $59.59 | $60.52 | $52.26 | 1,757,824 |
| 2019-02-13 | $59.89 | $60.53 | $59.71 | $60.41 | $52.16 | 2,129,996 |
| 2019-02-12 | $58.92 | $61.19 | $58.62 | $60.07 | $51.87 | 2,986,777 |
| 2019-02-11 | $57.60 | $58.55 | $57.53 | $58.42 | $50.45 | 2,876,790 |
| 2019-02-08 | $57.48 | $58.15 | $57.20 | $58.08 | $50.15 | 1,461,987 |
| 2019-02-07 | $55.63 | $57.71 | $55.50 | $57.69 | $49.82 | 2,849,820 |
| 2019-02-06 | $56.13 | $56.43 | $55.54 | $55.61 | $48.02 | 2,361,992 |
| 2019-02-05 | $56.09 | $56.84 | $55.73 | $56.14 | $48.48 | 2,636,283 |
| 2019-02-04 | $56.38 | $56.40 | $54.99 | $56.14 | $48.48 | 3,996,443 |
| 2019-02-01 | $56.91 | $57.27 | $56.33 | $56.59 | $48.87 | 2,537,683 |
| 2019-01-31 | $55.75 | $57.05 | $55.46 | $56.97 | $49.19 | 3,678,273 |
| 2019-01-30 | $55.27 | $56.23 | $54.97 | $55.83 | $48.21 | 1,849,153 |
| 2019-01-29 | $54.79 | $55.76 | $54.55 | $55.18 | $47.65 | 4,393,825 |
| 2019-01-28 | $55.42 | $55.70 | $54.25 | $54.51 | $47.07 | 2,725,390 |
| 2019-01-25 | $54.96 | $56.80 | $54.52 | $55.43 | $47.86 | 2,971,264 |
| 2019-01-24 | $54.84 | $56.33 | $54.21 | $55.14 | $47.61 | 4,729,377 |
| 2019-01-23 | $54.45 | $55.01 | $53.90 | $54.93 | $47.43 | 1,492,921 |
| 2019-01-22 | $54.79 | $55.42 | $53.95 | $54.21 | $46.81 | 3,097,881 |
| 2019-01-18 | $53.58 | $55.04 | $53.40 | $54.88 | $47.39 | 3,069,141 |
| 2019-01-17 | $54.34 | $54.57 | $53.41 | $53.51 | $46.21 | 3,011,130 |
| 2019-01-16 | $54.76 | $55.74 | $53.66 | $54.18 | $46.79 | 4,778,289 |
| 2019-01-15 | $56.16 | $56.58 | $54.60 | $55.05 | $47.54 | 5,251,275 |
| 2019-01-14 | $57.68 | $59.01 | $57.07 | $58.15 | $50.21 | 3,424,929 |
| 2019-01-11 | $59.09 | $59.40 | $58.63 | $59.32 | $51.22 | 1,927,804 |
| 2019-01-10 | $58.55 | $59.43 | $58.21 | $59.34 | $51.24 | 1,523,251 |
| 2019-01-09 | $57.57 | $59.15 | $57.57 | $58.40 | $50.43 | 1,563,463 |
| 2019-01-08 | $57.04 | $57.72 | $56.36 | $57.66 | $49.79 | 2,216,494 |
| 2019-01-07 | $56.51 | $57.90 | $55.73 | $57.34 | $49.51 | 2,794,373 |
| 2019-01-04 | $56.80 | $58.43 | $56.80 | $58.42 | $50.45 | 2,466,760 |
| 2019-01-03 | $56.58 | $57.12 | $55.77 | $56.84 | $49.08 | 1,701,388 |
| 2019-01-02 | $56.18 | $57.08 | $55.34 | $56.75 | $49.00 | 1,801,769 |
| 2018-12-31 | $57.19 | $57.19 | $55.90 | $56.77 | $49.02 | 2,085,306 |
| 2018-12-28 | $56.50 | $57.82 | $56.29 | $57.23 | $49.42 | 1,639,090 |
| 2018-12-27 | $55.96 | $58.14 | $54.00 | $57.00 | $48.70 | 2,803,144 |
| 2018-12-26 | $54.33 | $56.26 | $53.43 | $56.20 | $48.02 | 2,315,052 |
| 2018-12-24 | $55.99 | $56.46 | $54.32 | $54.33 | $46.42 | 1,140,473 |
| 2018-12-21 | $58.26 | $59.62 | $56.16 | $56.18 | $48.00 | 4,980,094 |
| 2018-12-20 | $58.33 | $59.16 | $57.50 | $58.26 | $49.78 | 2,457,204 |
| 2018-12-19 | $57.40 | $59.16 | $57.24 | $58.42 | $49.91 | 2,526,882 |
| 2018-12-18 | $58.36 | $59.11 | $57.12 | $57.49 | $49.12 | 2,332,755 |
| 2018-12-17 | $59.38 | $59.46 | $58.17 | $58.19 | $49.72 | 3,860,247 |
| 2018-12-14 | $59.49 | $60.02 | $59.10 | $59.64 | $50.95 | 2,377,271 |
| 2018-12-13 | $59.44 | $60.15 | $59.05 | $59.53 | $50.86 | 2,053,130 |
| 2018-12-12 | $59.19 | $60.10 | $59.05 | $59.54 | $50.87 | 1,812,973 |
| 2018-12-11 | $58.97 | $59.44 | $58.27 | $58.89 | $50.31 | 1,361,898 |
| 2018-12-10 | $58.15 | $59.06 | $56.94 | $58.84 | $50.27 | 1,769,697 |
| 2018-12-07 | $57.70 | $59.13 | $57.70 | $58.51 | $49.99 | 1,910,086 |
| 2018-12-06 | $58.07 | $58.18 | $56.12 | $57.54 | $49.16 | 2,848,942 |
| 2018-12-04 | $57.40 | $58.18 | $57.16 | $57.73 | $49.32 | 2,855,937 |
| 2018-12-03 | $55.25 | $57.56 | $55.00 | $57.00 | $48.70 | 3,323,295 |
| 2018-11-30 | $54.64 | $55.65 | $54.61 | $55.32 | $47.26 | 4,336,656 |
| 2018-11-29 | $54.68 | $55.39 | $54.43 | $54.72 | $46.75 | 1,903,155 |
| 2018-11-28 | $55.58 | $56.04 | $54.39 | $54.76 | $46.79 | 2,600,356 |
| 2018-11-27 | $54.05 | $55.59 | $53.63 | $55.31 | $47.26 | 3,242,673 |
| 2018-11-26 | $53.10 | $54.11 | $52.74 | $53.99 | $46.13 | 2,267,307 |
| 2018-11-23 | $53.39 | $53.53 | $52.30 | $53.25 | $45.50 | 1,209,143 |
| 2018-11-21 | $53.10 | $54.22 | $53.07 | $53.59 | $45.79 | 2,592,761 |
| 2018-11-20 | $54.04 | $54.68 | $52.53 | $52.78 | $45.09 | 3,446,046 |
| 2018-11-19 | $53.77 | $54.78 | $52.67 | $53.91 | $46.06 | 7,564,804 |
| 2018-11-16 | $52.86 | $55.01 | $52.51 | $54.45 | $46.52 | 8,828,715 |
| 2018-11-15 | $53.31 | $53.31 | $46.65 | $47.19 | $40.32 | 10,222,793 |
| 2018-11-14 | $52.45 | $56.06 | $52.45 | $53.87 | $46.02 | 11,277,027 |
| 2018-11-13 | $53.02 | $55.98 | $53.02 | $55.54 | $47.45 | 5,180,623 |
| 2018-11-12 | $54.83 | $55.99 | $45.50 | $53.56 | $45.76 | 14,319,227 |
| 2018-11-09 | $67.75 | $67.89 | $60.13 | $61.00 | $52.12 | 8,044,315 |
| 2018-11-08 | $69.90 | $70.13 | $69.10 | $69.41 | $59.30 | 1,499,561 |
| 2018-11-07 | $69.26 | $69.84 | $68.74 | $69.70 | $59.55 | 1,628,057 |
| 2018-11-06 | $68.82 | $69.00 | $68.20 | $68.94 | $58.90 | 1,687,534 |
| 2018-11-05 | $68.22 | $69.02 | $67.96 | $68.76 | $58.75 | 1,899,488 |
| 2018-11-02 | $68.49 | $68.59 | $67.37 | $67.88 | $57.99 | 2,238,206 |
| 2018-11-01 | $69.35 | $69.46 | $67.93 | $68.19 | $58.26 | 2,598,694 |
| 2018-10-31 | $68.25 | $69.92 | $66.96 | $69.39 | $59.28 | 3,315,574 |
| 2018-10-30 | $69.55 | $69.90 | $68.41 | $69.53 | $59.40 | 1,527,735 |
| 2018-10-29 | $68.36 | $69.74 | $68.34 | $69.11 | $59.05 | 1,965,304 |
| 2018-10-26 | $69.71 | $70.17 | $67.54 | $68.17 | $58.24 | 1,871,010 |
| 2018-10-25 | $70.13 | $70.24 | $69.24 | $69.46 | $59.34 | 1,569,489 |
| 2018-10-24 | $69.82 | $70.96 | $69.46 | $70.54 | $60.27 | 2,566,943 |
| 2018-10-23 | $69.94 | $70.44 | $69.20 | $69.55 | $59.42 | 1,138,724 |
| 2018-10-22 | $70.27 | $70.50 | $69.53 | $69.86 | $59.69 | 1,010,920 |
| 2018-10-19 | $69.56 | $70.54 | $69.56 | $70.31 | $60.07 | 1,967,705 |
| 2018-10-18 | $69.60 | $69.97 | $69.11 | $69.54 | $59.41 | 1,162,574 |
| 2018-10-17 | $69.25 | $69.86 | $69.08 | $69.58 | $59.45 | 1,364,403 |
| 2018-10-16 | $68.79 | $69.81 | $68.63 | $69.53 | $59.40 | 2,222,108 |
| 2018-10-15 | $68.78 | $69.20 | $68.50 | $68.88 | $58.85 | 2,357,037 |
| 2018-10-12 | $68.57 | $68.66 | $67.69 | $68.65 | $58.65 | 2,910,296 |
| 2018-10-11 | $69.51 | $69.53 | $67.60 | $68.41 | $58.45 | 4,203,810 |
| 2018-10-10 | $70.32 | $70.81 | $69.90 | $70.08 | $59.87 | 2,847,587 |
| 2018-10-09 | $70.00 | $71.00 | $69.78 | $70.45 | $60.19 | 2,125,404 |
| 2018-10-08 | $69.59 | $70.33 | $69.11 | $69.93 | $59.75 | 1,685,653 |
| 2018-10-05 | $68.81 | $69.70 | $68.72 | $69.30 | $59.21 | 1,594,715 |
| 2018-10-04 | $68.09 | $69.01 | $67.73 | $68.69 | $58.69 | 1,768,957 |
| 2018-10-03 | $68.65 | $69.11 | $68.00 | $68.44 | $58.47 | 1,651,860 |
| 2018-10-02 | $67.52 | $68.94 | $67.52 | $68.72 | $58.71 | 1,796,466 |
| 2018-10-01 | $67.76 | $67.91 | $67.17 | $67.55 | $57.71 | 1,603,376 |
| 2018-09-28 | $66.83 | $67.75 | $66.69 | $67.68 | $57.82 | 1,840,841 |
| 2018-09-27 | $66.35 | $66.99 | $66.05 | $66.66 | $56.95 | 1,166,235 |
| 2018-09-26 | $67.09 | $67.29 | $66.68 | $66.81 | $56.57 | 2,033,319 |
| 2018-09-25 | $67.59 | $67.59 | $66.68 | $66.97 | $56.70 | 1,681,588 |
| 2018-09-24 | $68.05 | $68.18 | $67.47 | $67.66 | $57.29 | 2,098,893 |
| 2018-09-21 | $67.55 | $69.90 | $67.53 | $68.36 | $57.88 | 4,222,840 |
| 2018-09-20 | $67.31 | $67.97 | $66.84 | $67.82 | $57.42 | 1,840,635 |
| 2018-09-19 | $68.39 | $68.43 | $66.95 | $67.33 | $57.01 | 2,067,939 |
| 2018-09-18 | $68.23 | $68.64 | $67.94 | $68.31 | $57.84 | 1,864,843 |
| 2018-09-17 | $68.39 | $68.54 | $68.02 | $68.43 | $57.94 | 1,550,886 |
| 2018-09-14 | $68.34 | $68.40 | $67.78 | $68.33 | $57.85 | 1,971,171 |
| 2018-09-13 | $67.83 | $68.44 | $67.26 | $68.41 | $57.92 | 1,533,589 |
| 2018-09-12 | $67.56 | $68.01 | $67.26 | $67.78 | $57.39 | 2,568,332 |
| 2018-09-11 | $67.23 | $67.72 | $67.13 | $67.56 | $57.20 | 1,636,389 |
| 2018-09-10 | $66.98 | $67.33 | $66.64 | $67.10 | $56.81 | 1,255,394 |
| 2018-09-07 | $66.92 | $67.23 | $66.45 | $66.66 | $56.44 | 1,388,210 |
| 2018-09-06 | $67.40 | $67.70 | $67.14 | $67.47 | $57.13 | 1,547,982 |
| 2018-09-05 | $66.79 | $67.38 | $66.62 | $67.30 | $56.98 | 1,684,951 |
| 2018-09-04 | $65.85 | $67.40 | $65.76 | $66.75 | $56.52 | 2,670,512 |
| 2018-08-31 | $66.48 | $67.00 | $65.17 | $65.73 | $55.65 | 2,532,010 |
| 2018-08-30 | $67.37 | $67.50 | $66.13 | $66.43 | $56.25 | 3,169,288 |
| 2018-08-29 | $67.83 | $67.98 | $66.81 | $67.20 | $56.90 | 3,164,609 |
| 2018-08-28 | $67.42 | $68.00 | $67.37 | $67.55 | $57.19 | 1,819,162 |
| 2018-08-27 | $67.97 | $68.12 | $67.15 | $67.58 | $57.22 | 1,442,883 |
| 2018-08-24 | $67.55 | $67.67 | $66.35 | $67.44 | $57.10 | 3,034,153 |
| 2018-08-23 | $68.07 | $68.34 | $67.38 | $67.56 | $57.20 | 2,321,912 |
| 2018-08-22 | $68.98 | $68.98 | $67.58 | $67.96 | $57.54 | 1,999,254 |
| 2018-08-21 | $69.00 | $69.18 | $68.48 | $68.93 | $58.36 | 1,622,776 |
| 2018-08-20 | $69.92 | $69.98 | $68.35 | $69.21 | $58.60 | 1,811,790 |
| 2018-08-17 | $69.34 | $70.62 | $69.13 | $69.88 | $59.17 | 3,226,476 |
| 2018-08-16 | $67.94 | $69.39 | $67.41 | $69.32 | $58.69 | 3,389,162 |
| 2018-08-15 | $67.23 | $68.35 | $66.86 | $68.15 | $57.70 | 2,019,856 |
| 2018-08-14 | $66.59 | $67.34 | $66.59 | $66.98 | $56.71 | 842,328 |
| 2018-08-13 | $66.63 | $66.96 | $66.38 | $66.84 | $56.59 | 1,305,568 |
| 2018-08-10 | $67.39 | $67.74 | $66.58 | $66.63 | $56.41 | 1,279,095 |
| 2018-08-09 | $67.24 | $67.58 | $66.93 | $67.42 | $57.08 | 2,031,781 |
| 2018-08-08 | $67.14 | $67.59 | $66.80 | $67.29 | $56.97 | 1,445,021 |
| 2018-08-07 | $67.54 | $67.75 | $66.58 | $67.53 | $57.18 | 1,830,934 |
| 2018-08-06 | $67.12 | $67.53 | $67.02 | $67.47 | $57.13 | 1,729,666 |
| 2018-08-03 | $66.37 | $67.19 | $66.17 | $67.02 | $56.74 | 1,096,006 |
| 2018-08-02 | $66.05 | $66.59 | $65.71 | $66.21 | $56.06 | 1,690,106 |
| 2018-08-01 | $66.12 | $66.42 | $64.90 | $66.08 | $55.95 | 2,456,802 |
| 2018-07-31 | $66.01 | $66.70 | $65.67 | $66.63 | $56.41 | 2,755,166 |
| 2018-07-30 | $66.55 | $66.55 | $65.22 | $65.68 | $55.61 | 1,346,279 |
| 2018-07-27 | $67.57 | $68.24 | $66.30 | $66.51 | $56.31 | 2,351,011 |
| 2018-07-26 | $67.40 | $68.43 | $66.98 | $68.04 | $57.61 | 1,949,466 |
| 2018-07-25 | $66.09 | $67.39 | $65.96 | $66.83 | $56.58 | 2,482,376 |
| 2018-07-24 | $64.95 | $66.69 | $64.04 | $66.06 | $55.93 | 4,306,483 |
| 2018-07-23 | $65.15 | $65.38 | $64.50 | $65.05 | $55.08 | 1,169,095 |
| 2018-07-20 | $65.54 | $65.63 | $64.65 | $65.06 | $55.09 | 1,908,099 |
| 2018-07-19 | $65.26 | $66.32 | $65.26 | $65.83 | $55.74 | 1,722,106 |
| 2018-07-18 | $65.49 | $65.68 | $64.86 | $65.19 | $55.20 | 1,329,799 |
| 2018-07-17 | $65.41 | $65.81 | $65.41 | $65.55 | $55.50 | 812,276 |
| 2018-07-16 | $65.42 | $65.83 | $65.07 | $65.66 | $55.59 | 1,158,753 |
| 2018-07-13 | $65.72 | $65.86 | $65.27 | $65.64 | $55.58 | 1,226,924 |
| 2018-07-12 | $65.64 | $65.78 | $65.03 | $65.67 | $55.60 | 1,679,686 |
| 2018-07-11 | $65.28 | $65.81 | $65.04 | $65.68 | $55.61 | 1,706,441 |
| 2018-07-10 | $63.86 | $65.25 | $63.67 | $64.99 | $55.03 | 2,331,851 |
| 2018-07-09 | $66.26 | $66.26 | $64.30 | $64.47 | $54.59 | 2,241,385 |
| 2018-07-06 | $65.33 | $66.54 | $65.29 | $66.26 | $56.10 | 2,328,143 |
| 2018-07-05 | $64.50 | $65.30 | $64.11 | $65.28 | $55.27 | 1,835,428 |
| 2018-07-03 | $63.83 | $64.82 | $63.47 | $64.38 | $54.51 | 2,406,997 |
| 2018-07-02 | $63.24 | $63.90 | $62.86 | $63.85 | $54.06 | 1,706,142 |
| 2018-06-29 | $62.87 | $63.60 | $62.51 | $63.27 | $53.57 | 1,989,966 |
| 2018-06-28 | $63.07 | $63.72 | $62.91 | $63.48 | $53.24 | 2,298,432 |
| 2018-06-27 | $62.49 | $63.07 | $62.34 | $62.91 | $52.76 | 1,714,370 |
| 2018-06-26 | $62.11 | $62.85 | $62.04 | $62.62 | $52.52 | 2,514,004 |
| 2018-06-25 | $61.69 | $62.46 | $61.60 | $62.31 | $52.26 | 2,263,389 |
| 2018-06-22 | $60.82 | $61.78 | $60.50 | $61.70 | $51.75 | 3,996,598 |
| 2018-06-21 | $60.35 | $60.99 | $60.12 | $60.67 | $50.88 | 1,721,451 |
| 2018-06-20 | $60.80 | $60.80 | $60.28 | $60.45 | $50.70 | 999,870 |
| 2018-06-19 | $60.49 | $61.15 | $60.09 | $60.57 | $50.80 | 1,947,915 |
| 2018-06-18 | $60.19 | $60.74 | $60.04 | $60.49 | $50.73 | 1,497,400 |
| 2018-06-15 | $60.27 | $60.54 | $59.64 | $60.44 | $50.69 | 2,789,813 |
| 2018-06-14 | $59.70 | $60.33 | $59.46 | $60.20 | $50.49 | 1,417,216 |
| 2018-06-13 | $59.54 | $60.08 | $59.25 | $59.49 | $49.89 | 2,108,961 |
| 2018-06-12 | $58.95 | $59.81 | $58.90 | $59.53 | $49.93 | 2,027,342 |
| 2018-06-11 | $58.89 | $59.53 | $58.60 | $58.94 | $49.43 | 1,932,215 |
| 2018-06-08 | $59.82 | $59.94 | $59.37 | $59.61 | $49.99 | 1,118,950 |
| 2018-06-07 | $58.95 | $60.57 | $58.91 | $59.72 | $50.09 | 1,895,187 |
| 2018-06-06 | $60.63 | $60.63 | $58.80 | $58.90 | $49.40 | 1,828,858 |
| 2018-06-05 | $60.93 | $61.23 | $60.38 | $60.60 | $50.82 | 1,745,569 |
| 2018-06-04 | $61.09 | $61.61 | $60.85 | $60.99 | $51.15 | 2,044,630 |
| 2018-06-01 | $62.04 | $62.04 | $60.53 | $60.84 | $51.02 | 2,244,779 |
| 2018-05-31 | $62.30 | $62.67 | $61.83 | $62.16 | $52.13 | 2,303,358 |
| 2018-05-30 | $61.94 | $62.37 | $61.14 | $62.27 | $52.22 | 2,706,974 |
| 2018-05-29 | $62.61 | $62.95 | $61.98 | $62.29 | $52.24 | 1,621,094 |
| 2018-05-25 | $62.73 | $63.37 | $62.48 | $62.98 | $52.82 | 1,450,462 |
| 2018-05-24 | $62.18 | $62.78 | $61.92 | $62.62 | $52.52 | 1,270,214 |
| 2018-05-23 | $61.97 | $62.51 | $61.81 | $62.35 | $52.29 | 1,167,555 |
| 2018-05-22 | $61.62 | $62.21 | $61.51 | $61.88 | $51.90 | 1,118,026 |
| 2018-05-21 | $61.42 | $61.65 | $60.87 | $61.57 | $51.64 | 1,299,216 |
| 2018-05-18 | $61.23 | $61.54 | $60.49 | $61.25 | $51.37 | 1,868,037 |
| 2018-05-17 | $61.47 | $61.82 | $61.07 | $61.22 | $51.34 | 2,092,003 |
| 2018-05-16 | $61.68 | $61.83 | $61.30 | $61.42 | $51.51 | 1,601,625 |
| 2018-05-15 | $61.96 | $62.24 | $61.32 | $61.55 | $51.62 | 1,936,236 |
| 2018-05-14 | $62.18 | $62.51 | $61.97 | $62.33 | $52.27 | 1,864,921 |
| 2018-05-11 | $61.94 | $62.49 | $61.70 | $62.29 | $52.24 | 1,878,885 |
| 2018-05-10 | $60.99 | $61.73 | $60.77 | $61.71 | $51.75 | 1,821,448 |
| 2018-05-09 | $61.04 | $61.17 | $60.23 | $60.42 | $50.67 | 1,461,714 |
| 2018-05-08 | $62.77 | $62.89 | $60.90 | $61.11 | $51.25 | 2,383,115 |
| 2018-05-07 | $63.55 | $63.74 | $62.98 | $63.09 | $52.91 | 1,022,315 |
| 2018-05-04 | $63.43 | $64.06 | $63.29 | $63.69 | $53.41 | 973,500 |
| 2018-05-03 | $63.46 | $63.46 | $62.54 | $63.22 | $53.02 | 2,168,705 |
| 2018-05-02 | $63.55 | $65.16 | $63.25 | $63.63 | $53.36 | 2,483,805 |
| 2018-05-01 | $65.61 | $65.81 | $65.21 | $65.52 | $54.95 | 1,389,817 |
| 2018-04-30 | $66.00 | $66.10 | $65.43 | $65.52 | $54.95 | 1,153,150 |
| 2018-04-27 | $65.02 | $65.90 | $64.89 | $65.79 | $55.18 | 1,428,629 |
| 2018-04-26 | $64.89 | $65.28 | $64.25 | $65.22 | $54.70 | 1,155,501 |
| 2018-04-25 | $64.72 | $65.09 | $64.20 | $64.84 | $54.38 | 1,342,669 |
| 2018-04-24 | $64.27 | $66.60 | $63.92 | $64.77 | $54.32 | 2,426,817 |
| 2018-04-23 | $64.17 | $64.49 | $63.73 | $64.00 | $53.67 | 1,448,617 |
| 2018-04-20 | $64.82 | $64.88 | $63.89 | $64.12 | $53.78 | 1,387,485 |
| 2018-04-19 | $64.65 | $64.71 | $63.85 | $64.62 | $54.19 | 1,686,515 |
| 2018-04-18 | $65.29 | $65.82 | $64.78 | $64.79 | $54.34 | 1,765,848 |
| 2018-04-17 | $64.63 | $65.34 | $63.99 | $65.22 | $54.70 | 3,242,345 |
| 2018-04-16 | $63.63 | $64.72 | $63.30 | $64.45 | $54.05 | 1,819,820 |
| 2018-04-13 | $63.00 | $63.80 | $63.00 | $63.44 | $53.21 | 3,985,743 |
| 2018-04-12 | $63.13 | $63.58 | $62.60 | $62.84 | $52.70 | 2,727,990 |
| 2018-04-11 | $62.79 | $63.29 | $62.74 | $63.11 | $52.93 | 1,230,424 |
| 2018-04-10 | $63.38 | $63.71 | $62.67 | $62.87 | $52.73 | 1,831,904 |
| 2018-04-09 | $63.23 | $63.86 | $63.01 | $63.46 | $53.22 | 1,413,505 |
| 2018-04-06 | $63.70 | $63.99 | $63.24 | $63.38 | $53.15 | 2,370,014 |
| 2018-04-05 | $63.16 | $63.88 | $62.58 | $63.66 | $53.39 | 1,579,361 |
| 2018-04-04 | $62.98 | $63.25 | $62.14 | $63.09 | $52.91 | 1,991,456 |
| 2018-04-03 | $63.03 | $63.46 | $62.09 | $63.11 | $52.93 | 1,403,357 |
| 2018-04-02 | $63.79 | $64.11 | $62.63 | $63.10 | $52.92 | 2,237,088 |
| 2018-03-29 | $63.04 | $63.77 | $62.87 | $63.66 | $53.39 | 2,719,191 |
| 2018-03-28 | $63.00 | $63.40 | $62.44 | $63.07 | $52.89 | 2,537,595 |
| 2018-03-27 | $62.01 | $63.78 | $61.72 | $63.15 | $52.46 | 2,213,069 |
| 2018-03-26 | $62.41 | $62.54 | $61.47 | $62.01 | $51.51 | 2,679,901 |
| 2018-03-23 | $63.06 | $63.62 | $62.06 | $62.16 | $51.64 | 2,899,017 |
| 2018-03-22 | $61.89 | $64.03 | $61.89 | $62.92 | $52.27 | 3,168,273 |
| 2018-03-21 | $62.78 | $62.99 | $61.77 | $61.93 | $51.45 | 1,911,511 |
| 2018-03-20 | $64.10 | $64.43 | $62.32 | $62.74 | $52.12 | 4,077,502 |
| 2018-03-19 | $65.08 | $65.27 | $63.75 | $64.03 | $53.19 | 3,388,243 |
| 2018-03-16 | $64.17 | $65.15 | $63.75 | $65.15 | $54.12 | 8,659,537 |
| 2018-03-15 | $63.82 | $64.70 | $63.54 | $64.00 | $53.16 | 5,930,617 |
| 2018-03-14 | $62.42 | $64.68 | $62.42 | $63.81 | $53.01 | 7,544,065 |
| 2018-03-13 | $59.90 | $62.94 | $59.12 | $62.06 | $51.55 | 5,545,803 |
| 2018-03-12 | $59.28 | $60.40 | $59.26 | $60.20 | $50.01 | 2,154,688 |
| 2018-03-09 | $59.51 | $59.61 | $58.94 | $59.38 | $49.33 | 2,491,863 |
| 2018-03-08 | $59.02 | $59.85 | $58.89 | $59.56 | $49.48 | 1,668,519 |
| 2018-03-07 | $60.21 | $60.63 | $58.80 | $59.11 | $49.10 | 2,400,438 |
| 2018-03-06 | $60.49 | $60.61 | $59.46 | $60.07 | $49.90 | 2,319,709 |
| 2018-03-05 | $59.41 | $60.84 | $59.12 | $60.67 | $50.40 | 2,790,683 |
| 2018-03-02 | $60.71 | $61.30 | $59.04 | $59.59 | $49.50 | 3,112,932 |
| 2018-03-01 | $60.65 | $61.64 | $60.25 | $60.78 | $50.49 | 3,417,127 |
| 2018-02-28 | $61.12 | $61.35 | $60.35 | $60.59 | $50.33 | 3,547,434 |
| 2018-02-27 | $61.59 | $62.62 | $60.84 | $60.85 | $50.55 | 3,352,877 |
| 2018-02-26 | $62.07 | $62.16 | $61.30 | $61.62 | $51.19 | 2,755,860 |
| 2018-02-23 | $62.00 | $62.56 | $60.90 | $62.17 | $51.64 | 3,704,203 |
| 2018-02-22 | $59.33 | $60.19 | $58.87 | $59.74 | $49.63 | 2,879,033 |
| 2018-02-21 | $60.35 | $60.65 | $59.05 | $59.09 | $49.09 | 3,281,896 |
| 2018-02-20 | $60.81 | $60.92 | $59.86 | $60.31 | $50.10 | 2,443,709 |
| 2018-02-16 | $60.04 | $61.37 | $60.04 | $61.05 | $50.71 | 4,001,365 |
| 2018-02-15 | $59.73 | $60.12 | $59.19 | $60.09 | $49.92 | 2,688,166 |
| 2018-02-14 | $59.82 | $60.02 | $59.17 | $59.24 | $49.21 | 1,807,753 |
| 2018-02-13 | $59.66 | $60.42 | $59.38 | $60.17 | $49.98 | 2,338,301 |
| 2018-02-12 | $59.05 | $60.38 | $58.69 | $60.06 | $49.89 | 2,829,660 |
| 2018-02-09 | $58.48 | $59.28 | $57.63 | $58.94 | $48.96 | 4,202,330 |
| 2018-02-08 | $59.50 | $59.62 | $58.03 | $58.07 | $48.24 | 3,593,761 |
| 2018-02-07 | $60.14 | $60.97 | $59.55 | $59.69 | $49.58 | 3,062,121 |
| 2018-02-06 | $59.91 | $60.81 | $58.76 | $60.36 | $50.14 | 3,984,857 |
| 2018-02-05 | $61.44 | $61.96 | $60.33 | $60.51 | $50.27 | 5,472,608 |
| 2018-02-02 | $61.46 | $61.95 | $61.16 | $61.60 | $51.17 | 4,412,710 |
| 2018-02-01 | $62.45 | $67.56 | $61.53 | $61.74 | $51.29 | 8,268,353 |
| 2018-01-31 | $62.52 | $62.86 | $61.28 | $62.53 | $51.94 | 8,234,570 |
| 2018-01-30 | $62.40 | $62.98 | $62.20 | $62.50 | $51.92 | 2,640,936 |
| 2018-01-29 | $62.17 | $63.49 | $61.90 | $62.41 | $51.84 | 3,280,037 |
| 2018-01-26 | $62.74 | $62.84 | $61.58 | $62.46 | $51.89 | 2,496,639 |
| 2018-01-25 | $61.70 | $62.48 | $61.63 | $62.41 | $51.84 | 2,469,983 |
| 2018-01-24 | $62.12 | $62.13 | $61.52 | $61.70 | $51.25 | 3,281,755 |
| 2018-01-23 | $62.17 | $62.75 | $61.84 | $62.04 | $51.54 | 2,915,801 |
| 2018-01-22 | $62.35 | $62.58 | $61.80 | $62.14 | $51.62 | 2,592,121 |
| 2018-01-19 | $61.87 | $62.59 | $61.44 | $62.12 | $51.60 | 3,222,052 |
| 2018-01-18 | $61.67 | $62.64 | $61.59 | $61.92 | $51.44 | 3,257,696 |
| 2018-01-17 | $61.60 | $61.96 | $61.17 | $61.71 | $51.26 | 2,997,876 |
| 2018-01-16 | $61.51 | $61.80 | $60.64 | $61.33 | $50.95 | 5,036,841 |
| 2018-01-12 | $62.14 | $62.88 | $61.25 | $61.42 | $51.02 | 3,170,564 |
| 2018-01-11 | $63.17 | $63.42 | $62.00 | $62.32 | $51.77 | 2,945,272 |
| 2018-01-10 | $63.61 | $63.71 | $62.51 | $62.84 | $52.20 | 3,516,548 |
| 2018-01-09 | $64.21 | $64.34 | $63.21 | $63.52 | $52.77 | 5,034,613 |
| 2018-01-08 | $62.91 | $64.28 | $62.75 | $64.20 | $53.33 | 3,472,647 |
| 2018-01-05 | $62.63 | $63.13 | $62.03 | $62.98 | $52.32 | 3,574,458 |
| 2018-01-04 | $62.84 | $63.30 | $62.19 | $62.29 | $51.74 | 3,940,713 |
| 2018-01-03 | $63.21 | $63.73 | $62.35 | $62.75 | $52.13 | 3,595,425 |
| 2018-01-02 | $63.63 | $63.63 | $62.59 | $63.25 | $52.54 | 2,387,156 |
| 2017-12-29 | $64.10 | $64.25 | $63.19 | $63.24 | $52.53 | 2,122,050 |
| 2017-12-28 | $64.11 | $64.25 | $63.32 | $63.94 | $53.11 | 1,956,097 |
| 2017-12-27 | $64.04 | $64.85 | $63.94 | $64.40 | $53.00 | 2,075,942 |
| 2017-12-26 | $65.25 | $65.30 | $63.99 | $64.04 | $52.70 | 2,666,459 |
| 2017-12-22 | $63.91 | $65.38 | $63.77 | $65.23 | $53.68 | 4,806,681 |
| 2017-12-21 | $66.19 | $66.50 | $62.67 | $63.31 | $52.10 | 9,484,585 |
| 2017-12-20 | $69.80 | $70.08 | $67.91 | $68.30 | $56.20 | 6,008,884 |
| 2017-12-19 | $70.91 | $71.11 | $69.59 | $69.85 | $57.48 | 4,499,406 |
| 2017-12-18 | $70.02 | $70.98 | $70.02 | $70.95 | $58.39 | 3,656,854 |
| 2017-12-15 | $69.49 | $70.40 | $69.46 | $69.71 | $57.37 | 4,268,709 |
| 2017-12-14 | $68.84 | $69.66 | $68.66 | $69.29 | $57.02 | 4,003,468 |
| 2017-12-13 | $69.43 | $70.50 | $68.66 | $69.80 | $57.44 | 4,323,144 |
| 2017-12-12 | $69.68 | $70.17 | $67.28 | $68.58 | $56.44 | 10,462,066 |
| 2017-12-11 | $71.69 | $73.23 | $71.65 | $72.98 | $60.06 | 3,744,130 |
| 2017-12-08 | $71.91 | $73.31 | $71.24 | $71.80 | $59.09 | 5,814,303 |
| 2017-12-07 | $68.93 | $72.28 | $68.26 | $71.77 | $59.06 | 7,678,651 |
| 2017-12-06 | $68.46 | $70.00 | $67.80 | $68.72 | $56.55 | 9,903,507 |
| 2017-12-05 | $79.77 | $79.77 | $69.14 | $70.00 | $57.60 | 16,966,680 |
| 2017-12-04 | $80.74 | $81.19 | $80.14 | $80.26 | $66.05 | 1,511,340 |
| 2017-12-01 | $81.72 | $81.96 | $80.48 | $80.76 | $66.46 | 1,600,928 |
| 2017-11-30 | $81.36 | $81.84 | $81.00 | $81.27 | $66.88 | 2,391,785 |
| 2017-11-29 | $80.97 | $81.62 | $80.69 | $81.41 | $66.99 | 1,354,763 |
| 2017-11-28 | $81.05 | $81.36 | $80.86 | $81.14 | $66.77 | 1,252,143 |
| 2017-11-27 | $80.62 | $81.02 | $80.34 | $80.82 | $66.51 | 893,160 |
| 2017-11-24 | $80.45 | $81.14 | $80.35 | $80.55 | $66.29 | 567,613 |
| 2017-11-22 | $80.22 | $80.44 | $79.72 | $80.15 | $65.96 | 1,025,322 |
| 2017-11-21 | $80.52 | $80.65 | $80.19 | $80.22 | $66.01 | 1,447,417 |
| 2017-11-20 | $80.84 | $81.02 | $80.39 | $80.43 | $66.19 | 1,342,574 |
| 2017-11-17 | $81.47 | $81.78 | $80.76 | $80.89 | $66.57 | 1,395,112 |
| 2017-11-16 | $81.85 | $82.01 | $81.49 | $81.75 | $67.27 | 1,380,433 |
| 2017-11-15 | $82.88 | $83.38 | $81.68 | $81.84 | $67.35 | 1,512,326 |
| 2017-11-14 | $80.97 | $82.80 | $80.72 | $82.64 | $68.01 | 2,575,468 |
| 2017-11-13 | $80.18 | $81.15 | $80.16 | $81.10 | $66.74 | 1,093,362 |
| 2017-11-10 | $79.92 | $80.24 | $79.51 | $80.06 | $65.88 | 1,158,135 |
| 2017-11-09 | $79.98 | $80.36 | $79.33 | $80.34 | $66.11 | 1,361,716 |
| 2017-11-08 | $79.29 | $80.43 | $79.29 | $80.20 | $66.00 | 2,349,116 |
| 2017-11-07 | $78.97 | $79.69 | $78.68 | $79.40 | $65.34 | 1,640,552 |
| 2017-11-06 | $79.57 | $79.73 | $78.83 | $78.85 | $64.89 | 927,103 |
| 2017-11-03 | $78.83 | $80.05 | $78.83 | $79.52 | $65.44 | 1,185,900 |
| 2017-11-02 | $79.23 | $79.41 | $78.63 | $79.07 | $65.07 | 1,849,331 |
| 2017-11-01 | $80.12 | $80.12 | $79.00 | $79.08 | $65.08 | 1,378,271 |
| 2017-10-31 | $80.59 | $80.64 | $79.28 | $79.95 | $65.79 | 2,018,348 |
| 2017-10-30 | $79.34 | $79.79 | $79.13 | $79.59 | $65.50 | 1,751,083 |
| 2017-10-27 | $78.60 | $79.63 | $78.59 | $79.47 | $65.40 | 966,804 |
| 2017-10-26 | $79.58 | $79.91 | $78.71 | $78.73 | $64.79 | 1,226,983 |
| 2017-10-25 | $79.41 | $79.62 | $78.55 | $78.98 | $64.99 | 1,490,518 |
| 2017-10-24 | $79.57 | $79.94 | $79.31 | $79.87 | $65.73 | 1,378,447 |
| 2017-10-23 | $79.84 | $80.20 | $79.28 | $80.01 | $65.84 | 1,217,133 |
| 2017-10-20 | $79.33 | $79.83 | $79.16 | $79.60 | $65.50 | 1,794,960 |
| 2017-10-19 | $77.98 | $79.47 | $77.72 | $79.47 | $65.40 | 1,319,839 |
| 2017-10-18 | $77.65 | $78.36 | $77.58 | $77.85 | $64.06 | 1,972,149 |
| 2017-10-17 | $77.58 | $77.86 | $76.93 | $77.60 | $63.86 | 3,737,102 |
| 2017-10-16 | $77.90 | $78.20 | $77.39 | $77.64 | $63.89 | 1,698,111 |
| 2017-10-13 | $79.61 | $79.88 | $77.75 | $77.99 | $64.18 | 2,998,282 |
| 2017-10-12 | $78.52 | $79.68 | $78.43 | $79.66 | $65.55 | 2,835,417 |
| 2017-10-11 | $78.42 | $79.16 | $78.25 | $78.42 | $64.53 | 1,924,427 |
| 2017-10-10 | $77.56 | $78.56 | $77.39 | $78.54 | $64.63 | 1,545,037 |
| 2017-10-09 | $77.79 | $77.88 | $77.40 | $77.55 | $63.82 | 654,932 |
| 2017-10-06 | $77.35 | $77.69 | $77.01 | $77.62 | $63.87 | 1,336,452 |
| 2017-10-05 | $77.88 | $77.88 | $77.38 | $77.68 | $63.92 | 975,670 |
| 2017-10-04 | $77.15 | $77.88 | $76.96 | $77.85 | $64.06 | 1,428,527 |
| 2017-10-03 | $76.99 | $77.12 | $76.55 | $77.01 | $63.37 | 1,758,448 |
| 2017-10-02 | $77.44 | $77.73 | $76.82 | $77.00 | $63.36 | 2,142,717 |
| 2017-09-29 | $77.45 | $77.57 | $76.96 | $77.17 | $63.50 | 2,026,337 |
| 2017-09-28 | $77.50 | $77.77 | $76.93 | $77.57 | $63.83 | 1,967,685 |
| 2017-09-27 | $78.66 | $79.05 | $77.67 | $78.08 | $63.81 | 1,615,919 |
| 2017-09-26 | $79.26 | $79.45 | $78.88 | $79.15 | $64.68 | 1,203,439 |
| 2017-09-25 | $78.33 | $79.28 | $78.13 | $79.27 | $64.78 | 2,066,676 |
| 2017-09-22 | $78.92 | $78.95 | $78.22 | $78.28 | $63.97 | 1,235,408 |
| 2017-09-21 | $79.05 | $79.25 | $78.60 | $78.66 | $64.28 | 1,683,839 |
| 2017-09-20 | $79.90 | $80.00 | $78.78 | $79.09 | $64.63 | 1,628,195 |
| 2017-09-19 | $80.51 | $80.65 | $79.53 | $79.71 | $65.14 | 2,460,286 |
| 2017-09-18 | $81.15 | $81.41 | $79.64 | $80.55 | $65.83 | 2,453,383 |
| 2017-09-15 | $81.15 | $81.53 | $80.95 | $81.20 | $66.36 | 3,037,576 |
| 2017-09-14 | $80.78 | $81.19 | $80.61 | $81.03 | $66.22 | 1,930,991 |
| 2017-09-13 | $80.68 | $81.32 | $80.43 | $80.98 | $66.18 | 2,939,711 |
| 2017-09-12 | $81.30 | $81.58 | $80.34 | $80.74 | $65.98 | 2,866,601 |
| 2017-09-11 | $80.75 | $81.57 | $80.44 | $81.49 | $66.59 | 1,786,446 |
| 2017-09-08 | $80.11 | $80.78 | $79.80 | $80.74 | $65.98 | 1,384,241 |
| 2017-09-07 | $79.77 | $80.34 | $79.56 | $80.17 | $65.51 | 1,806,728 |
| 2017-09-06 | $80.30 | $80.45 | $79.40 | $79.55 | $65.01 | 2,484,331 |
| 2017-09-05 | $80.06 | $80.31 | $79.55 | $80.26 | $65.59 | 1,674,809 |
| 2017-09-01 | $80.39 | $80.39 | $79.54 | $79.96 | $65.34 | 1,051,623 |
| 2017-08-31 | $80.51 | $80.64 | $80.13 | $80.18 | $65.52 | 1,527,415 |
| 2017-08-30 | $80.30 | $80.55 | $80.19 | $80.30 | $65.62 | 1,047,262 |
| 2017-08-29 | $81.00 | $81.32 | $80.39 | $80.45 | $65.74 | 1,333,625 |
| 2017-08-28 | $81.00 | $81.07 | $80.59 | $80.86 | $66.08 | 1,008,799 |
| 2017-08-25 | $80.58 | $81.26 | $80.58 | $80.75 | $65.99 | 1,605,711 |
| 2017-08-24 | $80.28 | $80.55 | $80.11 | $80.20 | $65.54 | 1,152,151 |
| 2017-08-23 | $80.15 | $80.56 | $80.04 | $80.33 | $65.65 | 1,813,545 |
| 2017-08-22 | $79.74 | $80.13 | $79.71 | $80.10 | $65.46 | 1,208,060 |
| 2017-08-21 | $78.97 | $79.95 | $78.91 | $79.78 | $65.20 | 1,996,841 |
| 2017-08-18 | $79.09 | $79.33 | $78.83 | $78.94 | $64.51 | 3,103,390 |
| 2017-08-17 | $79.81 | $80.07 | $78.70 | $79.01 | $64.57 | 2,540,690 |
| 2017-08-16 | $79.85 | $80.12 | $79.60 | $79.77 | $65.19 | 2,075,481 |
| 2017-08-15 | $80.26 | $81.33 | $79.34 | $79.92 | $65.31 | 3,569,277 |
| 2017-08-14 | $79.42 | $80.61 | $79.26 | $80.52 | $65.80 | 2,109,953 |
| 2017-08-11 | $80.07 | $80.26 | $79.25 | $79.53 | $64.99 | 1,239,638 |
| 2017-08-10 | $79.43 | $79.83 | $79.15 | $79.67 | $65.11 | 1,112,104 |
| 2017-08-09 | $79.99 | $79.99 | $79.34 | $79.45 | $64.93 | 1,153,226 |
| 2017-08-08 | $79.18 | $79.80 | $79.18 | $79.79 | $65.20 | 587,224 |
| 2017-08-07 | $79.24 | $79.46 | $78.94 | $79.44 | $64.92 | 733,890 |
| 2017-08-04 | $79.18 | $79.36 | $78.67 | $79.29 | $64.80 | 717,106 |
| 2017-08-03 | $78.58 | $79.44 | $78.38 | $79.44 | $64.92 | 1,402,267 |
| 2017-08-02 | $78.52 | $78.92 | $78.14 | $78.74 | $64.35 | 1,293,225 |
| 2017-08-01 | $78.88 | $79.33 | $78.62 | $78.88 | $64.46 | 1,873,476 |
| 2017-07-31 | $77.75 | $78.94 | $77.75 | $78.68 | $64.30 | 1,398,454 |
| 2017-07-28 | $78.88 | $79.35 | $78.13 | $78.25 | $63.95 | 2,742,291 |
| 2017-07-27 | $78.76 | $79.25 | $78.41 | $79.22 | $64.74 | 1,312,466 |
| 2017-07-26 | $78.46 | $78.98 | $78.14 | $78.91 | $64.48 | 1,276,167 |
| 2017-07-25 | $78.32 | $78.62 | $78.08 | $78.39 | $64.06 | 1,683,064 |
| 2017-07-24 | $78.93 | $78.96 | $78.42 | $78.48 | $64.13 | 1,724,407 |
| 2017-07-21 | $78.36 | $79.01 | $78.23 | $78.98 | $64.54 | 1,460,104 |
| 2017-07-20 | $78.23 | $78.49 | $78.06 | $78.45 | $64.11 | 1,078,486 |
| 2017-07-19 | $78.04 | $78.09 | $77.65 | $78.07 | $63.80 | 966,309 |
| 2017-07-18 | $77.92 | $78.14 | $77.63 | $77.86 | $63.63 | 1,576,440 |
| 2017-07-17 | $77.39 | $77.93 | $77.32 | $77.84 | $63.61 | 1,733,772 |
| 2017-07-14 | $78.03 | $78.32 | $77.38 | $77.45 | $63.29 | 1,887,476 |
| 2017-07-13 | $77.03 | $78.47 | $76.88 | $77.53 | $63.36 | 2,912,841 |
| 2017-07-12 | $77.24 | $77.40 | $76.53 | $76.59 | $62.59 | 1,706,687 |
| 2017-07-11 | $76.69 | $77.00 | $76.38 | $76.55 | $62.56 | 1,610,063 |
| 2017-07-10 | $76.97 | $77.11 | $76.41 | $76.44 | $62.47 | 1,199,661 |
| 2017-07-07 | $76.67 | $77.22 | $76.57 | $76.83 | $62.79 | 912,299 |
| 2017-07-06 | $76.67 | $76.84 | $76.44 | $76.67 | $62.65 | 1,051,860 |
| 2017-07-05 | $77.23 | $77.58 | $76.64 | $76.89 | $62.83 | 1,574,648 |
| 2017-07-03 | $78.40 | $78.46 | $77.18 | $77.18 | $63.07 | 963,322 |
| 2017-06-30 | $78.32 | $78.98 | $78.19 | $78.19 | $63.90 | 2,017,631 |
| 2017-06-29 | $77.81 | $78.48 | $77.26 | $78.16 | $63.87 | 2,907,780 |
| 2017-06-28 | $78.85 | $79.01 | $78.03 | $78.09 | $63.81 | 1,821,375 |
| 2017-06-27 | $80.12 | $80.38 | $79.05 | $79.06 | $64.16 | 2,225,908 |
| 2017-06-26 | $80.05 | $80.97 | $79.93 | $80.47 | $65.31 | 1,576,019 |
| 2017-06-23 | $80.86 | $81.08 | $79.82 | $80.03 | $64.95 | 2,101,983 |
| 2017-06-22 | $81.28 | $81.75 | $80.84 | $80.89 | $65.65 | 1,013,006 |
| 2017-06-21 | $81.89 | $82.06 | $81.20 | $81.45 | $66.10 | 1,257,435 |
| 2017-06-20 | $81.93 | $82.28 | $81.76 | $81.78 | $66.37 | 1,047,395 |
| 2017-06-19 | $82.33 | $82.34 | $81.61 | $81.90 | $66.47 | 1,051,257 |
| 2017-06-16 | $82.26 | $82.59 | $81.90 | $82.18 | $66.69 | 2,478,163 |
| 2017-06-15 | $80.83 | $82.05 | $80.71 | $81.98 | $66.53 | 1,939,914 |
| 2017-06-14 | $80.96 | $81.48 | $80.40 | $80.88 | $65.64 | 1,702,795 |
| 2017-06-13 | $80.21 | $80.35 | $79.76 | $80.30 | $65.17 | 1,381,489 |
| 2017-06-12 | $81.26 | $81.32 | $79.72 | $80.43 | $65.27 | 2,125,129 |
| 2017-06-09 | $81.20 | $81.44 | $80.48 | $81.29 | $65.97 | 1,828,972 |
| 2017-06-08 | $81.73 | $81.74 | $80.59 | $81.42 | $66.08 | 1,373,882 |
| 2017-06-07 | $81.53 | $82.02 | $81.46 | $81.83 | $66.41 | 1,376,755 |
| 2017-06-06 | $81.98 | $82.27 | $81.43 | $81.51 | $66.15 | 1,392,693 |
| 2017-06-05 | $81.82 | $82.19 | $81.68 | $81.84 | $66.42 | 1,413,016 |
| 2017-06-02 | $82.69 | $82.82 | $81.57 | $82.01 | $66.56 | 1,809,734 |
| 2017-06-01 | $81.31 | $82.15 | $81.04 | $82.15 | $66.67 | 1,931,958 |
| 2017-05-31 | $80.62 | $81.72 | $80.62 | $81.57 | $66.20 | 2,400,958 |
| 2017-05-30 | $79.89 | $80.81 | $79.84 | $80.67 | $65.47 | 1,322,974 |
| 2017-05-26 | $79.86 | $80.24 | $79.75 | $79.96 | $64.89 | 773,920 |
| 2017-05-25 | $79.17 | $80.10 | $78.98 | $79.95 | $64.88 | 783,822 |
| 2017-05-24 | $79.02 | $79.34 | $78.89 | $79.22 | $64.29 | 1,106,292 |
| 2017-05-23 | $78.85 | $79.56 | $78.71 | $78.82 | $63.97 | 1,317,127 |
| 2017-05-22 | $77.92 | $79.08 | $77.92 | $78.91 | $64.04 | 1,702,270 |
| 2017-05-19 | $77.96 | $78.24 | $77.39 | $78.20 | $63.46 | 2,150,961 |
| 2017-05-18 | $77.82 | $78.47 | $77.43 | $77.96 | $63.27 | 1,511,251 |
| 2017-05-17 | $77.78 | $78.15 | $77.21 | $77.59 | $62.97 | 2,192,706 |
| 2017-05-16 | $78.76 | $78.99 | $77.87 | $77.87 | $63.20 | 1,655,884 |
| 2017-05-15 | $78.68 | $79.15 | $78.50 | $78.72 | $63.89 | 1,755,723 |
| 2017-05-12 | $78.62 | $78.97 | $78.48 | $78.78 | $63.93 | 1,474,164 |
| 2017-05-11 | $78.84 | $78.85 | $77.69 | $78.57 | $63.76 | 2,605,469 |
| 2017-05-10 | $79.59 | $79.93 | $78.41 | $79.04 | $64.15 | 2,262,965 |
| 2017-05-09 | $79.46 | $79.97 | $79.22 | $79.53 | $64.54 | 1,312,031 |
| 2017-05-08 | $79.93 | $79.93 | $79.15 | $79.60 | $64.60 | 968,024 |
| 2017-05-05 | $80.00 | $80.10 | $79.39 | $79.70 | $64.68 | 1,353,028 |
| 2017-05-04 | $78.67 | $79.85 | $78.57 | $79.78 | $64.75 | 1,712,307 |
| 2017-05-03 | $79.03 | $79.27 | $78.73 | $78.82 | $63.97 | 1,144,670 |
| 2017-05-02 | $80.43 | $80.55 | $78.78 | $79.11 | $64.20 | 1,497,675 |
| 2017-05-01 | $80.14 | $80.14 | $79.15 | $79.24 | $64.31 | 1,540,205 |
| 2017-04-28 | $80.36 | $80.70 | $79.84 | $79.97 | $64.90 | 1,597,062 |
| 2017-04-27 | $80.29 | $80.96 | $80.17 | $80.35 | $65.21 | 1,707,127 |
| 2017-04-26 | $80.83 | $80.94 | $80.07 | $80.19 | $65.08 | 1,871,259 |
| 2017-04-25 | $80.62 | $81.06 | $80.41 | $80.82 | $65.59 | 1,244,962 |
| 2017-04-24 | $80.52 | $81.06 | $80.00 | $80.94 | $65.69 | 1,539,209 |
| 2017-04-21 | $80.25 | $80.82 | $80.17 | $80.60 | $65.41 | 1,617,551 |
| 2017-04-20 | $80.45 | $80.45 | $79.80 | $80.31 | $65.18 | 1,036,858 |
| 2017-04-19 | $80.93 | $81.00 | $80.41 | $80.62 | $65.43 | 1,285,337 |
| 2017-04-18 | $80.71 | $81.19 | $80.60 | $80.87 | $65.63 | 1,459,021 |
| 2017-04-17 | $80.57 | $80.85 | $80.37 | $80.67 | $65.47 | 1,414,897 |
| 2017-04-13 | $80.55 | $80.79 | $80.06 | $80.31 | $65.18 | 1,257,543 |
| 2017-04-12 | $79.67 | $80.85 | $79.52 | $80.80 | $65.57 | 1,105,129 |
| 2017-04-11 | $80.01 | $80.19 | $79.61 | $79.99 | $64.92 | 1,318,106 |
| 2017-04-10 | $80.23 | $80.25 | $79.70 | $80.08 | $64.99 | 1,288,222 |
| 2017-04-07 | $80.62 | $80.86 | $80.23 | $80.25 | $65.13 | 2,044,357 |
| 2017-04-06 | $80.31 | $80.80 | $80.03 | $80.46 | $65.30 | 2,141,175 |
| 2017-04-05 | $79.95 | $80.68 | $79.62 | $80.59 | $65.40 | 1,613,630 |
| 2017-04-04 | $79.86 | $80.33 | $79.62 | $79.97 | $64.90 | 1,550,453 |
| 2017-04-03 | $79.62 | $79.95 | $78.85 | $79.95 | $64.88 | 2,214,742 |
| 2017-03-31 | $79.43 | $80.07 | $79.43 | $79.61 | $64.61 | 1,217,408 |
| 2017-03-30 | $79.62 | $79.76 | $79.15 | $79.49 | $64.51 | 991,771 |
| 2017-03-29 | $80.15 | $80.20 | $79.55 | $79.82 | $64.78 | 1,669,331 |
| 2017-03-28 | $80.31 | $80.98 | $80.01 | $80.90 | $65.21 | 1,421,260 |
| 2017-03-27 | $80.98 | $81.34 | $80.16 | $80.50 | $64.89 | 1,334,370 |
| 2017-03-24 | $79.99 | $80.99 | $79.95 | $80.71 | $65.06 | 1,266,530 |
| 2017-03-23 | $79.74 | $80.54 | $79.54 | $80.19 | $64.64 | 1,971,505 |
| 2017-03-22 | $79.90 | $80.53 | $79.60 | $79.86 | $64.37 | 1,867,947 |
| 2017-03-21 | $78.65 | $79.81 | $78.53 | $79.56 | $64.13 | 1,786,080 |
| 2017-03-20 | $79.70 | $79.86 | $78.54 | $78.80 | $63.52 | 1,691,342 |
| 2017-03-17 | $79.26 | $79.91 | $79.14 | $79.60 | $64.16 | 3,897,614 |
| 2017-03-16 | $79.50 | $79.61 | $78.90 | $79.18 | $63.83 | 1,609,994 |
| 2017-03-15 | $78.78 | $80.04 | $78.52 | $79.81 | $64.33 | 2,573,806 |
| 2017-03-14 | $78.72 | $78.72 | $77.89 | $78.42 | $63.21 | 3,502,906 |
| 2017-03-13 | $78.75 | $79.20 | $78.60 | $79.08 | $63.74 | 1,234,229 |
| 2017-03-10 | $78.51 | $78.98 | $78.20 | $78.81 | $63.53 | 1,586,901 |
| 2017-03-09 | $78.15 | $78.54 | $77.93 | $78.00 | $62.87 | 1,631,299 |
| 2017-03-08 | $78.76 | $78.76 | $77.95 | $78.12 | $62.97 | 1,868,901 |
| 2017-03-07 | $79.30 | $79.62 | $79.13 | $79.25 | $63.88 | 1,820,622 |
| 2017-03-06 | $79.40 | $79.61 | $79.10 | $79.35 | $63.96 | 1,568,196 |
| 2017-03-03 | $79.86 | $79.99 | $78.87 | $79.49 | $64.08 | 1,821,319 |
| 2017-03-02 | $78.94 | $80.61 | $78.89 | $79.92 | $64.42 | 2,041,799 |
| 2017-03-01 | $78.92 | $79.98 | $78.45 | $79.38 | $63.99 | 2,709,993 |
| 2017-02-28 | $79.03 | $79.94 | $78.94 | $79.74 | $64.28 | 2,506,822 |
| 2017-02-27 | $78.93 | $79.21 | $78.48 | $79.00 | $63.68 | 1,530,387 |
| 2017-02-24 | $78.13 | $78.94 | $78.05 | $78.87 | $63.58 | 1,926,233 |
| 2017-02-23 | $77.57 | $78.04 | $77.39 | $77.90 | $62.79 | 1,750,856 |
| 2017-02-22 | $77.50 | $77.64 | $76.51 | $77.19 | $62.22 | 3,380,025 |
| 2017-02-21 | $76.04 | $77.35 | $75.91 | $77.22 | $62.25 | 1,852,902 |
| 2017-02-17 | $75.82 | $76.43 | $75.82 | $76.34 | $61.54 | 1,985,051 |
| 2017-02-16 | $75.13 | $75.82 | $75.10 | $75.79 | $61.09 | 1,254,405 |
| 2017-02-15 | $74.83 | $75.10 | $74.26 | $74.98 | $60.44 | 1,890,731 |
| 2017-02-14 | $75.57 | $75.62 | $74.84 | $75.39 | $60.77 | 1,483,399 |
| 2017-02-13 | $75.20 | $75.64 | $74.98 | $75.56 | $60.91 | 1,242,354 |
| 2017-02-10 | $74.24 | $75.23 | $74.11 | $75.21 | $60.63 | 1,598,283 |
| 2017-02-09 | $74.50 | $74.99 | $74.32 | $74.76 | $60.26 | 1,849,089 |
| 2017-02-08 | $73.70 | $75.09 | $73.59 | $74.83 | $60.32 | 3,262,019 |
| 2017-02-07 | $72.73 | $73.12 | $72.51 | $73.05 | $58.88 | 1,800,996 |
| 2017-02-06 | $72.83 | $73.16 | $72.39 | $72.75 | $58.64 | 1,531,841 |
| 2017-02-03 | $72.00 | $72.74 | $71.80 | $72.54 | $58.47 | 2,098,569 |
| 2017-02-02 | $71.77 | $72.65 | $71.48 | $72.61 | $58.53 | 1,931,944 |
| 2017-02-01 | $72.35 | $72.58 | $71.50 | $71.60 | $57.72 | 1,413,381 |
| 2017-01-31 | $72.06 | $72.90 | $71.73 | $72.88 | $58.75 | 2,880,851 |
| 2017-01-30 | $72.29 | $72.29 | $71.35 | $71.93 | $57.98 | 993,211 |
| 2017-01-27 | $72.33 | $72.33 | $71.79 | $72.00 | $58.04 | 1,047,536 |
| 2017-01-26 | $71.80 | $72.27 | $71.59 | $71.96 | $58.01 | 1,061,808 |
| 2017-01-25 | $71.75 | $71.99 | $71.55 | $71.73 | $57.82 | 861,959 |
| 2017-01-24 | $71.72 | $72.11 | $71.48 | $72.00 | $58.04 | 1,522,548 |
| 2017-01-23 | $72.08 | $72.16 | $71.63 | $71.82 | $57.89 | 1,037,246 |
| 2017-01-20 | $71.87 | $72.31 | $71.57 | $71.97 | $58.01 | 921,218 |
| 2017-01-19 | $72.10 | $72.55 | $71.54 | $71.72 | $57.81 | 1,219,056 |
| 2017-01-18 | $72.61 | $72.95 | $72.18 | $72.30 | $58.28 | 1,173,647 |
| 2017-01-17 | $72.39 | $72.89 | $72.29 | $72.51 | $58.45 | 1,674,231 |
| 2017-01-13 | $72.24 | $72.49 | $71.61 | $72.10 | $58.12 | 979,440 |
| 2017-01-12 | $72.06 | $72.49 | $71.83 | $72.38 | $58.34 | 1,176,790 |
| 2017-01-11 | $71.07 | $72.31 | $71.07 | $72.13 | $58.14 | 1,505,503 |
| 2017-01-10 | $71.08 | $71.33 | $70.57 | $71.11 | $57.32 | 1,258,200 |
| 2017-01-09 | $71.91 | $72.08 | $70.93 | $71.02 | $57.25 | 1,252,296 |
| 2017-01-06 | $71.82 | $72.06 | $71.56 | $71.69 | $57.79 | 2,066,240 |
| 2017-01-05 | $72.48 | $72.73 | $71.73 | $72.10 | $58.12 | 2,270,260 |
| 2017-01-04 | $71.94 | $72.60 | $71.78 | $72.36 | $58.33 | 1,790,734 |
| 2017-01-03 | $71.76 | $71.96 | $71.07 | $71.75 | $57.84 | 1,971,714 |
| 2016-12-30 | $72.35 | $72.62 | $71.78 | $71.99 | $58.03 | 1,960,607 |
| 2016-12-29 | $71.38 | $72.44 | $71.22 | $72.28 | $58.26 | 1,524,821 |
| 2016-12-28 | $71.50 | $71.69 | $71.04 | $71.15 | $57.35 | 1,778,820 |
| 2016-12-27 | $71.59 | $72.08 | $71.49 | $71.94 | $57.55 | 841,525 |
| 2016-12-23 | $72.16 | $72.38 | $71.79 | $71.90 | $57.52 | 791,794 |
| 2016-12-22 | $71.71 | $72.31 | $71.66 | $72.13 | $57.70 | 1,172,898 |
| 2016-12-21 | $71.96 | $72.48 | $71.71 | $71.74 | $57.39 | 1,633,390 |
| 2016-12-20 | $71.60 | $72.29 | $71.30 | $72.11 | $57.69 | 1,597,349 |
| 2016-12-19 | $71.78 | $72.02 | $71.12 | $71.61 | $57.29 | 1,516,264 |
| 2016-12-16 | $70.30 | $71.78 | $70.23 | $71.72 | $57.37 | 3,499,383 |
| 2016-12-15 | $69.25 | $70.43 | $68.81 | $70.19 | $56.15 | 1,453,876 |
| 2016-12-14 | $71.62 | $71.84 | $69.53 | $69.59 | $55.67 | 2,185,371 |
| 2016-12-13 | $70.72 | $71.25 | $70.60 | $71.17 | $56.93 | 2,755,820 |
| 2016-12-12 | $69.66 | $70.52 | $69.46 | $70.45 | $56.36 | 2,698,328 |
| 2016-12-09 | $69.59 | $70.33 | $69.23 | $69.97 | $55.97 | 3,307,626 |
| 2016-12-08 | $69.09 | $69.77 | $68.76 | $69.44 | $55.55 | 1,627,776 |
| 2016-12-07 | $69.06 | $69.91 | $69.06 | $69.61 | $55.69 | 2,236,522 |
| 2016-12-06 | $69.89 | $69.99 | $68.82 | $68.85 | $55.08 | 1,873,676 |
| 2016-12-05 | $69.13 | $69.75 | $68.01 | $69.74 | $55.79 | 2,705,358 |
| 2016-12-02 | $69.00 | $69.86 | $68.95 | $69.40 | $55.52 | 1,435,505 |
| 2016-12-01 | $68.39 | $68.60 | $67.73 | $68.56 | $54.85 | 1,565,649 |
| 2016-11-30 | $70.21 | $70.39 | $68.75 | $68.77 | $55.01 | 2,276,797 |
| 2016-11-29 | $71.02 | $71.74 | $70.85 | $71.15 | $56.92 | 1,527,606 |
| 2016-11-28 | $69.96 | $71.35 | $69.96 | $71.27 | $57.01 | 1,873,439 |
| 2016-11-25 | $69.26 | $69.97 | $69.21 | $69.76 | $55.81 | 812,986 |
| 2016-11-23 | $69.00 | $69.71 | $68.57 | $68.99 | $55.19 | 993,000 |
| 2016-11-22 | $69.31 | $69.92 | $69.00 | $69.73 | $55.78 | 1,551,913 |
| 2016-11-21 | $68.80 | $69.39 | $68.53 | $69.28 | $55.42 | 1,430,998 |
| 2016-11-18 | $68.66 | $69.04 | $68.16 | $68.45 | $54.76 | 982,170 |
| 2016-11-17 | $68.64 | $69.49 | $68.64 | $68.69 | $54.95 | 1,571,236 |
| 2016-11-16 | $69.57 | $69.73 | $68.54 | $68.84 | $55.07 | 1,027,447 |
| 2016-11-15 | $68.76 | $69.80 | $68.69 | $69.44 | $55.55 | 1,398,394 |
| 2016-11-14 | $68.62 | $68.72 | $67.44 | $68.34 | $54.67 | 2,471,800 |
| 2016-11-11 | $68.80 | $69.65 | $68.35 | $68.85 | $55.08 | 1,512,352 |
| 2016-11-10 | $69.86 | $69.86 | $67.61 | $68.76 | $55.01 | 3,689,175 |
| 2016-11-09 | $70.86 | $71.01 | $69.76 | $70.17 | $56.13 | 2,204,552 |
| 2016-11-08 | $71.74 | $72.63 | $71.59 | $72.26 | $57.81 | 1,362,852 |
| 2016-11-07 | $70.76 | $71.57 | $69.87 | $71.57 | $57.25 | 1,367,131 |
| 2016-11-04 | $71.45 | $72.11 | $70.29 | $70.31 | $56.25 | 1,471,377 |
| 2016-11-03 | $70.37 | $71.34 | $69.97 | $71.05 | $56.84 | 1,229,974 |
| 2016-11-02 | $72.29 | $72.33 | $70.08 | $70.70 | $56.56 | 1,957,150 |
| 2016-11-01 | $73.39 | $73.44 | $72.20 | $72.50 | $58.00 | 1,871,151 |
| 2016-10-31 | $71.97 | $73.81 | $71.48 | $73.48 | $58.78 | 1,912,187 |
| 2016-10-28 | $71.51 | $72.04 | $71.39 | $71.88 | $57.50 | 826,272 |
| 2016-10-27 | $71.46 | $71.72 | $70.88 | $71.41 | $57.13 | 861,640 |
| 2016-10-26 | $71.66 | $71.95 | $71.06 | $71.76 | $57.41 | 1,054,820 |
| 2016-10-25 | $71.10 | $71.69 | $70.97 | $71.62 | $57.29 | 1,145,408 |
| 2016-10-24 | $71.22 | $71.47 | $70.68 | $71.26 | $57.01 | 1,191,914 |
| 2016-10-21 | $71.38 | $71.65 | $70.49 | $70.90 | $56.72 | 1,625,069 |
| 2016-10-20 | $72.03 | $72.41 | $71.64 | $71.75 | $57.40 | 1,508,660 |
| 2016-10-19 | $72.07 | $72.33 | $71.50 | $72.02 | $57.61 | 2,727,979 |
| 2016-10-18 | $71.61 | $72.13 | $70.98 | $72.07 | $57.65 | 1,885,168 |
| 2016-10-17 | $71.09 | $71.40 | $70.94 | $71.22 | $56.97 | 813,894 |
| 2016-10-14 | $70.69 | $71.42 | $70.29 | $70.85 | $56.68 | 1,790,056 |
| 2016-10-13 | $70.14 | $71.48 | $69.99 | $71.01 | $56.81 | 1,531,649 |
| 2016-10-12 | $69.55 | $70.22 | $69.55 | $70.06 | $56.05 | 1,130,622 |
| 2016-10-11 | $70.18 | $70.24 | $69.23 | $69.41 | $55.53 | 1,420,123 |
| 2016-10-10 | $70.08 | $70.37 | $69.65 | $70.26 | $56.21 | 1,114,547 |
| 2016-10-07 | $70.23 | $70.92 | $69.81 | $69.89 | $55.91 | 1,533,059 |
| 2016-10-06 | $69.52 | $70.12 | $69.21 | $69.82 | $55.85 | 1,606,336 |
| 2016-10-05 | $70.01 | $70.50 | $69.31 | $69.76 | $55.81 | 2,705,400 |
| 2016-10-04 | $71.31 | $71.31 | $69.47 | $69.89 | $55.91 | 2,262,514 |
| 2016-10-03 | $72.06 | $72.14 | $70.93 | $71.39 | $57.11 | 1,707,665 |
| 2016-09-30 | $73.03 | $73.53 | $71.91 | $72.25 | $57.80 | 1,734,361 |
| 2016-09-29 | $73.45 | $73.48 | $72.25 | $72.68 | $58.14 | 1,311,465 |
| 2016-09-28 | $73.95 | $74.18 | $72.98 | $73.70 | $58.96 | 1,289,632 |
| 2016-09-27 | $75.89 | $76.30 | $74.13 | $74.24 | $59.01 | 1,769,825 |
| 2016-09-26 | $75.64 | $75.82 | $75.28 | $75.55 | $60.05 | 1,565,066 |
| 2016-09-23 | $75.14 | $75.96 | $74.94 | $75.62 | $60.10 | 1,399,240 |
| 2016-09-22 | $75.36 | $75.59 | $74.84 | $75.51 | $60.02 | 1,016,842 |
| 2016-09-21 | $73.29 | $75.08 | $73.29 | $75.00 | $59.61 | 1,551,403 |
| 2016-09-20 | $73.67 | $74.07 | $73.32 | $73.36 | $58.31 | 979,122 |
| 2016-09-19 | $73.21 | $73.56 | $72.98 | $73.52 | $58.43 | 1,379,985 |
| 2016-09-16 | $71.97 | $73.14 | $71.74 | $73.08 | $58.08 | 2,086,112 |
| 2016-09-15 | $71.65 | $72.32 | $71.46 | $72.20 | $57.38 | 1,245,484 |
| 2016-09-14 | $71.89 | $72.35 | $71.49 | $71.83 | $57.09 | 1,611,825 |
| 2016-09-13 | $72.34 | $72.53 | $71.35 | $71.63 | $56.93 | 2,139,192 |
| 2016-09-12 | $71.38 | $72.69 | $71.38 | $72.52 | $57.64 | 1,685,575 |
| 2016-09-09 | $73.17 | $73.27 | $71.31 | $71.40 | $56.75 | 2,995,568 |
| 2016-09-08 | $73.59 | $74.01 | $73.32 | $73.85 | $58.70 | 1,254,211 |
| 2016-09-07 | $74.00 | $74.04 | $73.52 | $73.77 | $58.63 | 1,156,342 |
| 2016-09-06 | $73.96 | $74.50 | $73.57 | $74.11 | $58.90 | 1,592,466 |
| 2016-09-02 | $73.05 | $73.88 | $72.75 | $73.70 | $58.58 | 1,828,807 |
| 2016-09-01 | $72.66 | $72.76 | $72.25 | $72.70 | $57.78 | 1,509,660 |
| 2016-08-31 | $72.02 | $72.74 | $71.74 | $72.72 | $57.80 | 1,724,596 |
| 2016-08-30 | $72.65 | $73.00 | $71.92 | $71.96 | $57.19 | 1,004,368 |
| 2016-08-29 | $72.04 | $72.85 | $72.04 | $72.81 | $57.87 | 1,820,021 |
| 2016-08-26 | $73.72 | $74.20 | $71.76 | $71.90 | $57.15 | 1,984,322 |
| 2016-08-25 | $74.04 | $74.23 | $73.59 | $73.65 | $58.54 | 1,536,734 |
| 2016-08-24 | $73.85 | $74.08 | $73.32 | $73.99 | $58.81 | 979,259 |
| 2016-08-23 | $74.35 | $74.77 | $73.94 | $73.97 | $58.79 | 1,066,426 |
| 2016-08-22 | $74.42 | $74.68 | $74.24 | $74.38 | $59.12 | 868,199 |
| 2016-08-19 | $74.78 | $74.93 | $73.76 | $74.21 | $58.98 | 1,675,874 |
| 2016-08-18 | $74.26 | $75.06 | $74.08 | $75.06 | $59.66 | 2,114,632 |
| 2016-08-17 | $73.40 | $74.43 | $72.64 | $74.24 | $59.01 | 2,440,779 |
| 2016-08-16 | $74.32 | $74.32 | $73.33 | $73.33 | $58.28 | 1,659,679 |
| 2016-08-15 | $75.82 | $75.98 | $74.51 | $74.56 | $59.26 | 1,340,355 |
| 2016-08-12 | $75.78 | $76.24 | $75.56 | $75.84 | $60.28 | 1,194,963 |
| 2016-08-11 | $75.26 | $75.55 | $74.99 | $75.50 | $60.01 | 987,920 |
| 2016-08-10 | $75.33 | $75.58 | $75.03 | $75.11 | $59.70 | 1,134,440 |
| 2016-08-09 | $74.97 | $75.60 | $74.79 | $75.30 | $59.85 | 892,890 |
| 2016-08-08 | $75.15 | $75.33 | $74.61 | $74.95 | $59.57 | 1,265,697 |
| 2016-08-05 | $75.70 | $75.95 | $74.89 | $74.99 | $59.60 | 1,233,638 |
| 2016-08-04 | $76.07 | $76.86 | $75.92 | $76.23 | $60.59 | 1,343,974 |
| 2016-08-03 | $76.56 | $76.58 | $75.69 | $75.98 | $60.39 | 1,254,170 |
| 2016-08-02 | $76.60 | $76.83 | $76.15 | $76.56 | $60.85 | 1,237,446 |
| 2016-08-01 | $77.04 | $77.40 | $76.80 | $77.05 | $61.24 | 1,541,849 |
| 2016-07-29 | $76.37 | $77.63 | $75.96 | $77.38 | $61.50 | 1,614,496 |
| 2016-07-28 | $76.09 | $76.74 | $76.06 | $76.45 | $60.76 | 1,236,316 |
| 2016-07-27 | $76.60 | $76.69 | $75.42 | $76.02 | $60.42 | 1,873,767 |
| 2016-07-26 | $77.19 | $77.44 | $76.65 | $76.86 | $61.09 | 1,225,585 |
| 2016-07-25 | $77.62 | $77.87 | $77.02 | $77.38 | $61.50 | 1,008,887 |
| 2016-07-22 | $76.77 | $77.66 | $76.47 | $77.64 | $61.71 | 1,379,859 |
| 2016-07-21 | $76.27 | $76.87 | $75.99 | $76.74 | $60.99 | 1,850,537 |
| 2016-07-20 | $77.06 | $77.12 | $76.43 | $76.51 | $60.81 | 872,063 |
| 2016-07-19 | $77.27 | $77.42 | $76.82 | $77.11 | $61.29 | 1,092,194 |
| 2016-07-18 | $77.31 | $77.62 | $77.18 | $77.22 | $61.37 | 1,395,973 |
| 2016-07-15 | $77.33 | $77.62 | $76.81 | $77.18 | $61.34 | 1,542,845 |
| 2016-07-14 | $76.82 | $77.22 | $76.39 | $77.11 | $61.29 | 2,005,514 |
| 2016-07-13 | $76.92 | $77.44 | $74.45 | $77.41 | $61.53 | 2,000,240 |
| 2016-07-12 | $77.53 | $77.70 | $76.49 | $76.57 | $60.86 | 2,370,110 |
| 2016-07-11 | $77.76 | $78.07 | $76.89 | $77.99 | $61.99 | 1,714,357 |
| 2016-07-08 | $76.73 | $78.21 | $76.04 | $78.17 | $62.13 | 2,351,346 |
| 2016-07-07 | $78.01 | $78.01 | $76.77 | $77.04 | $61.23 | 1,418,478 |
| 2016-07-06 | $78.35 | $78.72 | $77.57 | $78.40 | $62.31 | 2,471,926 |
| 2016-07-05 | $77.78 | $78.69 | $77.58 | $78.55 | $62.43 | 2,074,595 |
| 2016-07-01 | $78.00 | $78.03 | $76.55 | $77.65 | $61.72 | 1,606,819 |
| 2016-06-30 | $75.91 | $77.71 | $75.71 | $77.67 | $61.73 | 3,282,790 |
| 2016-06-29 | $76.19 | $76.59 | $75.74 | $76.10 | $60.48 | 2,142,282 |
| 2016-06-28 | $75.82 | $76.18 | $74.66 | $76.04 | $60.44 | 2,572,568 |
| 2016-06-27 | $74.42 | $76.60 | $74.42 | $76.45 | $60.38 | 2,407,086 |
| 2016-06-24 | $73.33 | $75.37 | $73.21 | $74.59 | $58.91 | 2,064,998 |
| 2016-06-23 | $73.94 | $73.99 | $73.39 | $73.99 | $58.44 | 1,072,074 |
| 2016-06-22 | $74.38 | $74.38 | $73.75 | $73.84 | $58.32 | 1,132,357 |
| 2016-06-21 | $73.93 | $74.56 | $73.60 | $74.12 | $58.54 | 1,151,037 |
| 2016-06-20 | $74.03 | $74.25 | $73.24 | $73.93 | $58.39 | 956,451 |
| 2016-06-17 | $73.85 | $74.15 | $73.22 | $74.12 | $58.54 | 1,522,794 |
| 2016-06-16 | $73.63 | $74.15 | $73.59 | $73.92 | $58.38 | 923,226 |
| 2016-06-15 | $74.08 | $74.29 | $73.20 | $73.46 | $58.02 | 1,132,691 |
| 2016-06-14 | $73.87 | $74.11 | $73.16 | $74.08 | $58.51 | 1,130,049 |
| 2016-06-13 | $74.08 | $74.46 | $73.68 | $73.88 | $58.35 | 1,550,712 |
| 2016-06-10 | $73.67 | $74.11 | $73.48 | $73.96 | $58.41 | 1,290,495 |
| 2016-06-09 | $72.83 | $73.75 | $72.83 | $73.66 | $58.18 | 1,344,753 |
| 2016-06-08 | $72.37 | $72.94 | $72.34 | $72.90 | $57.58 | 767,363 |
| 2016-06-07 | $72.53 | $72.90 | $72.21 | $72.44 | $57.21 | 1,196,885 |
| 2016-06-06 | $72.57 | $72.86 | $72.15 | $72.54 | $57.29 | 1,339,876 |
| 2016-06-03 | $72.43 | $73.00 | $72.38 | $72.53 | $57.29 | 1,391,748 |
| 2016-06-02 | $71.32 | $71.79 | $70.72 | $71.76 | $56.68 | 1,532,913 |
| 2016-06-01 | $71.51 | $71.85 | $71.24 | $71.57 | $56.53 | 1,797,445 |
| 2016-05-31 | $70.79 | $71.70 | $70.73 | $71.63 | $56.57 | 2,173,128 |
| 2016-05-27 | $70.96 | $71.17 | $70.47 | $70.78 | $55.90 | 1,157,836 |
| 2016-05-26 | $69.86 | $70.93 | $69.81 | $70.84 | $55.95 | 1,167,411 |
| 2016-05-25 | $69.78 | $70.01 | $69.20 | $69.77 | $55.11 | 1,211,784 |
| 2016-05-24 | $69.35 | $70.02 | $69.35 | $69.91 | $55.22 | 1,103,948 |
| 2016-05-23 | $70.10 | $70.16 | $69.16 | $69.22 | $54.67 | 1,298,674 |
| 2016-05-20 | $69.83 | $70.08 | $69.14 | $70.05 | $55.33 | 1,476,565 |
| 2016-05-19 | $68.80 | $69.58 | $68.47 | $69.58 | $54.96 | 1,651,397 |
| 2016-05-18 | $69.79 | $70.48 | $68.83 | $68.99 | $54.49 | 2,180,608 |
| 2016-05-17 | $71.24 | $71.48 | $69.82 | $70.11 | $55.37 | 1,515,423 |
| 2016-05-16 | $71.23 | $71.56 | $70.83 | $71.41 | $56.40 | 1,581,331 |
| 2016-05-13 | $71.87 | $71.99 | $71.13 | $71.41 | $56.40 | 1,588,423 |
| 2016-05-12 | $71.96 | $72.30 | $71.60 | $71.94 | $56.82 | 1,865,616 |
| 2016-05-11 | $71.60 | $72.02 | $71.17 | $71.97 | $56.84 | 2,220,234 |
| 2016-05-10 | $72.63 | $72.63 | $70.83 | $71.32 | $56.33 | 3,237,522 |
| 2016-05-09 | $72.13 | $72.66 | $71.85 | $72.59 | $57.33 | 923,930 |
| 2016-05-06 | $72.25 | $72.25 | $71.18 | $71.99 | $56.86 | 1,644,712 |
| 2016-05-05 | $72.76 | $73.25 | $71.88 | $72.30 | $57.10 | 1,571,980 |
| 2016-05-04 | $71.48 | $73.15 | $71.26 | $72.76 | $57.47 | 2,329,906 |
| 2016-05-03 | $71.26 | $71.94 | $70.49 | $71.67 | $56.61 | 2,445,181 |
| 2016-05-02 | $70.78 | $71.69 | $70.39 | $71.44 | $56.42 | 2,311,051 |
| 2016-04-29 | $69.60 | $70.72 | $69.27 | $70.71 | $55.85 | 2,104,953 |
| 2016-04-28 | $69.27 | $70.22 | $69.01 | $70.11 | $55.37 | 1,264,457 |
| 2016-04-27 | $69.11 | $70.36 | $68.84 | $69.98 | $55.27 | 1,486,492 |
| 2016-04-26 | $68.83 | $69.27 | $68.65 | $68.83 | $54.36 | 1,297,101 |
| 2016-04-25 | $68.62 | $68.75 | $68.21 | $68.72 | $54.28 | 1,422,698 |
| 2016-04-22 | $68.32 | $68.84 | $68.31 | $68.65 | $54.22 | 1,154,874 |
| 2016-04-21 | $69.35 | $69.39 | $67.71 | $68.00 | $53.71 | 1,531,717 |
| 2016-04-20 | $71.39 | $71.50 | $69.42 | $69.51 | $54.90 | 1,261,776 |
| 2016-04-19 | $71.21 | $71.48 | $70.72 | $71.42 | $56.41 | 1,502,724 |
| 2016-04-18 | $70.13 | $71.08 | $69.85 | $71.06 | $56.12 | 1,390,301 |
| 2016-04-15 | $70.11 | $71.19 | $70.11 | $71.06 | $56.12 | 1,578,457 |
| 2016-04-14 | $69.95 | $70.51 | $69.67 | $70.04 | $55.32 | 1,583,798 |
| 2016-04-13 | $71.08 | $71.11 | $69.69 | $70.07 | $55.34 | 2,095,096 |
| 2016-04-12 | $70.54 | $71.06 | $70.11 | $70.99 | $56.07 | 1,820,432 |
| 2016-04-11 | $70.75 | $71.25 | $70.43 | $70.56 | $55.73 | 1,260,341 |
| 2016-04-08 | $70.38 | $71.26 | $70.26 | $70.69 | $55.83 | 982,054 |
| 2016-04-07 | $70.30 | $70.81 | $70.02 | $70.20 | $55.45 | 1,964,573 |
| 2016-04-06 | $70.36 | $70.63 | $69.94 | $70.36 | $55.57 | 1,454,895 |
| 2016-04-05 | $71.73 | $71.87 | $70.35 | $70.44 | $55.63 | 2,511,647 |
| 2016-04-04 | $72.00 | $72.38 | $71.03 | $71.83 | $56.73 | 2,116,910 |
| 2016-04-01 | $71.35 | $72.41 | $71.00 | $71.94 | $56.82 | 2,464,201 |
| 2016-03-31 | $71.83 | $72.07 | $71.34 | $71.89 | $56.78 | 1,767,690 |
| 2016-03-30 | $72.07 | $72.34 | $71.56 | $71.60 | $56.55 | 1,740,014 |
| 2016-03-29 | $71.09 | $72.18 | $70.87 | $72.11 | $56.95 | 1,878,626 |
| 2016-03-28 | $71.42 | $71.67 | $70.73 | $71.32 | $55.96 | 1,497,796 |
| 2016-03-24 | $71.42 | $71.93 | $70.83 | $71.34 | $55.97 | 2,127,663 |
| 2016-03-23 | $71.05 | $71.84 | $70.70 | $71.59 | $56.17 | 1,782,029 |
| 2016-03-22 | $71.50 | $71.85 | $70.85 | $70.96 | $55.67 | 2,079,314 |
| 2016-03-21 | $71.15 | $71.79 | $70.54 | $71.38 | $56.00 | 1,163,014 |
| 2016-03-18 | $71.52 | $71.64 | $70.59 | $71.43 | $56.04 | 4,017,824 |
| 2016-03-17 | $70.69 | $71.52 | $70.50 | $71.25 | $55.90 | 1,523,822 |
| 2016-03-16 | $70.03 | $70.93 | $69.18 | $70.68 | $55.46 | 1,732,070 |
| 2016-03-15 | $70.18 | $70.70 | $69.84 | $70.03 | $54.95 | 2,061,204 |
| 2016-03-14 | $70.24 | $70.47 | $69.81 | $70.14 | $55.03 | 1,659,318 |
| 2016-03-11 | $70.00 | $70.78 | $69.95 | $70.40 | $55.24 | 2,991,451 |
| 2016-03-10 | $69.56 | $69.90 | $69.10 | $69.76 | $54.73 | 1,898,947 |
| 2016-03-09 | $69.07 | $69.99 | $68.85 | $69.75 | $54.73 | 2,455,647 |
| 2016-03-08 | $68.72 | $69.36 | $68.28 | $69.10 | $54.22 | 2,772,452 |
| 2016-03-07 | $67.84 | $68.73 | $67.40 | $68.56 | $53.79 | 2,046,280 |
| 2016-03-04 | $66.81 | $67.93 | $66.55 | $67.71 | $53.12 | 2,049,363 |
| 2016-03-03 | $67.10 | $67.46 | $66.38 | $67.42 | $52.90 | 2,379,685 |
| 2016-03-02 | $66.76 | $67.09 | $65.60 | $66.97 | $52.54 | 2,851,514 |
| 2016-03-01 | $68.75 | $68.88 | $66.51 | $66.88 | $52.47 | 3,601,329 |
| 2016-02-29 | $67.20 | $68.80 | $67.02 | $68.16 | $53.48 | 2,784,054 |
| 2016-02-26 | $68.63 | $68.78 | $67.06 | $67.26 | $52.77 | 2,971,174 |
| 2016-02-25 | $67.83 | $69.24 | $67.71 | $68.79 | $53.97 | 4,013,986 |
| 2016-02-24 | $66.75 | $68.37 | $66.55 | $67.83 | $53.22 | 6,781,660 |
| 2016-02-23 | $63.96 | $65.29 | $63.60 | $64.98 | $50.98 | 3,137,231 |
| 2016-02-22 | $63.24 | $64.25 | $62.98 | $64.24 | $50.40 | 2,110,206 |
| 2016-02-19 | $63.63 | $63.65 | $62.83 | $62.89 | $49.34 | 2,678,338 |
| 2016-02-18 | $62.48 | $64.01 | $62.37 | $63.70 | $49.98 | 1,738,712 |
| 2016-02-17 | $62.41 | $62.71 | $61.77 | $62.53 | $49.06 | 1,870,938 |
| 2016-02-16 | $61.93 | $62.47 | $61.50 | $62.38 | $48.94 | 2,100,135 |
| 2016-02-12 | $62.18 | $62.65 | $61.51 | $61.76 | $48.46 | 3,337,332 |
| 2016-02-11 | $63.19 | $63.61 | $62.32 | $62.35 | $48.92 | 2,167,189 |
| 2016-02-10 | $63.20 | $63.85 | $62.35 | $63.51 | $49.83 | 546,935 |
| 2016-02-09 | $63.00 | $63.75 | $62.74 | $63.40 | $49.74 | 841,229 |
| 2016-02-08 | $63.34 | $64.30 | $62.65 | $62.90 | $49.35 | 2,181,811 |
| 2016-02-05 | $63.19 | $63.68 | $62.17 | $63.29 | $49.66 | 2,498,843 |
| 2016-02-04 | $63.89 | $64.31 | $62.88 | $63.07 | $49.48 | 2,506,248 |
| 2016-02-03 | $62.91 | $64.48 | $62.77 | $64.07 | $50.27 | 3,935,965 |
| 2016-02-02 | $62.01 | $62.81 | $61.68 | $62.72 | $49.21 | 3,614,856 |
| 2016-02-01 | $61.81 | $62.47 | $61.49 | $62.23 | $48.83 | 3,546,887 |
| 2016-01-29 | $62.07 | $62.34 | $61.48 | $61.80 | $48.49 | 4,771,180 |
| 2016-01-28 | $60.33 | $62.11 | $60.01 | $61.56 | $48.30 | 1,894,862 |
| 2016-01-27 | $60.90 | $61.17 | $60.05 | $60.50 | $47.47 | 1,402,567 |
| 2016-01-26 | $60.30 | $61.31 | $60.23 | $60.70 | $47.62 | 2,813,297 |
| 2016-01-25 | $59.80 | $60.01 | $59.21 | $59.92 | $47.01 | 2,124,890 |
| 2016-01-22 | $58.83 | $59.88 | $58.45 | $59.73 | $46.86 | 2,022,356 |
| 2016-01-21 | $59.03 | $59.49 | $58.48 | $58.72 | $46.07 | 2,045,645 |
| 2016-01-20 | $59.77 | $60.18 | $58.24 | $59.01 | $46.30 | 3,095,826 |
| 2016-01-19 | $59.45 | $60.31 | $59.08 | $60.12 | $47.17 | 3,264,685 |
| 2016-01-15 | $58.70 | $59.48 | $58.59 | $59.12 | $46.39 | 2,988,343 |
| 2016-01-14 | $59.45 | $60.06 | $58.89 | $59.55 | $46.72 | 2,109,732 |
| 2016-01-13 | $59.90 | $60.20 | $59.24 | $59.38 | $46.59 | 1,806,317 |
| 2016-01-12 | $59.28 | $59.57 | $58.34 | $59.40 | $46.60 | 2,221,745 |
| 2016-01-11 | $58.46 | $59.36 | $58.27 | $59.20 | $46.45 | 4,396,215 |
| 2016-01-08 | $58.33 | $58.70 | $58.18 | $58.28 | $45.73 | 2,360,418 |
| 2016-01-07 | $58.03 | $58.63 | $57.97 | $58.29 | $45.73 | 2,960,726 |
| 2016-01-06 | $58.66 | $58.77 | $58.00 | $58.58 | $45.96 | 3,351,589 |
| 2016-01-05 | $59.08 | $59.21 | $58.01 | $58.97 | $46.27 | 2,534,567 |
| 2016-01-04 | $58.57 | $59.07 | $58.24 | $58.95 | $46.25 | 2,997,968 |
| 2015-12-31 | $60.08 | $60.20 | $58.74 | $59.21 | $46.46 | 2,296,226 |
| 2015-12-30 | $60.52 | $60.85 | $60.25 | $60.30 | $47.31 | 1,761,218 |
| 2015-12-29 | $60.18 | $60.84 | $60.16 | $60.41 | $47.40 | 1,429,887 |
| 2015-12-28 | $60.24 | $60.52 | $59.91 | $60.43 | $47.04 | 1,549,081 |
| 2015-12-24 | $60.36 | $60.61 | $60.12 | $60.36 | $46.98 | 439,989 |
| 2015-12-23 | $59.84 | $60.49 | $59.79 | $60.36 | $46.98 | 1,226,501 |
| 2015-12-22 | $59.21 | $59.98 | $58.54 | $59.53 | $46.34 | 1,979,710 |
| 2015-12-21 | $59.97 | $60.06 | $58.62 | $58.93 | $45.87 | 2,764,415 |
| 2015-12-18 | $60.74 | $60.74 | $59.42 | $59.66 | $46.44 | 2,866,175 |
| 2015-12-17 | $60.85 | $61.35 | $60.31 | $60.90 | $47.41 | 1,396,240 |
| 2015-12-16 | $59.89 | $60.99 | $59.69 | $60.85 | $47.37 | 1,937,991 |
| 2015-12-15 | $59.61 | $60.40 | $59.39 | $59.63 | $46.42 | 2,231,138 |
| 2015-12-14 | $59.30 | $59.77 | $58.81 | $59.31 | $46.17 | 2,075,761 |
| 2015-12-11 | $58.80 | $59.72 | $58.49 | $59.23 | $46.11 | 2,657,021 |
| 2015-12-10 | $59.31 | $59.56 | $58.87 | $59.02 | $45.94 | 3,092,861 |
| 2015-12-09 | $59.32 | $60.02 | $58.96 | $59.40 | $46.24 | 1,996,903 |
| 2015-12-08 | $59.82 | $60.25 | $59.35 | $59.65 | $46.43 | 1,968,665 |
| 2015-12-07 | $60.13 | $60.24 | $59.48 | $60.04 | $46.74 | 2,737,720 |
| 2015-12-04 | $58.88 | $60.34 | $58.87 | $60.21 | $46.87 | 2,716,770 |
| 2015-12-03 | $58.32 | $58.72 | $57.85 | $58.64 | $45.65 | 3,057,177 |
| 2015-12-02 | $59.17 | $59.36 | $58.58 | $58.67 | $45.67 | 2,319,250 |
| 2015-12-01 | $59.50 | $59.68 | $58.90 | $59.30 | $46.16 | 2,325,399 |
| 2015-11-30 | $59.57 | $59.83 | $59.31 | $59.36 | $46.21 | 2,403,021 |
| 2015-11-27 | $59.27 | $59.89 | $59.27 | $59.43 | $46.26 | 738,001 |
| 2015-11-25 | $59.75 | $59.75 | $58.98 | $59.18 | $46.07 | 2,054,959 |
| 2015-11-24 | $59.81 | $59.90 | $59.16 | $59.70 | $46.47 | 2,075,034 |
| 2015-11-23 | $60.73 | $60.82 | $60.08 | $60.10 | $46.78 | 1,293,522 |
| 2015-11-20 | $60.56 | $61.16 | $60.40 | $60.58 | $47.16 | 1,496,370 |
| 2015-11-19 | $59.51 | $60.58 | $59.40 | $60.30 | $46.94 | 2,182,267 |
| 2015-11-18 | $58.98 | $59.50 | $58.47 | $59.30 | $46.16 | 2,595,839 |
| 2015-11-17 | $60.04 | $60.83 | $58.86 | $59.05 | $45.97 | 1,652,342 |
| 2015-11-16 | $59.59 | $60.26 | $59.42 | $60.25 | $46.90 | 2,050,881 |
| 2015-11-13 | $60.22 | $60.91 | $59.48 | $59.70 | $46.47 | 2,285,515 |
| 2015-11-12 | $60.39 | $60.94 | $59.77 | $60.05 | $46.74 | 2,531,742 |
| 2015-11-11 | $60.01 | $60.85 | $59.80 | $60.77 | $47.30 | 2,082,795 |
| 2015-11-10 | $59.26 | $60.61 | $59.26 | $60.05 | $46.74 | 3,234,892 |
| 2015-11-09 | $58.82 | $60.10 | $58.68 | $59.25 | $46.12 | 3,483,411 |
| 2015-11-06 | $59.20 | $59.53 | $57.51 | $59.06 | $45.97 | 4,892,186 |
| 2015-11-05 | $60.77 | $61.05 | $60.05 | $60.18 | $46.84 | 2,303,851 |
| 2015-11-04 | $60.63 | $61.15 | $60.56 | $60.81 | $47.34 | 2,395,736 |
| 2015-11-03 | $60.48 | $60.96 | $60.13 | $60.62 | $47.19 | 2,576,970 |
| 2015-11-02 | $60.45 | $61.03 | $60.01 | $60.89 | $47.40 | 2,599,416 |
| 2015-10-30 | $60.60 | $60.92 | $60.13 | $60.52 | $47.11 | 3,141,924 |
| 2015-10-29 | $60.79 | $61.23 | $59.84 | $60.64 | $47.20 | 3,514,295 |
| 2015-10-28 | $61.41 | $62.56 | $60.39 | $61.23 | $47.66 | 5,939,759 |
| 2015-10-27 | $64.98 | $65.29 | $64.19 | $64.38 | $50.11 | 1,963,695 |
| 2015-10-26 | $64.76 | $65.10 | $64.04 | $65.05 | $50.64 | 1,605,727 |
| 2015-10-23 | $65.81 | $66.05 | $64.21 | $64.55 | $50.25 | 2,305,753 |
| 2015-10-22 | $65.00 | $66.29 | $64.96 | $66.09 | $51.45 | 1,579,813 |
| 2015-10-21 | $65.73 | $66.12 | $64.96 | $65.02 | $50.61 | 1,192,876 |
| 2015-10-20 | $64.66 | $65.74 | $64.52 | $65.45 | $50.95 | 3,212,031 |
| 2015-10-19 | $64.18 | $64.98 | $63.76 | $64.98 | $50.58 | 2,115,717 |
| 2015-10-16 | $64.66 | $64.92 | $63.91 | $64.28 | $50.04 | 2,576,354 |
| 2015-10-15 | $64.10 | $64.57 | $63.68 | $64.43 | $50.15 | 1,106,282 |
| 2015-10-14 | $63.55 | $64.49 | $63.49 | $63.82 | $49.68 | 1,751,585 |
| 2015-10-13 | $63.41 | $63.65 | $63.15 | $63.56 | $49.48 | 1,584,317 |
| 2015-10-12 | $63.18 | $64.09 | $63.18 | $63.59 | $49.50 | 1,474,265 |
| 2015-10-09 | $63.61 | $63.93 | $62.91 | $63.14 | $49.15 | 1,678,719 |
| 2015-10-08 | $62.74 | $63.91 | $62.74 | $63.72 | $49.60 | 1,572,426 |
| 2015-10-07 | $63.25 | $63.40 | $62.66 | $62.94 | $48.99 | 2,148,985 |
| 2015-10-06 | $63.60 | $63.75 | $62.45 | $63.04 | $49.07 | 2,467,512 |
| 2015-10-05 | $63.33 | $63.84 | $62.72 | $63.68 | $49.57 | 1,920,691 |
| 2015-10-02 | $62.71 | $63.14 | $62.04 | $63.12 | $49.13 | 1,619,921 |
| 2015-10-01 | $63.08 | $63.26 | $61.37 | $62.18 | $48.40 | 2,588,862 |
| 2015-09-30 | $62.10 | $63.15 | $61.91 | $63.07 | $49.09 | 2,433,841 |
| 2015-09-29 | $61.58 | $62.13 | $61.30 | $61.79 | $48.10 | 1,657,519 |
| 2015-09-28 | $61.79 | $62.39 | $61.52 | $61.63 | $47.97 | 2,006,777 |
| 2015-09-25 | $61.87 | $63.05 | $61.57 | $62.33 | $48.19 | 2,448,768 |
| 2015-09-24 | $60.81 | $61.94 | $60.76 | $61.81 | $47.79 | 2,034,787 |
| 2015-09-23 | $60.83 | $61.21 | $60.37 | $61.08 | $47.23 | 2,171,614 |
| 2015-09-22 | $61.15 | $61.52 | $60.59 | $60.85 | $47.05 | 2,148,667 |
| 2015-09-21 | $61.47 | $62.06 | $61.17 | $61.61 | $47.64 | 2,764,529 |
| 2015-09-18 | $59.94 | $62.16 | $59.88 | $61.29 | $47.39 | 3,917,547 |
| 2015-09-17 | $59.78 | $61.84 | $59.55 | $61.10 | $47.24 | 4,289,703 |
| 2015-09-16 | $59.23 | $59.89 | $59.16 | $59.71 | $46.17 | 2,561,230 |
| 2015-09-15 | $58.26 | $59.31 | $57.90 | $59.16 | $45.74 | 2,859,958 |
| 2015-09-14 | $58.02 | $58.46 | $57.79 | $58.22 | $45.01 | 1,600,211 |
| 2015-09-11 | $56.84 | $57.93 | $56.69 | $57.92 | $44.78 | 1,650,786 |
| 2015-09-10 | $57.30 | $57.93 | $57.03 | $57.24 | $44.26 | 2,153,884 |
| 2015-09-09 | $58.16 | $58.32 | $57.13 | $57.29 | $44.30 | 2,020,715 |
| 2015-09-08 | $57.82 | $58.36 | $57.35 | $57.87 | $44.74 | 1,936,709 |
| 2015-09-04 | $57.03 | $57.48 | $56.68 | $57.05 | $44.11 | 2,339,322 |
| 2015-09-03 | $57.58 | $58.09 | $57.35 | $57.61 | $44.54 | 1,919,515 |
| 2015-09-02 | $57.78 | $57.89 | $57.06 | $57.54 | $44.49 | 2,752,624 |
| 2015-09-01 | $57.87 | $58.16 | $56.88 | $57.21 | $44.23 | 2,028,809 |
| 2015-08-31 | $59.41 | $59.45 | $57.90 | $58.48 | $45.22 | 2,038,921 |
| 2015-08-28 | $59.76 | $60.20 | $58.86 | $59.64 | $46.11 | 1,532,667 |
| 2015-08-27 | $59.43 | $60.19 | $59.10 | $59.87 | $46.29 | 2,824,827 |
| 2015-08-26 | $58.06 | $58.88 | $57.28 | $58.70 | $45.39 | 2,978,871 |
| 2015-08-25 | $60.31 | $60.51 | $57.41 | $57.49 | $44.45 | 4,176,663 |
| 2015-08-24 | $61.67 | $62.81 | $59.32 | $59.68 | $46.14 | 7,174,433 |
| 2015-08-21 | $61.23 | $63.18 | $60.77 | $62.14 | $48.04 | 4,399,954 |
| 2015-08-20 | $61.51 | $62.64 | $61.30 | $61.74 | $47.74 | 2,576,356 |
| 2015-08-19 | $61.18 | $62.19 | $60.90 | $61.94 | $47.89 | 2,795,054 |
Edison International (EIX) News Headlines
.jpg)
Nvidia earnings, Fed minutes on deck next week as Wall Street assesses interest rate outlook
The market's AI darling is set to post results when many investors are concerned about overly exuberant markets and the path forward for interest rat…
cnbc.com Feb. 16, 2024.jpg)
Edison International beats quarterly profit estimates on higher rates
None
reuters.com Feb. 22, 2024.jpg)
Recent Edison International (EIX) News
.jpg)
.jpg)
.jpg)
Similar Companies to Edison International (EIX) 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 |