Eversource Energy (ES) Exchange: NYSE
Data as of May 2, 2025
$58.83 ($-0.25) -0.42%
Eversource Energy - Daily Information
Click for more stock information on Eversource Energy.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $58.79 |
| Previous Close | $58.83 |
| High | $59.50 |
| Low | $58.03 |
| Adjusted Open | $58.79 |
| Previous Adjusted Close | $58.83 |
| Adjusted High | $59.50 |
| Adjusted Low | $58.03 |
About Eversource Energy (ES)
Eversource Energy is a public utility provider with a portfolio of businesses spanning the electricity and natural gas industries. Serving 4.3 million customers throughout Connecticut, Massachusetts and New Hampshire, the company has grown significantly since its inception in 2013, becoming the largest energy provider in the Northeast. With an employee base of over 8,000 and a financial performance that includes record-breaking yearly revenues, Eversource Energy is dedicated to providing safe, reliable energy at an affordable rate to its customers.
Invest in Eversource Energy (ES)
Historical Stock Data for Eversource Energy (ES)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $58.79 | $59.50 | $58.03 | $58.83 | $58.83 | 3,877,553 |
| 2025-05-01 | $59.54 | $60.02 | $59.03 | $59.08 | $59.08 | 2,793,762 |
| 2025-04-30 | $59.48 | $60.02 | $58.49 | $59.48 | $59.48 | 5,246,017 |
| 2025-04-29 | $59.02 | $59.61 | $58.52 | $59.42 | $59.42 | 4,396,272 |
| 2025-04-28 | $58.00 | $59.34 | $57.79 | $59.10 | $59.10 | 7,428,025 |
| 2025-04-25 | $58.42 | $58.52 | $57.70 | $57.86 | $57.86 | 2,992,213 |
| 2025-04-24 | $57.94 | $58.92 | $57.35 | $58.53 | $58.53 | 2,286,340 |
| 2025-04-23 | $57.83 | $59.18 | $57.49 | $57.96 | $57.96 | 2,170,677 |
| 2025-04-22 | $56.96 | $58.36 | $56.93 | $58.05 | $58.05 | 1,637,895 |
| 2025-04-21 | $57.21 | $57.32 | $55.56 | $56.38 | $56.38 | 2,013,050 |
| 2025-04-17 | $57.84 | $58.70 | $57.36 | $57.44 | $57.44 | 3,762,639 |
| 2025-04-16 | $58.43 | $59.08 | $57.89 | $58.06 | $58.06 | 2,099,497 |
| 2025-04-15 | $58.58 | $58.93 | $57.93 | $57.98 | $57.98 | 2,162,218 |
| 2025-04-14 | $56.72 | $58.72 | $56.50 | $58.48 | $58.48 | 2,702,850 |
| 2025-04-11 | $55.64 | $56.55 | $54.70 | $56.32 | $56.32 | 2,615,270 |
| 2025-04-10 | $55.05 | $56.45 | $54.21 | $55.69 | $55.69 | 3,411,249 |
| 2025-04-09 | $53.57 | $56.53 | $52.28 | $56.31 | $56.31 | 4,872,386 |
| 2025-04-08 | $56.47 | $56.99 | $53.66 | $54.25 | $54.25 | 3,501,014 |
| 2025-04-07 | $57.00 | $57.45 | $54.93 | $55.56 | $55.56 | 4,874,607 |
| 2025-04-04 | $62.57 | $62.83 | $58.21 | $58.34 | $58.34 | 3,531,878 |
| 2025-04-03 | $62.99 | $63.50 | $61.61 | $61.92 | $61.92 | 3,874,856 |
| 2025-04-02 | $62.42 | $62.82 | $61.97 | $62.63 | $62.63 | 1,986,060 |
| 2025-04-01 | $62.00 | $62.26 | $61.31 | $62.09 | $62.09 | 1,751,012 |
| 2025-03-31 | $61.59 | $62.35 | $61.26 | $62.11 | $62.11 | 2,448,787 |
| 2025-03-28 | $60.86 | $61.70 | $60.28 | $61.12 | $61.12 | 1,660,804 |
| 2025-03-27 | $60.04 | $60.80 | $59.70 | $60.30 | $60.30 | 1,487,323 |
| 2025-03-26 | $59.17 | $60.15 | $59.01 | $59.94 | $59.94 | 2,068,303 |
| 2025-03-25 | $60.69 | $60.83 | $58.75 | $59.02 | $59.02 | 1,892,079 |
| 2025-03-24 | $60.70 | $61.45 | $60.68 | $60.86 | $60.86 | 1,634,879 |
| 2025-03-21 | $61.45 | $62.09 | $60.55 | $60.93 | $60.93 | 4,539,397 |
| 2025-03-20 | $61.61 | $62.05 | $61.15 | $61.60 | $61.60 | 1,484,311 |
| 2025-03-19 | $61.67 | $62.25 | $61.29 | $61.50 | $61.50 | 1,591,302 |
| 2025-03-18 | $61.21 | $61.91 | $60.99 | $61.90 | $61.90 | 1,671,425 |
| 2025-03-17 | $61.72 | $62.39 | $61.27 | $61.50 | $61.50 | 2,979,930 |
| 2025-03-14 | $59.96 | $61.69 | $59.89 | $61.39 | $61.39 | 1,851,850 |
| 2025-03-13 | $59.66 | $60.50 | $59.52 | $60.11 | $60.11 | 2,172,092 |
| 2025-03-12 | $60.00 | $60.39 | $59.22 | $59.45 | $59.45 | 2,084,942 |
| 2025-03-11 | $61.75 | $61.76 | $60.41 | $60.54 | $60.54 | 2,498,552 |
| 2025-03-10 | $61.24 | $62.89 | $61.15 | $61.76 | $61.76 | 3,432,171 |
| 2025-03-07 | $58.92 | $61.25 | $58.86 | $60.98 | $60.98 | 2,954,781 |
| 2025-03-06 | $58.79 | $58.93 | $57.87 | $58.71 | $58.71 | 3,200,775 |
| 2025-03-05 | $59.51 | $60.25 | $58.76 | $58.79 | $58.79 | 2,114,696 |
| 2025-03-04 | $62.58 | $62.70 | $59.67 | $59.74 | $59.74 | 3,223,706 |
| 2025-03-03 | $62.77 | $63.53 | $62.56 | $63.01 | $63.01 | 2,620,796 |
| 2025-02-28 | $62.92 | $63.57 | $62.32 | $63.01 | $63.01 | 3,890,903 |
| 2025-02-27 | $62.83 | $63.38 | $62.21 | $62.41 | $62.41 | 2,489,529 |
| 2025-02-26 | $63.55 | $63.96 | $63.11 | $63.46 | $63.46 | 2,324,023 |
| 2025-02-25 | $63.38 | $64.37 | $63.03 | $63.80 | $63.80 | 2,660,926 |
| 2025-02-24 | $63.53 | $63.89 | $62.54 | $63.03 | $63.03 | 3,177,926 |
| 2025-02-21 | $62.83 | $63.63 | $62.77 | $63.37 | $63.37 | 3,830,723 |
| 2025-02-20 | $62.66 | $63.58 | $62.00 | $63.38 | $63.38 | 3,294,083 |
| 2025-02-19 | $61.51 | $62.73 | $61.35 | $62.70 | $62.70 | 2,853,780 |
| 2025-02-18 | $61.64 | $61.88 | $60.06 | $61.51 | $61.51 | 4,230,246 |
| 2025-02-14 | $62.50 | $63.17 | $61.46 | $61.54 | $61.54 | 3,268,744 |
| 2025-02-13 | $59.80 | $63.47 | $59.73 | $62.50 | $62.50 | 5,355,100 |
| 2025-02-12 | $60.06 | $60.70 | $58.75 | $59.72 | $59.72 | 4,620,225 |
| 2025-02-11 | $60.20 | $61.64 | $59.76 | $61.46 | $61.46 | 3,212,652 |
| 2025-02-10 | $59.37 | $60.64 | $59.31 | $60.49 | $60.49 | 3,379,331 |
| 2025-02-07 | $58.85 | $59.67 | $58.46 | $59.42 | $59.42 | 2,310,888 |
| 2025-02-06 | $58.61 | $59.04 | $58.42 | $58.94 | $58.94 | 2,305,845 |
| 2025-02-05 | $58.59 | $59.11 | $58.22 | $58.57 | $58.57 | 2,379,358 |
| 2025-02-04 | $57.92 | $58.35 | $57.29 | $58.03 | $58.03 | 2,480,476 |
| 2025-02-03 | $57.53 | $58.67 | $56.71 | $58.50 | $58.50 | 3,183,531 |
| 2025-01-31 | $57.36 | $58.14 | $57.10 | $57.68 | $57.68 | 12,768,416 |
| 2025-01-30 | $57.98 | $58.12 | $57.03 | $57.42 | $57.42 | 2,693,863 |
| 2025-01-29 | $57.55 | $58.06 | $57.15 | $57.28 | $57.28 | 2,657,560 |
| 2025-01-28 | $59.00 | $59.59 | $57.42 | $57.69 | $57.69 | 3,574,057 |
| 2025-01-27 | $56.90 | $58.56 | $56.83 | $58.23 | $58.23 | 5,876,424 |
| 2025-01-24 | $55.94 | $56.40 | $55.77 | $56.32 | $56.32 | 2,938,812 |
| 2025-01-23 | $56.14 | $56.81 | $55.72 | $56.23 | $56.23 | 2,438,938 |
| 2025-01-22 | $57.85 | $57.95 | $55.76 | $55.79 | $55.79 | 1,939,093 |
| 2025-01-21 | $58.05 | $58.57 | $57.96 | $58.23 | $58.23 | 2,048,765 |
| 2025-01-17 | $58.04 | $58.51 | $57.69 | $57.87 | $57.87 | 2,137,870 |
| 2025-01-16 | $56.48 | $58.16 | $56.44 | $58.12 | $58.12 | 2,310,473 |
| 2025-01-15 | $56.85 | $57.35 | $56.45 | $56.61 | $56.61 | 2,277,680 |
| 2025-01-14 | $55.82 | $56.31 | $55.80 | $55.98 | $55.98 | 1,748,027 |
| 2025-01-13 | $55.99 | $56.04 | $54.75 | $55.86 | $55.86 | 2,317,311 |
| 2025-01-10 | $55.96 | $56.78 | $55.60 | $55.63 | $55.63 | 3,693,767 |
| 2025-01-08 | $55.74 | $56.76 | $55.31 | $56.72 | $56.72 | 2,177,850 |
| 2025-01-07 | $56.56 | $57.19 | $56.01 | $56.08 | $56.08 | 2,007,340 |
| 2025-01-06 | $57.10 | $57.38 | $55.93 | $56.23 | $56.23 | 1,805,956 |
| 2025-01-03 | $57.42 | $57.79 | $57.17 | $57.31 | $57.31 | 1,718,929 |
| 2025-01-02 | $57.87 | $58.04 | $57.20 | $57.34 | $57.34 | 1,840,368 |
| 2024-12-31 | $57.40 | $57.75 | $56.92 | $57.43 | $57.43 | 1,635,477 |
| 2024-12-30 | $57.32 | $57.51 | $56.84 | $57.30 | $57.30 | 1,741,959 |
| 2024-12-27 | $56.98 | $57.80 | $56.77 | $57.32 | $57.32 | 1,083,293 |
| 2024-12-26 | $57.02 | $57.64 | $57.00 | $57.34 | $57.34 | 1,354,473 |
| 2024-12-24 | $57.01 | $57.33 | $56.82 | $57.28 | $57.28 | 552,203 |
| 2024-12-23 | $56.71 | $57.23 | $56.28 | $57.18 | $57.18 | 1,911,716 |
| 2024-12-20 | $55.90 | $57.14 | $55.82 | $56.95 | $56.95 | 7,254,674 |
| 2024-12-19 | $56.15 | $56.86 | $55.89 | $55.90 | $55.90 | 2,852,238 |
| 2024-12-18 | $57.53 | $58.05 | $56.13 | $56.16 | $56.16 | 2,483,187 |
| 2024-12-17 | $57.86 | $59.03 | $57.72 | $58.51 | $57.77 | 1,852,695 |
| 2024-12-16 | $59.43 | $59.64 | $58.01 | $58.13 | $57.40 | 2,334,359 |
| 2024-12-13 | $59.57 | $60.14 | $59.26 | $59.52 | $59.52 | 1,495,073 |
| 2024-12-12 | $59.96 | $60.30 | $59.48 | $59.79 | $59.79 | 2,153,125 |
| 2024-12-11 | $60.47 | $60.85 | $59.66 | $59.99 | $59.99 | 1,987,897 |
| 2024-12-10 | $60.37 | $60.92 | $59.04 | $60.54 | $60.54 | 1,782,347 |
| 2024-12-09 | $60.00 | $61.17 | $59.66 | $60.25 | $60.25 | 2,299,356 |
| 2024-12-06 | $61.65 | $61.88 | $59.67 | $59.78 | $59.78 | 2,574,363 |
| 2024-12-05 | $61.98 | $62.20 | $61.40 | $61.64 | $61.64 | 1,674,617 |
| 2024-12-04 | $61.32 | $62.77 | $61.07 | $61.79 | $61.79 | 2,830,997 |
| 2024-12-03 | $63.00 | $63.55 | $61.27 | $61.31 | $61.31 | 2,208,304 |
| 2024-12-02 | $64.49 | $64.49 | $63.37 | $63.67 | $63.67 | 2,165,490 |
| 2024-11-29 | $64.62 | $64.71 | $64.05 | $64.49 | $64.49 | 912,519 |
| 2024-11-27 | $63.74 | $65.21 | $63.56 | $64.59 | $64.59 | 1,309,797 |
| 2024-11-26 | $63.78 | $63.85 | $62.83 | $63.58 | $63.58 | 1,420,834 |
| 2024-11-25 | $63.77 | $64.07 | $63.37 | $63.98 | $63.98 | 3,369,180 |
| 2024-11-22 | $62.83 | $63.75 | $62.65 | $63.38 | $63.38 | 1,415,930 |
| 2024-11-21 | $61.68 | $62.80 | $61.39 | $62.75 | $62.75 | 1,452,775 |
| 2024-11-20 | $61.58 | $61.64 | $61.19 | $61.61 | $61.61 | 2,371,578 |
| 2024-11-19 | $61.89 | $61.89 | $61.13 | $61.67 | $61.67 | 2,130,706 |
| 2024-11-18 | $61.63 | $62.27 | $61.47 | $62.07 | $62.07 | 1,683,996 |
| 2024-11-15 | $61.22 | $62.06 | $61.12 | $61.85 | $61.85 | 1,718,516 |
| 2024-11-14 | $60.75 | $61.92 | $60.66 | $61.48 | $61.48 | 1,729,049 |
| 2024-11-13 | $60.95 | $61.04 | $60.14 | $60.84 | $60.84 | 2,014,181 |
| 2024-11-12 | $60.81 | $61.00 | $60.18 | $60.57 | $60.57 | 1,699,116 |
| 2024-11-11 | $61.11 | $61.53 | $60.83 | $61.09 | $61.09 | 2,131,335 |
| 2024-11-08 | $61.00 | $61.61 | $60.91 | $61.40 | $61.40 | 2,412,697 |
| 2024-11-07 | $60.79 | $61.76 | $60.58 | $60.82 | $60.82 | 2,853,076 |
| 2024-11-06 | $61.77 | $61.77 | $59.88 | $60.70 | $60.70 | 4,184,221 |
| 2024-11-05 | $63.01 | $63.33 | $61.04 | $62.07 | $62.07 | 4,821,107 |
| 2024-11-04 | $63.43 | $64.16 | $63.02 | $63.40 | $63.40 | 2,063,689 |
| 2024-11-01 | $65.76 | $66.24 | $63.58 | $63.67 | $63.67 | 2,303,867 |
| 2024-10-31 | $65.55 | $66.62 | $65.49 | $65.85 | $65.85 | 3,621,816 |
| 2024-10-30 | $64.95 | $65.64 | $64.68 | $65.49 | $65.49 | 2,212,332 |
| 2024-10-29 | $66.06 | $66.21 | $64.34 | $64.55 | $64.55 | 1,891,425 |
| 2024-10-28 | $66.19 | $66.84 | $66.00 | $66.49 | $66.49 | 1,554,361 |
| 2024-10-25 | $66.92 | $67.14 | $65.78 | $65.84 | $65.84 | 1,386,912 |
| 2024-10-24 | $67.23 | $67.23 | $66.50 | $66.82 | $66.82 | 1,499,107 |
| 2024-10-23 | $66.28 | $67.15 | $66.17 | $67.09 | $67.09 | 1,382,902 |
| 2024-10-22 | $65.94 | $66.36 | $65.29 | $66.23 | $66.23 | 1,297,108 |
| 2024-10-21 | $66.23 | $66.49 | $65.84 | $66.13 | $66.13 | 1,227,850 |
| 2024-10-18 | $65.14 | $66.50 | $64.78 | $66.13 | $66.13 | 1,622,369 |
| 2024-10-17 | $65.87 | $65.88 | $64.96 | $65.00 | $65.00 | 1,624,302 |
| 2024-10-16 | $65.72 | $65.94 | $65.28 | $65.75 | $65.75 | 2,259,873 |
| 2024-10-15 | $64.36 | $65.71 | $64.26 | $65.40 | $65.40 | 3,339,776 |
| 2024-10-14 | $63.82 | $64.09 | $63.60 | $64.02 | $64.02 | 1,677,469 |
| 2024-10-11 | $63.83 | $64.01 | $63.45 | $63.82 | $63.82 | 1,718,128 |
| 2024-10-10 | $63.67 | $64.42 | $63.19 | $63.86 | $63.86 | 2,094,314 |
| 2024-10-09 | $63.75 | $64.62 | $63.10 | $63.39 | $63.39 | 1,533,781 |
| 2024-10-08 | $64.46 | $64.49 | $63.68 | $63.72 | $63.72 | 2,060,858 |
| 2024-10-07 | $65.00 | $65.27 | $64.01 | $64.08 | $64.08 | 1,374,466 |
| 2024-10-04 | $65.07 | $65.59 | $64.68 | $65.38 | $65.38 | 1,593,769 |
| 2024-10-03 | $66.65 | $66.99 | $65.57 | $65.89 | $65.89 | 1,604,663 |
| 2024-10-02 | $67.17 | $67.97 | $66.14 | $66.68 | $66.68 | 2,741,637 |
| 2024-10-01 | $67.63 | $68.10 | $66.71 | $67.73 | $67.73 | 3,450,821 |
| 2024-09-30 | $67.44 | $68.17 | $67.44 | $68.05 | $68.05 | 1,888,279 |
| 2024-09-27 | $66.18 | $67.68 | $66.18 | $67.52 | $67.52 | 1,844,660 |
| 2024-09-26 | $65.98 | $67.00 | $65.81 | $65.99 | $65.99 | 1,432,703 |
| 2024-09-25 | $66.84 | $66.88 | $65.98 | $66.13 | $66.13 | 1,554,839 |
| 2024-09-24 | $66.18 | $67.38 | $66.00 | $66.52 | $66.52 | 1,999,614 |
| 2024-09-23 | $66.93 | $66.96 | $66.33 | $66.53 | $66.53 | 2,064,819 |
| 2024-09-20 | $67.14 | $67.54 | $66.77 | $67.14 | $66.43 | 4,668,617 |
| 2024-09-19 | $67.06 | $67.39 | $66.47 | $67.20 | $66.49 | 2,331,513 |
| 2024-09-18 | $67.95 | $68.15 | $67.14 | $67.49 | $66.77 | 1,624,762 |
| 2024-09-17 | $68.40 | $68.62 | $68.04 | $68.23 | $67.50 | 1,600,327 |
| 2024-09-16 | $68.30 | $68.73 | $68.03 | $68.40 | $67.67 | 1,984,805 |
| 2024-09-13 | $67.58 | $68.00 | $67.37 | $67.97 | $67.25 | 1,850,194 |
| 2024-09-12 | $67.91 | $68.41 | $67.17 | $67.50 | $66.78 | 1,684,979 |
| 2024-09-11 | $67.68 | $67.86 | $66.88 | $67.79 | $67.07 | 2,126,073 |
| 2024-09-10 | $68.17 | $68.60 | $67.54 | $68.00 | $67.28 | 2,617,335 |
| 2024-09-09 | $67.52 | $68.09 | $67.40 | $68.06 | $68.06 | 1,351,390 |
| 2024-09-06 | $68.21 | $68.41 | $67.33 | $67.40 | $67.40 | 1,104,569 |
| 2024-09-05 | $69.01 | $69.01 | $67.91 | $68.05 | $68.05 | 1,366,448 |
| 2024-09-04 | $67.72 | $68.70 | $67.41 | $68.17 | $68.17 | 1,418,787 |
| 2024-09-03 | $67.50 | $68.13 | $67.26 | $67.73 | $67.73 | 1,526,526 |
| 2024-08-30 | $66.89 | $67.54 | $66.38 | $67.53 | $67.53 | 3,607,831 |
| 2024-08-29 | $67.03 | $67.29 | $66.08 | $66.66 | $66.66 | 1,089,734 |
| 2024-08-28 | $66.54 | $67.33 | $66.46 | $67.04 | $67.04 | 1,366,902 |
| 2024-08-27 | $66.86 | $67.11 | $66.30 | $66.44 | $66.44 | 1,560,500 |
| 2024-08-26 | $67.00 | $67.25 | $66.65 | $66.97 | $66.97 | 1,406,080 |
| 2024-08-23 | $67.36 | $67.45 | $66.56 | $66.78 | $66.78 | 1,562,967 |
| 2024-08-22 | $66.65 | $67.25 | $66.62 | $67.14 | $67.14 | 2,483,463 |
| 2024-08-21 | $66.00 | $66.71 | $65.98 | $66.53 | $66.53 | 2,247,677 |
| 2024-08-20 | $65.90 | $66.13 | $65.72 | $66.00 | $66.00 | 2,194,002 |
| 2024-08-19 | $65.10 | $65.98 | $64.92 | $65.84 | $65.84 | 2,722,498 |
| 2024-08-16 | $65.06 | $65.21 | $64.72 | $65.11 | $65.11 | 2,269,215 |
| 2024-08-15 | $65.51 | $65.93 | $64.66 | $64.85 | $64.85 | 3,628,329 |
| 2024-08-14 | $65.35 | $66.75 | $65.25 | $66.45 | $66.45 | 2,474,714 |
| 2024-08-13 | $65.08 | $65.82 | $64.99 | $65.75 | $65.75 | 2,426,210 |
| 2024-08-12 | $64.87 | $65.23 | $64.53 | $64.87 | $64.87 | 2,605,982 |
| 2024-08-09 | $65.08 | $65.17 | $63.77 | $64.91 | $64.91 | 2,767,713 |
| 2024-08-08 | $64.68 | $65.57 | $64.50 | $64.85 | $64.85 | 2,782,429 |
| 2024-08-07 | $65.73 | $66.34 | $65.25 | $65.34 | $65.34 | 1,887,127 |
| 2024-08-06 | $65.06 | $65.98 | $65.02 | $65.49 | $65.49 | 2,173,611 |
| 2024-08-05 | $67.18 | $67.51 | $64.95 | $65.02 | $65.02 | 2,500,478 |
| 2024-08-02 | $67.95 | $68.72 | $65.77 | $67.11 | $67.11 | 2,955,862 |
| 2024-08-01 | $64.32 | $66.39 | $64.28 | $66.07 | $66.07 | 2,578,131 |
| 2024-07-31 | $65.61 | $65.80 | $64.77 | $64.91 | $64.91 | 4,958,491 |
| 2024-07-30 | $64.81 | $66.07 | $64.63 | $65.96 | $65.96 | 2,054,005 |
| 2024-07-29 | $64.66 | $65.37 | $64.24 | $64.94 | $64.94 | 2,395,762 |
| 2024-07-26 | $63.69 | $64.57 | $63.34 | $64.50 | $64.50 | 3,160,970 |
| 2024-07-25 | $63.42 | $64.77 | $63.12 | $63.60 | $63.60 | 3,254,378 |
| 2024-07-24 | $61.64 | $63.12 | $61.29 | $63.03 | $63.03 | 2,386,551 |
| 2024-07-23 | $61.83 | $62.00 | $60.74 | $60.82 | $60.82 | 1,171,845 |
| 2024-07-22 | $61.25 | $62.12 | $61.05 | $61.76 | $61.76 | 1,530,668 |
| 2024-07-19 | $61.61 | $61.61 | $60.63 | $61.10 | $61.10 | 1,696,087 |
| 2024-07-18 | $61.12 | $62.38 | $61.02 | $61.39 | $61.39 | 1,695,265 |
| 2024-07-17 | $59.74 | $61.81 | $59.64 | $61.55 | $61.55 | 2,593,677 |
| 2024-07-16 | $59.58 | $59.81 | $59.16 | $59.72 | $59.72 | 1,413,215 |
| 2024-07-15 | $59.86 | $60.16 | $59.07 | $59.26 | $59.26 | 1,624,970 |
| 2024-07-12 | $59.61 | $60.62 | $59.23 | $60.34 | $60.34 | 2,294,861 |
| 2024-07-11 | $58.64 | $59.72 | $58.47 | $59.40 | $59.40 | 2,619,573 |
| 2024-07-10 | $58.00 | $58.17 | $57.29 | $58.09 | $58.09 | 1,876,897 |
| 2024-07-09 | $57.24 | $57.91 | $56.88 | $57.84 | $57.84 | 1,914,758 |
| 2024-07-08 | $57.18 | $57.49 | $57.00 | $57.31 | $57.31 | 1,535,572 |
| 2024-07-05 | $57.35 | $57.87 | $57.05 | $57.27 | $57.27 | 1,727,122 |
| 2024-07-03 | $56.78 | $57.84 | $56.68 | $57.31 | $57.31 | 1,105,636 |
| 2024-07-02 | $56.73 | $57.27 | $56.27 | $56.52 | $56.52 | 1,987,138 |
| 2024-07-01 | $57.07 | $57.39 | $56.32 | $56.56 | $56.56 | 1,984,752 |
| 2024-06-28 | $57.33 | $57.40 | $56.30 | $56.71 | $56.71 | 3,215,778 |
| 2024-06-27 | $56.91 | $57.66 | $56.77 | $57.19 | $57.19 | 1,274,001 |
| 2024-06-26 | $56.84 | $57.14 | $56.35 | $56.97 | $56.97 | 1,407,795 |
| 2024-06-25 | $58.08 | $58.35 | $57.03 | $57.09 | $57.09 | 1,543,552 |
| 2024-06-24 | $57.31 | $58.14 | $57.02 | $58.00 | $58.00 | 1,569,403 |
| 2024-06-21 | $58.00 | $58.30 | $57.18 | $57.18 | $57.18 | 4,191,419 |
| 2024-06-20 | $57.80 | $58.47 | $57.50 | $57.99 | $57.99 | 1,734,486 |
| 2024-06-18 | $57.43 | $58.20 | $57.43 | $58.00 | $58.00 | 2,352,754 |
| 2024-06-17 | $58.48 | $58.79 | $57.51 | $57.65 | $57.65 | 2,292,973 |
| 2024-06-14 | $58.40 | $59.15 | $58.02 | $59.01 | $59.01 | 1,677,378 |
| 2024-06-13 | $59.06 | $59.20 | $57.81 | $58.71 | $58.71 | 1,411,036 |
| 2024-06-12 | $60.00 | $60.00 | $58.36 | $58.94 | $58.94 | 1,301,797 |
| 2024-06-11 | $58.35 | $59.30 | $58.35 | $59.09 | $59.09 | 1,661,914 |
| 2024-06-10 | $58.45 | $59.38 | $58.29 | $59.04 | $59.04 | 1,785,694 |
| 2024-06-07 | $58.33 | $59.06 | $58.23 | $58.58 | $58.58 | 1,944,468 |
| 2024-06-06 | $59.22 | $60.25 | $58.72 | $58.83 | $58.83 | 1,238,312 |
| 2024-06-05 | $60.79 | $60.82 | $59.46 | $59.52 | $59.52 | 1,865,380 |
| 2024-06-04 | $59.64 | $61.03 | $59.43 | $60.82 | $60.82 | 2,705,293 |
| 2024-06-03 | $59.27 | $60.18 | $59.00 | $59.68 | $59.68 | 2,077,315 |
| 2024-05-31 | $57.85 | $59.26 | $57.66 | $59.23 | $59.23 | 4,679,640 |
| 2024-05-30 | $57.14 | $57.60 | $56.69 | $57.57 | $57.57 | 1,675,286 |
| 2024-05-29 | $56.35 | $56.86 | $56.06 | $56.77 | $56.77 | 1,972,288 |
| 2024-05-28 | $57.68 | $58.39 | $56.76 | $56.80 | $56.80 | 1,506,219 |
| 2024-05-24 | $57.62 | $58.31 | $57.35 | $57.53 | $57.53 | 2,058,925 |
| 2024-05-23 | $59.28 | $59.30 | $57.45 | $57.53 | $57.53 | 1,776,883 |
| 2024-05-22 | $60.65 | $61.05 | $59.76 | $59.81 | $59.81 | 1,565,622 |
| 2024-05-21 | $60.82 | $61.35 | $60.68 | $61.22 | $61.22 | 1,622,629 |
| 2024-05-20 | $61.00 | $61.01 | $60.61 | $60.78 | $60.78 | 980,480 |
| 2024-05-17 | $61.25 | $61.38 | $60.62 | $60.96 | $60.96 | 1,921,717 |
| 2024-05-16 | $60.53 | $61.83 | $60.19 | $61.46 | $61.46 | 3,011,341 |
| 2024-05-15 | $60.85 | $61.01 | $60.32 | $60.53 | $60.53 | 2,109,143 |
| 2024-05-14 | $61.88 | $61.99 | $60.86 | $60.90 | $60.19 | 1,767,533 |
| 2024-05-13 | $61.80 | $61.90 | $61.07 | $61.28 | $60.56 | 2,147,181 |
| 2024-05-10 | $62.10 | $62.25 | $61.41 | $61.92 | $61.20 | 1,635,835 |
| 2024-05-09 | $60.94 | $61.86 | $60.66 | $61.76 | $61.04 | 1,376,602 |
| 2024-05-08 | $60.88 | $61.33 | $60.51 | $61.04 | $60.33 | 1,567,933 |
| 2024-05-07 | $60.13 | $61.26 | $60.03 | $61.17 | $60.46 | 2,076,178 |
| 2024-05-06 | $60.22 | $60.43 | $59.56 | $59.71 | $59.01 | 1,751,169 |
| 2024-05-03 | $61.19 | $61.50 | $58.90 | $60.01 | $59.31 | 3,447,870 |
| 2024-05-02 | $62.62 | $63.24 | $60.32 | $60.75 | $60.04 | 3,164,779 |
| 2024-05-01 | $60.66 | $62.49 | $60.44 | $61.62 | $60.90 | 2,087,404 |
| 2024-04-30 | $59.85 | $60.88 | $59.10 | $60.62 | $59.91 | 3,515,974 |
| 2024-04-29 | $59.82 | $60.77 | $59.68 | $60.46 | $59.75 | 1,789,853 |
| 2024-04-26 | $60.57 | $60.75 | $59.43 | $59.46 | $58.77 | 1,590,695 |
| 2024-04-25 | $60.89 | $61.18 | $59.67 | $60.52 | $59.81 | 1,432,034 |
| 2024-04-24 | $59.63 | $61.05 | $59.44 | $60.84 | $60.13 | 2,087,281 |
| 2024-04-23 | $60.03 | $60.99 | $59.82 | $60.35 | $59.65 | 1,831,877 |
| 2024-04-22 | $59.68 | $60.85 | $59.46 | $60.30 | $59.60 | 1,559,368 |
| 2024-04-19 | $59.12 | $59.91 | $58.98 | $59.69 | $58.99 | 2,323,408 |
| 2024-04-18 | $58.77 | $59.19 | $58.08 | $58.99 | $58.30 | 1,626,195 |
| 2024-04-17 | $57.54 | $58.57 | $57.07 | $58.51 | $57.83 | 1,993,998 |
| 2024-04-16 | $57.90 | $57.90 | $56.67 | $57.20 | $56.53 | 2,391,638 |
| 2024-04-15 | $59.02 | $59.25 | $57.67 | $58.24 | $57.56 | 2,131,363 |
| 2024-04-12 | $59.35 | $59.50 | $58.43 | $58.79 | $58.79 | 2,197,005 |
| 2024-04-11 | $59.49 | $59.66 | $58.54 | $59.15 | $59.15 | 1,310,097 |
| 2024-04-10 | $59.24 | $59.39 | $58.28 | $59.07 | $59.07 | 2,344,801 |
| 2024-04-09 | $59.57 | $60.44 | $59.43 | $59.96 | $59.96 | 1,822,033 |
| 2024-04-08 | $58.58 | $59.61 | $58.58 | $59.47 | $59.47 | 1,647,577 |
| 2024-04-05 | $58.55 | $58.85 | $58.06 | $58.51 | $58.51 | 1,425,957 |
| 2024-04-04 | $59.43 | $59.60 | $58.30 | $58.92 | $58.92 | 1,700,721 |
| 2024-04-03 | $59.18 | $59.27 | $58.04 | $58.43 | $58.43 | 1,660,762 |
| 2024-04-02 | $58.56 | $59.65 | $58.51 | $59.27 | $59.27 | 1,772,242 |
| 2024-04-01 | $59.71 | $59.71 | $58.53 | $58.88 | $58.88 | 1,503,051 |
| 2024-03-28 | $59.27 | $59.99 | $58.80 | $59.77 | $59.77 | 1,917,573 |
| 2024-03-27 | $56.91 | $58.99 | $56.91 | $58.98 | $58.98 | 2,840,904 |
| 2024-03-26 | $57.49 | $57.82 | $56.16 | $56.29 | $56.29 | 2,165,646 |
| 2024-03-25 | $57.89 | $58.25 | $57.19 | $57.52 | $57.52 | 1,923,841 |
| 2024-03-22 | $58.40 | $58.60 | $57.78 | $57.89 | $57.89 | 2,157,059 |
| 2024-03-21 | $59.40 | $59.50 | $57.87 | $57.89 | $57.89 | 3,728,830 |
| 2024-03-20 | $58.69 | $59.66 | $58.44 | $59.21 | $59.21 | 1,955,151 |
| 2024-03-19 | $59.06 | $59.39 | $58.47 | $58.80 | $58.80 | 2,784,311 |
| 2024-03-18 | $58.92 | $59.37 | $58.42 | $58.96 | $58.96 | 2,246,509 |
| 2024-03-15 | $58.71 | $59.52 | $58.50 | $58.92 | $58.92 | 6,062,313 |
| 2024-03-14 | $58.95 | $59.13 | $57.76 | $59.06 | $59.06 | 2,950,306 |
| 2024-03-13 | $59.86 | $60.47 | $58.66 | $59.14 | $59.14 | 3,252,021 |
| 2024-03-12 | $60.41 | $60.68 | $59.26 | $59.81 | $59.81 | 2,023,416 |
| 2024-03-11 | $60.08 | $60.78 | $60.08 | $60.65 | $60.65 | 2,868,712 |
| 2024-03-08 | $59.62 | $60.38 | $59.15 | $60.08 | $60.08 | 1,874,681 |
| 2024-03-07 | $58.98 | $59.70 | $58.70 | $59.42 | $59.42 | 2,297,891 |
| 2024-03-06 | $58.70 | $58.96 | $57.93 | $58.50 | $58.50 | 2,036,392 |
| 2024-03-05 | $59.10 | $59.73 | $58.11 | $58.14 | $58.14 | 2,516,686 |
| 2024-03-04 | $57.28 | $59.25 | $56.76 | $58.91 | $58.91 | 2,789,061 |
| 2024-03-01 | $58.70 | $59.03 | $57.53 | $58.41 | $57.71 | 3,089,490 |
| 2024-02-29 | $59.01 | $59.19 | $58.24 | $58.70 | $58.00 | 4,728,975 |
| 2024-02-28 | $59.04 | $59.23 | $58.21 | $58.61 | $57.91 | 1,741,776 |
| 2024-02-27 | $58.12 | $59.48 | $57.89 | $59.27 | $58.56 | 2,677,462 |
| 2024-02-26 | $58.36 | $58.84 | $57.43 | $57.64 | $56.95 | 2,045,364 |
| 2024-02-23 | $58.03 | $59.33 | $57.87 | $58.87 | $58.87 | 2,184,271 |
| 2024-02-22 | $57.77 | $58.60 | $57.36 | $58.11 | $58.11 | 3,568,171 |
| 2024-02-21 | $57.81 | $59.36 | $57.53 | $58.42 | $58.42 | 3,286,364 |
| 2024-02-20 | $58.71 | $59.55 | $57.51 | $57.52 | $57.52 | 3,555,285 |
| 2024-02-16 | $58.41 | $58.97 | $57.60 | $58.87 | $58.87 | 5,241,821 |
| 2024-02-15 | $58.27 | $59.43 | $57.52 | $58.62 | $58.62 | 5,745,790 |
| 2024-02-14 | $58.01 | $58.85 | $56.00 | $57.06 | $57.06 | 8,427,097 |
| 2024-02-13 | $55.10 | $55.84 | $53.76 | $54.50 | $54.50 | 3,391,889 |
| 2024-02-12 | $54.98 | $55.94 | $54.85 | $55.47 | $55.47 | 2,375,627 |
| 2024-02-09 | $53.88 | $55.27 | $53.76 | $54.98 | $54.98 | 3,498,086 |
| 2024-02-08 | $53.45 | $54.11 | $52.71 | $54.07 | $54.07 | 3,148,502 |
| 2024-02-07 | $53.92 | $53.97 | $53.01 | $53.79 | $53.79 | 2,379,605 |
| 2024-02-06 | $53.72 | $54.01 | $53.47 | $53.74 | $53.74 | 2,942,908 |
| 2024-02-05 | $54.45 | $54.68 | $53.65 | $53.69 | $53.69 | 2,224,951 |
| 2024-02-02 | $55.07 | $55.89 | $54.31 | $55.20 | $55.20 | 2,443,315 |
| 2024-02-01 | $54.21 | $55.97 | $53.92 | $55.96 | $55.96 | 2,422,535 |
| 2024-01-31 | $54.95 | $55.48 | $54.06 | $54.22 | $54.22 | 6,070,189 |
| 2024-01-30 | $54.94 | $55.42 | $54.66 | $54.81 | $54.81 | 3,605,248 |
| 2024-01-29 | $54.98 | $55.56 | $54.51 | $55.16 | $55.16 | 2,756,402 |
| 2024-01-26 | $55.22 | $56.14 | $54.77 | $55.12 | $55.12 | 4,415,831 |
| 2024-01-25 | $54.47 | $55.06 | $53.87 | $54.86 | $54.86 | 4,503,479 |
| 2024-01-24 | $53.38 | $53.56 | $52.86 | $53.16 | $53.16 | 6,357,155 |
| 2024-01-23 | $53.01 | $53.44 | $52.09 | $52.88 | $52.88 | 4,203,081 |
| 2024-01-22 | $53.60 | $54.01 | $52.63 | $52.78 | $52.78 | 3,718,864 |
| 2024-01-19 | $54.00 | $54.07 | $53.01 | $53.41 | $53.41 | 5,158,021 |
| 2024-01-18 | $54.51 | $54.83 | $53.55 | $54.00 | $54.00 | 2,993,767 |
| 2024-01-17 | $55.52 | $56.36 | $54.55 | $54.76 | $54.76 | 2,880,755 |
| 2024-01-16 | $56.68 | $56.91 | $55.97 | $56.24 | $56.24 | 2,617,772 |
| 2024-01-12 | $57.49 | $57.66 | $56.63 | $56.88 | $56.88 | 2,188,088 |
| 2024-01-11 | $58.12 | $58.23 | $56.30 | $57.12 | $57.12 | 2,717,610 |
| 2024-01-10 | $57.35 | $58.49 | $57.13 | $58.36 | $58.36 | 3,414,960 |
| 2024-01-09 | $59.78 | $59.78 | $57.96 | $58.00 | $58.00 | 7,426,277 |
| 2024-01-08 | $61.92 | $62.88 | $61.83 | $62.87 | $62.87 | 1,806,583 |
| 2024-01-05 | $62.70 | $62.85 | $61.66 | $62.07 | $62.07 | 3,340,393 |
| 2024-01-04 | $64.33 | $64.64 | $62.82 | $62.89 | $62.89 | 2,351,088 |
| 2024-01-03 | $63.47 | $64.64 | $62.90 | $64.29 | $64.29 | 2,511,820 |
| 2024-01-02 | $61.51 | $63.84 | $61.39 | $63.74 | $63.74 | 2,187,965 |
| 2023-12-29 | $61.54 | $61.86 | $61.14 | $61.72 | $61.72 | 1,485,914 |
| 2023-12-28 | $61.04 | $62.06 | $61.04 | $61.96 | $61.96 | 937,704 |
| 2023-12-27 | $61.43 | $61.63 | $61.02 | $61.36 | $61.36 | 1,314,535 |
| 2023-12-26 | $60.97 | $61.65 | $60.88 | $61.44 | $61.44 | 951,882 |
| 2023-12-22 | $61.01 | $62.02 | $60.79 | $61.08 | $61.08 | 1,062,202 |
| 2023-12-21 | $60.84 | $61.38 | $60.41 | $60.91 | $60.91 | 1,106,419 |
| 2023-12-20 | $61.70 | $62.01 | $60.47 | $60.53 | $60.53 | 2,264,810 |
| 2023-12-19 | $62.41 | $62.41 | $61.38 | $61.60 | $61.60 | 2,339,539 |
| 2023-12-18 | $61.70 | $62.61 | $61.60 | $61.98 | $61.98 | 4,266,559 |
| 2023-12-15 | $62.30 | $62.84 | $60.91 | $61.82 | $61.82 | 6,718,604 |
| 2023-12-14 | $63.57 | $64.56 | $63.24 | $63.53 | $62.84 | 3,227,789 |
| 2023-12-13 | $60.17 | $63.21 | $59.72 | $63.09 | $62.41 | 2,357,952 |
| 2023-12-12 | $60.80 | $60.80 | $59.80 | $60.21 | $59.56 | 1,773,367 |
| 2023-12-11 | $59.28 | $60.91 | $59.16 | $60.79 | $60.13 | 2,885,309 |
| 2023-12-08 | $60.45 | $60.68 | $59.47 | $59.65 | $59.01 | 1,923,481 |
| 2023-12-07 | $60.75 | $60.75 | $59.50 | $60.37 | $59.72 | 2,712,507 |
| 2023-12-06 | $60.66 | $60.94 | $60.10 | $60.60 | $59.95 | 2,649,032 |
| 2023-12-05 | $60.60 | $60.87 | $59.62 | $60.19 | $59.54 | 2,029,667 |
| 2023-12-04 | $60.11 | $61.18 | $59.47 | $60.69 | $60.03 | 2,223,513 |
| 2023-12-01 | $59.51 | $60.79 | $59.20 | $60.78 | $60.12 | 2,103,320 |
| 2023-11-30 | $59.98 | $60.06 | $58.91 | $59.41 | $58.77 | 6,350,151 |
| 2023-11-29 | $60.17 | $60.83 | $59.45 | $59.71 | $59.07 | 2,561,964 |
| 2023-11-28 | $59.10 | $60.23 | $58.81 | $59.93 | $59.28 | 2,586,837 |
| 2023-11-27 | $59.33 | $59.45 | $58.61 | $59.04 | $58.40 | 2,353,137 |
| 2023-11-24 | $59.41 | $59.61 | $58.95 | $59.26 | $59.26 | 946,551 |
| 2023-11-22 | $59.09 | $59.60 | $58.48 | $59.53 | $59.53 | 3,808,985 |
| 2023-11-21 | $58.41 | $59.03 | $57.99 | $58.82 | $58.82 | 2,660,821 |
| 2023-11-20 | $58.06 | $58.59 | $57.12 | $58.30 | $58.30 | 2,658,752 |
| 2023-11-17 | $57.63 | $58.90 | $57.30 | $58.51 | $58.51 | 5,534,297 |
| 2023-11-16 | $57.72 | $58.28 | $56.86 | $57.48 | $57.48 | 2,821,594 |
| 2023-11-15 | $56.21 | $57.62 | $56.04 | $57.25 | $57.25 | 3,170,596 |
| 2023-11-14 | $54.59 | $56.38 | $54.24 | $56.23 | $56.23 | 2,972,915 |
| 2023-11-13 | $53.74 | $53.74 | $52.49 | $53.03 | $53.03 | 2,981,568 |
| 2023-11-10 | $54.57 | $54.75 | $53.63 | $53.80 | $53.80 | 2,398,277 |
| 2023-11-09 | $55.97 | $56.13 | $54.21 | $54.24 | $54.24 | 2,427,103 |
| 2023-11-08 | $56.17 | $56.34 | $54.90 | $55.69 | $55.69 | 2,249,165 |
| 2023-11-07 | $56.37 | $57.64 | $55.63 | $56.35 | $56.35 | 3,137,947 |
| 2023-11-06 | $54.83 | $56.61 | $54.69 | $56.56 | $56.56 | 5,270,655 |
| 2023-11-03 | $55.39 | $56.31 | $54.93 | $55.43 | $55.43 | 4,049,380 |
| 2023-11-02 | $53.51 | $54.64 | $53.45 | $54.28 | $54.28 | 2,797,434 |
| 2023-11-01 | $53.07 | $53.80 | $52.03 | $53.09 | $53.09 | 3,497,472 |
| 2023-10-31 | $53.66 | $54.09 | $53.04 | $53.79 | $53.79 | 2,919,712 |
| 2023-10-30 | $53.44 | $53.97 | $52.45 | $53.39 | $53.39 | 2,651,662 |
| 2023-10-27 | $54.00 | $54.59 | $52.98 | $53.16 | $53.16 | 2,296,827 |
| 2023-10-26 | $54.48 | $55.40 | $54.13 | $54.16 | $54.16 | 2,644,162 |
| 2023-10-25 | $53.22 | $54.36 | $53.16 | $54.22 | $54.22 | 2,372,238 |
| 2023-10-24 | $53.22 | $54.40 | $52.92 | $54.03 | $54.03 | 2,546,501 |
| 2023-10-23 | $52.86 | $53.39 | $52.21 | $52.46 | $52.46 | 3,189,657 |
| 2023-10-20 | $53.94 | $54.82 | $53.37 | $53.50 | $53.50 | 2,905,955 |
| 2023-10-19 | $54.28 | $54.93 | $53.81 | $53.90 | $53.90 | 2,376,682 |
| 2023-10-18 | $55.36 | $55.71 | $54.29 | $54.49 | $54.49 | 3,089,991 |
| 2023-10-17 | $55.56 | $56.54 | $55.24 | $55.46 | $55.46 | 2,103,505 |
| 2023-10-16 | $55.25 | $56.44 | $53.85 | $56.20 | $56.20 | 3,413,710 |
| 2023-10-13 | $54.42 | $55.09 | $53.72 | $55.03 | $55.03 | 4,950,976 |
| 2023-10-12 | $58.79 | $59.26 | $54.14 | $54.56 | $54.56 | 6,297,003 |
| 2023-10-11 | $58.65 | $59.03 | $57.92 | $58.97 | $58.97 | 2,269,238 |
| 2023-10-10 | $57.51 | $58.55 | $57.47 | $58.28 | $58.28 | 3,144,430 |
| 2023-10-09 | $55.81 | $57.27 | $55.60 | $57.24 | $57.24 | 2,771,065 |
| 2023-10-06 | $54.45 | $55.98 | $53.10 | $55.81 | $55.81 | 3,080,817 |
| 2023-10-05 | $55.79 | $56.03 | $54.87 | $55.21 | $55.21 | 2,366,955 |
| 2023-10-04 | $56.11 | $56.31 | $55.08 | $56.11 | $56.11 | 2,767,726 |
| 2023-10-03 | $55.19 | $56.27 | $54.21 | $56.05 | $56.05 | 3,123,829 |
| 2023-10-02 | $57.81 | $57.85 | $55.15 | $55.73 | $55.73 | 3,621,751 |
| 2023-09-29 | $58.01 | $58.83 | $57.61 | $58.15 | $58.15 | 3,915,111 |
| 2023-09-28 | $59.15 | $59.19 | $57.22 | $57.36 | $57.36 | 2,882,078 |
| 2023-09-27 | $59.56 | $59.91 | $58.47 | $58.77 | $58.77 | 2,377,472 |
| 2023-09-26 | $61.67 | $61.67 | $59.68 | $59.71 | $59.71 | 2,234,560 |
| 2023-09-25 | $62.07 | $62.36 | $61.42 | $61.81 | $61.81 | 2,681,148 |
| 2023-09-22 | $63.08 | $63.16 | $62.38 | $62.58 | $62.58 | 2,178,582 |
| 2023-09-21 | $63.85 | $64.83 | $63.39 | $64.01 | $64.01 | 3,097,118 |
| 2023-09-20 | $64.15 | $64.37 | $63.45 | $63.96 | $63.96 | 2,228,645 |
| 2023-09-19 | $64.33 | $64.53 | $63.73 | $63.79 | $63.79 | 1,777,045 |
| 2023-09-18 | $64.25 | $64.48 | $63.36 | $64.29 | $64.29 | 1,852,160 |
| 2023-09-15 | $64.24 | $64.84 | $64.05 | $64.21 | $64.21 | 4,358,622 |
| 2023-09-14 | $63.89 | $64.46 | $63.74 | $64.44 | $64.44 | 2,596,455 |
| 2023-09-13 | $62.63 | $63.65 | $62.60 | $63.35 | $63.35 | 1,884,435 |
| 2023-09-12 | $62.53 | $62.65 | $61.73 | $62.39 | $62.39 | 1,905,053 |
| 2023-09-11 | $62.04 | $62.71 | $62.02 | $62.36 | $62.36 | 1,859,982 |
| 2023-09-08 | $61.62 | $62.11 | $61.15 | $62.08 | $62.08 | 2,381,086 |
| 2023-09-07 | $61.48 | $61.98 | $60.98 | $61.35 | $61.35 | 2,331,664 |
| 2023-09-06 | $61.50 | $61.52 | $60.37 | $60.98 | $60.98 | 3,354,174 |
| 2023-09-05 | $62.86 | $62.95 | $61.14 | $61.38 | $61.38 | 2,359,738 |
| 2023-09-01 | $64.31 | $64.46 | $62.72 | $63.05 | $63.05 | 1,809,200 |
| 2023-08-31 | $64.70 | $64.91 | $63.78 | $63.82 | $63.82 | 2,421,773 |
| 2023-08-30 | $64.77 | $65.23 | $64.19 | $64.42 | $64.42 | 2,958,805 |
| 2023-08-29 | $65.25 | $65.89 | $65.08 | $65.33 | $65.33 | 1,090,819 |
| 2023-08-28 | $65.36 | $65.77 | $65.09 | $65.17 | $65.17 | 1,351,345 |
| 2023-08-25 | $64.20 | $65.70 | $64.04 | $65.17 | $65.17 | 2,271,673 |
| 2023-08-24 | $64.06 | $64.81 | $63.60 | $63.97 | $63.97 | 1,976,088 |
| 2023-08-23 | $64.12 | $64.43 | $63.60 | $64.13 | $64.13 | 1,913,661 |
| 2023-08-22 | $63.84 | $64.22 | $63.52 | $63.87 | $63.87 | 1,271,390 |
| 2023-08-21 | $64.38 | $64.66 | $63.30 | $63.85 | $63.85 | 1,646,750 |
| 2023-08-18 | $64.32 | $64.89 | $64.28 | $64.47 | $64.47 | 1,680,629 |
| 2023-08-17 | $64.39 | $65.22 | $64.27 | $64.38 | $64.38 | 1,503,615 |
| 2023-08-16 | $64.50 | $64.75 | $64.19 | $64.42 | $64.42 | 1,346,734 |
| 2023-08-15 | $65.71 | $65.88 | $64.26 | $64.26 | $64.26 | 2,834,181 |
| 2023-08-14 | $67.00 | $67.00 | $65.94 | $66.34 | $66.34 | 1,702,393 |
| 2023-08-11 | $66.49 | $67.05 | $66.20 | $67.04 | $67.04 | 1,473,638 |
| 2023-08-10 | $67.58 | $68.12 | $66.24 | $66.34 | $66.34 | 2,635,626 |
| 2023-08-09 | $66.72 | $67.90 | $66.63 | $67.29 | $67.29 | 1,546,139 |
| 2023-08-08 | $67.05 | $67.19 | $66.14 | $66.94 | $66.94 | 1,677,696 |
| 2023-08-07 | $67.33 | $67.79 | $67.01 | $67.08 | $67.08 | 1,536,979 |
| 2023-08-04 | $68.32 | $68.83 | $67.01 | $67.24 | $67.24 | 1,731,593 |
| 2023-08-03 | $69.47 | $69.47 | $68.02 | $68.12 | $68.12 | 1,818,819 |
| 2023-08-02 | $70.36 | $70.49 | $69.53 | $69.80 | $69.80 | 2,130,661 |
| 2023-08-01 | $71.96 | $72.33 | $70.15 | $70.35 | $70.35 | 4,156,053 |
| 2023-07-31 | $72.73 | $72.93 | $71.93 | $72.33 | $72.33 | 7,162,195 |
| 2023-07-28 | $72.69 | $73.01 | $71.61 | $72.10 | $72.10 | 2,103,600 |
| 2023-07-27 | $73.14 | $73.87 | $72.01 | $72.27 | $72.27 | 1,781,586 |
| 2023-07-26 | $73.89 | $74.75 | $73.37 | $73.62 | $73.62 | 1,617,543 |
| 2023-07-25 | $73.72 | $74.41 | $73.56 | $73.89 | $73.89 | 1,497,424 |
| 2023-07-24 | $74.27 | $74.43 | $73.22 | $73.70 | $73.70 | 1,830,631 |
| 2023-07-21 | $73.81 | $74.81 | $73.63 | $74.31 | $74.31 | 1,848,213 |
| 2023-07-20 | $72.20 | $73.70 | $71.78 | $73.54 | $73.54 | 1,581,189 |
| 2023-07-19 | $71.96 | $72.96 | $71.77 | $72.15 | $72.15 | 1,597,755 |
| 2023-07-18 | $72.32 | $72.85 | $70.53 | $71.41 | $71.41 | 2,004,523 |
| 2023-07-17 | $72.40 | $72.62 | $71.54 | $72.18 | $72.18 | 2,068,495 |
| 2023-07-14 | $72.90 | $73.32 | $72.32 | $72.82 | $72.82 | 1,545,319 |
| 2023-07-13 | $72.26 | $73.18 | $72.05 | $73.04 | $73.04 | 2,208,729 |
| 2023-07-12 | $71.97 | $72.65 | $71.58 | $72.42 | $72.42 | 1,644,893 |
| 2023-07-11 | $70.35 | $71.38 | $70.25 | $71.36 | $71.36 | 1,372,793 |
| 2023-07-10 | $70.64 | $70.95 | $69.70 | $70.38 | $70.38 | 1,310,112 |
| 2023-07-07 | $70.73 | $71.56 | $70.58 | $70.83 | $70.83 | 1,702,683 |
| 2023-07-06 | $71.04 | $71.54 | $70.23 | $71.38 | $71.38 | 2,015,537 |
| 2023-07-05 | $70.63 | $72.63 | $70.50 | $71.64 | $71.64 | 2,870,897 |
| 2023-07-03 | $70.55 | $71.49 | $70.41 | $71.05 | $71.05 | 1,027,709 |
| 2023-06-30 | $69.76 | $70.97 | $69.72 | $70.92 | $70.92 | 2,583,787 |
| 2023-06-29 | $68.97 | $70.05 | $68.75 | $69.72 | $69.72 | 1,733,864 |
| 2023-06-28 | $70.76 | $70.94 | $69.52 | $69.59 | $69.59 | 2,252,701 |
| 2023-06-27 | $71.09 | $71.54 | $70.78 | $71.31 | $71.31 | 1,902,031 |
| 2023-06-26 | $70.05 | $70.93 | $69.69 | $70.82 | $70.82 | 1,475,589 |
| 2023-06-23 | $71.06 | $71.35 | $69.62 | $69.73 | $69.73 | 2,878,857 |
| 2023-06-22 | $71.84 | $71.98 | $70.34 | $70.75 | $70.75 | 1,584,791 |
| 2023-06-21 | $70.31 | $71.34 | $69.43 | $71.23 | $71.23 | 1,649,036 |
| 2023-06-20 | $71.72 | $72.01 | $70.60 | $70.64 | $70.64 | 2,207,655 |
| 2023-06-16 | $71.33 | $72.34 | $71.33 | $72.08 | $72.08 | 4,269,992 |
| 2023-06-15 | $70.95 | $71.34 | $70.26 | $71.01 | $71.01 | 2,275,180 |
| 2023-06-14 | $70.36 | $71.04 | $69.81 | $69.90 | $69.90 | 1,660,454 |
| 2023-06-13 | $69.56 | $70.06 | $69.36 | $70.06 | $70.06 | 2,362,123 |
| 2023-06-12 | $70.57 | $70.57 | $69.67 | $70.23 | $70.23 | 1,834,245 |
| 2023-06-09 | $71.72 | $71.80 | $70.33 | $70.37 | $70.37 | 1,620,166 |
| 2023-06-08 | $71.47 | $71.85 | $70.75 | $71.59 | $71.59 | 1,851,998 |
| 2023-06-07 | $70.06 | $72.00 | $69.20 | $71.73 | $71.73 | 2,659,869 |
| 2023-06-06 | $70.97 | $71.05 | $69.79 | $70.00 | $70.00 | 2,007,725 |
| 2023-06-05 | $70.01 | $71.49 | $70.01 | $70.51 | $70.51 | 2,142,500 |
| 2023-06-02 | $68.41 | $70.30 | $68.05 | $70.01 | $70.01 | 2,754,181 |
| 2023-06-01 | $69.44 | $69.46 | $68.19 | $68.83 | $68.83 | 2,355,079 |
| 2023-05-31 | $68.16 | $69.83 | $67.90 | $69.23 | $69.23 | 3,336,915 |
| 2023-05-30 | $68.62 | $68.91 | $67.79 | $67.92 | $67.92 | 2,118,428 |
| 2023-05-26 | $70.08 | $70.30 | $67.93 | $68.69 | $68.69 | 3,965,774 |
| 2023-05-25 | $71.51 | $71.57 | $70.42 | $70.86 | $70.86 | 1,726,209 |
| 2023-05-24 | $72.75 | $73.00 | $71.77 | $71.80 | $71.80 | 1,871,498 |
| 2023-05-23 | $72.68 | $73.56 | $72.43 | $72.75 | $72.75 | 1,502,465 |
| 2023-05-22 | $73.37 | $73.80 | $72.68 | $72.75 | $72.75 | 1,830,154 |
| 2023-05-19 | $74.03 | $74.38 | $73.17 | $73.17 | $73.17 | 1,670,250 |
| 2023-05-18 | $73.62 | $73.94 | $72.87 | $73.62 | $73.62 | 2,210,301 |
| 2023-05-17 | $74.00 | $74.29 | $73.24 | $74.09 | $74.09 | 2,725,102 |
| 2023-05-16 | $76.80 | $77.17 | $74.48 | $74.52 | $73.85 | 2,306,835 |
| 2023-05-15 | $77.43 | $77.53 | $75.96 | $76.84 | $76.84 | 2,119,685 |
| 2023-05-12 | $76.62 | $77.28 | $76.62 | $77.08 | $77.08 | 1,803,512 |
| 2023-05-11 | $76.96 | $77.16 | $75.93 | $76.25 | $76.25 | 1,731,963 |
| 2023-05-10 | $77.05 | $77.17 | $76.02 | $76.98 | $76.98 | 1,844,527 |
| 2023-05-09 | $76.69 | $76.69 | $75.82 | $76.45 | $76.45 | 1,473,347 |
| 2023-05-08 | $77.13 | $77.92 | $76.37 | $76.75 | $76.75 | 1,364,857 |
| 2023-05-05 | $76.54 | $77.97 | $76.05 | $77.44 | $77.44 | 1,336,408 |
| 2023-05-04 | $76.55 | $77.13 | $75.62 | $76.72 | $76.72 | 2,280,525 |
| 2023-05-03 | $77.26 | $77.49 | $76.20 | $76.64 | $76.64 | 1,797,821 |
| 2023-05-02 | $77.59 | $77.71 | $76.16 | $76.44 | $76.44 | 1,555,555 |
| 2023-05-01 | $77.49 | $78.64 | $77.42 | $77.72 | $77.72 | 1,808,040 |
| 2023-04-28 | $77.60 | $78.33 | $77.11 | $77.61 | $77.61 | 2,321,983 |
| 2023-04-27 | $77.60 | $78.52 | $76.83 | $77.98 | $77.98 | 1,701,658 |
| 2023-04-26 | $78.83 | $79.43 | $77.46 | $77.51 | $77.51 | 1,493,099 |
| 2023-04-25 | $79.50 | $79.92 | $79.27 | $79.57 | $79.57 | 723,658 |
| 2023-04-24 | $78.96 | $79.46 | $78.36 | $79.34 | $79.34 | 847,584 |
| 2023-04-21 | $79.28 | $79.58 | $78.38 | $78.84 | $78.84 | 1,116,558 |
| 2023-04-20 | $79.11 | $79.14 | $78.22 | $78.61 | $78.61 | 1,276,832 |
| 2023-04-19 | $78.61 | $79.21 | $78.41 | $78.99 | $78.99 | 1,112,780 |
| 2023-04-18 | $78.94 | $79.15 | $78.04 | $78.38 | $78.38 | 1,629,106 |
| 2023-04-17 | $78.81 | $79.47 | $78.29 | $79.14 | $79.14 | 1,540,032 |
| 2023-04-14 | $78.66 | $78.99 | $78.10 | $78.46 | $78.46 | 1,676,814 |
| 2023-04-13 | $79.25 | $79.93 | $78.12 | $79.62 | $79.62 | 3,175,246 |
| 2023-04-12 | $80.41 | $80.48 | $79.49 | $79.77 | $79.77 | 1,868,297 |
| 2023-04-11 | $80.29 | $80.49 | $79.88 | $80.25 | $80.25 | 1,907,105 |
| 2023-04-10 | $80.41 | $80.53 | $79.44 | $80.46 | $80.46 | 1,179,867 |
| 2023-04-06 | $81.09 | $81.36 | $79.99 | $80.82 | $80.82 | 1,175,879 |
| 2023-04-05 | $78.56 | $80.72 | $78.42 | $80.52 | $80.52 | 1,808,887 |
| 2023-04-04 | $77.57 | $78.22 | $77.31 | $78.05 | $78.05 | 1,072,394 |
| 2023-04-03 | $77.55 | $78.05 | $76.73 | $77.41 | $77.41 | 1,676,027 |
| 2023-03-31 | $78.38 | $78.48 | $77.47 | $78.26 | $78.26 | 1,734,906 |
| 2023-03-30 | $77.75 | $78.23 | $77.34 | $78.11 | $78.11 | 1,092,153 |
| 2023-03-29 | $76.47 | $77.70 | $76.47 | $77.55 | $77.55 | 1,510,216 |
| 2023-03-28 | $75.68 | $76.92 | $75.63 | $76.18 | $76.18 | 1,033,446 |
| 2023-03-27 | $76.15 | $76.71 | $75.36 | $75.86 | $75.86 | 1,771,511 |
| 2023-03-24 | $73.56 | $75.75 | $73.24 | $75.73 | $75.73 | 1,923,358 |
| 2023-03-23 | $73.26 | $74.40 | $72.77 | $73.25 | $73.25 | 2,582,511 |
| 2023-03-22 | $74.62 | $75.44 | $73.51 | $73.52 | $73.52 | 2,289,009 |
| 2023-03-21 | $76.17 | $76.66 | $73.61 | $74.92 | $74.92 | 2,322,391 |
| 2023-03-20 | $76.03 | $76.78 | $75.78 | $76.18 | $76.18 | 2,021,294 |
| 2023-03-17 | $76.43 | $76.93 | $75.37 | $75.91 | $75.91 | 4,695,679 |
| 2023-03-16 | $76.52 | $77.88 | $76.26 | $76.80 | $76.80 | 2,222,166 |
| 2023-03-15 | $75.80 | $77.64 | $75.15 | $76.82 | $76.82 | 2,439,587 |
| 2023-03-14 | $75.12 | $76.58 | $75.12 | $75.93 | $75.93 | 2,602,179 |
| 2023-03-13 | $73.12 | $76.79 | $72.83 | $74.80 | $74.80 | 2,884,345 |
| 2023-03-10 | $74.44 | $74.58 | $72.46 | $72.88 | $72.88 | 1,630,997 |
| 2023-03-09 | $75.19 | $75.89 | $74.01 | $74.27 | $74.27 | 1,330,243 |
| 2023-03-08 | $74.12 | $75.02 | $73.52 | $74.92 | $74.92 | 1,895,995 |
| 2023-03-07 | $75.74 | $76.01 | $73.79 | $74.06 | $74.06 | 1,987,825 |
| 2023-03-06 | $75.56 | $75.91 | $74.96 | $75.69 | $75.69 | 1,768,457 |
| 2023-03-03 | $74.49 | $75.47 | $73.41 | $75.44 | $75.44 | 2,863,589 |
| 2023-03-02 | $73.00 | $74.35 | $72.84 | $74.15 | $74.15 | 2,950,670 |
| 2023-03-01 | $74.02 | $74.68 | $72.93 | $73.17 | $73.17 | 2,107,585 |
| 2023-02-28 | $76.72 | $77.17 | $75.31 | $75.36 | $74.67 | 2,715,624 |
| 2023-02-27 | $77.76 | $78.47 | $76.72 | $77.09 | $76.39 | 1,161,349 |
| 2023-02-24 | $77.25 | $77.68 | $76.66 | $77.38 | $76.67 | 1,206,520 |
| 2023-02-23 | $78.92 | $79.24 | $77.75 | $78.04 | $77.33 | 1,659,594 |
| 2023-02-22 | $78.44 | $79.36 | $78.14 | $78.43 | $77.71 | 1,919,561 |
| 2023-02-21 | $79.49 | $79.68 | $78.25 | $78.36 | $77.64 | 1,612,362 |
| 2023-02-17 | $78.95 | $80.57 | $78.49 | $80.27 | $79.54 | 1,710,077 |
| 2023-02-16 | $78.96 | $79.37 | $78.54 | $78.72 | $78.00 | 2,185,037 |
| 2023-02-15 | $78.51 | $80.17 | $78.40 | $79.88 | $79.15 | 1,897,190 |
| 2023-02-14 | $81.23 | $81.23 | $78.74 | $78.89 | $78.17 | 2,182,173 |
| 2023-02-13 | $80.08 | $80.71 | $79.95 | $80.29 | $79.56 | 1,556,780 |
| 2023-02-10 | $78.48 | $80.12 | $78.06 | $80.07 | $80.07 | 1,429,981 |
| 2023-02-09 | $79.24 | $79.77 | $78.08 | $78.19 | $78.19 | 1,075,131 |
| 2023-02-08 | $80.27 | $80.53 | $78.75 | $79.13 | $79.13 | 1,152,247 |
| 2023-02-07 | $80.74 | $81.02 | $79.48 | $80.68 | $80.68 | 1,458,110 |
| 2023-02-06 | $80.15 | $81.36 | $79.75 | $81.31 | $81.31 | 1,180,506 |
| 2023-02-03 | $82.93 | $83.18 | $79.52 | $80.35 | $80.35 | 1,739,634 |
| 2023-02-02 | $83.06 | $84.00 | $82.23 | $83.40 | $83.40 | 2,265,859 |
| 2023-02-01 | $81.90 | $83.30 | $81.49 | $82.71 | $82.71 | 1,688,992 |
| 2023-01-31 | $81.66 | $82.34 | $80.52 | $82.33 | $82.33 | 1,947,632 |
| 2023-01-30 | $80.78 | $81.99 | $80.62 | $81.37 | $81.37 | 1,607,438 |
| 2023-01-27 | $80.08 | $81.23 | $79.56 | $80.94 | $80.94 | 1,558,382 |
| 2023-01-26 | $79.49 | $80.75 | $79.31 | $80.32 | $80.32 | 1,256,915 |
| 2023-01-25 | $79.60 | $79.98 | $78.89 | $79.71 | $79.71 | 1,934,704 |
| 2023-01-24 | $80.53 | $80.63 | $79.12 | $80.25 | $80.25 | 1,159,085 |
| 2023-01-23 | $79.67 | $80.66 | $79.34 | $79.89 | $79.89 | 1,602,738 |
| 2023-01-20 | $79.79 | $80.10 | $77.39 | $79.74 | $79.74 | 2,319,621 |
| 2023-01-19 | $81.18 | $81.30 | $79.73 | $79.78 | $79.78 | 1,444,066 |
| 2023-01-18 | $84.04 | $84.20 | $80.77 | $81.21 | $81.21 | 1,766,036 |
| 2023-01-17 | $84.20 | $85.08 | $83.63 | $83.73 | $83.73 | 1,480,767 |
| 2023-01-13 | $84.69 | $84.79 | $83.06 | $84.02 | $84.02 | 1,726,089 |
| 2023-01-12 | $86.07 | $86.23 | $84.87 | $85.13 | $85.13 | 1,326,955 |
| 2023-01-11 | $86.05 | $86.44 | $84.99 | $85.81 | $85.81 | 1,381,166 |
| 2023-01-10 | $85.38 | $85.79 | $84.91 | $85.69 | $85.69 | 1,072,788 |
| 2023-01-09 | $85.29 | $86.84 | $85.18 | $85.71 | $85.71 | 1,183,645 |
| 2023-01-06 | $84.93 | $86.26 | $84.39 | $85.80 | $85.80 | 912,450 |
| 2023-01-05 | $84.58 | $85.09 | $83.02 | $83.75 | $83.75 | 1,210,250 |
| 2023-01-04 | $84.88 | $85.84 | $84.58 | $85.33 | $85.33 | 1,502,200 |
| 2023-01-03 | $84.51 | $84.72 | $83.05 | $84.22 | $84.22 | 1,266,776 |
| 2022-12-30 | $85.10 | $85.32 | $83.11 | $83.84 | $83.84 | 1,050,885 |
| 2022-12-29 | $84.71 | $85.47 | $84.39 | $85.08 | $85.08 | 605,770 |
| 2022-12-28 | $85.17 | $85.58 | $84.09 | $84.28 | $84.28 | 962,468 |
| 2022-12-27 | $84.55 | $85.27 | $84.00 | $84.97 | $84.97 | 715,081 |
| 2022-12-23 | $82.95 | $84.34 | $82.61 | $84.23 | $84.23 | 892,615 |
| 2022-12-22 | $83.71 | $84.00 | $81.86 | $83.14 | $83.14 | 1,164,545 |
| 2022-12-21 | $83.06 | $83.99 | $82.72 | $83.98 | $83.98 | 1,202,486 |
| 2022-12-20 | $82.81 | $83.08 | $81.98 | $82.66 | $82.66 | 1,379,881 |
| 2022-12-19 | $82.50 | $83.54 | $82.10 | $82.83 | $82.83 | 1,120,653 |
| 2022-12-16 | $83.40 | $83.65 | $81.70 | $82.78 | $82.78 | 3,361,950 |
| 2022-12-15 | $84.79 | $85.07 | $83.66 | $84.13 | $84.13 | 1,770,701 |
| 2022-12-14 | $86.27 | $87.71 | $85.34 | $85.85 | $85.20 | 1,339,807 |
| 2022-12-13 | $86.79 | $87.58 | $85.09 | $85.95 | $85.30 | 2,191,677 |
| 2022-12-12 | $84.80 | $85.79 | $83.93 | $85.70 | $85.06 | 1,480,559 |
| 2022-12-09 | $84.36 | $84.84 | $83.79 | $84.05 | $83.42 | 1,160,330 |
| 2022-12-08 | $83.76 | $84.67 | $83.59 | $84.59 | $83.95 | 1,342,733 |
| 2022-12-07 | $84.28 | $84.54 | $83.23 | $83.76 | $83.13 | 1,991,437 |
| 2022-12-06 | $83.73 | $84.37 | $82.88 | $84.36 | $83.73 | 1,884,034 |
| 2022-12-05 | $82.87 | $83.92 | $82.75 | $83.65 | $83.02 | 1,234,063 |
| 2022-12-02 | $83.01 | $84.00 | $82.12 | $83.71 | $83.08 | 1,549,594 |
| 2022-12-01 | $83.80 | $85.68 | $83.23 | $83.91 | $83.28 | 2,414,988 |
| 2022-11-30 | $80.48 | $82.93 | $80.05 | $82.86 | $82.24 | 3,388,446 |
| 2022-11-29 | $80.91 | $81.70 | $80.12 | $80.65 | $80.04 | 1,704,536 |
| 2022-11-28 | $81.93 | $82.44 | $81.25 | $81.72 | $81.11 | 1,263,751 |
| 2022-11-25 | $82.52 | $82.89 | $82.15 | $82.44 | $82.44 | 763,196 |
| 2022-11-23 | $80.86 | $82.38 | $80.65 | $82.18 | $82.18 | 1,666,812 |
| 2022-11-22 | $80.90 | $82.03 | $80.43 | $81.01 | $81.01 | 1,269,627 |
| 2022-11-21 | $79.86 | $80.68 | $79.86 | $80.40 | $80.40 | 1,126,173 |
| 2022-11-18 | $79.08 | $79.70 | $78.86 | $79.65 | $79.65 | 2,031,802 |
| 2022-11-17 | $78.74 | $79.07 | $77.68 | $78.10 | $78.10 | 2,331,971 |
| 2022-11-16 | $78.83 | $79.84 | $78.83 | $79.50 | $79.50 | 1,742,117 |
| 2022-11-15 | $78.62 | $79.34 | $77.62 | $78.65 | $78.65 | 1,378,646 |
| 2022-11-14 | $78.35 | $78.95 | $77.67 | $77.67 | $77.67 | 1,255,716 |
| 2022-11-11 | $78.97 | $79.02 | $77.32 | $78.09 | $78.09 | 1,569,947 |
| 2022-11-10 | $77.14 | $79.26 | $76.15 | $79.12 | $79.12 | 1,819,019 |
| 2022-11-09 | $75.80 | $76.34 | $74.79 | $74.91 | $74.91 | 1,614,055 |
| 2022-11-08 | $75.37 | $76.49 | $75.13 | $75.95 | $75.95 | 1,489,130 |
| 2022-11-07 | $77.27 | $77.29 | $73.94 | $75.03 | $75.03 | 1,971,257 |
| 2022-11-04 | $76.27 | $77.28 | $75.58 | $77.18 | $77.18 | 1,268,211 |
| 2022-11-03 | $75.29 | $76.99 | $73.68 | $76.20 | $76.20 | 1,677,219 |
| 2022-11-02 | $77.04 | $78.25 | $76.20 | $76.24 | $76.24 | 1,761,120 |
| 2022-11-01 | $76.76 | $77.08 | $76.06 | $76.98 | $76.98 | 1,536,311 |
| 2022-10-31 | $76.46 | $76.92 | $75.82 | $76.28 | $76.28 | 2,348,019 |
| 2022-10-28 | $74.75 | $77.00 | $74.75 | $76.77 | $76.77 | 2,046,794 |
| 2022-10-27 | $74.78 | $75.95 | $74.57 | $74.67 | $74.67 | 1,622,300 |
| 2022-10-26 | $74.63 | $75.16 | $73.53 | $74.03 | $74.03 | 1,714,098 |
| 2022-10-25 | $72.93 | $74.21 | $72.87 | $74.15 | $74.15 | 1,796,581 |
| 2022-10-24 | $72.57 | $73.64 | $72.02 | $72.77 | $72.77 | 1,845,252 |
| 2022-10-21 | $71.88 | $73.04 | $71.33 | $72.59 | $72.59 | 1,531,110 |
| 2022-10-20 | $74.21 | $74.30 | $71.26 | $71.68 | $71.68 | 1,661,369 |
| 2022-10-19 | $74.83 | $75.25 | $73.79 | $74.50 | $74.50 | 1,626,516 |
| 2022-10-18 | $75.29 | $76.02 | $74.91 | $75.86 | $75.86 | 1,955,762 |
| 2022-10-17 | $73.53 | $74.61 | $73.53 | $73.87 | $73.87 | 2,453,170 |
| 2022-10-14 | $74.55 | $74.63 | $72.02 | $72.56 | $72.56 | 2,204,630 |
| 2022-10-13 | $70.88 | $74.28 | $70.54 | $73.76 | $73.76 | 2,311,598 |
| 2022-10-12 | $74.24 | $74.30 | $71.72 | $71.77 | $71.77 | 1,964,298 |
| 2022-10-11 | $74.75 | $75.43 | $74.25 | $74.43 | $74.43 | 1,827,405 |
| 2022-10-10 | $74.33 | $75.40 | $74.30 | $74.97 | $74.97 | 1,352,130 |
| 2022-10-07 | $75.28 | $75.61 | $73.74 | $74.25 | $74.25 | 1,714,568 |
| 2022-10-06 | $78.19 | $78.49 | $75.39 | $75.49 | $75.49 | 1,870,502 |
| 2022-10-05 | $79.95 | $80.00 | $78.01 | $78.90 | $78.90 | 1,358,271 |
| 2022-10-04 | $80.23 | $81.81 | $80.04 | $81.02 | $81.02 | 1,818,019 |
| 2022-10-03 | $79.39 | $81.03 | $78.64 | $80.30 | $80.30 | 1,598,157 |
| 2022-09-30 | $80.22 | $80.25 | $77.61 | $77.96 | $77.96 | 3,328,400 |
| 2022-09-29 | $82.80 | $82.80 | $79.49 | $79.58 | $79.58 | 1,349,754 |
| 2022-09-28 | $83.48 | $84.06 | $82.20 | $83.16 | $83.16 | 1,905,791 |
| 2022-09-27 | $84.86 | $85.17 | $82.35 | $82.49 | $82.49 | 2,225,867 |
| 2022-09-26 | $86.81 | $86.91 | $83.79 | $84.63 | $84.63 | 1,483,037 |
| 2022-09-23 | $86.78 | $87.07 | $85.86 | $86.85 | $86.85 | 2,121,455 |
| 2022-09-22 | $87.64 | $88.63 | $86.79 | $87.99 | $87.35 | 1,447,731 |
| 2022-09-21 | $89.20 | $89.84 | $87.82 | $87.83 | $87.19 | 1,122,469 |
| 2022-09-20 | $88.97 | $89.13 | $87.82 | $88.61 | $87.96 | 1,248,620 |
| 2022-09-19 | $88.51 | $89.58 | $88.07 | $89.53 | $88.88 | 1,240,273 |
| 2022-09-16 | $88.37 | $89.44 | $88.07 | $88.80 | $88.80 | 3,063,534 |
| 2022-09-15 | $89.92 | $89.93 | $88.09 | $88.19 | $88.19 | 1,393,508 |
| 2022-09-14 | $89.76 | $91.30 | $89.61 | $90.69 | $90.69 | 1,290,189 |
| 2022-09-13 | $91.75 | $92.00 | $89.25 | $89.64 | $89.64 | 1,839,787 |
| 2022-09-12 | $91.83 | $92.80 | $91.59 | $92.54 | $92.54 | 964,976 |
| 2022-09-09 | $91.74 | $92.19 | $90.95 | $91.63 | $91.63 | 1,420,195 |
| 2022-09-08 | $91.50 | $92.44 | $91.14 | $91.42 | $91.42 | 1,238,950 |
| 2022-09-07 | $89.93 | $92.03 | $89.74 | $91.82 | $91.82 | 1,843,304 |
| 2022-09-06 | $89.66 | $90.86 | $88.89 | $89.15 | $89.15 | 1,238,987 |
| 2022-09-02 | $91.05 | $91.94 | $89.31 | $89.55 | $89.55 | 1,156,754 |
| 2022-09-01 | $89.83 | $91.34 | $89.48 | $90.87 | $90.87 | 1,237,890 |
| 2022-08-31 | $90.81 | $90.91 | $89.34 | $89.69 | $89.69 | 2,520,753 |
| 2022-08-30 | $91.61 | $92.07 | $90.40 | $90.77 | $90.77 | 1,210,026 |
| 2022-08-29 | $91.28 | $92.73 | $90.67 | $91.89 | $91.89 | 1,099,917 |
| 2022-08-26 | $92.86 | $92.97 | $91.50 | $91.60 | $91.60 | 1,089,513 |
| 2022-08-25 | $92.21 | $92.91 | $91.76 | $92.84 | $92.84 | 739,542 |
| 2022-08-24 | $91.94 | $92.21 | $91.35 | $92.03 | $92.03 | 772,648 |
| 2022-08-23 | $92.20 | $92.41 | $91.20 | $91.76 | $91.76 | 901,286 |
| 2022-08-22 | $93.41 | $93.55 | $91.76 | $92.26 | $92.26 | 1,054,374 |
| 2022-08-19 | $94.15 | $94.39 | $93.25 | $93.63 | $93.63 | 1,217,836 |
| 2022-08-18 | $94.00 | $94.41 | $93.59 | $93.96 | $93.96 | 737,215 |
| 2022-08-17 | $93.43 | $94.03 | $93.27 | $93.81 | $93.81 | 994,462 |
| 2022-08-16 | $92.95 | $94.12 | $92.95 | $93.58 | $93.58 | 959,587 |
| 2022-08-15 | $93.20 | $93.49 | $92.63 | $93.31 | $93.31 | 1,500,886 |
| 2022-08-12 | $92.19 | $93.13 | $91.93 | $93.11 | $93.11 | 1,105,249 |
| 2022-08-11 | $91.61 | $92.45 | $90.95 | $91.61 | $91.61 | 1,418,641 |
| 2022-08-10 | $92.12 | $92.33 | $91.26 | $91.65 | $91.65 | 1,278,233 |
| 2022-08-09 | $91.26 | $92.07 | $91.18 | $91.63 | $91.63 | 1,467,931 |
| 2022-08-08 | $91.04 | $91.80 | $90.51 | $90.93 | $90.93 | 1,391,155 |
| 2022-08-05 | $90.67 | $91.09 | $88.73 | $90.38 | $90.38 | 1,555,482 |
| 2022-08-04 | $90.95 | $91.70 | $90.48 | $91.00 | $91.00 | 1,746,939 |
| 2022-08-03 | $90.25 | $91.07 | $88.64 | $90.83 | $90.83 | 1,433,326 |
| 2022-08-02 | $89.42 | $91.05 | $89.28 | $90.24 | $90.24 | 1,906,959 |
| 2022-08-01 | $88.60 | $89.45 | $87.96 | $89.21 | $89.21 | 2,062,589 |
| 2022-07-29 | $87.03 | $89.00 | $87.03 | $88.22 | $88.22 | 2,022,716 |
| 2022-07-28 | $85.98 | $88.35 | $85.63 | $88.26 | $88.26 | 1,401,035 |
| 2022-07-27 | $84.98 | $85.40 | $84.56 | $85.21 | $85.21 | 781,188 |
| 2022-07-26 | $84.93 | $85.69 | $84.83 | $85.40 | $85.40 | 840,258 |
| 2022-07-25 | $83.76 | $84.94 | $83.53 | $84.88 | $84.88 | 724,701 |
| 2022-07-22 | $83.41 | $84.08 | $83.22 | $84.06 | $84.06 | 1,149,714 |
| 2022-07-21 | $82.94 | $83.06 | $82.27 | $83.02 | $83.02 | 1,263,933 |
| 2022-07-20 | $83.41 | $83.81 | $82.34 | $82.48 | $82.48 | 1,553,145 |
| 2022-07-19 | $83.03 | $83.68 | $82.79 | $83.25 | $83.25 | 1,297,160 |
| 2022-07-18 | $83.31 | $83.34 | $82.38 | $82.45 | $82.45 | 970,668 |
| 2022-07-15 | $83.88 | $84.02 | $82.70 | $83.66 | $83.66 | 936,668 |
| 2022-07-14 | $81.57 | $83.71 | $80.67 | $83.48 | $83.48 | 1,172,488 |
| 2022-07-13 | $82.68 | $83.76 | $82.58 | $82.80 | $82.80 | 891,595 |
| 2022-07-12 | $83.37 | $84.43 | $82.99 | $83.38 | $83.38 | 1,184,892 |
| 2022-07-11 | $83.15 | $84.23 | $82.56 | $83.72 | $83.72 | 1,688,574 |
| 2022-07-08 | $83.77 | $84.37 | $83.19 | $83.32 | $83.32 | 1,796,342 |
| 2022-07-07 | $84.23 | $84.76 | $83.57 | $83.59 | $83.59 | 1,911,315 |
| 2022-07-06 | $83.78 | $84.96 | $83.05 | $84.15 | $84.15 | 1,448,482 |
| 2022-07-05 | $86.89 | $86.97 | $81.89 | $83.37 | $83.37 | 1,820,580 |
| 2022-07-01 | $85.03 | $87.48 | $84.73 | $87.15 | $87.15 | 2,426,613 |
| 2022-06-30 | $83.01 | $84.96 | $82.83 | $84.47 | $84.47 | 2,060,818 |
| 2022-06-29 | $83.72 | $84.01 | $83.19 | $83.48 | $83.48 | 1,576,396 |
| 2022-06-28 | $84.46 | $85.40 | $83.35 | $83.42 | $83.42 | 2,258,615 |
| 2022-06-27 | $82.99 | $84.11 | $82.65 | $84.09 | $84.09 | 1,279,586 |
| 2022-06-24 | $82.36 | $83.62 | $81.86 | $83.35 | $83.35 | 1,449,487 |
| 2022-06-23 | $80.85 | $82.38 | $80.82 | $82.10 | $82.10 | 1,263,334 |
| 2022-06-22 | $79.19 | $81.08 | $79.19 | $80.58 | $80.58 | 1,203,062 |
| 2022-06-21 | $77.98 | $80.04 | $77.71 | $79.56 | $79.56 | 1,563,705 |
| 2022-06-17 | $79.19 | $79.57 | $77.07 | $77.98 | $77.98 | 3,451,522 |
| 2022-06-16 | $79.42 | $79.42 | $78.07 | $78.81 | $78.81 | 2,214,015 |
| 2022-06-15 | $81.41 | $81.97 | $79.75 | $80.58 | $80.58 | 2,150,460 |
| 2022-06-14 | $84.08 | $84.65 | $79.84 | $80.74 | $80.74 | 1,592,800 |
| 2022-06-13 | $87.13 | $87.44 | $83.51 | $83.90 | $83.90 | 1,475,401 |
| 2022-06-10 | $87.01 | $88.74 | $86.65 | $88.03 | $88.03 | 1,438,991 |
| 2022-06-09 | $90.76 | $91.39 | $87.77 | $87.82 | $87.82 | 981,387 |
| 2022-06-08 | $92.48 | $92.48 | $90.52 | $90.62 | $90.62 | 1,047,726 |
| 2022-06-07 | $92.14 | $92.89 | $91.27 | $92.84 | $92.84 | 1,032,852 |
| 2022-06-06 | $92.52 | $93.05 | $92.12 | $92.28 | $92.28 | 672,214 |
| 2022-06-03 | $92.13 | $92.83 | $91.83 | $92.30 | $92.30 | 691,455 |
| 2022-06-02 | $92.58 | $92.73 | $90.41 | $92.42 | $92.42 | 1,099,393 |
| 2022-06-01 | $92.55 | $92.55 | $91.24 | $92.12 | $92.12 | 1,602,784 |
| 2022-05-31 | $92.69 | $93.03 | $91.45 | $92.32 | $92.32 | 2,526,689 |
| 2022-05-27 | $91.90 | $93.33 | $91.44 | $93.30 | $93.30 | 1,232,353 |
| 2022-05-26 | $92.71 | $92.77 | $92.04 | $92.19 | $92.19 | 1,043,660 |
| 2022-05-25 | $92.81 | $92.96 | $91.89 | $92.15 | $92.15 | 1,454,985 |
| 2022-05-24 | $91.62 | $92.68 | $90.04 | $92.64 | $92.64 | 2,652,783 |
| 2022-05-23 | $91.34 | $91.88 | $90.21 | $91.29 | $91.29 | 1,670,523 |
| 2022-05-20 | $89.65 | $90.44 | $88.86 | $90.37 | $90.37 | 1,487,014 |
| 2022-05-19 | $88.97 | $90.16 | $87.67 | $89.44 | $89.44 | 1,936,127 |
| 2022-05-18 | $89.81 | $90.05 | $88.84 | $89.18 | $89.18 | 1,758,091 |
| 2022-05-17 | $89.31 | $90.13 | $88.02 | $90.06 | $89.42 | 952,241 |
| 2022-05-16 | $89.63 | $90.12 | $88.72 | $89.27 | $88.64 | 1,598,588 |
| 2022-05-13 | $89.44 | $89.67 | $87.92 | $89.34 | $88.71 | 1,525,204 |
| 2022-05-12 | $88.92 | $89.54 | $87.51 | $88.92 | $88.29 | 1,844,925 |
| 2022-05-11 | $89.14 | $91.04 | $89.00 | $89.29 | $88.66 | 1,333,106 |
| 2022-05-10 | $90.58 | $92.03 | $88.29 | $89.13 | $88.50 | 1,562,202 |
| 2022-05-09 | $90.30 | $91.48 | $89.55 | $90.54 | $89.90 | 1,595,165 |
| 2022-05-06 | $89.29 | $91.41 | $89.29 | $90.40 | $89.76 | 2,037,973 |
| 2022-05-05 | $88.27 | $91.99 | $88.17 | $89.82 | $89.18 | 2,401,779 |
| 2022-05-04 | $87.04 | $88.70 | $86.69 | $88.57 | $87.94 | 1,731,690 |
| 2022-05-03 | $86.81 | $88.33 | $86.19 | $86.72 | $86.10 | 1,644,765 |
| 2022-05-02 | $88.11 | $88.59 | $85.29 | $86.18 | $85.57 | 1,465,761 |
| 2022-04-29 | $89.83 | $89.87 | $87.22 | $87.40 | $86.78 | 2,291,836 |
| 2022-04-28 | $89.92 | $90.61 | $89.12 | $90.20 | $89.56 | 1,291,363 |
| 2022-04-27 | $89.81 | $90.81 | $88.84 | $89.51 | $88.87 | 1,065,803 |
| 2022-04-26 | $90.25 | $91.53 | $89.71 | $89.72 | $89.08 | 1,202,378 |
| 2022-04-25 | $92.32 | $92.52 | $89.48 | $90.69 | $90.05 | 1,299,146 |
| 2022-04-22 | $93.00 | $93.24 | $91.88 | $92.00 | $91.35 | 1,089,562 |
| 2022-04-21 | $93.15 | $94.63 | $92.64 | $93.10 | $92.44 | 1,032,194 |
| 2022-04-20 | $93.38 | $93.82 | $92.86 | $93.26 | $92.60 | 923,333 |
| 2022-04-19 | $91.86 | $92.78 | $91.54 | $92.50 | $91.84 | 1,347,899 |
| 2022-04-18 | $92.61 | $93.14 | $91.24 | $91.67 | $91.02 | 648,286 |
| 2022-04-14 | $92.76 | $93.20 | $92.34 | $92.60 | $91.94 | 1,191,478 |
| 2022-04-13 | $92.88 | $93.00 | $92.06 | $92.51 | $91.85 | 1,390,385 |
| 2022-04-12 | $91.51 | $93.03 | $90.78 | $92.84 | $92.18 | 1,556,524 |
| 2022-04-11 | $92.91 | $93.25 | $91.59 | $91.78 | $91.13 | 1,368,469 |
| 2022-04-08 | $92.53 | $93.33 | $91.94 | $92.53 | $91.87 | 1,117,005 |
| 2022-04-07 | $92.14 | $92.55 | $91.17 | $92.14 | $91.49 | 2,020,978 |
| 2022-04-06 | $90.58 | $92.35 | $90.15 | $92.25 | $91.60 | 1,371,575 |
| 2022-04-05 | $89.25 | $90.96 | $89.25 | $90.09 | $89.45 | 1,648,059 |
| 2022-04-04 | $89.45 | $89.58 | $87.96 | $89.12 | $88.49 | 1,148,600 |
| 2022-04-01 | $88.19 | $89.87 | $87.62 | $89.84 | $89.20 | 1,650,533 |
| 2022-03-31 | $88.63 | $89.21 | $88.14 | $88.19 | $87.56 | 1,604,589 |
| 2022-03-30 | $87.77 | $88.68 | $87.41 | $88.64 | $88.01 | 1,451,060 |
| 2022-03-29 | $87.54 | $87.84 | $86.72 | $87.78 | $87.16 | 993,590 |
| 2022-03-28 | $86.96 | $87.04 | $86.18 | $87.03 | $86.41 | 1,115,800 |
| 2022-03-25 | $85.93 | $86.68 | $85.53 | $86.66 | $86.04 | 967,646 |
| 2022-03-24 | $84.75 | $85.56 | $84.49 | $85.42 | $84.81 | 1,309,293 |
| 2022-03-23 | $84.33 | $85.35 | $83.92 | $84.68 | $84.08 | 1,685,312 |
| 2022-03-22 | $84.87 | $84.87 | $83.61 | $84.20 | $83.60 | 1,611,302 |
| 2022-03-21 | $83.49 | $84.78 | $83.49 | $84.52 | $83.92 | 1,566,206 |
| 2022-03-18 | $84.57 | $84.86 | $83.05 | $83.43 | $82.84 | 3,929,225 |
| 2022-03-17 | $83.88 | $85.13 | $83.69 | $84.26 | $83.66 | 2,013,177 |
| 2022-03-16 | $84.09 | $84.36 | $82.35 | $84.03 | $83.43 | 2,327,415 |
| 2022-03-15 | $84.01 | $84.27 | $83.36 | $84.17 | $83.57 | 3,722,481 |
| 2022-03-14 | $84.42 | $85.04 | $82.78 | $83.22 | $82.63 | 2,429,197 |
| 2022-03-11 | $84.56 | $85.12 | $83.72 | $83.81 | $83.22 | 1,998,204 |
| 2022-03-10 | $83.90 | $84.65 | $83.40 | $84.36 | $83.76 | 2,394,761 |
| 2022-03-09 | $84.78 | $85.14 | $84.01 | $84.19 | $83.59 | 2,720,958 |
| 2022-03-08 | $86.57 | $86.90 | $84.46 | $85.09 | $84.49 | 2,296,318 |
| 2022-03-07 | $85.77 | $86.91 | $84.86 | $86.66 | $86.04 | 1,995,904 |
| 2022-03-04 | $83.22 | $86.55 | $82.91 | $85.94 | $85.33 | 2,752,016 |
| 2022-03-03 | $81.17 | $83.81 | $80.61 | $83.47 | $82.88 | 3,948,336 |
| 2022-03-02 | $80.00 | $81.00 | $79.47 | $80.75 | $80.18 | 3,372,098 |
| 2022-03-01 | $81.89 | $82.40 | $79.76 | $80.44 | $79.24 | 2,787,759 |
| 2022-02-28 | $81.15 | $82.00 | $80.91 | $81.80 | $80.58 | 3,998,624 |
| 2022-02-25 | $80.51 | $82.22 | $80.01 | $81.81 | $80.59 | 3,039,492 |
| 2022-02-24 | $79.65 | $80.02 | $78.63 | $79.72 | $78.53 | 2,995,355 |
| 2022-02-23 | $81.30 | $81.77 | $79.64 | $79.70 | $78.51 | 2,592,272 |
| 2022-02-22 | $82.97 | $83.18 | $81.92 | $82.41 | $81.18 | 1,779,285 |
| 2022-02-18 | $81.37 | $82.85 | $81.32 | $82.82 | $81.59 | 2,208,930 |
| 2022-02-17 | $80.42 | $82.75 | $79.01 | $82.28 | $81.06 | 3,924,508 |
| 2022-02-16 | $82.12 | $82.48 | $81.09 | $81.65 | $80.44 | 2,374,454 |
| 2022-02-15 | $82.50 | $82.85 | $81.72 | $82.17 | $80.95 | 2,952,723 |
| 2022-02-14 | $83.95 | $84.30 | $81.70 | $82.21 | $80.99 | 3,978,472 |
| 2022-02-11 | $85.00 | $85.28 | $83.81 | $84.12 | $82.87 | 1,677,555 |
| 2022-02-10 | $86.24 | $86.42 | $84.38 | $84.69 | $83.43 | 2,124,545 |
| 2022-02-09 | $88.37 | $88.57 | $87.02 | $87.36 | $86.06 | 1,885,452 |
| 2022-02-08 | $88.84 | $89.00 | $87.66 | $87.76 | $86.45 | 1,911,490 |
| 2022-02-07 | $87.63 | $88.71 | $86.78 | $88.49 | $87.17 | 1,568,073 |
| 2022-02-04 | $87.30 | $88.69 | $86.29 | $87.74 | $86.43 | 2,426,682 |
| 2022-02-03 | $88.66 | $89.27 | $87.78 | $88.07 | $86.76 | 1,970,516 |
| 2022-02-02 | $87.87 | $89.08 | $87.51 | $88.68 | $87.36 | 2,037,032 |
| 2022-02-01 | $89.16 | $89.86 | $87.10 | $87.97 | $86.66 | 1,931,846 |
| 2022-01-31 | $86.70 | $89.73 | $86.56 | $89.49 | $88.16 | 2,298,563 |
| 2022-01-28 | $85.24 | $87.37 | $84.71 | $87.21 | $85.91 | 2,593,517 |
| 2022-01-27 | $85.32 | $86.79 | $84.97 | $85.74 | $84.46 | 1,104,879 |
| 2022-01-26 | $85.69 | $86.36 | $84.23 | $84.65 | $83.39 | 1,953,838 |
| 2022-01-25 | $85.44 | $86.26 | $84.57 | $85.57 | $84.30 | 1,411,657 |
| 2022-01-24 | $87.46 | $88.08 | $84.05 | $86.15 | $84.87 | 2,821,234 |
| 2022-01-21 | $87.43 | $88.46 | $86.78 | $87.11 | $85.81 | 2,009,989 |
| 2022-01-20 | $87.22 | $87.78 | $86.55 | $86.67 | $85.38 | 1,087,928 |
| 2022-01-19 | $86.58 | $87.88 | $86.41 | $86.87 | $85.58 | 944,958 |
| 2022-01-18 | $86.85 | $87.10 | $84.92 | $86.80 | $85.51 | 1,537,032 |
| 2022-01-14 | $87.98 | $88.18 | $86.60 | $87.38 | $86.08 | 1,195,880 |
| 2022-01-13 | $87.75 | $88.29 | $86.78 | $88.07 | $86.76 | 1,142,842 |
| 2022-01-12 | $86.21 | $87.72 | $85.73 | $87.49 | $86.19 | 1,558,164 |
| 2022-01-11 | $89.06 | $89.46 | $85.83 | $86.63 | $85.34 | 1,902,680 |
| 2022-01-10 | $88.61 | $89.58 | $88.16 | $88.99 | $87.67 | 1,537,064 |
| 2022-01-07 | $88.96 | $90.23 | $88.20 | $89.66 | $88.33 | 1,043,835 |
| 2022-01-06 | $89.35 | $89.83 | $88.52 | $88.90 | $87.58 | 1,146,435 |
| 2022-01-05 | $88.16 | $90.39 | $88.16 | $89.23 | $87.90 | 1,180,243 |
| 2022-01-04 | $88.90 | $90.33 | $88.35 | $88.39 | $87.08 | 1,861,696 |
| 2022-01-03 | $90.68 | $90.85 | $88.38 | $89.13 | $87.80 | 1,484,670 |
| 2021-12-31 | $91.06 | $91.46 | $90.22 | $90.98 | $89.63 | 956,477 |
| 2021-12-30 | $90.93 | $91.42 | $90.06 | $91.14 | $89.78 | 820,304 |
| 2021-12-29 | $90.15 | $90.64 | $89.75 | $90.61 | $89.26 | 577,508 |
| 2021-12-28 | $89.25 | $90.14 | $89.08 | $90.06 | $88.72 | 550,199 |
| 2021-12-27 | $89.80 | $89.88 | $88.84 | $89.22 | $87.89 | 819,673 |
| 2021-12-23 | $89.37 | $90.09 | $89.21 | $89.44 | $88.11 | 779,708 |
| 2021-12-22 | $88.81 | $89.59 | $88.59 | $89.35 | $88.02 | 1,091,849 |
| 2021-12-21 | $90.18 | $90.65 | $88.57 | $88.96 | $87.64 | 874,025 |
| 2021-12-20 | $88.81 | $89.76 | $88.03 | $89.67 | $88.34 | 1,011,528 |
| 2021-12-17 | $90.76 | $91.41 | $89.06 | $89.40 | $88.07 | 2,973,679 |
| 2021-12-16 | $90.27 | $91.17 | $89.78 | $90.91 | $89.56 | 1,203,457 |
| 2021-12-15 | $89.52 | $90.98 | $89.38 | $90.87 | $88.93 | 1,620,126 |
| 2021-12-14 | $89.46 | $89.89 | $88.70 | $89.26 | $87.35 | 1,078,221 |
| 2021-12-13 | $87.70 | $89.80 | $87.43 | $89.26 | $87.35 | 1,901,593 |
| 2021-12-10 | $87.75 | $88.16 | $87.17 | $87.88 | $86.00 | 973,184 |
| 2021-12-09 | $87.41 | $88.18 | $86.21 | $87.53 | $85.66 | 1,314,103 |
| 2021-12-08 | $87.41 | $87.82 | $86.65 | $87.35 | $85.48 | 1,416,234 |
| 2021-12-07 | $85.78 | $87.48 | $85.55 | $87.30 | $85.44 | 1,541,235 |
| 2021-12-06 | $85.65 | $87.23 | $85.51 | $86.14 | $84.30 | 1,672,254 |
| 2021-12-03 | $83.74 | $85.39 | $82.72 | $85.30 | $83.48 | 1,554,616 |
| 2021-12-02 | $82.74 | $83.80 | $82.23 | $83.08 | $81.31 | 1,285,168 |
| 2021-12-01 | $82.64 | $84.46 | $82.04 | $82.40 | $80.64 | 1,254,397 |
| 2021-11-30 | $84.78 | $85.07 | $82.25 | $82.27 | $80.51 | 3,065,226 |
| 2021-11-29 | $84.72 | $85.55 | $83.97 | $85.27 | $83.45 | 1,121,000 |
| 2021-11-26 | $84.56 | $85.38 | $84.41 | $84.72 | $82.91 | 964,140 |
| 2021-11-24 | $85.37 | $85.37 | $84.59 | $84.93 | $83.12 | 783,865 |
| 2021-11-23 | $84.74 | $85.54 | $84.19 | $85.20 | $83.38 | 860,752 |
| 2021-11-22 | $83.79 | $85.71 | $83.77 | $84.68 | $82.87 | 1,161,367 |
| 2021-11-19 | $83.69 | $84.22 | $83.43 | $83.86 | $82.07 | 1,065,178 |
| 2021-11-18 | $83.77 | $83.85 | $82.91 | $83.21 | $81.43 | 888,063 |
| 2021-11-17 | $82.82 | $84.03 | $82.50 | $83.77 | $81.98 | 893,111 |
| 2021-11-16 | $83.69 | $83.99 | $83.22 | $83.37 | $81.59 | 974,043 |
| 2021-11-15 | $82.54 | $83.59 | $82.10 | $83.50 | $81.72 | 973,575 |
| 2021-11-12 | $82.31 | $82.50 | $81.93 | $81.95 | $80.20 | 832,941 |
| 2021-11-11 | $83.30 | $83.54 | $82.15 | $82.51 | $80.75 | 816,400 |
| 2021-11-10 | $83.73 | $84.45 | $83.19 | $83.74 | $81.95 | 1,063,685 |
| 2021-11-09 | $82.79 | $83.66 | $82.68 | $83.32 | $81.54 | 1,421,367 |
| 2021-11-08 | $84.42 | $84.42 | $82.24 | $82.62 | $80.86 | 1,222,407 |
| 2021-11-05 | $84.01 | $85.06 | $83.86 | $84.41 | $82.61 | 1,322,698 |
| 2021-11-04 | $84.42 | $84.74 | $82.73 | $83.82 | $82.03 | 1,060,155 |
| 2021-11-03 | $85.20 | $86.35 | $83.47 | $84.52 | $82.71 | 1,215,512 |
| 2021-11-02 | $85.25 | $85.52 | $83.83 | $84.55 | $82.74 | 1,404,956 |
| 2021-11-01 | $84.90 | $85.06 | $84.35 | $84.75 | $82.94 | 1,012,334 |
| 2021-10-29 | $85.35 | $86.10 | $84.56 | $84.90 | $83.09 | 1,552,573 |
| 2021-10-28 | $85.88 | $86.37 | $85.26 | $85.66 | $83.83 | 1,017,110 |
| 2021-10-27 | $86.57 | $86.69 | $85.11 | $85.58 | $83.75 | 1,145,535 |
| 2021-10-26 | $86.04 | $86.53 | $85.61 | $86.03 | $84.19 | 1,143,683 |
| 2021-10-25 | $86.50 | $86.52 | $85.72 | $86.01 | $84.17 | 862,198 |
| 2021-10-22 | $86.39 | $86.84 | $86.21 | $86.50 | $84.65 | 931,288 |
| 2021-10-21 | $86.41 | $86.62 | $85.79 | $86.09 | $84.25 | 985,438 |
| 2021-10-20 | $86.38 | $87.13 | $85.79 | $86.30 | $84.46 | 1,552,831 |
| 2021-10-19 | $86.81 | $86.81 | $85.59 | $86.16 | $84.32 | 1,449,938 |
| 2021-10-18 | $85.71 | $85.88 | $84.98 | $85.41 | $83.59 | 1,168,697 |
| 2021-10-15 | $87.73 | $87.93 | $86.16 | $86.41 | $84.56 | 1,164,502 |
| 2021-10-14 | $86.69 | $87.81 | $86.37 | $87.69 | $85.82 | 1,203,464 |
| 2021-10-13 | $84.89 | $86.53 | $84.79 | $86.24 | $84.40 | 1,523,303 |
| 2021-10-12 | $84.49 | $85.65 | $84.33 | $85.51 | $83.68 | 1,462,145 |
| 2021-10-11 | $85.28 | $85.41 | $84.16 | $84.33 | $82.53 | 1,163,185 |
| 2021-10-08 | $86.09 | $86.66 | $85.29 | $85.41 | $83.59 | 824,762 |
| 2021-10-07 | $86.30 | $87.05 | $85.27 | $86.09 | $84.25 | 1,551,372 |
| 2021-10-06 | $84.69 | $86.32 | $84.18 | $86.26 | $84.42 | 1,650,077 |
| 2021-10-05 | $84.79 | $85.41 | $84.39 | $84.69 | $82.88 | 1,442,627 |
| 2021-10-04 | $82.37 | $85.40 | $82.15 | $84.92 | $83.11 | 2,505,959 |
| 2021-10-01 | $82.26 | $82.70 | $81.60 | $81.84 | $80.09 | 1,600,602 |
| 2021-09-30 | $82.51 | $82.67 | $81.53 | $81.76 | $80.01 | 1,979,716 |
| 2021-09-29 | $81.30 | $82.50 | $81.02 | $82.14 | $80.39 | 1,076,802 |
| 2021-09-28 | $81.02 | $81.47 | $80.35 | $81.07 | $79.34 | 1,466,802 |
| 2021-09-27 | $82.73 | $83.61 | $81.37 | $81.50 | $79.76 | 1,027,813 |
| 2021-09-24 | $82.24 | $83.02 | $82.24 | $82.67 | $80.90 | 1,359,112 |
| 2021-09-23 | $83.08 | $83.43 | $82.36 | $82.49 | $80.73 | 1,147,005 |
| 2021-09-22 | $83.81 | $83.81 | $82.53 | $82.95 | $81.18 | 886,037 |
| 2021-09-21 | $83.37 | $84.45 | $83.29 | $83.54 | $81.76 | 1,065,996 |
| 2021-09-20 | $83.43 | $84.32 | $82.41 | $83.37 | $81.59 | 1,286,400 |
| 2021-09-17 | $84.39 | $85.02 | $83.12 | $83.30 | $81.52 | 3,092,329 |
| 2021-09-16 | $84.96 | $85.54 | $84.13 | $84.86 | $83.05 | 986,173 |
| 2021-09-15 | $86.22 | $86.29 | $85.18 | $85.31 | $83.49 | 1,905,669 |
| 2021-09-14 | $88.68 | $88.88 | $86.42 | $86.97 | $84.52 | 2,134,383 |
| 2021-09-13 | $89.04 | $89.48 | $87.88 | $88.35 | $85.86 | 1,550,454 |
| 2021-09-10 | $89.75 | $90.01 | $88.21 | $88.33 | $85.84 | 1,534,746 |
| 2021-09-09 | $90.05 | $90.65 | $88.89 | $89.81 | $87.28 | 2,580,728 |
| 2021-09-08 | $89.81 | $92.61 | $89.39 | $91.89 | $89.30 | 2,738,681 |
| 2021-09-07 | $91.88 | $91.88 | $89.72 | $89.73 | $87.20 | 1,462,974 |
| 2021-09-03 | $92.36 | $92.60 | $91.65 | $91.99 | $89.39 | 926,750 |
| 2021-09-02 | $91.77 | $92.65 | $91.70 | $92.62 | $90.01 | 943,863 |
| 2021-09-01 | $90.97 | $92.06 | $90.85 | $91.66 | $89.07 | 1,542,842 |
| 2021-08-31 | $91.05 | $91.32 | $90.30 | $90.73 | $88.17 | 1,662,921 |
| 2021-08-30 | $90.05 | $91.15 | $90.04 | $91.05 | $88.48 | 682,969 |
| 2021-08-27 | $90.45 | $90.51 | $89.90 | $90.18 | $87.63 | 1,119,170 |
| 2021-08-26 | $90.21 | $90.64 | $89.98 | $90.29 | $87.74 | 1,646,173 |
| 2021-08-25 | $90.63 | $90.77 | $90.11 | $90.35 | $87.80 | 1,516,802 |
| 2021-08-24 | $90.93 | $91.25 | $89.75 | $90.88 | $88.31 | 1,213,864 |
| 2021-08-23 | $91.78 | $92.10 | $90.79 | $91.12 | $88.55 | 1,656,202 |
| 2021-08-20 | $91.09 | $92.66 | $90.56 | $92.11 | $89.51 | 2,316,004 |
| 2021-08-19 | $90.29 | $91.83 | $90.12 | $91.18 | $88.61 | 1,567,279 |
| 2021-08-18 | $90.99 | $91.06 | $89.70 | $90.22 | $87.67 | 1,151,409 |
| 2021-08-17 | $90.59 | $90.88 | $89.79 | $90.84 | $88.28 | 1,348,509 |
| 2021-08-16 | $90.60 | $91.49 | $90.47 | $90.81 | $88.25 | 1,273,579 |
| 2021-08-13 | $89.79 | $90.46 | $89.58 | $90.44 | $87.89 | 1,378,857 |
| 2021-08-12 | $89.93 | $90.42 | $89.56 | $89.60 | $87.07 | 1,197,805 |
| 2021-08-11 | $89.25 | $89.98 | $88.97 | $89.92 | $87.38 | 1,061,740 |
| 2021-08-10 | $89.06 | $89.26 | $88.39 | $88.92 | $86.41 | 863,166 |
| 2021-08-09 | $89.27 | $89.41 | $88.33 | $88.95 | $86.44 | 872,890 |
| 2021-08-06 | $88.97 | $89.86 | $88.52 | $88.96 | $86.45 | 1,072,178 |
| 2021-08-05 | $88.48 | $89.15 | $87.89 | $89.03 | $86.52 | 1,045,240 |
| 2021-08-04 | $87.31 | $88.22 | $86.71 | $88.17 | $85.68 | 1,209,599 |
| 2021-08-03 | $87.23 | $88.96 | $86.94 | $87.80 | $85.32 | 1,671,437 |
| 2021-08-02 | $86.28 | $87.35 | $85.94 | $87.30 | $84.84 | 1,267,393 |
| 2021-07-30 | $86.86 | $88.11 | $85.98 | $86.27 | $83.84 | 2,082,885 |
| 2021-07-29 | $86.59 | $86.69 | $85.61 | $86.39 | $83.95 | 1,455,465 |
| 2021-07-28 | $87.28 | $87.88 | $85.75 | $86.38 | $83.94 | 1,465,574 |
| 2021-07-27 | $86.03 | $87.81 | $85.35 | $87.60 | $85.13 | 1,339,394 |
| 2021-07-26 | $85.99 | $86.41 | $85.04 | $85.82 | $83.40 | 1,145,044 |
| 2021-07-23 | $84.93 | $86.26 | $84.74 | $86.22 | $83.79 | 834,455 |
| 2021-07-22 | $83.99 | $85.05 | $83.75 | $84.81 | $82.42 | 1,329,487 |
| 2021-07-21 | $85.62 | $85.77 | $83.35 | $83.78 | $81.42 | 2,331,041 |
| 2021-07-20 | $86.54 | $87.79 | $85.41 | $85.94 | $83.51 | 1,777,425 |
| 2021-07-19 | $87.26 | $88.20 | $85.34 | $86.23 | $83.80 | 2,312,579 |
| 2021-07-16 | $86.36 | $87.67 | $86.11 | $87.36 | $84.89 | 2,193,990 |
| 2021-07-15 | $83.94 | $86.36 | $83.89 | $86.11 | $83.68 | 2,875,887 |
| 2021-07-14 | $82.77 | $84.46 | $82.36 | $84.04 | $81.67 | 1,661,190 |
| 2021-07-13 | $82.38 | $83.43 | $82.23 | $82.93 | $80.59 | 2,198,475 |
| 2021-07-12 | $82.33 | $82.68 | $81.89 | $82.50 | $80.17 | 950,428 |
| 2021-07-09 | $82.60 | $82.84 | $82.08 | $82.63 | $80.30 | 1,343,560 |
| 2021-07-08 | $82.47 | $83.44 | $82.26 | $82.61 | $80.28 | 1,779,647 |
| 2021-07-07 | $81.21 | $82.76 | $80.66 | $82.70 | $80.37 | 1,441,783 |
| 2021-07-06 | $80.68 | $81.08 | $79.57 | $81.04 | $78.75 | 1,130,643 |
| 2021-07-02 | $80.34 | $80.89 | $79.79 | $80.70 | $78.42 | 1,071,865 |
| 2021-07-01 | $80.00 | $80.69 | $79.57 | $79.86 | $77.61 | 1,840,427 |
| 2021-06-30 | $80.20 | $80.81 | $79.85 | $80.24 | $77.98 | 1,311,025 |
| 2021-06-29 | $81.05 | $81.74 | $79.88 | $80.13 | $77.87 | 987,853 |
| 2021-06-28 | $80.50 | $81.81 | $80.50 | $81.46 | $79.16 | 1,490,338 |
| 2021-06-25 | $79.24 | $80.39 | $79.16 | $80.29 | $78.02 | 1,427,905 |
| 2021-06-24 | $78.80 | $79.50 | $78.44 | $79.28 | $77.04 | 1,240,272 |
| 2021-06-23 | $79.90 | $80.10 | $78.68 | $78.74 | $76.52 | 1,310,963 |
| 2021-06-22 | $80.63 | $80.94 | $80.20 | $80.22 | $77.96 | 1,406,638 |
| 2021-06-21 | $79.96 | $80.94 | $79.24 | $80.69 | $78.41 | 1,968,371 |
| 2021-06-18 | $82.19 | $82.39 | $79.71 | $79.92 | $77.66 | 4,128,854 |
| 2021-06-17 | $82.00 | $83.22 | $81.61 | $82.69 | $80.36 | 1,601,095 |
| 2021-06-16 | $84.24 | $84.34 | $81.89 | $81.97 | $79.66 | 1,626,894 |
| 2021-06-15 | $82.60 | $84.45 | $82.49 | $83.77 | $81.41 | 2,171,075 |
| 2021-06-14 | $83.01 | $83.01 | $82.11 | $82.55 | $80.22 | 1,306,956 |
| 2021-06-11 | $82.87 | $83.18 | $82.17 | $82.81 | $80.47 | 1,583,090 |
| 2021-06-10 | $82.80 | $83.40 | $82.45 | $83.12 | $80.77 | 1,536,693 |
| 2021-06-09 | $81.58 | $82.81 | $81.25 | $82.56 | $80.23 | 1,930,413 |
| 2021-06-08 | $82.40 | $82.40 | $80.50 | $81.15 | $78.86 | 1,380,033 |
| 2021-06-07 | $82.33 | $82.33 | $81.79 | $82.11 | $79.79 | 891,615 |
| 2021-06-04 | $82.45 | $82.66 | $81.85 | $82.04 | $79.72 | 1,478,207 |
| 2021-06-03 | $80.67 | $82.49 | $80.27 | $82.20 | $79.88 | 2,471,038 |
| 2021-06-02 | $79.88 | $81.24 | $79.80 | $80.74 | $78.46 | 1,572,904 |
| 2021-06-01 | $81.30 | $81.49 | $79.79 | $79.91 | $77.65 | 1,685,990 |
| 2021-05-28 | $81.38 | $81.88 | $80.99 | $81.19 | $78.90 | 1,447,008 |
| 2021-05-27 | $81.58 | $81.68 | $81.04 | $81.15 | $78.86 | 1,871,892 |
| 2021-05-26 | $82.14 | $82.34 | $81.28 | $81.50 | $79.20 | 1,234,426 |
| 2021-05-25 | $83.32 | $83.57 | $81.92 | $82.33 | $80.01 | 1,447,136 |
| 2021-05-24 | $84.34 | $84.60 | $83.25 | $83.30 | $80.95 | 1,528,166 |
| 2021-05-21 | $84.00 | $84.75 | $83.56 | $84.09 | $81.72 | 3,146,508 |
| 2021-05-20 | $83.42 | $84.53 | $83.42 | $83.76 | $81.40 | 1,413,914 |
| 2021-05-19 | $83.46 | $83.57 | $82.43 | $83.25 | $80.90 | 1,705,680 |
| 2021-05-18 | $83.95 | $84.71 | $83.65 | $84.27 | $81.30 | 1,369,494 |
| 2021-05-17 | $85.20 | $85.76 | $83.96 | $84.06 | $81.10 | 1,436,090 |
| 2021-05-14 | $85.10 | $86.34 | $85.10 | $85.12 | $82.12 | 1,595,408 |
| 2021-05-13 | $82.99 | $85.29 | $82.83 | $84.71 | $81.73 | 1,648,057 |
| 2021-05-12 | $83.87 | $84.01 | $82.66 | $82.68 | $79.77 | 1,610,895 |
| 2021-05-11 | $85.63 | $85.72 | $83.43 | $84.02 | $81.06 | 1,582,234 |
| 2021-05-10 | $84.23 | $85.80 | $84.23 | $85.45 | $82.44 | 1,766,655 |
| 2021-05-07 | $84.07 | $85.00 | $83.90 | $84.07 | $81.11 | 1,302,489 |
| 2021-05-06 | $83.97 | $84.43 | $83.26 | $84.33 | $81.36 | 1,378,079 |
| 2021-05-05 | $85.86 | $85.93 | $83.28 | $83.59 | $80.65 | 1,242,000 |
| 2021-05-04 | $86.39 | $86.79 | $85.16 | $86.12 | $83.09 | 1,103,540 |
| 2021-05-03 | $86.26 | $87.44 | $85.80 | $86.42 | $83.38 | 1,653,500 |
| 2021-04-30 | $85.80 | $86.23 | $85.26 | $86.22 | $83.18 | 2,935,190 |
| 2021-04-29 | $85.18 | $85.65 | $83.45 | $85.09 | $82.09 | 2,791,649 |
| 2021-04-28 | $87.17 | $87.37 | $85.21 | $85.45 | $82.44 | 1,885,932 |
| 2021-04-27 | $87.66 | $88.02 | $86.88 | $87.02 | $83.96 | 904,037 |
| 2021-04-26 | $88.13 | $88.19 | $87.23 | $87.77 | $84.68 | 846,503 |
| 2021-04-23 | $88.40 | $88.70 | $87.82 | $88.17 | $85.07 | 1,044,827 |
| 2021-04-22 | $89.32 | $89.39 | $88.09 | $88.22 | $85.11 | 1,711,368 |
| 2021-04-21 | $90.36 | $91.20 | $89.30 | $89.53 | $86.38 | 1,153,405 |
| 2021-04-20 | $89.39 | $91.14 | $89.39 | $90.58 | $87.39 | 978,495 |
| 2021-04-19 | $90.08 | $90.15 | $88.82 | $89.34 | $86.19 | 1,198,785 |
| 2021-04-16 | $89.00 | $90.19 | $88.67 | $89.69 | $86.53 | 1,221,913 |
| 2021-04-15 | $88.06 | $88.93 | $87.79 | $88.79 | $85.66 | 1,624,815 |
| 2021-04-14 | $87.03 | $88.20 | $86.83 | $88.16 | $85.06 | 1,044,552 |
| 2021-04-13 | $85.87 | $87.78 | $85.86 | $87.44 | $84.36 | 1,623,878 |
| 2021-04-12 | $86.21 | $87.28 | $85.87 | $86.41 | $83.37 | 1,251,179 |
| 2021-04-09 | $87.35 | $87.85 | $86.13 | $86.18 | $83.15 | 1,132,037 |
| 2021-04-08 | $88.00 | $88.19 | $86.97 | $87.24 | $84.17 | 1,337,098 |
| 2021-04-07 | $87.81 | $88.23 | $87.09 | $87.60 | $84.52 | 912,530 |
| 2021-04-06 | $87.11 | $87.96 | $86.55 | $87.68 | $84.59 | 693,199 |
| 2021-04-05 | $86.53 | $88.11 | $86.48 | $87.59 | $84.51 | 866,827 |
| 2021-04-01 | $86.58 | $86.66 | $85.79 | $86.47 | $83.43 | 846,423 |
| 2021-03-31 | $86.15 | $86.84 | $85.82 | $86.59 | $83.54 | 1,785,639 |
| 2021-03-30 | $86.29 | $87.02 | $85.38 | $86.29 | $83.25 | 1,226,543 |
| 2021-03-29 | $86.02 | $87.29 | $85.59 | $86.95 | $83.89 | 932,845 |
| 2021-03-26 | $85.56 | $86.00 | $84.55 | $85.79 | $82.77 | 1,386,940 |
| 2021-03-25 | $86.12 | $87.17 | $85.50 | $86.03 | $83.00 | 1,318,781 |
| 2021-03-24 | $83.89 | $86.13 | $83.71 | $85.63 | $82.62 | 2,341,385 |
| 2021-03-23 | $82.52 | $84.64 | $81.91 | $84.47 | $81.50 | 1,653,321 |
| 2021-03-22 | $82.07 | $82.68 | $81.04 | $82.25 | $79.35 | 1,644,411 |
| 2021-03-19 | $81.66 | $83.08 | $80.61 | $82.14 | $79.25 | 4,682,901 |
| 2021-03-18 | $81.80 | $82.04 | $80.90 | $81.37 | $78.51 | 1,671,798 |
| 2021-03-17 | $82.78 | $83.05 | $81.84 | $81.94 | $79.06 | 996,840 |
| 2021-03-16 | $82.60 | $83.01 | $82.22 | $82.72 | $79.81 | 955,363 |
| 2021-03-15 | $82.19 | $83.25 | $81.96 | $82.75 | $79.84 | 1,395,287 |
| 2021-03-12 | $81.57 | $82.22 | $80.98 | $82.10 | $79.21 | 1,177,665 |
| 2021-03-11 | $81.29 | $82.28 | $80.70 | $80.83 | $77.98 | 1,457,924 |
| 2021-03-10 | $81.53 | $82.48 | $81.03 | $81.69 | $78.81 | 1,163,102 |
| 2021-03-09 | $81.17 | $82.01 | $80.92 | $81.66 | $78.79 | 1,108,819 |
| 2021-03-08 | $80.50 | $81.81 | $79.35 | $80.62 | $77.78 | 1,182,822 |
| 2021-03-05 | $77.49 | $81.08 | $77.09 | $80.66 | $77.82 | 2,149,469 |
| 2021-03-04 | $77.92 | $79.37 | $77.03 | $77.27 | $74.55 | 1,765,066 |
| 2021-03-03 | $79.61 | $80.26 | $76.64 | $77.78 | $75.04 | 1,751,668 |
| 2021-03-02 | $80.70 | $81.14 | $79.52 | $80.72 | $77.28 | 1,456,194 |
| 2021-03-01 | $80.04 | $81.47 | $80.00 | $80.73 | $77.29 | 1,300,898 |
| 2021-02-26 | $80.97 | $82.44 | $79.43 | $79.48 | $76.09 | 2,340,599 |
| 2021-02-25 | $79.97 | $80.85 | $79.89 | $80.56 | $77.13 | 1,462,273 |
| 2021-02-24 | $80.13 | $80.75 | $79.08 | $80.11 | $76.70 | 1,655,461 |
| 2021-02-23 | $79.17 | $80.75 | $78.76 | $80.19 | $76.77 | 1,752,214 |
| 2021-02-22 | $81.69 | $81.69 | $77.74 | $78.65 | $75.30 | 2,365,675 |
| 2021-02-19 | $82.55 | $82.60 | $81.12 | $81.46 | $77.99 | 1,490,331 |
| 2021-02-18 | $81.62 | $82.82 | $81.00 | $82.55 | $79.03 | 1,488,802 |
| 2021-02-17 | $83.98 | $84.58 | $81.45 | $82.34 | $78.83 | 1,680,389 |
| 2021-02-16 | $85.44 | $85.44 | $83.45 | $83.89 | $80.31 | 1,251,587 |
| 2021-02-12 | $86.00 | $86.13 | $84.81 | $85.17 | $81.54 | 1,018,955 |
| 2021-02-11 | $87.03 | $87.47 | $86.03 | $86.23 | $82.55 | 942,565 |
| 2021-02-10 | $86.68 | $87.55 | $85.76 | $87.27 | $83.55 | 1,507,202 |
| 2021-02-09 | $85.84 | $86.16 | $84.25 | $85.74 | $82.09 | 1,084,383 |
| 2021-02-08 | $87.82 | $87.82 | $85.22 | $85.51 | $81.87 | 2,119,170 |
| 2021-02-05 | $88.41 | $89.04 | $87.73 | $87.80 | $84.06 | 1,131,487 |
| 2021-02-04 | $87.85 | $88.81 | $87.04 | $88.28 | $84.52 | 942,752 |
| 2021-02-03 | $87.99 | $88.47 | $87.44 | $88.00 | $84.25 | 770,691 |
| 2021-02-02 | $88.05 | $89.18 | $87.22 | $88.23 | $84.47 | 1,030,284 |
| 2021-02-01 | $88.04 | $88.70 | $87.05 | $87.80 | $84.06 | 897,119 |
| 2021-01-29 | $88.59 | $89.24 | $87.28 | $87.50 | $83.77 | 2,211,804 |
| 2021-01-28 | $88.72 | $91.23 | $88.55 | $89.14 | $85.34 | 1,464,796 |
| 2021-01-27 | $89.12 | $90.93 | $88.33 | $88.53 | $84.76 | 1,981,196 |
| 2021-01-26 | $90.01 | $90.46 | $88.84 | $89.89 | $86.06 | 1,079,483 |
| 2021-01-25 | $87.10 | $90.30 | $87.00 | $90.29 | $86.44 | 1,546,252 |
| 2021-01-22 | $86.55 | $88.01 | $86.12 | $87.41 | $83.68 | 1,221,024 |
| 2021-01-21 | $87.24 | $87.53 | $86.50 | $87.13 | $83.42 | 1,086,615 |
| 2021-01-20 | $86.53 | $87.86 | $86.08 | $87.62 | $83.89 | 1,577,655 |
| 2021-01-19 | $89.00 | $89.19 | $87.02 | $87.14 | $83.43 | 1,739,456 |
| 2021-01-15 | $89.16 | $90.14 | $87.89 | $88.57 | $84.79 | 2,065,070 |
| 2021-01-14 | $90.13 | $90.69 | $87.10 | $89.57 | $85.75 | 2,001,573 |
| 2021-01-13 | $89.70 | $92.21 | $89.22 | $90.16 | $86.32 | 2,092,040 |
| 2021-01-12 | $89.07 | $90.00 | $88.40 | $89.49 | $85.68 | 1,197,612 |
| 2021-01-11 | $89.66 | $90.33 | $88.75 | $89.21 | $85.41 | 1,401,461 |
| 2021-01-08 | $88.53 | $90.46 | $88.42 | $90.33 | $86.48 | 1,621,372 |
| 2021-01-07 | $89.08 | $89.46 | $88.10 | $88.55 | $84.78 | 1,757,598 |
| 2021-01-06 | $85.36 | $89.76 | $85.21 | $89.13 | $85.33 | 2,920,397 |
| 2021-01-05 | $84.31 | $85.28 | $84.23 | $85.12 | $81.49 | 2,209,194 |
| 2021-01-04 | $86.66 | $86.93 | $83.95 | $84.51 | $80.91 | 1,744,338 |
| 2020-12-31 | $85.48 | $86.61 | $84.99 | $86.51 | $82.82 | 1,116,970 |
| 2020-12-30 | $84.80 | $85.83 | $84.80 | $85.33 | $81.69 | 838,679 |
| 2020-12-29 | $85.52 | $85.93 | $84.94 | $85.19 | $81.56 | 1,221,463 |
| 2020-12-28 | $84.66 | $85.10 | $84.29 | $85.04 | $81.42 | 1,244,095 |
| 2020-12-24 | $83.19 | $84.15 | $82.82 | $84.15 | $80.56 | 697,688 |
| 2020-12-23 | $84.17 | $84.40 | $82.90 | $82.92 | $79.39 | 1,609,626 |
| 2020-12-22 | $83.92 | $84.21 | $83.18 | $83.57 | $80.01 | 1,920,600 |
| 2020-12-21 | $83.37 | $83.88 | $82.17 | $83.71 | $80.14 | 1,898,121 |
| 2020-12-18 | $85.35 | $86.46 | $84.10 | $84.71 | $80.55 | 3,406,172 |
| 2020-12-17 | $86.01 | $86.63 | $85.48 | $85.78 | $81.57 | 1,824,747 |
| 2020-12-16 | $87.03 | $87.79 | $85.30 | $85.45 | $81.26 | 1,872,239 |
| 2020-12-15 | $85.69 | $87.09 | $85.20 | $86.63 | $82.38 | 1,330,751 |
| 2020-12-14 | $86.48 | $87.61 | $85.39 | $85.46 | $81.27 | 1,285,429 |
| 2020-12-11 | $85.51 | $86.13 | $85.03 | $85.79 | $81.58 | 1,221,618 |
| 2020-12-10 | $86.19 | $86.84 | $85.10 | $85.69 | $81.49 | 1,432,356 |
| 2020-12-09 | $86.38 | $86.56 | $85.32 | $86.02 | $81.80 | 945,468 |
| 2020-12-08 | $86.10 | $86.87 | $85.56 | $86.38 | $82.14 | 850,072 |
| 2020-12-07 | $85.19 | $87.13 | $85.01 | $86.74 | $82.48 | 1,464,550 |
| 2020-12-04 | $86.51 | $87.13 | $84.70 | $85.54 | $81.34 | 1,743,409 |
| 2020-12-03 | $87.86 | $88.10 | $86.46 | $86.81 | $82.55 | 997,048 |
| 2020-12-02 | $87.95 | $88.33 | $87.10 | $88.15 | $83.82 | 1,415,145 |
| 2020-12-01 | $87.92 | $89.16 | $87.55 | $88.22 | $83.89 | 1,704,003 |
| 2020-11-30 | $87.86 | $88.40 | $86.54 | $87.51 | $83.22 | 2,331,308 |
| 2020-11-27 | $88.50 | $88.68 | $86.94 | $87.93 | $83.62 | 633,536 |
| 2020-11-25 | $87.75 | $88.49 | $86.40 | $88.43 | $84.09 | 1,620,230 |
| 2020-11-24 | $88.56 | $88.76 | $86.91 | $87.47 | $83.18 | 1,355,427 |
| 2020-11-23 | $88.84 | $89.11 | $87.48 | $87.79 | $83.48 | 930,962 |
| 2020-11-20 | $88.17 | $89.41 | $87.82 | $88.63 | $84.28 | 1,395,215 |
| 2020-11-19 | $89.51 | $89.83 | $87.35 | $88.19 | $83.86 | 1,765,702 |
| 2020-11-18 | $92.35 | $92.36 | $89.59 | $89.75 | $85.35 | 1,059,061 |
| 2020-11-17 | $94.02 | $94.24 | $91.39 | $91.75 | $87.25 | 961,071 |
| 2020-11-16 | $94.21 | $94.54 | $92.45 | $94.43 | $89.80 | 1,002,831 |
| 2020-11-13 | $92.86 | $93.96 | $92.47 | $93.29 | $88.71 | 854,246 |
| 2020-11-12 | $94.16 | $94.44 | $91.71 | $92.31 | $87.78 | 1,036,923 |
| 2020-11-11 | $94.08 | $95.01 | $93.40 | $94.42 | $89.79 | 1,140,103 |
| 2020-11-10 | $94.19 | $94.44 | $92.80 | $93.66 | $89.06 | 1,739,769 |
| 2020-11-09 | $95.00 | $96.66 | $93.41 | $93.53 | $88.94 | 1,757,817 |
| 2020-11-06 | $92.38 | $94.09 | $91.63 | $92.78 | $88.23 | 1,166,521 |
| 2020-11-05 | $91.76 | $93.57 | $91.76 | $92.20 | $87.68 | 1,188,585 |
| 2020-11-04 | $92.90 | $93.05 | $90.99 | $91.29 | $86.81 | 1,389,861 |
| 2020-11-03 | $91.32 | $92.66 | $90.90 | $91.98 | $87.47 | 1,389,530 |
| 2020-11-02 | $88.08 | $90.67 | $87.68 | $90.59 | $86.14 | 1,343,082 |
| 2020-10-30 | $88.20 | $88.85 | $86.41 | $87.27 | $82.99 | 1,437,687 |
| 2020-10-29 | $88.35 | $89.60 | $87.13 | $88.46 | $84.12 | 1,614,767 |
| 2020-10-28 | $90.86 | $91.68 | $88.68 | $88.91 | $84.55 | 1,347,810 |
| 2020-10-27 | $92.23 | $92.76 | $91.05 | $91.88 | $87.37 | 1,778,423 |
| 2020-10-26 | $91.36 | $91.97 | $90.45 | $91.73 | $87.23 | 1,677,341 |
| 2020-10-23 | $93.28 | $93.36 | $91.65 | $91.97 | $87.46 | 1,217,433 |
| 2020-10-22 | $92.33 | $93.21 | $91.77 | $92.92 | $88.36 | 1,043,709 |
| 2020-10-21 | $92.01 | $92.92 | $91.63 | $92.08 | $87.56 | 856,011 |
| 2020-10-20 | $91.60 | $92.98 | $91.21 | $92.24 | $87.71 | 1,160,724 |
| 2020-10-19 | $91.90 | $92.41 | $90.81 | $91.08 | $86.61 | 1,048,514 |
| 2020-10-16 | $91.02 | $92.18 | $90.46 | $91.42 | $86.93 | 1,821,305 |
| 2020-10-15 | $91.32 | $91.88 | $90.40 | $91.02 | $86.55 | 1,399,817 |
| 2020-10-14 | $91.99 | $92.70 | $91.24 | $91.83 | $87.32 | 1,085,017 |
| 2020-10-13 | $91.90 | $92.92 | $91.18 | $92.66 | $88.11 | 1,016,536 |
| 2020-10-12 | $92.17 | $93.80 | $92.17 | $93.06 | $88.49 | 906,346 |
| 2020-10-09 | $92.75 | $92.99 | $91.48 | $92.19 | $87.67 | 1,271,061 |
| 2020-10-08 | $91.54 | $92.95 | $91.24 | $92.43 | $87.89 | 1,161,325 |
| 2020-10-07 | $91.37 | $91.79 | $90.26 | $91.40 | $86.92 | 1,264,972 |
| 2020-10-06 | $89.49 | $91.37 | $88.74 | $90.78 | $86.33 | 1,686,999 |
| 2020-10-05 | $87.42 | $89.56 | $86.83 | $89.49 | $85.10 | 1,842,965 |
| 2020-10-02 | $84.93 | $87.63 | $84.64 | $87.05 | $82.78 | 1,717,358 |
| 2020-10-01 | $83.84 | $85.48 | $83.60 | $85.45 | $81.26 | 1,644,919 |
| 2020-09-30 | $83.49 | $84.17 | $82.64 | $83.55 | $79.45 | 1,561,332 |
| 2020-09-29 | $82.94 | $83.67 | $82.61 | $83.01 | $78.94 | 778,677 |
| 2020-09-28 | $83.00 | $83.74 | $81.92 | $82.65 | $78.59 | 1,293,177 |
| 2020-09-25 | $79.88 | $82.57 | $79.62 | $82.48 | $78.43 | 1,991,105 |
| 2020-09-24 | $78.33 | $80.24 | $78.20 | $79.95 | $76.03 | 1,473,113 |
| 2020-09-23 | $78.93 | $79.37 | $78.16 | $78.29 | $74.45 | 1,258,250 |
| 2020-09-22 | $77.84 | $79.56 | $77.77 | $78.98 | $75.10 | 1,463,965 |
| 2020-09-21 | $78.11 | $78.78 | $77.00 | $78.02 | $74.19 | 1,403,678 |
| 2020-09-18 | $81.63 | $81.83 | $78.66 | $78.86 | $74.99 | 3,739,049 |
| 2020-09-17 | $82.71 | $82.78 | $81.40 | $81.93 | $77.91 | 1,351,679 |
| 2020-09-16 | $83.60 | $84.46 | $83.31 | $83.36 | $79.27 | 1,251,983 |
| 2020-09-15 | $83.23 | $85.16 | $83.23 | $83.97 | $79.31 | 1,433,548 |
| 2020-09-14 | $82.55 | $83.49 | $81.68 | $82.91 | $78.31 | 2,033,885 |
| 2020-09-11 | $83.63 | $83.65 | $81.52 | $82.16 | $77.60 | 2,086,306 |
| 2020-09-10 | $85.54 | $85.61 | $83.29 | $83.34 | $78.71 | 1,343,741 |
| 2020-09-09 | $85.85 | $87.96 | $85.60 | $85.79 | $81.03 | 1,144,405 |
| 2020-09-08 | $86.17 | $86.37 | $84.87 | $85.26 | $80.53 | 1,256,811 |
| 2020-09-04 | $85.94 | $86.51 | $84.54 | $86.08 | $81.30 | 1,097,026 |
| 2020-09-03 | $86.63 | $87.66 | $85.24 | $86.08 | $81.30 | 1,197,296 |
| 2020-09-02 | $83.76 | $86.76 | $83.18 | $86.47 | $81.67 | 1,155,608 |
| 2020-09-01 | $85.10 | $85.36 | $83.43 | $83.66 | $79.02 | 1,429,750 |
| 2020-08-31 | $84.59 | $85.86 | $84.53 | $85.71 | $80.95 | 2,385,166 |
| 2020-08-28 | $84.37 | $85.02 | $83.24 | $84.77 | $80.07 | 1,136,558 |
| 2020-08-27 | $84.41 | $84.82 | $83.19 | $84.28 | $79.60 | 1,202,576 |
| 2020-08-26 | $84.54 | $84.64 | $83.04 | $84.01 | $79.35 | 1,185,222 |
| 2020-08-25 | $86.27 | $86.31 | $84.74 | $84.93 | $80.22 | 1,067,608 |
| 2020-08-24 | $85.79 | $86.45 | $84.40 | $85.88 | $81.11 | 1,503,362 |
| 2020-08-21 | $85.99 | $86.70 | $84.88 | $86.54 | $81.74 | 963,751 |
| 2020-08-20 | $85.91 | $86.61 | $85.37 | $85.67 | $80.92 | 772,293 |
| 2020-08-19 | $87.24 | $87.24 | $85.74 | $86.21 | $81.43 | 1,060,425 |
| 2020-08-18 | $87.46 | $87.90 | $86.34 | $86.94 | $82.11 | 936,809 |
| 2020-08-17 | $86.94 | $88.50 | $86.65 | $87.46 | $82.61 | 924,567 |
| 2020-08-14 | $87.66 | $88.07 | $86.77 | $87.15 | $82.31 | 617,202 |
| 2020-08-13 | $87.47 | $88.31 | $87.15 | $87.92 | $83.04 | 777,879 |
| 2020-08-12 | $86.58 | $88.35 | $86.40 | $87.91 | $83.03 | 1,255,501 |
| 2020-08-11 | $88.48 | $88.69 | $85.90 | $86.09 | $81.31 | 1,323,904 |
| 2020-08-10 | $89.32 | $89.47 | $88.15 | $88.55 | $83.64 | 1,275,340 |
| 2020-08-07 | $87.95 | $89.80 | $87.80 | $89.02 | $84.08 | 1,524,547 |
| 2020-08-06 | $87.95 | $88.51 | $87.08 | $88.10 | $83.21 | 1,320,813 |
| 2020-08-05 | $90.36 | $90.65 | $87.89 | $88.18 | $83.29 | 1,087,570 |
| 2020-08-04 | $89.52 | $90.91 | $89.47 | $90.27 | $85.26 | 1,120,776 |
| 2020-08-03 | $89.69 | $90.07 | $88.60 | $89.49 | $84.52 | 1,018,977 |
| 2020-07-31 | $90.38 | $91.96 | $88.41 | $90.07 | $85.07 | 2,588,731 |
| 2020-07-30 | $89.68 | $90.78 | $89.35 | $90.58 | $85.55 | 1,114,602 |
| 2020-07-29 | $90.56 | $91.38 | $89.99 | $90.49 | $85.47 | 1,028,113 |
| 2020-07-28 | $88.56 | $91.13 | $88.56 | $90.14 | $85.14 | 1,297,371 |
| 2020-07-27 | $89.48 | $89.65 | $87.80 | $88.70 | $83.78 | 1,014,502 |
| 2020-07-24 | $90.01 | $91.09 | $88.77 | $89.48 | $84.51 | 910,327 |
| 2020-07-23 | $89.35 | $90.70 | $89.28 | $90.03 | $85.03 | 1,045,827 |
| 2020-07-22 | $86.82 | $89.99 | $86.31 | $89.63 | $84.66 | 1,343,635 |
| 2020-07-21 | $85.75 | $88.58 | $85.25 | $87.17 | $82.33 | 1,673,655 |
| 2020-07-20 | $87.40 | $87.73 | $86.20 | $86.61 | $81.80 | 1,471,508 |
| 2020-07-17 | $86.47 | $88.14 | $86.22 | $87.84 | $82.96 | 1,617,171 |
| 2020-07-16 | $85.21 | $86.08 | $84.86 | $85.81 | $81.05 | 1,391,249 |
| 2020-07-15 | $87.09 | $87.41 | $84.89 | $85.00 | $80.28 | 1,696,028 |
| 2020-07-14 | $86.03 | $86.89 | $85.41 | $86.42 | $81.62 | 1,566,489 |
| 2020-07-13 | $85.09 | $87.08 | $85.09 | $85.94 | $81.17 | 1,721,122 |
| 2020-07-10 | $84.57 | $85.71 | $84.06 | $85.44 | $80.70 | 724,699 |
| 2020-07-09 | $84.41 | $84.95 | $83.05 | $84.57 | $79.88 | 1,174,271 |
| 2020-07-08 | $84.09 | $85.45 | $83.60 | $85.14 | $80.41 | 1,270,907 |
| 2020-07-07 | $83.17 | $84.63 | $82.42 | $84.33 | $79.65 | 1,351,292 |
| 2020-07-06 | $85.71 | $86.27 | $83.27 | $83.86 | $79.21 | 1,534,713 |
| 2020-07-02 | $85.61 | $85.93 | $84.42 | $84.67 | $79.97 | 1,192,430 |
| 2020-07-01 | $83.22 | $85.47 | $83.16 | $85.11 | $80.39 | 1,528,941 |
| 2020-06-30 | $82.88 | $83.75 | $82.11 | $83.27 | $78.65 | 1,902,299 |
| 2020-06-29 | $82.62 | $83.12 | $81.67 | $83.09 | $78.48 | 1,135,637 |
| 2020-06-26 | $82.04 | $83.50 | $81.21 | $81.85 | $77.31 | 2,895,295 |
| 2020-06-25 | $82.56 | $82.79 | $81.16 | $82.36 | $77.79 | 1,420,452 |
| 2020-06-24 | $82.73 | $82.88 | $81.66 | $82.42 | $77.85 | 1,664,531 |
| 2020-06-23 | $84.88 | $85.38 | $83.15 | $83.39 | $78.76 | 2,293,353 |
| 2020-06-22 | $82.88 | $84.97 | $82.37 | $84.18 | $79.51 | 1,554,815 |
| 2020-06-19 | $85.85 | $85.85 | $82.70 | $82.89 | $78.29 | 5,681,552 |
| 2020-06-18 | $84.55 | $85.25 | $83.66 | $84.72 | $80.02 | 1,240,199 |
| 2020-06-17 | $84.66 | $85.60 | $83.53 | $85.03 | $80.31 | 1,279,745 |
| 2020-06-16 | $86.01 | $86.73 | $83.96 | $84.18 | $79.51 | 1,775,238 |
| 2020-06-15 | $83.00 | $85.54 | $82.29 | $84.26 | $79.58 | 1,895,360 |
| 2020-06-12 | $85.55 | $86.17 | $83.19 | $84.31 | $79.63 | 2,108,337 |
| 2020-06-11 | $86.00 | $86.18 | $83.15 | $84.35 | $79.67 | 2,812,041 |
| 2020-06-10 | $85.46 | $86.92 | $85.40 | $86.26 | $81.47 | 1,426,317 |
| 2020-06-09 | $87.18 | $87.18 | $84.57 | $85.27 | $80.54 | 1,407,329 |
| 2020-06-08 | $86.41 | $87.98 | $85.53 | $87.76 | $82.89 | 1,456,154 |
| 2020-06-05 | $86.13 | $87.73 | $85.34 | $86.52 | $81.72 | 1,669,534 |
| 2020-06-04 | $86.27 | $86.74 | $84.32 | $85.53 | $80.78 | 1,203,826 |
| 2020-06-03 | $86.36 | $88.27 | $86.01 | $86.92 | $82.10 | 1,571,626 |
| 2020-06-02 | $86.14 | $86.46 | $84.61 | $85.77 | $81.01 | 1,813,913 |
| 2020-06-01 | $83.77 | $86.18 | $83.20 | $85.58 | $80.83 | 1,931,940 |
| 2020-05-29 | $80.57 | $84.19 | $80.57 | $83.70 | $79.05 | 3,700,644 |
| 2020-05-28 | $78.69 | $81.14 | $78.14 | $80.89 | $76.40 | 1,882,843 |
| 2020-05-27 | $79.06 | $79.06 | $75.91 | $77.47 | $73.17 | 1,889,410 |
| 2020-05-26 | $79.79 | $79.83 | $77.76 | $78.01 | $73.68 | 1,393,038 |
| 2020-05-22 | $78.80 | $79.75 | $77.95 | $78.46 | $74.11 | 1,053,472 |
| 2020-05-21 | $79.11 | $79.43 | $78.30 | $78.82 | $74.45 | 1,655,230 |
| 2020-05-20 | $78.91 | $80.17 | $78.31 | $79.40 | $74.99 | 1,360,702 |
| 2020-05-19 | $78.82 | $79.33 | $77.98 | $78.23 | $73.89 | 1,466,690 |
| 2020-05-18 | $78.80 | $80.33 | $77.93 | $79.80 | $74.83 | 1,579,597 |
| 2020-05-15 | $76.00 | $76.78 | $74.36 | $76.39 | $71.63 | 4,749,278 |
| 2020-05-14 | $76.07 | $77.45 | $73.61 | $77.27 | $72.46 | 1,788,692 |
| 2020-05-13 | $75.07 | $76.96 | $74.88 | $76.64 | $71.87 | 1,711,382 |
| 2020-05-12 | $78.47 | $78.98 | $75.30 | $75.67 | $70.96 | 2,278,864 |
| 2020-05-11 | $77.56 | $77.82 | $76.06 | $77.02 | $72.22 | 1,416,472 |
| 2020-05-08 | $77.64 | $79.00 | $77.12 | $77.79 | $72.94 | 1,430,033 |
| 2020-05-07 | $78.92 | $81.33 | $77.12 | $77.64 | $72.80 | 1,849,573 |
| 2020-05-06 | $80.93 | $81.39 | $76.17 | $76.26 | $71.51 | 1,907,719 |
| 2020-05-05 | $80.77 | $82.55 | $80.76 | $80.99 | $75.94 | 1,849,657 |
| 2020-05-04 | $80.31 | $81.28 | $79.38 | $80.80 | $75.77 | 1,255,859 |
| 2020-05-01 | $80.22 | $80.84 | $79.33 | $79.87 | $74.89 | 1,543,048 |
| 2020-04-30 | $82.83 | $83.09 | $80.22 | $80.70 | $75.67 | 3,111,711 |
| 2020-04-29 | $87.15 | $87.15 | $82.97 | $83.37 | $78.18 | 2,346,708 |
| 2020-04-28 | $86.31 | $87.67 | $85.72 | $86.22 | $80.85 | 1,427,556 |
| 2020-04-27 | $87.01 | $87.38 | $85.34 | $85.57 | $80.24 | 1,770,519 |
| 2020-04-24 | $86.72 | $87.18 | $84.77 | $86.57 | $81.18 | 1,571,723 |
| 2020-04-23 | $87.83 | $88.48 | $85.14 | $86.56 | $81.17 | 1,434,334 |
| 2020-04-22 | $88.50 | $89.08 | $87.47 | $88.01 | $82.53 | 1,434,311 |
| 2020-04-21 | $86.52 | $88.43 | $86.17 | $87.20 | $81.77 | 1,763,981 |
| 2020-04-20 | $92.02 | $93.50 | $87.53 | $87.77 | $82.30 | 1,996,250 |
| 2020-04-17 | $91.49 | $92.14 | $89.16 | $91.56 | $85.86 | 1,586,630 |
| 2020-04-16 | $89.44 | $90.31 | $88.80 | $89.79 | $84.20 | 1,771,372 |
| 2020-04-15 | $89.81 | $90.84 | $87.42 | $88.92 | $83.38 | 1,767,088 |
| 2020-04-14 | $88.90 | $91.73 | $88.56 | $91.40 | $85.71 | 2,359,683 |
| 2020-04-13 | $88.73 | $89.80 | $85.48 | $86.72 | $81.32 | 2,257,455 |
| 2020-04-09 | $84.45 | $91.00 | $84.14 | $90.10 | $84.49 | 2,348,664 |
| 2020-04-08 | $80.24 | $84.03 | $78.89 | $83.35 | $78.16 | 2,055,639 |
| 2020-04-07 | $83.25 | $83.99 | $79.45 | $79.78 | $74.81 | 2,830,607 |
| 2020-04-06 | $78.01 | $82.88 | $77.13 | $82.09 | $76.98 | 1,736,844 |
| 2020-04-03 | $78.20 | $79.09 | $74.40 | $75.06 | $70.38 | 2,394,021 |
| 2020-04-02 | $74.53 | $79.89 | $74.53 | $79.29 | $74.35 | 3,084,235 |
| 2020-04-01 | $75.50 | $77.18 | $75.00 | $75.99 | $71.26 | 2,414,232 |
| 2020-03-31 | $82.55 | $82.74 | $78.04 | $78.21 | $73.34 | 2,981,568 |
| 2020-03-30 | $82.64 | $84.00 | $79.66 | $83.65 | $78.44 | 2,672,562 |
| 2020-03-27 | $76.43 | $83.63 | $75.42 | $80.96 | $75.92 | 1,749,816 |
| 2020-03-26 | $71.99 | $79.48 | $71.50 | $78.74 | $73.83 | 2,771,089 |
| 2020-03-25 | $70.24 | $74.55 | $68.01 | $71.90 | $67.42 | 2,180,953 |
| 2020-03-24 | $64.70 | $72.46 | $61.96 | $71.44 | $66.99 | 2,697,781 |
| 2020-03-23 | $67.69 | $67.89 | $60.69 | $62.23 | $58.35 | 3,432,009 |
| 2020-03-20 | $77.51 | $77.75 | $67.42 | $68.34 | $64.08 | 4,340,543 |
| 2020-03-19 | $86.72 | $86.72 | $75.46 | $77.05 | $72.25 | 3,691,538 |
| 2020-03-18 | $83.20 | $88.74 | $78.44 | $86.25 | $80.88 | 4,556,405 |
| 2020-03-17 | $78.63 | $90.16 | $78.63 | $87.21 | $81.78 | 5,759,550 |
| 2020-03-16 | $81.34 | $84.10 | $76.47 | $77.18 | $72.37 | 4,690,230 |
| 2020-03-13 | $85.89 | $88.69 | $81.43 | $88.53 | $83.01 | 4,339,080 |
| 2020-03-12 | $83.72 | $84.45 | $73.90 | $82.62 | $77.47 | 3,490,137 |
| 2020-03-11 | $89.23 | $89.59 | $86.26 | $87.79 | $82.32 | 2,653,771 |
| 2020-03-10 | $93.34 | $94.34 | $87.45 | $91.14 | $85.46 | 3,524,352 |
| 2020-03-09 | $91.40 | $94.59 | $90.00 | $92.56 | $86.79 | 3,899,590 |
| 2020-03-06 | $95.19 | $96.81 | $93.30 | $96.36 | $90.36 | 2,262,738 |
| 2020-03-05 | $97.25 | $98.92 | $96.44 | $97.44 | $91.37 | 1,990,391 |
| 2020-03-04 | $93.19 | $98.64 | $93.18 | $98.54 | $92.40 | 1,989,554 |
| 2020-03-03 | $93.03 | $95.09 | $91.60 | $92.40 | $86.64 | 2,409,286 |
| 2020-03-02 | $86.61 | $93.71 | $86.61 | $93.62 | $87.25 | 3,126,233 |
| 2020-02-28 | $88.00 | $88.00 | $84.48 | $86.46 | $80.58 | 3,405,927 |
| 2020-02-27 | $93.41 | $93.93 | $89.46 | $89.52 | $83.43 | 2,295,226 |
| 2020-02-26 | $93.44 | $94.72 | $93.04 | $93.46 | $87.10 | 2,277,460 |
| 2020-02-25 | $95.31 | $96.17 | $93.09 | $93.38 | $87.03 | 2,102,401 |
| 2020-02-24 | $95.87 | $96.44 | $95.11 | $95.21 | $88.73 | 2,160,428 |
| 2020-02-21 | $95.72 | $97.24 | $95.46 | $95.96 | $89.43 | 2,462,337 |
| 2020-02-20 | $97.07 | $99.42 | $94.77 | $95.65 | $89.14 | 2,063,157 |
| 2020-02-19 | $94.84 | $94.93 | $94.30 | $94.30 | $87.89 | 1,695,002 |
| 2020-02-18 | $94.13 | $94.90 | $93.75 | $94.81 | $88.36 | 1,628,380 |
| 2020-02-14 | $92.79 | $93.81 | $92.79 | $93.66 | $87.29 | 1,160,261 |
| 2020-02-13 | $91.36 | $92.55 | $91.00 | $92.48 | $86.19 | 1,426,387 |
| 2020-02-12 | $90.78 | $91.68 | $90.62 | $91.26 | $85.05 | 1,267,056 |
| 2020-02-11 | $91.43 | $91.75 | $91.09 | $91.18 | $84.98 | 940,792 |
| 2020-02-10 | $90.70 | $91.37 | $90.60 | $91.37 | $85.15 | 1,246,204 |
| 2020-02-07 | $91.11 | $91.23 | $90.42 | $90.58 | $84.42 | 1,243,858 |
| 2020-02-06 | $90.82 | $91.33 | $90.60 | $90.87 | $84.69 | 1,286,170 |
| 2020-02-05 | $90.37 | $90.59 | $89.78 | $90.49 | $84.33 | 2,131,982 |
| 2020-02-04 | $92.02 | $92.28 | $90.44 | $90.60 | $84.44 | 2,599,035 |
| 2020-02-03 | $92.64 | $92.77 | $91.85 | $92.41 | $86.12 | 1,399,163 |
| 2020-01-31 | $93.22 | $93.56 | $92.01 | $92.44 | $86.15 | 4,749,769 |
| 2020-01-30 | $92.25 | $93.29 | $92.10 | $93.21 | $86.87 | 1,508,232 |
| 2020-01-29 | $91.87 | $92.52 | $91.41 | $92.39 | $86.11 | 1,376,167 |
| 2020-01-28 | $91.52 | $92.08 | $91.08 | $91.79 | $85.55 | 1,743,609 |
| 2020-01-27 | $91.68 | $92.14 | $91.14 | $91.37 | $85.15 | 1,727,066 |
| 2020-01-24 | $91.01 | $92.13 | $90.95 | $91.81 | $85.56 | 2,008,431 |
| 2020-01-23 | $90.02 | $91.27 | $89.92 | $91.24 | $85.03 | 1,809,777 |
| 2020-01-22 | $89.37 | $90.26 | $88.65 | $89.95 | $83.83 | 1,521,372 |
| 2020-01-21 | $88.93 | $89.85 | $88.60 | $89.80 | $83.69 | 2,227,733 |
| 2020-01-17 | $87.90 | $88.82 | $87.40 | $88.73 | $82.69 | 2,209,620 |
| 2020-01-16 | $87.19 | $87.81 | $87.19 | $87.76 | $81.79 | 1,908,692 |
| 2020-01-15 | $86.20 | $87.73 | $86.15 | $87.32 | $81.38 | 2,196,866 |
| 2020-01-14 | $85.26 | $85.91 | $85.15 | $85.85 | $80.01 | 2,317,871 |
| 2020-01-13 | $84.49 | $85.33 | $84.41 | $85.15 | $79.36 | 1,691,142 |
| 2020-01-10 | $83.64 | $84.56 | $83.64 | $84.41 | $78.67 | 2,028,497 |
| 2020-01-09 | $82.55 | $83.52 | $82.54 | $83.40 | $77.73 | 1,372,097 |
| 2020-01-08 | $82.61 | $83.17 | $82.34 | $82.75 | $77.12 | 1,543,098 |
| 2020-01-07 | $83.30 | $83.30 | $82.09 | $82.68 | $77.06 | 2,432,858 |
| 2020-01-06 | $83.05 | $83.75 | $83.00 | $83.31 | $77.64 | 2,717,481 |
| 2020-01-03 | $83.13 | $83.51 | $82.70 | $82.86 | $77.22 | 2,199,106 |
| 2020-01-02 | $85.03 | $85.03 | $83.08 | $83.23 | $77.57 | 3,278,221 |
| 2019-12-31 | $84.45 | $85.09 | $84.39 | $85.07 | $79.28 | 1,625,867 |
| 2019-12-30 | $84.11 | $84.42 | $83.78 | $84.41 | $78.67 | 1,352,504 |
| 2019-12-27 | $84.30 | $84.54 | $84.08 | $84.32 | $78.58 | 1,474,318 |
| 2019-12-26 | $84.04 | $84.34 | $83.58 | $84.30 | $78.57 | 838,814 |
| 2019-12-24 | $83.69 | $84.08 | $83.26 | $83.96 | $78.25 | 494,517 |
| 2019-12-23 | $84.70 | $84.82 | $83.30 | $83.73 | $78.03 | 1,920,782 |
| 2019-12-20 | $83.98 | $85.33 | $83.83 | $84.59 | $78.84 | 4,670,650 |
| 2019-12-19 | $83.08 | $83.91 | $82.96 | $83.78 | $78.08 | 2,311,644 |
| 2019-12-18 | $83.22 | $83.71 | $82.73 | $83.59 | $77.41 | 3,030,883 |
| 2019-12-17 | $82.21 | $82.97 | $82.06 | $82.80 | $76.68 | 1,037,371 |
| 2019-12-16 | $81.48 | $82.05 | $81.19 | $82.05 | $75.98 | 1,439,054 |
| 2019-12-13 | $80.85 | $81.48 | $80.25 | $81.34 | $75.33 | 1,001,261 |
| 2019-12-12 | $81.31 | $81.52 | $80.74 | $80.85 | $74.87 | 1,066,301 |
| 2019-12-11 | $80.92 | $81.50 | $80.48 | $81.35 | $75.34 | 1,521,611 |
| 2019-12-10 | $80.76 | $81.16 | $80.63 | $80.98 | $74.99 | 1,127,829 |
| 2019-12-09 | $81.26 | $81.27 | $80.25 | $80.72 | $74.75 | 2,030,583 |
| 2019-12-06 | $81.90 | $82.31 | $81.10 | $81.20 | $75.20 | 2,115,702 |
| 2019-12-05 | $82.78 | $82.90 | $81.97 | $82.16 | $76.09 | 2,420,311 |
| 2019-12-04 | $81.94 | $83.08 | $81.76 | $83.02 | $76.88 | 2,286,497 |
| 2019-12-03 | $82.34 | $82.55 | $81.64 | $82.03 | $75.96 | 1,666,427 |
| 2019-12-02 | $82.32 | $82.57 | $81.76 | $82.02 | $75.96 | 2,334,910 |
| 2019-11-29 | $83.12 | $83.49 | $82.54 | $82.64 | $76.53 | 863,403 |
| 2019-11-27 | $82.94 | $83.04 | $82.55 | $82.90 | $76.77 | 2,256,328 |
| 2019-11-26 | $82.05 | $82.93 | $81.99 | $82.72 | $76.60 | 3,333,699 |
| 2019-11-25 | $82.25 | $82.57 | $81.83 | $82.15 | $76.08 | 1,783,153 |
| 2019-11-22 | $82.29 | $82.63 | $81.56 | $82.23 | $76.15 | 2,169,524 |
| 2019-11-21 | $82.49 | $82.84 | $81.24 | $82.22 | $76.14 | 2,921,844 |
| 2019-11-20 | $82.36 | $83.12 | $82.03 | $82.50 | $76.40 | 2,164,727 |
| 2019-11-19 | $81.88 | $82.64 | $81.53 | $82.20 | $76.12 | 1,835,828 |
| 2019-11-18 | $81.67 | $82.89 | $81.59 | $82.15 | $76.08 | 2,413,792 |
| 2019-11-15 | $80.98 | $81.43 | $80.57 | $81.27 | $75.26 | 2,249,399 |
| 2019-11-14 | $81.16 | $81.18 | $80.63 | $80.80 | $74.83 | 2,512,060 |
| 2019-11-13 | $79.53 | $80.93 | $79.29 | $80.91 | $74.93 | 1,809,817 |
| 2019-11-12 | $79.27 | $79.53 | $78.90 | $79.19 | $73.33 | 1,413,907 |
| 2019-11-11 | $79.38 | $79.55 | $78.92 | $79.29 | $73.43 | 1,442,827 |
| 2019-11-08 | $79.12 | $79.60 | $78.58 | $79.41 | $73.54 | 1,326,311 |
| 2019-11-07 | $80.68 | $81.11 | $78.72 | $79.39 | $73.52 | 2,050,759 |
| 2019-11-06 | $81.09 | $81.62 | $80.68 | $81.39 | $75.37 | 1,906,141 |
| 2019-11-05 | $81.05 | $81.68 | $80.53 | $81.08 | $75.09 | 2,167,561 |
| 2019-11-04 | $82.61 | $82.73 | $81.00 | $81.42 | $75.40 | 1,669,115 |
| 2019-11-01 | $83.84 | $83.98 | $82.69 | $82.79 | $76.67 | 1,556,053 |
| 2019-10-31 | $83.39 | $84.05 | $82.96 | $83.74 | $77.55 | 1,559,412 |
| 2019-10-30 | $83.08 | $83.78 | $82.68 | $83.24 | $77.09 | 2,189,674 |
| 2019-10-29 | $82.72 | $83.12 | $82.21 | $82.90 | $76.77 | 2,105,861 |
| 2019-10-28 | $84.82 | $85.15 | $83.58 | $83.85 | $77.65 | 1,373,084 |
| 2019-10-25 | $86.33 | $86.55 | $85.20 | $85.31 | $79.00 | 1,424,220 |
| 2019-10-24 | $86.02 | $86.53 | $85.87 | $86.20 | $79.83 | 914,237 |
| 2019-10-23 | $86.05 | $86.24 | $85.51 | $86.06 | $79.70 | 1,408,103 |
| 2019-10-22 | $86.36 | $86.54 | $85.67 | $85.86 | $79.51 | 1,011,957 |
| 2019-10-21 | $85.65 | $86.19 | $85.32 | $86.14 | $79.77 | 1,570,768 |
| 2019-10-18 | $84.92 | $85.76 | $84.55 | $85.60 | $79.27 | 1,256,835 |
| 2019-10-17 | $84.54 | $85.33 | $84.47 | $85.12 | $78.83 | 1,106,148 |
| 2019-10-16 | $83.97 | $84.70 | $83.57 | $84.58 | $78.33 | 1,474,329 |
| 2019-10-15 | $84.89 | $85.14 | $83.79 | $84.09 | $77.87 | 1,722,986 |
| 2019-10-14 | $85.79 | $85.88 | $84.72 | $84.76 | $78.49 | 847,376 |
| 2019-10-11 | $85.20 | $86.00 | $84.90 | $85.57 | $79.24 | 1,149,584 |
| 2019-10-10 | $85.64 | $85.96 | $84.82 | $85.54 | $79.22 | 1,501,086 |
| 2019-10-09 | $84.93 | $86.26 | $84.93 | $86.09 | $79.72 | 1,820,675 |
| 2019-10-08 | $85.41 | $85.58 | $84.84 | $84.85 | $78.58 | 1,344,363 |
| 2019-10-07 | $85.31 | $85.69 | $85.08 | $85.37 | $79.06 | 1,471,168 |
| 2019-10-04 | $84.79 | $85.71 | $84.58 | $85.61 | $79.28 | 1,480,549 |
| 2019-10-03 | $84.52 | $84.71 | $84.00 | $84.66 | $78.40 | 2,091,102 |
| 2019-10-02 | $85.38 | $85.49 | $84.17 | $84.42 | $78.18 | 2,225,041 |
| 2019-10-01 | $85.06 | $85.45 | $84.53 | $85.36 | $79.05 | 1,257,370 |
| 2019-09-30 | $85.50 | $85.93 | $85.18 | $85.47 | $79.15 | 2,284,594 |
| 2019-09-27 | $85.44 | $85.62 | $84.67 | $85.34 | $79.03 | 1,421,302 |
| 2019-09-26 | $84.87 | $85.51 | $84.66 | $85.26 | $78.96 | 1,344,841 |
| 2019-09-25 | $84.61 | $84.81 | $84.21 | $84.64 | $78.38 | 1,256,756 |
| 2019-09-24 | $83.82 | $84.83 | $83.59 | $84.66 | $78.40 | 1,936,639 |
| 2019-09-23 | $83.35 | $83.83 | $83.04 | $83.49 | $77.32 | 1,276,741 |
| 2019-09-20 | $83.30 | $83.62 | $82.91 | $83.26 | $77.10 | 3,289,876 |
| 2019-09-19 | $83.31 | $83.40 | $82.99 | $83.23 | $77.08 | 1,918,433 |
| 2019-09-18 | $83.41 | $83.61 | $82.78 | $83.37 | $76.71 | 1,557,946 |
| 2019-09-17 | $82.38 | $83.43 | $82.38 | $83.15 | $76.51 | 1,673,912 |
| 2019-09-16 | $82.60 | $82.60 | $82.18 | $82.44 | $75.86 | 1,083,006 |
| 2019-09-13 | $82.50 | $83.08 | $82.27 | $82.38 | $75.80 | 1,717,631 |
| 2019-09-12 | $82.65 | $83.22 | $82.41 | $82.86 | $76.24 | 1,621,561 |
| 2019-09-11 | $81.43 | $82.44 | $81.12 | $82.17 | $75.61 | 1,678,710 |
| 2019-09-10 | $81.62 | $81.89 | $80.95 | $81.87 | $75.33 | 2,448,500 |
| 2019-09-09 | $81.82 | $82.44 | $81.58 | $81.80 | $75.27 | 2,844,637 |
| 2019-09-06 | $82.11 | $82.46 | $81.94 | $82.35 | $75.77 | 1,704,622 |
| 2019-09-05 | $82.00 | $82.23 | $80.97 | $82.03 | $75.48 | 2,244,052 |
| 2019-09-04 | $83.10 | $83.10 | $81.82 | $82.49 | $75.90 | 1,915,678 |
| 2019-09-03 | $80.03 | $81.48 | $79.87 | $81.47 | $74.96 | 2,018,910 |
| 2019-08-30 | $80.55 | $80.73 | $80.01 | $80.13 | $73.73 | 1,344,253 |
| 2019-08-29 | $80.51 | $80.82 | $79.54 | $80.41 | $73.99 | 1,243,191 |
| 2019-08-28 | $80.85 | $81.13 | $79.71 | $80.29 | $73.88 | 1,300,693 |
| 2019-08-27 | $80.29 | $81.15 | $80.17 | $80.56 | $74.13 | 1,339,383 |
| 2019-08-26 | $79.27 | $79.97 | $79.12 | $79.94 | $73.56 | 817,871 |
| 2019-08-23 | $80.03 | $80.17 | $78.85 | $79.17 | $72.85 | 1,716,027 |
| 2019-08-22 | $79.48 | $79.91 | $79.05 | $79.77 | $73.40 | 1,408,231 |
| 2019-08-21 | $78.82 | $79.59 | $78.68 | $79.56 | $73.21 | 930,007 |
| 2019-08-20 | $79.24 | $79.32 | $78.67 | $79.10 | $72.78 | 1,235,097 |
| 2019-08-19 | $78.68 | $79.35 | $78.34 | $78.97 | $72.66 | 1,338,408 |
| 2019-08-16 | $78.86 | $79.08 | $78.35 | $78.64 | $72.36 | 1,421,846 |
| 2019-08-15 | $77.09 | $79.11 | $76.97 | $78.81 | $72.52 | 1,595,035 |
| 2019-08-14 | $78.19 | $78.35 | $76.91 | $77.16 | $71.00 | 1,885,170 |
| 2019-08-13 | $77.57 | $78.18 | $77.21 | $77.91 | $71.69 | 1,397,739 |
| 2019-08-12 | $78.63 | $78.67 | $77.54 | $77.75 | $71.54 | 1,866,959 |
| 2019-08-09 | $78.64 | $78.88 | $78.15 | $78.43 | $72.17 | 1,154,967 |
| 2019-08-08 | $77.88 | $78.69 | $77.20 | $78.41 | $72.15 | 1,313,917 |
| 2019-08-07 | $77.45 | $78.36 | $76.63 | $77.89 | $71.67 | 1,672,104 |
| 2019-08-06 | $76.44 | $77.67 | $75.48 | $77.44 | $71.26 | 1,639,339 |
| 2019-08-05 | $76.94 | $77.65 | $76.14 | $76.55 | $70.44 | 2,481,272 |
| 2019-08-02 | $76.73 | $77.75 | $76.29 | $76.70 | $70.58 | 1,866,475 |
| 2019-08-01 | $75.74 | $77.06 | $75.61 | $76.54 | $70.43 | 2,484,026 |
| 2019-07-31 | $76.36 | $76.83 | $75.43 | $75.86 | $69.80 | 1,988,461 |
| 2019-07-30 | $76.45 | $77.26 | $76.17 | $76.53 | $70.42 | 1,540,266 |
| 2019-07-29 | $76.54 | $76.96 | $76.18 | $76.81 | $70.68 | 1,039,044 |
| 2019-07-26 | $76.19 | $76.56 | $75.87 | $76.24 | $70.15 | 1,571,868 |
| 2019-07-25 | $76.42 | $76.69 | $75.63 | $76.20 | $70.12 | 1,643,995 |
| 2019-07-24 | $76.89 | $76.98 | $75.90 | $76.42 | $70.32 | 1,797,894 |
| 2019-07-23 | $76.97 | $76.97 | $76.25 | $76.75 | $70.62 | 1,560,840 |
| 2019-07-22 | $76.95 | $77.17 | $75.93 | $76.91 | $70.77 | 1,117,379 |
| 2019-07-19 | $78.12 | $78.53 | $76.74 | $76.77 | $70.64 | 1,903,997 |
| 2019-07-18 | $77.40 | $78.42 | $76.94 | $78.40 | $72.14 | 1,472,244 |
| 2019-07-17 | $77.64 | $77.90 | $77.28 | $77.36 | $71.18 | 2,110,546 |
| 2019-07-16 | $77.09 | $77.73 | $76.60 | $77.09 | $70.93 | 1,811,830 |
| 2019-07-15 | $77.40 | $77.93 | $77.10 | $77.75 | $71.54 | 1,258,044 |
| 2019-07-12 | $77.96 | $78.06 | $77.27 | $77.54 | $71.35 | 1,868,343 |
| 2019-07-11 | $77.72 | $78.09 | $77.28 | $78.06 | $71.83 | 1,912,322 |
| 2019-07-10 | $77.22 | $77.92 | $76.90 | $77.67 | $71.47 | 1,334,646 |
| 2019-07-09 | $76.90 | $77.08 | $76.42 | $76.96 | $70.81 | 1,496,680 |
| 2019-07-08 | $77.08 | $77.44 | $76.64 | $77.04 | $70.89 | 1,876,423 |
| 2019-07-05 | $76.43 | $77.15 | $75.69 | $76.99 | $70.84 | 1,487,672 |
| 2019-07-03 | $76.90 | $77.64 | $76.90 | $77.12 | $70.96 | 703,687 |
| 2019-07-02 | $75.96 | $76.94 | $75.82 | $76.66 | $70.54 | 1,546,563 |
| 2019-07-01 | $75.76 | $75.77 | $74.77 | $75.66 | $69.62 | 1,687,723 |
| 2019-06-28 | $75.36 | $76.07 | $75.27 | $75.76 | $69.71 | 2,590,727 |
| 2019-06-27 | $76.01 | $76.01 | $75.19 | $75.41 | $69.39 | 1,627,296 |
| 2019-06-26 | $76.91 | $76.92 | $75.28 | $75.37 | $69.35 | 1,942,422 |
| 2019-06-25 | $77.48 | $77.71 | $76.72 | $76.98 | $70.83 | 1,640,702 |
| 2019-06-24 | $77.83 | $77.87 | $77.15 | $77.39 | $71.21 | 1,353,462 |
| 2019-06-21 | $77.29 | $77.63 | $76.82 | $77.40 | $71.22 | 3,823,457 |
| 2019-06-20 | $77.46 | $77.87 | $76.65 | $77.53 | $71.34 | 1,764,455 |
| 2019-06-19 | $75.99 | $77.43 | $75.85 | $77.17 | $71.01 | 1,280,925 |
| 2019-06-18 | $77.22 | $77.22 | $75.88 | $76.29 | $70.20 | 1,494,538 |
| 2019-06-17 | $77.44 | $77.57 | $76.28 | $76.50 | $70.39 | 1,605,720 |
| 2019-06-14 | $76.82 | $77.52 | $76.59 | $77.41 | $71.23 | 1,409,608 |
| 2019-06-13 | $76.66 | $76.80 | $76.09 | $76.67 | $70.55 | 1,760,201 |
| 2019-06-12 | $75.84 | $76.60 | $75.84 | $76.51 | $70.40 | 849,875 |
| 2019-06-11 | $75.84 | $76.22 | $75.09 | $75.48 | $69.45 | 1,292,120 |
| 2019-06-10 | $76.12 | $76.30 | $75.36 | $76.02 | $69.95 | 1,095,924 |
| 2019-06-07 | $77.53 | $77.73 | $76.30 | $76.30 | $70.21 | 1,327,997 |
| 2019-06-06 | $76.40 | $77.34 | $76.27 | $76.85 | $70.71 | 1,586,946 |
| 2019-06-05 | $74.88 | $76.42 | $74.65 | $76.32 | $70.23 | 2,306,835 |
| 2019-06-04 | $74.84 | $74.84 | $72.86 | $74.39 | $68.45 | 3,404,010 |
| 2019-06-03 | $74.15 | $74.87 | $73.86 | $74.83 | $68.85 | 2,791,692 |
| 2019-05-31 | $72.59 | $74.00 | $72.50 | $73.84 | $67.94 | 5,976,891 |
| 2019-05-30 | $72.94 | $73.47 | $72.78 | $73.17 | $67.33 | 860,930 |
| 2019-05-29 | $74.29 | $74.29 | $72.57 | $72.89 | $67.07 | 1,387,469 |
| 2019-05-28 | $75.07 | $75.24 | $74.00 | $74.13 | $68.21 | 1,915,822 |
| 2019-05-24 | $74.92 | $75.43 | $74.74 | $74.88 | $68.90 | 889,795 |
| 2019-05-23 | $73.90 | $74.87 | $73.51 | $74.84 | $68.86 | 1,855,528 |
| 2019-05-22 | $73.39 | $73.77 | $73.10 | $73.74 | $67.85 | 852,645 |
| 2019-05-21 | $73.62 | $74.16 | $73.38 | $73.74 | $67.36 | 1,003,527 |
| 2019-05-20 | $73.69 | $74.08 | $73.47 | $73.63 | $67.26 | 1,074,544 |
| 2019-05-17 | $72.60 | $73.80 | $72.53 | $73.53 | $67.17 | 1,139,911 |
| 2019-05-16 | $72.40 | $73.32 | $72.28 | $73.13 | $66.81 | 1,098,105 |
| 2019-05-15 | $72.67 | $73.04 | $72.41 | $72.60 | $66.32 | 1,067,141 |
| 2019-05-14 | $72.85 | $73.23 | $72.32 | $72.59 | $66.31 | 1,377,605 |
| 2019-05-13 | $71.63 | $73.07 | $71.28 | $72.99 | $66.68 | 1,218,623 |
| 2019-05-10 | $70.46 | $71.77 | $70.32 | $71.76 | $65.55 | 874,565 |
| 2019-05-09 | $70.50 | $70.88 | $70.06 | $70.45 | $64.36 | 984,458 |
| 2019-05-08 | $71.40 | $71.47 | $70.35 | $70.40 | $64.31 | 1,284,921 |
| 2019-05-07 | $73.18 | $73.27 | $71.23 | $71.51 | $65.33 | 1,175,033 |
| 2019-05-06 | $72.10 | $72.37 | $71.64 | $71.87 | $65.65 | 1,008,882 |
| 2019-05-03 | $71.62 | $72.11 | $71.36 | $72.08 | $65.85 | 896,530 |
| 2019-05-02 | $72.16 | $72.50 | $71.39 | $71.52 | $65.33 | 2,231,854 |
| 2019-05-01 | $71.38 | $71.85 | $71.02 | $71.13 | $64.98 | 1,644,510 |
| 2019-04-30 | $70.69 | $71.68 | $70.50 | $71.66 | $65.46 | 1,584,870 |
| 2019-04-29 | $70.86 | $71.14 | $70.37 | $70.58 | $64.48 | 1,076,672 |
| 2019-04-26 | $71.49 | $71.78 | $70.95 | $71.02 | $64.88 | 1,098,062 |
| 2019-04-25 | $70.53 | $71.24 | $70.38 | $70.84 | $64.71 | 1,663,641 |
| 2019-04-24 | $70.40 | $71.08 | $70.40 | $70.86 | $64.73 | 1,431,732 |
| 2019-04-23 | $70.20 | $70.52 | $69.85 | $70.40 | $64.31 | 1,983,965 |
| 2019-04-22 | $69.88 | $70.27 | $69.78 | $69.99 | $63.94 | 1,880,577 |
| 2019-04-18 | $70.54 | $70.71 | $69.94 | $69.96 | $63.91 | 1,519,019 |
| 2019-04-17 | $70.13 | $70.50 | $69.89 | $70.21 | $64.14 | 1,350,237 |
| 2019-04-16 | $70.68 | $71.09 | $69.98 | $70.15 | $64.08 | 1,429,795 |
| 2019-04-15 | $70.67 | $71.10 | $70.58 | $70.78 | $64.66 | 1,467,997 |
| 2019-04-12 | $70.30 | $70.75 | $69.88 | $70.68 | $64.57 | 1,181,845 |
| 2019-04-11 | $69.87 | $70.78 | $69.87 | $70.60 | $64.49 | 1,294,591 |
| 2019-04-10 | $71.08 | $71.40 | $70.24 | $70.31 | $64.23 | 1,438,769 |
| 2019-04-09 | $70.65 | $70.84 | $70.42 | $70.78 | $64.66 | 1,377,173 |
| 2019-04-08 | $71.14 | $71.14 | $70.48 | $70.62 | $64.51 | 1,506,226 |
| 2019-04-05 | $69.83 | $71.12 | $69.09 | $71.08 | $64.93 | 1,147,313 |
| 2019-04-04 | $70.96 | $70.96 | $70.02 | $70.36 | $64.28 | 1,576,941 |
| 2019-04-03 | $70.06 | $70.79 | $69.99 | $70.51 | $64.41 | 1,577,463 |
| 2019-04-02 | $70.96 | $70.96 | $70.29 | $70.73 | $64.61 | 1,440,128 |
| 2019-04-01 | $70.94 | $70.97 | $70.00 | $70.68 | $64.57 | 2,113,279 |
| 2019-03-29 | $70.22 | $70.99 | $69.94 | $70.95 | $64.81 | 2,487,799 |
| 2019-03-28 | $71.37 | $71.53 | $70.04 | $70.34 | $64.26 | 1,642,575 |
| 2019-03-27 | $72.04 | $72.09 | $71.07 | $71.23 | $65.07 | 1,511,727 |
| 2019-03-26 | $71.97 | $72.26 | $71.54 | $71.95 | $65.73 | 1,103,757 |
| 2019-03-25 | $71.72 | $71.99 | $71.40 | $71.77 | $65.56 | 1,579,553 |
| 2019-03-22 | $71.19 | $72.15 | $71.02 | $71.69 | $65.49 | 1,482,653 |
| 2019-03-21 | $70.27 | $71.00 | $69.90 | $70.86 | $64.73 | 1,386,527 |
| 2019-03-20 | $70.66 | $70.89 | $70.00 | $70.22 | $64.15 | 2,145,947 |
| 2019-03-19 | $71.07 | $71.12 | $70.00 | $70.20 | $64.13 | 1,690,452 |
| 2019-03-18 | $71.60 | $71.76 | $70.94 | $71.26 | $65.10 | 2,107,962 |
| 2019-03-15 | $70.56 | $71.96 | $70.56 | $71.73 | $65.53 | 6,916,662 |
| 2019-03-14 | $70.75 | $71.27 | $70.38 | $70.92 | $64.79 | 1,977,761 |
| 2019-03-13 | $70.37 | $70.83 | $70.28 | $70.60 | $64.49 | 1,385,521 |
| 2019-03-12 | $70.54 | $70.75 | $70.14 | $70.51 | $64.41 | 1,976,598 |
| 2019-03-11 | $69.76 | $70.29 | $69.54 | $70.28 | $64.20 | 1,904,629 |
| 2019-03-08 | $69.61 | $69.88 | $69.10 | $69.68 | $63.65 | 1,800,625 |
| 2019-03-07 | $69.37 | $69.81 | $69.09 | $69.39 | $63.39 | 2,173,720 |
| 2019-03-06 | $68.77 | $69.22 | $68.40 | $69.07 | $63.10 | 1,921,115 |
| 2019-03-05 | $68.86 | $68.96 | $68.38 | $68.59 | $62.66 | 2,024,700 |
| 2019-03-04 | $69.89 | $69.89 | $68.55 | $68.97 | $63.01 | 2,297,369 |
| 2019-03-01 | $69.90 | $69.92 | $68.95 | $69.74 | $63.22 | 2,684,368 |
| 2019-02-28 | $69.66 | $70.11 | $69.23 | $69.81 | $63.28 | 2,261,436 |
| 2019-02-27 | $69.42 | $69.71 | $69.17 | $69.66 | $63.15 | 1,333,469 |
| 2019-02-26 | $69.50 | $69.76 | $68.92 | $69.66 | $63.15 | 2,623,046 |
| 2019-02-25 | $69.48 | $69.84 | $69.06 | $69.37 | $62.88 | 2,706,333 |
| 2019-02-22 | $70.00 | $70.55 | $69.78 | $70.30 | $63.73 | 2,452,897 |
| 2019-02-21 | $70.00 | $70.57 | $69.48 | $70.53 | $63.93 | 3,050,083 |
| 2019-02-20 | $70.29 | $70.51 | $70.02 | $70.27 | $63.70 | 2,142,491 |
| 2019-02-19 | $70.17 | $70.51 | $69.81 | $70.40 | $63.82 | 1,472,477 |
| 2019-02-15 | $70.34 | $70.61 | $69.88 | $70.20 | $63.64 | 1,582,001 |
| 2019-02-14 | $70.19 | $70.48 | $69.73 | $70.10 | $63.54 | 1,735,010 |
| 2019-02-13 | $70.06 | $70.26 | $69.65 | $70.06 | $63.51 | 1,412,398 |
| 2019-02-12 | $70.39 | $70.62 | $69.71 | $70.28 | $63.71 | 1,252,278 |
| 2019-02-11 | $69.71 | $70.49 | $69.69 | $70.15 | $63.59 | 1,509,112 |
| 2019-02-08 | $69.80 | $70.08 | $69.40 | $70.05 | $63.50 | 2,071,558 |
| 2019-02-07 | $69.08 | $70.02 | $68.75 | $70.02 | $63.47 | 1,597,191 |
| 2019-02-06 | $69.20 | $69.56 | $68.83 | $69.02 | $62.57 | 1,109,574 |
| 2019-02-05 | $69.05 | $69.46 | $68.64 | $69.31 | $62.83 | 1,305,932 |
| 2019-02-04 | $68.64 | $69.02 | $68.04 | $69.02 | $62.57 | 1,790,279 |
| 2019-02-01 | $69.41 | $69.54 | $68.38 | $69.14 | $62.67 | 1,840,393 |
| 2019-01-31 | $68.14 | $69.82 | $67.48 | $69.41 | $62.92 | 3,903,590 |
| 2019-01-30 | $66.94 | $67.76 | $66.87 | $67.58 | $61.26 | 1,515,917 |
| 2019-01-29 | $67.33 | $67.77 | $67.11 | $67.35 | $61.05 | 1,490,087 |
| 2019-01-28 | $67.42 | $67.66 | $66.68 | $67.11 | $60.83 | 1,549,033 |
| 2019-01-25 | $68.24 | $68.58 | $67.21 | $67.28 | $60.99 | 1,236,313 |
| 2019-01-24 | $68.52 | $68.57 | $67.76 | $68.46 | $62.06 | 1,582,068 |
| 2019-01-23 | $67.42 | $68.33 | $67.42 | $68.30 | $61.91 | 1,284,279 |
| 2019-01-22 | $67.80 | $68.30 | $66.82 | $67.49 | $61.18 | 1,780,855 |
| 2019-01-18 | $67.36 | $67.82 | $67.21 | $67.67 | $61.34 | 1,556,937 |
| 2019-01-17 | $66.72 | $67.44 | $66.52 | $67.28 | $60.99 | 1,595,515 |
| 2019-01-16 | $66.22 | $66.77 | $66.13 | $66.66 | $60.43 | 2,177,074 |
| 2019-01-15 | $65.30 | $66.91 | $65.30 | $66.41 | $60.20 | 1,484,402 |
| 2019-01-14 | $65.33 | $65.76 | $64.73 | $65.58 | $59.45 | 2,219,364 |
| 2019-01-11 | $65.97 | $66.25 | $65.43 | $65.99 | $59.82 | 1,301,369 |
| 2019-01-10 | $64.89 | $66.15 | $64.64 | $66.05 | $59.87 | 1,660,335 |
| 2019-01-09 | $64.82 | $65.43 | $64.57 | $64.75 | $58.70 | 1,483,888 |
| 2019-01-08 | $63.84 | $65.31 | $63.64 | $65.10 | $59.01 | 1,479,265 |
| 2019-01-07 | $63.77 | $64.47 | $63.54 | $63.93 | $57.95 | 1,211,216 |
| 2019-01-04 | $63.14 | $64.27 | $63.10 | $64.09 | $58.10 | 1,365,894 |
| 2019-01-03 | $63.55 | $64.20 | $63.20 | $63.45 | $57.52 | 1,272,058 |
| 2019-01-02 | $64.93 | $64.95 | $63.14 | $63.49 | $57.55 | 1,493,351 |
| 2018-12-31 | $64.65 | $65.05 | $63.99 | $65.04 | $58.96 | 1,492,097 |
| 2018-12-28 | $64.83 | $65.48 | $64.47 | $64.67 | $58.62 | 1,095,873 |
| 2018-12-27 | $64.26 | $64.78 | $63.31 | $64.78 | $58.72 | 2,316,563 |
| 2018-12-26 | $63.54 | $64.36 | $62.61 | $64.24 | $58.23 | 1,157,034 |
| 2018-12-24 | $66.64 | $66.95 | $63.36 | $63.38 | $57.45 | 871,292 |
| 2018-12-21 | $66.87 | $68.79 | $66.47 | $66.47 | $60.25 | 3,747,023 |
| 2018-12-20 | $67.33 | $68.14 | $66.25 | $67.17 | $60.89 | 2,050,410 |
| 2018-12-19 | $67.36 | $68.18 | $66.70 | $67.29 | $61.00 | 1,776,869 |
| 2018-12-18 | $67.51 | $68.25 | $66.83 | $67.06 | $60.79 | 1,838,543 |
| 2018-12-17 | $69.50 | $69.63 | $66.96 | $67.25 | $60.96 | 2,151,362 |
| 2018-12-14 | $70.27 | $70.53 | $69.48 | $69.77 | $62.77 | 1,784,263 |
| 2018-12-13 | $69.52 | $70.47 | $69.52 | $70.23 | $63.19 | 1,826,112 |
| 2018-12-12 | $70.00 | $70.50 | $69.42 | $69.45 | $62.49 | 2,220,602 |
| 2018-12-11 | $69.84 | $70.34 | $69.22 | $70.17 | $63.13 | 1,460,882 |
| 2018-12-10 | $69.42 | $69.82 | $68.18 | $69.64 | $62.66 | 1,809,505 |
| 2018-12-07 | $69.18 | $69.72 | $68.63 | $69.46 | $62.50 | 1,287,645 |
| 2018-12-06 | $69.24 | $69.42 | $67.72 | $69.14 | $62.21 | 2,344,718 |
| 2018-12-04 | $68.97 | $69.83 | $68.82 | $68.95 | $62.04 | 2,665,370 |
| 2018-12-03 | $68.25 | $68.74 | $67.52 | $68.74 | $61.85 | 1,955,487 |
| 2018-11-30 | $67.29 | $68.39 | $67.04 | $68.34 | $61.49 | 3,012,085 |
| 2018-11-29 | $67.43 | $67.47 | $66.46 | $67.07 | $60.34 | 2,004,701 |
| 2018-11-28 | $67.55 | $67.73 | $67.02 | $67.43 | $60.67 | 1,859,449 |
| 2018-11-27 | $66.91 | $67.47 | $66.70 | $67.45 | $60.69 | 2,282,196 |
| 2018-11-26 | $66.91 | $67.16 | $66.31 | $66.80 | $60.10 | 1,934,844 |
| 2018-11-23 | $66.57 | $66.94 | $66.10 | $66.82 | $60.12 | 1,142,824 |
| 2018-11-21 | $67.33 | $67.44 | $66.24 | $66.42 | $59.76 | 1,605,205 |
| 2018-11-20 | $67.77 | $68.31 | $66.98 | $67.64 | $60.86 | 2,193,259 |
| 2018-11-19 | $66.98 | $67.46 | $66.69 | $67.38 | $60.62 | 2,452,488 |
| 2018-11-16 | $66.97 | $67.05 | $66.15 | $67.04 | $60.32 | 2,033,169 |
| 2018-11-15 | $65.26 | $66.21 | $64.48 | $66.20 | $59.56 | 2,197,051 |
| 2018-11-14 | $64.67 | $65.82 | $64.67 | $65.43 | $58.87 | 1,609,085 |
| 2018-11-13 | $65.62 | $65.96 | $65.03 | $65.77 | $59.18 | 1,376,941 |
| 2018-11-12 | $64.74 | $66.26 | $64.57 | $65.48 | $58.91 | 1,042,186 |
| 2018-11-09 | $64.40 | $65.50 | $64.38 | $65.14 | $58.61 | 1,222,327 |
| 2018-11-08 | $64.49 | $64.66 | $64.04 | $64.54 | $58.07 | 1,317,102 |
| 2018-11-07 | $63.76 | $64.46 | $63.50 | $64.38 | $57.92 | 1,149,953 |
| 2018-11-06 | $62.97 | $63.52 | $62.86 | $63.47 | $57.11 | 733,599 |
| 2018-11-05 | $62.43 | $63.24 | $62.22 | $62.92 | $56.61 | 1,459,315 |
| 2018-11-02 | $63.57 | $64.03 | $61.57 | $62.19 | $55.95 | 2,104,473 |
| 2018-11-01 | $63.09 | $63.34 | $62.52 | $62.69 | $56.40 | 1,583,802 |
| 2018-10-31 | $63.70 | $63.90 | $62.77 | $63.26 | $56.92 | 1,839,121 |
| 2018-10-30 | $64.28 | $64.40 | $63.15 | $64.03 | $57.61 | 1,459,003 |
| 2018-10-29 | $63.04 | $64.02 | $62.87 | $63.93 | $57.52 | 1,045,786 |
| 2018-10-26 | $63.90 | $64.48 | $62.22 | $62.77 | $56.48 | 1,627,740 |
| 2018-10-25 | $64.34 | $64.43 | $63.33 | $63.67 | $57.29 | 1,691,233 |
| 2018-10-24 | $63.58 | $65.29 | $63.24 | $64.87 | $58.37 | 1,483,278 |
| 2018-10-23 | $63.35 | $63.81 | $62.85 | $63.30 | $56.95 | 1,541,989 |
| 2018-10-22 | $63.32 | $63.71 | $62.95 | $63.20 | $56.86 | 1,147,057 |
| 2018-10-19 | $62.35 | $63.72 | $62.24 | $63.33 | $56.98 | 1,300,449 |
| 2018-10-18 | $62.62 | $62.75 | $61.81 | $62.18 | $55.95 | 1,654,437 |
| 2018-10-17 | $62.07 | $62.86 | $62.00 | $62.49 | $56.22 | 1,930,510 |
| 2018-10-16 | $61.41 | $62.40 | $61.09 | $61.96 | $55.75 | 1,769,940 |
| 2018-10-15 | $61.50 | $61.96 | $61.29 | $61.37 | $55.22 | 1,615,946 |
| 2018-10-12 | $61.62 | $61.74 | $60.98 | $61.52 | $55.35 | 1,660,604 |
| 2018-10-11 | $63.39 | $63.54 | $61.51 | $61.68 | $55.50 | 2,396,188 |
| 2018-10-10 | $63.30 | $64.02 | $63.00 | $63.04 | $56.72 | 1,841,909 |
| 2018-10-09 | $62.96 | $63.60 | $62.72 | $63.36 | $57.01 | 1,440,803 |
| 2018-10-08 | $62.65 | $63.23 | $62.24 | $62.83 | $56.53 | 1,316,235 |
| 2018-10-05 | $61.54 | $62.61 | $61.54 | $62.40 | $56.14 | 1,493,827 |
| 2018-10-04 | $61.02 | $61.78 | $60.61 | $61.54 | $55.37 | 906,896 |
| 2018-10-03 | $62.10 | $62.31 | $60.56 | $61.09 | $54.96 | 1,472,961 |
| 2018-10-02 | $61.58 | $62.32 | $61.58 | $62.16 | $55.93 | 1,177,684 |
| 2018-10-01 | $61.27 | $61.60 | $61.08 | $61.52 | $55.35 | 927,810 |
| 2018-09-28 | $60.83 | $61.47 | $60.72 | $61.44 | $55.28 | 1,697,432 |
| 2018-09-27 | $60.40 | $61.00 | $60.23 | $60.56 | $54.49 | 1,072,415 |
| 2018-09-26 | $60.91 | $61.10 | $60.15 | $60.20 | $54.16 | 1,511,490 |
| 2018-09-25 | $61.47 | $61.55 | $60.42 | $60.68 | $54.60 | 1,484,385 |
| 2018-09-24 | $61.99 | $62.27 | $61.43 | $61.48 | $55.32 | 1,131,276 |
| 2018-09-21 | $61.57 | $62.47 | $61.33 | $62.16 | $55.93 | 2,685,832 |
| 2018-09-20 | $61.41 | $61.80 | $61.04 | $61.77 | $55.58 | 1,265,522 |
| 2018-09-19 | $63.60 | $63.60 | $61.68 | $62.03 | $55.36 | 1,391,851 |
| 2018-09-18 | $63.62 | $63.88 | $63.35 | $63.64 | $56.79 | 807,736 |
| 2018-09-17 | $63.57 | $63.81 | $63.21 | $63.77 | $56.91 | 984,024 |
| 2018-09-14 | $63.34 | $63.57 | $62.69 | $63.53 | $56.70 | 1,120,056 |
| 2018-09-13 | $63.19 | $63.62 | $62.90 | $63.61 | $56.77 | 868,611 |
| 2018-09-12 | $63.24 | $63.75 | $63.15 | $63.21 | $56.41 | 1,276,066 |
| 2018-09-11 | $63.46 | $63.68 | $63.07 | $63.27 | $56.46 | 1,048,249 |
| 2018-09-10 | $62.92 | $63.54 | $62.79 | $63.30 | $56.49 | 1,032,355 |
| 2018-09-07 | $63.02 | $63.36 | $62.64 | $62.81 | $56.05 | 1,187,784 |
| 2018-09-06 | $63.30 | $63.85 | $63.08 | $63.51 | $56.68 | 1,061,598 |
| 2018-09-05 | $62.47 | $63.45 | $62.44 | $63.38 | $56.56 | 952,951 |
| 2018-09-04 | $62.48 | $62.96 | $62.30 | $62.42 | $55.71 | 1,314,052 |
| 2018-08-31 | $62.56 | $62.84 | $62.10 | $62.43 | $55.71 | 1,291,877 |
| 2018-08-30 | $62.52 | $62.83 | $62.23 | $62.64 | $55.90 | 1,356,425 |
| 2018-08-29 | $62.10 | $62.22 | $61.75 | $62.18 | $55.49 | 847,559 |
| 2018-08-28 | $62.14 | $62.24 | $61.69 | $61.84 | $55.19 | 1,302,370 |
| 2018-08-27 | $62.93 | $62.93 | $61.85 | $62.21 | $55.52 | 1,023,556 |
| 2018-08-24 | $62.52 | $62.81 | $62.06 | $62.76 | $56.01 | 882,800 |
| 2018-08-23 | $62.34 | $62.75 | $62.25 | $62.43 | $55.71 | 727,785 |
| 2018-08-22 | $62.92 | $63.08 | $62.09 | $62.36 | $55.65 | 1,195,798 |
| 2018-08-21 | $63.08 | $63.08 | $62.56 | $62.81 | $56.05 | 954,560 |
| 2018-08-20 | $63.31 | $63.53 | $62.91 | $63.12 | $56.33 | 871,202 |
| 2018-08-17 | $62.89 | $63.47 | $62.77 | $63.24 | $56.44 | 1,020,590 |
| 2018-08-16 | $62.29 | $63.00 | $62.10 | $62.99 | $56.21 | 1,773,593 |
| 2018-08-15 | $61.92 | $62.75 | $61.78 | $62.34 | $55.63 | 1,294,372 |
| 2018-08-14 | $61.57 | $62.15 | $61.54 | $61.80 | $55.15 | 1,091,612 |
| 2018-08-13 | $61.48 | $61.78 | $61.23 | $61.75 | $55.11 | 1,617,152 |
| 2018-08-10 | $61.30 | $61.80 | $61.20 | $61.35 | $54.75 | 1,192,429 |
| 2018-08-09 | $60.98 | $61.25 | $60.71 | $61.14 | $54.56 | 982,414 |
| 2018-08-08 | $60.74 | $61.15 | $60.49 | $60.95 | $54.39 | 942,686 |
| 2018-08-07 | $61.09 | $61.22 | $60.38 | $60.99 | $54.43 | 1,104,057 |
| 2018-08-06 | $60.84 | $61.46 | $60.83 | $61.09 | $54.52 | 990,325 |
| 2018-08-03 | $60.15 | $61.00 | $59.73 | $60.93 | $54.38 | 1,328,150 |
| 2018-08-02 | $59.70 | $60.27 | $59.36 | $60.00 | $53.55 | 1,386,391 |
| 2018-08-01 | $59.80 | $60.08 | $59.30 | $59.74 | $53.31 | 2,446,244 |
| 2018-07-31 | $60.01 | $60.81 | $59.65 | $60.72 | $54.19 | 2,144,391 |
| 2018-07-30 | $59.98 | $60.12 | $59.47 | $59.76 | $53.33 | 1,863,409 |
| 2018-07-27 | $60.18 | $60.59 | $59.88 | $60.08 | $53.62 | 1,168,068 |
| 2018-07-26 | $59.70 | $60.54 | $59.70 | $60.36 | $53.87 | 2,277,992 |
| 2018-07-25 | $58.92 | $59.54 | $58.73 | $59.34 | $52.96 | 2,130,877 |
| 2018-07-24 | $58.29 | $58.99 | $57.49 | $58.82 | $52.49 | 2,083,274 |
| 2018-07-23 | $58.76 | $58.88 | $58.14 | $58.46 | $52.17 | 1,358,945 |
| 2018-07-20 | $58.98 | $59.05 | $58.34 | $58.75 | $52.43 | 1,743,514 |
| 2018-07-19 | $58.79 | $59.39 | $58.66 | $59.16 | $52.80 | 1,674,637 |
| 2018-07-18 | $58.96 | $58.98 | $58.42 | $58.52 | $52.23 | 1,478,339 |
| 2018-07-17 | $59.17 | $59.25 | $58.68 | $58.87 | $52.54 | 1,926,153 |
| 2018-07-16 | $59.18 | $59.30 | $58.67 | $59.04 | $52.69 | 2,393,892 |
| 2018-07-13 | $59.14 | $59.48 | $58.81 | $59.14 | $52.78 | 1,842,550 |
| 2018-07-12 | $59.34 | $59.42 | $58.88 | $59.14 | $52.78 | 2,399,198 |
| 2018-07-11 | $58.86 | $59.30 | $58.75 | $59.25 | $52.88 | 1,770,542 |
| 2018-07-10 | $58.33 | $59.08 | $57.80 | $58.72 | $52.40 | 2,001,912 |
| 2018-07-09 | $60.61 | $60.68 | $58.24 | $58.46 | $52.17 | 2,145,945 |
| 2018-07-06 | $59.76 | $60.44 | $59.72 | $60.31 | $53.82 | 1,562,955 |
| 2018-07-05 | $59.61 | $59.76 | $59.15 | $59.72 | $53.30 | 2,330,846 |
| 2018-07-03 | $59.08 | $59.95 | $58.81 | $59.52 | $53.12 | 1,338,652 |
| 2018-07-02 | $58.60 | $59.09 | $58.36 | $59.02 | $52.67 | 1,601,755 |
| 2018-06-29 | $58.09 | $58.91 | $57.71 | $58.61 | $52.31 | 2,556,568 |
| 2018-06-28 | $58.15 | $58.53 | $57.96 | $58.28 | $52.01 | 1,762,112 |
| 2018-06-27 | $57.85 | $58.13 | $57.26 | $57.99 | $51.75 | 1,587,356 |
| 2018-06-26 | $57.25 | $57.98 | $57.10 | $57.55 | $51.36 | 2,506,328 |
| 2018-06-25 | $56.33 | $57.36 | $56.28 | $57.33 | $51.16 | 2,908,259 |
| 2018-06-22 | $56.58 | $56.73 | $55.88 | $56.03 | $50.00 | 2,479,422 |
| 2018-06-21 | $55.61 | $55.98 | $55.46 | $55.70 | $49.71 | 1,219,086 |
| 2018-06-20 | $55.87 | $55.90 | $55.44 | $55.81 | $49.81 | 1,152,725 |
| 2018-06-19 | $55.23 | $56.22 | $54.95 | $55.76 | $49.76 | 2,132,077 |
| 2018-06-18 | $54.56 | $55.10 | $54.50 | $55.09 | $49.16 | 2,393,258 |
| 2018-06-15 | $54.03 | $54.70 | $53.69 | $54.63 | $48.75 | 3,192,896 |
| 2018-06-14 | $53.53 | $54.08 | $53.40 | $53.99 | $48.18 | 2,334,064 |
| 2018-06-13 | $53.83 | $54.06 | $53.29 | $53.43 | $47.68 | 2,293,235 |
| 2018-06-12 | $52.83 | $53.88 | $52.79 | $53.68 | $47.91 | 2,003,122 |
| 2018-06-11 | $53.61 | $53.63 | $52.76 | $52.87 | $47.18 | 1,835,560 |
| 2018-06-08 | $53.80 | $54.03 | $53.37 | $53.56 | $47.80 | 1,391,096 |
| 2018-06-07 | $53.69 | $54.17 | $53.15 | $53.60 | $47.83 | 2,194,842 |
| 2018-06-06 | $55.02 | $55.03 | $53.51 | $53.64 | $47.87 | 2,206,711 |
| 2018-06-05 | $55.52 | $55.67 | $54.89 | $54.99 | $49.07 | 1,444,775 |
| 2018-06-04 | $55.97 | $56.24 | $55.49 | $55.50 | $49.53 | 2,165,188 |
| 2018-06-01 | $56.65 | $56.92 | $55.59 | $55.80 | $49.80 | 2,536,060 |
| 2018-05-31 | $57.16 | $57.43 | $56.81 | $57.08 | $50.94 | 2,076,541 |
| 2018-05-30 | $56.68 | $57.34 | $56.40 | $57.14 | $50.99 | 2,262,947 |
| 2018-05-29 | $56.45 | $57.28 | $56.36 | $56.81 | $50.70 | 3,023,588 |
| 2018-05-25 | $56.75 | $56.80 | $56.23 | $56.26 | $50.21 | 2,806,556 |
| 2018-05-24 | $56.54 | $56.66 | $56.06 | $56.63 | $50.54 | 2,857,950 |
| 2018-05-23 | $57.43 | $57.85 | $55.31 | $56.54 | $50.46 | 5,314,582 |
| 2018-05-22 | $57.44 | $57.96 | $57.39 | $57.78 | $51.11 | 1,759,153 |
| 2018-05-21 | $57.49 | $57.55 | $56.94 | $57.47 | $50.83 | 1,741,997 |
| 2018-05-18 | $57.06 | $57.62 | $56.92 | $57.32 | $50.70 | 1,844,558 |
| 2018-05-17 | $57.50 | $57.71 | $56.96 | $57.10 | $50.51 | 1,888,017 |
| 2018-05-16 | $57.49 | $57.86 | $57.21 | $57.44 | $50.81 | 2,636,959 |
| 2018-05-15 | $57.34 | $57.52 | $56.80 | $57.39 | $50.76 | 1,494,310 |
| 2018-05-14 | $58.06 | $58.28 | $57.28 | $57.53 | $50.89 | 2,212,740 |
| 2018-05-11 | $58.00 | $58.09 | $57.71 | $58.04 | $51.34 | 945,024 |
| 2018-05-10 | $57.54 | $57.98 | $57.16 | $57.95 | $51.26 | 1,289,331 |
| 2018-05-09 | $57.47 | $57.47 | $56.38 | $57.00 | $50.42 | 1,720,293 |
| 2018-05-08 | $58.59 | $58.71 | $57.22 | $57.32 | $50.70 | 2,113,949 |
| 2018-05-07 | $59.10 | $59.18 | $58.60 | $58.73 | $51.95 | 1,672,394 |
| 2018-05-04 | $59.09 | $59.25 | $58.67 | $59.04 | $52.22 | 1,828,004 |
| 2018-05-03 | $59.15 | $59.53 | $58.52 | $58.87 | $52.07 | 1,777,397 |
| 2018-05-02 | $59.71 | $59.99 | $59.34 | $59.69 | $52.80 | 1,671,397 |
| 2018-05-01 | $60.38 | $60.45 | $59.58 | $59.75 | $52.85 | 2,356,743 |
| 2018-04-30 | $60.59 | $60.87 | $60.13 | $60.25 | $53.29 | 2,872,487 |
| 2018-04-27 | $59.93 | $60.89 | $59.77 | $60.62 | $53.62 | 1,288,622 |
| 2018-04-26 | $59.41 | $60.17 | $59.03 | $60.02 | $53.09 | 1,640,362 |
| 2018-04-25 | $59.23 | $59.60 | $58.75 | $59.37 | $52.51 | 1,718,726 |
| 2018-04-24 | $59.29 | $59.91 | $59.06 | $59.44 | $52.58 | 2,045,274 |
| 2018-04-23 | $59.37 | $59.79 | $58.91 | $59.21 | $52.37 | 1,288,025 |
| 2018-04-20 | $59.94 | $59.94 | $58.93 | $59.22 | $52.38 | 1,478,660 |
| 2018-04-19 | $59.79 | $59.99 | $59.27 | $59.86 | $52.95 | 1,107,056 |
| 2018-04-18 | $60.44 | $60.82 | $59.89 | $59.90 | $52.98 | 1,371,519 |
| 2018-04-17 | $59.74 | $60.45 | $59.61 | $60.24 | $53.28 | 1,738,680 |
| 2018-04-16 | $59.30 | $59.83 | $59.12 | $59.68 | $52.79 | 1,620,106 |
| 2018-04-13 | $58.85 | $59.35 | $58.85 | $59.03 | $52.21 | 1,221,294 |
| 2018-04-12 | $59.42 | $59.73 | $58.61 | $58.64 | $51.87 | 1,719,813 |
| 2018-04-11 | $59.30 | $59.76 | $59.21 | $59.41 | $52.55 | 1,450,491 |
| 2018-04-10 | $59.89 | $59.90 | $59.25 | $59.31 | $52.46 | 1,568,824 |
| 2018-04-09 | $59.62 | $60.24 | $59.58 | $59.71 | $52.82 | 1,576,582 |
| 2018-04-06 | $60.06 | $60.41 | $59.44 | $59.65 | $52.76 | 1,769,333 |
| 2018-04-05 | $59.42 | $60.21 | $58.77 | $60.01 | $53.08 | 1,797,134 |
| 2018-04-04 | $59.12 | $59.80 | $58.77 | $59.53 | $52.66 | 2,609,372 |
| 2018-04-03 | $58.60 | $59.57 | $58.30 | $59.30 | $52.45 | 2,708,553 |
| 2018-04-02 | $59.05 | $59.75 | $58.30 | $58.67 | $51.90 | 2,584,090 |
| 2018-03-29 | $58.75 | $59.39 | $58.54 | $58.92 | $52.12 | 1,846,320 |
| 2018-03-28 | $58.78 | $59.15 | $58.22 | $58.47 | $51.72 | 1,925,329 |
| 2018-03-27 | $57.66 | $59.35 | $57.45 | $58.59 | $51.82 | 2,509,230 |
| 2018-03-26 | $57.00 | $57.68 | $56.90 | $57.53 | $50.89 | 1,404,321 |
| 2018-03-23 | $57.66 | $58.18 | $56.65 | $56.79 | $50.23 | 1,353,738 |
| 2018-03-22 | $57.59 | $58.81 | $57.28 | $57.51 | $50.87 | 1,951,549 |
| 2018-03-21 | $57.79 | $58.26 | $57.16 | $57.46 | $50.83 | 1,535,164 |
| 2018-03-20 | $58.08 | $58.27 | $57.49 | $57.67 | $51.01 | 1,500,244 |
| 2018-03-19 | $58.33 | $58.37 | $57.70 | $58.04 | $51.34 | 2,159,069 |
| 2018-03-16 | $57.72 | $58.48 | $57.66 | $58.26 | $51.53 | 3,839,242 |
| 2018-03-15 | $57.21 | $57.88 | $57.08 | $57.58 | $50.93 | 2,131,179 |
| 2018-03-14 | $56.79 | $57.49 | $56.75 | $57.19 | $50.59 | 1,711,279 |
| 2018-03-13 | $57.26 | $57.45 | $56.34 | $56.68 | $50.14 | 2,841,339 |
| 2018-03-12 | $57.34 | $58.30 | $56.85 | $57.06 | $50.47 | 3,153,234 |
| 2018-03-09 | $56.88 | $57.25 | $56.64 | $57.24 | $50.63 | 1,634,017 |
| 2018-03-08 | $56.49 | $57.12 | $56.49 | $56.87 | $50.30 | 2,130,475 |
| 2018-03-07 | $56.65 | $57.06 | $56.13 | $56.29 | $49.79 | 2,226,910 |
| 2018-03-06 | $57.55 | $57.59 | $56.57 | $56.68 | $50.14 | 1,876,980 |
| 2018-03-05 | $56.42 | $57.85 | $56.34 | $57.72 | $51.06 | 1,812,025 |
| 2018-03-02 | $56.58 | $57.41 | $56.53 | $57.10 | $50.07 | 2,678,411 |
| 2018-03-01 | $57.00 | $57.73 | $56.45 | $56.55 | $49.59 | 2,715,368 |
| 2018-02-28 | $57.67 | $57.88 | $57.00 | $57.00 | $49.98 | 1,907,223 |
| 2018-02-27 | $58.96 | $59.15 | $57.38 | $57.39 | $50.32 | 1,776,927 |
| 2018-02-26 | $59.39 | $59.39 | $58.50 | $58.82 | $51.58 | 1,694,003 |
| 2018-02-23 | $57.60 | $59.59 | $57.48 | $59.47 | $52.15 | 2,501,481 |
| 2018-02-22 | $57.48 | $58.06 | $57.13 | $57.48 | $50.40 | 3,196,841 |
| 2018-02-21 | $58.11 | $58.64 | $57.34 | $57.36 | $50.30 | 1,897,368 |
| 2018-02-20 | $58.78 | $59.01 | $57.96 | $58.17 | $51.01 | 1,142,376 |
| 2018-02-16 | $58.47 | $59.38 | $58.47 | $59.12 | $51.84 | 1,481,470 |
| 2018-02-15 | $57.84 | $58.58 | $57.65 | $58.57 | $51.36 | 3,189,098 |
| 2018-02-14 | $57.29 | $57.77 | $56.84 | $57.58 | $50.49 | 2,543,262 |
| 2018-02-13 | $57.23 | $57.79 | $56.62 | $57.62 | $50.52 | 1,735,342 |
| 2018-02-12 | $57.08 | $57.86 | $56.51 | $57.53 | $50.45 | 2,167,991 |
| 2018-02-09 | $56.27 | $57.43 | $55.93 | $57.02 | $50.00 | 2,744,763 |
| 2018-02-08 | $56.81 | $57.15 | $56.10 | $56.11 | $49.20 | 2,459,471 |
| 2018-02-07 | $57.55 | $58.21 | $56.88 | $56.89 | $49.88 | 3,212,677 |
| 2018-02-06 | $57.69 | $57.94 | $56.76 | $57.54 | $50.45 | 3,538,257 |
| 2018-02-05 | $59.06 | $59.59 | $58.33 | $58.33 | $51.15 | 4,069,524 |
| 2018-02-02 | $58.39 | $59.58 | $58.04 | $59.35 | $52.04 | 6,513,620 |
| 2018-02-01 | $63.14 | $63.42 | $59.33 | $60.16 | $52.75 | 5,772,008 |
| 2018-01-31 | $62.63 | $63.16 | $62.33 | $63.09 | $55.32 | 2,508,781 |
| 2018-01-30 | $62.38 | $63.15 | $62.23 | $62.56 | $54.86 | 2,341,849 |
| 2018-01-29 | $63.52 | $63.84 | $62.20 | $62.44 | $54.75 | 2,611,539 |
| 2018-01-26 | $64.85 | $64.99 | $63.29 | $64.07 | $56.18 | 3,448,077 |
| 2018-01-25 | $61.17 | $64.88 | $61.08 | $64.57 | $56.62 | 6,084,658 |
| 2018-01-24 | $61.01 | $61.48 | $60.52 | $61.13 | $53.60 | 4,657,691 |
| 2018-01-23 | $60.20 | $61.63 | $60.18 | $61.12 | $53.59 | 3,960,700 |
| 2018-01-22 | $61.12 | $61.34 | $60.61 | $60.76 | $53.28 | 2,492,123 |
| 2018-01-19 | $60.98 | $61.19 | $60.65 | $60.79 | $53.30 | 2,152,273 |
| 2018-01-18 | $61.76 | $61.76 | $60.65 | $60.81 | $53.32 | 4,161,388 |
| 2018-01-17 | $60.94 | $61.78 | $60.87 | $61.65 | $54.06 | 1,912,904 |
| 2018-01-16 | $61.36 | $61.64 | $60.33 | $60.95 | $53.44 | 2,079,259 |
| 2018-01-12 | $61.42 | $61.92 | $61.22 | $61.35 | $53.80 | 2,804,659 |
| 2018-01-11 | $61.14 | $61.53 | $60.99 | $61.52 | $53.94 | 1,822,442 |
| 2018-01-10 | $61.60 | $61.63 | $61.15 | $61.32 | $53.77 | 1,715,957 |
| 2018-01-09 | $62.20 | $62.39 | $61.46 | $61.78 | $54.17 | 2,255,266 |
| 2018-01-08 | $61.82 | $62.29 | $61.56 | $62.25 | $54.58 | 1,803,390 |
| 2018-01-05 | $61.85 | $62.09 | $61.37 | $61.82 | $54.21 | 2,264,180 |
| 2018-01-04 | $62.52 | $62.61 | $61.61 | $61.71 | $54.11 | 2,292,367 |
| 2018-01-03 | $62.94 | $63.35 | $62.30 | $62.59 | $54.88 | 2,311,780 |
| 2018-01-02 | $63.18 | $63.44 | $62.53 | $63.15 | $55.37 | 4,243,862 |
| 2017-12-29 | $62.87 | $63.41 | $62.87 | $63.18 | $55.40 | 1,536,061 |
| 2017-12-28 | $62.79 | $63.00 | $62.53 | $62.95 | $55.20 | 1,033,884 |
| 2017-12-27 | $62.32 | $62.69 | $62.14 | $62.53 | $54.83 | 1,119,495 |
| 2017-12-26 | $62.62 | $62.76 | $61.93 | $61.96 | $54.33 | 653,760 |
| 2017-12-22 | $62.22 | $62.53 | $61.99 | $62.37 | $54.69 | 1,230,574 |
| 2017-12-21 | $61.86 | $62.46 | $61.68 | $61.98 | $54.35 | 1,572,049 |
| 2017-12-20 | $62.69 | $62.93 | $62.21 | $62.22 | $54.56 | 964,579 |
| 2017-12-19 | $63.84 | $63.97 | $62.54 | $62.59 | $54.88 | 1,338,559 |
| 2017-12-18 | $64.58 | $64.83 | $63.85 | $63.91 | $56.04 | 1,422,597 |
| 2017-12-15 | $64.55 | $64.91 | $64.35 | $64.62 | $56.66 | 2,694,491 |
| 2017-12-14 | $64.91 | $65.20 | $64.25 | $64.78 | $56.39 | 1,746,050 |
| 2017-12-13 | $64.80 | $65.52 | $64.43 | $65.08 | $56.65 | 1,926,227 |
| 2017-12-12 | $65.46 | $65.61 | $64.13 | $64.21 | $55.89 | 1,608,345 |
| 2017-12-11 | $65.22 | $65.79 | $64.96 | $65.70 | $57.19 | 1,541,168 |
| 2017-12-08 | $64.84 | $65.23 | $64.57 | $65.22 | $56.77 | 1,735,464 |
| 2017-12-07 | $65.10 | $65.10 | $64.47 | $64.91 | $56.50 | 2,394,115 |
| 2017-12-06 | $64.96 | $65.35 | $64.84 | $65.11 | $56.68 | 1,524,412 |
| 2017-12-05 | $65.50 | $65.50 | $64.32 | $64.88 | $56.48 | 2,019,634 |
| 2017-12-04 | $65.53 | $66.11 | $65.32 | $65.48 | $57.00 | 2,105,911 |
| 2017-12-01 | $65.15 | $66.12 | $65.05 | $65.43 | $56.95 | 3,423,591 |
| 2017-11-30 | $64.57 | $64.94 | $64.43 | $64.85 | $56.45 | 3,708,376 |
| 2017-11-29 | $64.48 | $65.03 | $64.26 | $64.61 | $56.24 | 1,599,404 |
| 2017-11-28 | $64.57 | $64.96 | $64.45 | $64.56 | $56.20 | 1,141,920 |
| 2017-11-27 | $64.20 | $64.64 | $64.01 | $64.42 | $56.08 | 968,328 |
| 2017-11-24 | $64.05 | $64.33 | $63.97 | $64.33 | $56.00 | 621,455 |
| 2017-11-22 | $63.86 | $63.96 | $63.44 | $63.81 | $55.54 | 1,461,295 |
| 2017-11-21 | $63.87 | $64.20 | $63.82 | $63.93 | $55.65 | 1,292,042 |
| 2017-11-20 | $64.25 | $64.26 | $63.60 | $63.84 | $55.57 | 1,479,336 |
| 2017-11-17 | $64.62 | $64.89 | $64.06 | $64.21 | $55.89 | 1,601,024 |
| 2017-11-16 | $65.00 | $65.23 | $64.56 | $64.89 | $56.48 | 1,677,272 |
| 2017-11-15 | $65.91 | $66.15 | $64.96 | $65.00 | $56.58 | 1,607,826 |
| 2017-11-14 | $64.61 | $65.85 | $64.46 | $65.81 | $57.29 | 1,760,142 |
| 2017-11-13 | $64.10 | $64.83 | $64.01 | $64.76 | $56.37 | 1,412,071 |
| 2017-11-10 | $64.30 | $64.42 | $63.85 | $64.07 | $55.77 | 1,497,934 |
| 2017-11-09 | $64.54 | $64.87 | $64.36 | $64.68 | $56.30 | 1,298,388 |
| 2017-11-08 | $64.43 | $65.01 | $64.10 | $64.63 | $56.26 | 2,042,210 |
| 2017-11-07 | $64.00 | $64.62 | $63.58 | $64.52 | $56.16 | 1,988,478 |
| 2017-11-06 | $63.58 | $64.02 | $63.27 | $63.70 | $55.45 | 2,325,882 |
| 2017-11-03 | $63.13 | $64.04 | $63.04 | $63.54 | $55.31 | 1,381,888 |
| 2017-11-02 | $63.13 | $63.27 | $62.25 | $63.23 | $55.04 | 1,995,838 |
| 2017-11-01 | $62.79 | $63.06 | $61.98 | $62.68 | $54.56 | 2,620,560 |
| 2017-10-31 | $62.45 | $62.83 | $62.31 | $62.64 | $54.53 | 1,958,573 |
| 2017-10-30 | $62.62 | $62.66 | $62.11 | $62.49 | $54.40 | 1,925,123 |
| 2017-10-27 | $62.14 | $62.84 | $62.12 | $62.79 | $54.66 | 1,266,391 |
| 2017-10-26 | $62.52 | $62.84 | $62.15 | $62.24 | $54.18 | 1,614,751 |
| 2017-10-25 | $62.15 | $62.36 | $61.59 | $62.34 | $54.26 | 1,782,396 |
| 2017-10-24 | $62.07 | $62.50 | $61.83 | $62.42 | $54.33 | 1,652,170 |
| 2017-10-23 | $62.26 | $62.42 | $61.89 | $62.37 | $54.29 | 1,260,413 |
| 2017-10-20 | $61.89 | $62.21 | $61.79 | $62.13 | $54.08 | 1,010,936 |
| 2017-10-19 | $61.56 | $62.06 | $61.43 | $62.06 | $54.02 | 1,619,702 |
| 2017-10-18 | $61.60 | $61.66 | $61.25 | $61.44 | $53.48 | 1,039,320 |
| 2017-10-17 | $61.25 | $61.76 | $61.10 | $61.74 | $53.74 | 1,340,296 |
| 2017-10-16 | $61.54 | $61.72 | $60.99 | $61.20 | $53.27 | 2,079,225 |
| 2017-10-13 | $61.97 | $62.20 | $61.51 | $61.65 | $53.66 | 1,480,826 |
| 2017-10-12 | $61.26 | $61.95 | $61.11 | $61.67 | $53.68 | 1,749,319 |
| 2017-10-11 | $60.66 | $61.42 | $60.54 | $61.30 | $53.36 | 1,813,322 |
| 2017-10-10 | $60.27 | $60.69 | $60.08 | $60.66 | $52.80 | 1,636,814 |
| 2017-10-09 | $60.44 | $60.68 | $60.25 | $60.32 | $52.51 | 1,769,065 |
| 2017-10-06 | $60.42 | $60.61 | $60.13 | $60.38 | $52.56 | 1,593,617 |
| 2017-10-05 | $60.82 | $60.84 | $60.32 | $60.63 | $52.78 | 1,108,019 |
| 2017-10-04 | $60.36 | $60.85 | $60.07 | $60.79 | $52.92 | 1,585,696 |
| 2017-10-03 | $60.31 | $60.39 | $59.59 | $60.21 | $52.41 | 1,610,476 |
| 2017-10-02 | $60.51 | $60.72 | $60.28 | $60.38 | $52.56 | 1,289,991 |
| 2017-09-29 | $60.50 | $60.73 | $60.25 | $60.44 | $52.61 | 3,064,070 |
| 2017-09-28 | $60.48 | $60.94 | $60.01 | $60.57 | $52.72 | 2,710,185 |
| 2017-09-27 | $61.04 | $61.19 | $60.25 | $60.43 | $52.60 | 1,129,944 |
| 2017-09-26 | $61.49 | $61.64 | $61.18 | $61.34 | $53.39 | 1,208,821 |
| 2017-09-25 | $60.78 | $61.55 | $60.66 | $61.47 | $53.51 | 1,272,998 |
| 2017-09-22 | $61.59 | $61.65 | $60.67 | $60.71 | $52.85 | 1,673,805 |
| 2017-09-21 | $61.48 | $61.85 | $61.30 | $61.44 | $53.48 | 1,125,399 |
| 2017-09-20 | $61.96 | $61.98 | $61.14 | $61.48 | $53.52 | 1,540,917 |
| 2017-09-19 | $61.74 | $61.93 | $61.42 | $61.77 | $53.77 | 1,445,019 |
| 2017-09-18 | $62.55 | $62.56 | $61.21 | $61.69 | $53.70 | 1,450,340 |
| 2017-09-15 | $62.81 | $63.17 | $62.50 | $62.86 | $54.30 | 2,124,382 |
| 2017-09-14 | $62.34 | $63.10 | $62.15 | $63.05 | $54.46 | 1,445,160 |
| 2017-09-13 | $62.57 | $62.80 | $62.27 | $62.37 | $53.88 | 1,104,464 |
| 2017-09-12 | $64.15 | $64.15 | $62.36 | $62.64 | $54.11 | 1,288,552 |
| 2017-09-11 | $63.44 | $64.19 | $63.25 | $64.11 | $55.38 | 1,375,981 |
| 2017-09-08 | $63.10 | $63.66 | $62.96 | $63.49 | $54.84 | 1,125,695 |
| 2017-09-07 | $62.77 | $63.27 | $62.57 | $63.20 | $54.59 | 1,575,060 |
| 2017-09-06 | $63.13 | $63.13 | $62.46 | $62.61 | $54.08 | 1,763,610 |
| 2017-09-05 | $62.62 | $62.96 | $62.36 | $62.95 | $54.38 | 1,315,758 |
| 2017-09-01 | $63.18 | $63.18 | $62.51 | $62.57 | $54.05 | 1,102,478 |
| 2017-08-31 | $63.30 | $63.46 | $62.90 | $63.00 | $54.42 | 1,780,725 |
| 2017-08-30 | $63.33 | $63.44 | $63.00 | $63.24 | $54.63 | 883,083 |
| 2017-08-29 | $63.41 | $63.67 | $63.21 | $63.29 | $54.67 | 647,325 |
| 2017-08-28 | $63.11 | $63.35 | $62.99 | $63.27 | $54.65 | 1,141,696 |
| 2017-08-25 | $63.05 | $63.39 | $62.96 | $63.08 | $54.49 | 1,325,430 |
| 2017-08-24 | $63.14 | $63.40 | $62.93 | $62.97 | $54.39 | 1,390,484 |
| 2017-08-23 | $62.94 | $63.19 | $62.76 | $63.14 | $54.54 | 1,527,603 |
| 2017-08-22 | $62.91 | $63.04 | $62.64 | $62.91 | $54.34 | 2,187,091 |
| 2017-08-21 | $63.12 | $63.18 | $62.74 | $62.97 | $54.39 | 1,266,785 |
| 2017-08-18 | $62.37 | $63.18 | $62.06 | $63.06 | $54.47 | 1,475,888 |
| 2017-08-17 | $62.85 | $62.97 | $62.39 | $62.46 | $53.95 | 989,003 |
| 2017-08-16 | $62.60 | $62.88 | $62.36 | $62.80 | $54.25 | 808,770 |
| 2017-08-15 | $61.94 | $62.60 | $61.90 | $62.57 | $54.05 | 954,309 |
| 2017-08-14 | $61.89 | $62.25 | $61.85 | $62.17 | $53.70 | 885,340 |
| 2017-08-11 | $62.00 | $62.29 | $61.59 | $61.86 | $53.44 | 1,409,288 |
| 2017-08-10 | $61.75 | $62.33 | $61.49 | $62.22 | $53.75 | 2,107,253 |
| 2017-08-09 | $62.54 | $62.54 | $61.63 | $61.73 | $53.32 | 1,426,443 |
| 2017-08-08 | $61.95 | $62.35 | $61.77 | $62.31 | $53.82 | 1,030,296 |
| 2017-08-07 | $61.59 | $62.08 | $61.40 | $62.05 | $53.60 | 1,521,917 |
| 2017-08-04 | $61.74 | $61.83 | $61.13 | $61.58 | $53.19 | 1,171,953 |
| 2017-08-03 | $60.95 | $61.88 | $60.95 | $61.88 | $53.45 | 1,924,515 |
| 2017-08-02 | $60.64 | $61.06 | $60.37 | $61.06 | $52.74 | 1,152,808 |
| 2017-08-01 | $60.93 | $61.06 | $60.54 | $60.89 | $52.60 | 1,789,142 |
| 2017-07-31 | $60.40 | $60.95 | $60.26 | $60.79 | $52.51 | 1,190,295 |
| 2017-07-28 | $60.64 | $60.97 | $60.22 | $60.53 | $52.29 | 1,116,325 |
| 2017-07-27 | $60.81 | $61.09 | $60.40 | $60.71 | $52.44 | 2,198,402 |
| 2017-07-26 | $60.40 | $60.96 | $60.30 | $60.94 | $52.64 | 916,320 |
| 2017-07-25 | $60.78 | $60.82 | $60.38 | $60.48 | $52.24 | 883,503 |
| 2017-07-24 | $61.55 | $61.56 | $60.61 | $60.74 | $52.47 | 1,066,350 |
| 2017-07-21 | $61.12 | $61.56 | $60.97 | $61.54 | $53.16 | 1,184,849 |
| 2017-07-20 | $60.70 | $61.22 | $60.59 | $61.21 | $52.87 | 968,000 |
| 2017-07-19 | $60.56 | $60.73 | $60.37 | $60.67 | $52.41 | 723,180 |
| 2017-07-18 | $60.43 | $60.63 | $60.32 | $60.44 | $52.21 | 964,531 |
| 2017-07-17 | $60.21 | $60.43 | $59.96 | $60.32 | $52.11 | 902,516 |
| 2017-07-14 | $60.37 | $60.47 | $60.07 | $60.22 | $52.02 | 835,089 |
| 2017-07-13 | $60.01 | $60.21 | $59.76 | $59.90 | $51.74 | 1,315,113 |
| 2017-07-12 | $60.31 | $60.56 | $59.95 | $60.02 | $51.85 | 1,615,711 |
| 2017-07-11 | $59.98 | $60.10 | $59.55 | $59.82 | $51.67 | 1,244,573 |
| 2017-07-10 | $60.15 | $60.40 | $59.90 | $59.91 | $51.75 | 1,258,979 |
| 2017-07-07 | $60.07 | $60.34 | $59.91 | $60.07 | $51.89 | 1,123,907 |
| 2017-07-06 | $59.91 | $60.09 | $59.66 | $59.99 | $51.82 | 1,333,024 |
| 2017-07-05 | $60.53 | $60.53 | $59.90 | $60.07 | $51.89 | 1,414,006 |
| 2017-07-03 | $60.74 | $60.81 | $60.36 | $60.41 | $52.18 | 798,733 |
| 2017-06-30 | $60.70 | $61.16 | $60.59 | $60.71 | $52.44 | 1,790,949 |
| 2017-06-29 | $61.04 | $61.67 | $60.52 | $60.70 | $52.43 | 1,047,300 |
| 2017-06-28 | $62.26 | $62.30 | $61.19 | $61.23 | $52.89 | 985,541 |
| 2017-06-27 | $62.36 | $62.51 | $61.69 | $61.99 | $53.55 | 1,779,940 |
| 2017-06-26 | $62.41 | $62.84 | $62.12 | $62.66 | $54.13 | 1,050,263 |
| 2017-06-23 | $62.12 | $62.57 | $62.11 | $62.25 | $53.77 | 1,458,005 |
| 2017-06-22 | $62.51 | $62.70 | $62.17 | $62.20 | $53.73 | 842,615 |
| 2017-06-21 | $62.95 | $63.07 | $62.40 | $62.72 | $54.18 | 1,164,005 |
| 2017-06-20 | $62.82 | $63.01 | $62.63 | $62.85 | $54.29 | 903,868 |
| 2017-06-19 | $63.22 | $63.34 | $62.56 | $62.79 | $54.24 | 861,877 |
| 2017-06-16 | $62.71 | $63.28 | $62.63 | $63.24 | $54.63 | 2,868,508 |
| 2017-06-15 | $62.43 | $62.70 | $62.18 | $62.62 | $54.09 | 1,007,991 |
| 2017-06-14 | $62.67 | $62.96 | $62.16 | $62.45 | $53.95 | 1,058,382 |
| 2017-06-13 | $62.15 | $62.26 | $61.86 | $62.16 | $53.69 | 1,011,809 |
| 2017-06-12 | $62.34 | $62.68 | $61.67 | $62.25 | $53.77 | 1,207,869 |
| 2017-06-09 | $61.93 | $62.37 | $61.63 | $62.30 | $53.82 | 1,226,652 |
| 2017-06-08 | $62.55 | $62.55 | $61.49 | $62.11 | $53.65 | 1,501,655 |
| 2017-06-07 | $62.11 | $62.98 | $62.11 | $62.58 | $54.06 | 1,744,238 |
| 2017-06-06 | $62.26 | $62.39 | $62.08 | $62.16 | $53.69 | 1,769,381 |
| 2017-06-05 | $62.47 | $62.47 | $62.09 | $62.29 | $53.81 | 1,486,571 |
| 2017-06-02 | $62.66 | $62.68 | $61.89 | $62.37 | $53.88 | 2,205,296 |
| 2017-06-01 | $62.10 | $62.35 | $61.81 | $62.35 | $53.86 | 1,276,305 |
| 2017-05-31 | $61.54 | $62.19 | $61.51 | $62.07 | $53.62 | 1,511,855 |
| 2017-05-30 | $61.40 | $61.66 | $61.30 | $61.48 | $53.11 | 806,089 |
| 2017-05-26 | $61.34 | $61.58 | $61.24 | $61.40 | $53.04 | 825,534 |
| 2017-05-25 | $61.40 | $61.94 | $61.19 | $61.84 | $53.01 | 909,759 |
| 2017-05-24 | $61.28 | $61.46 | $61.14 | $61.41 | $52.64 | 1,023,325 |
| 2017-05-23 | $60.75 | $61.32 | $60.73 | $61.14 | $52.41 | 2,085,893 |
| 2017-05-22 | $60.10 | $60.84 | $59.95 | $60.74 | $52.07 | 1,057,696 |
| 2017-05-19 | $60.17 | $60.21 | $59.73 | $60.11 | $51.53 | 1,637,638 |
| 2017-05-18 | $60.41 | $60.78 | $59.85 | $60.24 | $51.64 | 1,443,977 |
| 2017-05-17 | $59.73 | $60.45 | $59.66 | $60.19 | $51.59 | 1,177,579 |
| 2017-05-16 | $60.15 | $60.27 | $59.60 | $59.63 | $51.11 | 1,075,405 |
| 2017-05-15 | $59.89 | $60.20 | $59.67 | $60.15 | $51.56 | 833,403 |
| 2017-05-12 | $59.44 | $59.97 | $59.44 | $59.88 | $51.33 | 794,936 |
| 2017-05-11 | $59.04 | $59.48 | $58.87 | $59.48 | $50.99 | 1,256,978 |
| 2017-05-10 | $59.38 | $59.50 | $58.97 | $59.23 | $50.77 | 1,167,231 |
| 2017-05-09 | $59.60 | $59.82 | $59.28 | $59.35 | $50.87 | 893,816 |
| 2017-05-08 | $59.68 | $59.81 | $59.37 | $59.76 | $51.23 | 1,125,782 |
| 2017-05-05 | $59.71 | $59.89 | $59.49 | $59.55 | $51.05 | 863,788 |
| 2017-05-04 | $58.11 | $59.52 | $58.11 | $59.49 | $50.99 | 1,304,896 |
| 2017-05-03 | $59.14 | $59.48 | $59.03 | $59.11 | $50.67 | 952,020 |
| 2017-05-02 | $59.28 | $59.55 | $58.82 | $59.22 | $50.76 | 1,160,937 |
| 2017-05-01 | $59.58 | $59.58 | $58.94 | $59.14 | $50.69 | 860,571 |
| 2017-04-28 | $59.72 | $59.74 | $59.18 | $59.40 | $50.92 | 2,020,107 |
| 2017-04-27 | $59.75 | $60.30 | $59.70 | $59.77 | $51.23 | 1,484,824 |
| 2017-04-26 | $59.95 | $60.16 | $59.71 | $59.74 | $51.21 | 1,072,586 |
| 2017-04-25 | $59.81 | $60.16 | $59.65 | $60.00 | $51.43 | 1,056,523 |
| 2017-04-24 | $60.00 | $60.19 | $59.51 | $60.03 | $51.46 | 1,026,113 |
| 2017-04-21 | $59.45 | $59.97 | $59.45 | $59.80 | $51.26 | 1,286,756 |
| 2017-04-20 | $59.58 | $59.58 | $59.03 | $59.44 | $50.95 | 1,125,177 |
| 2017-04-19 | $60.12 | $60.14 | $59.33 | $59.64 | $51.12 | 1,414,727 |
| 2017-04-18 | $60.20 | $60.50 | $59.89 | $60.14 | $51.55 | 1,385,727 |
| 2017-04-17 | $59.78 | $60.34 | $59.73 | $60.29 | $51.68 | 1,513,553 |
| 2017-04-13 | $59.71 | $59.92 | $59.30 | $59.62 | $51.11 | 1,057,962 |
| 2017-04-12 | $59.08 | $59.91 | $58.99 | $59.88 | $51.33 | 1,280,363 |
| 2017-04-11 | $59.16 | $59.36 | $58.85 | $59.21 | $50.75 | 1,214,913 |
| 2017-04-10 | $59.31 | $59.39 | $58.92 | $59.28 | $50.81 | 1,036,410 |
| 2017-04-07 | $59.67 | $59.84 | $59.34 | $59.40 | $50.92 | 1,645,239 |
| 2017-04-06 | $59.22 | $59.57 | $58.87 | $59.54 | $51.04 | 1,714,032 |
| 2017-04-05 | $58.74 | $59.48 | $58.63 | $59.41 | $50.93 | 1,729,246 |
| 2017-04-04 | $58.83 | $59.04 | $58.56 | $58.86 | $50.45 | 2,147,752 |
| 2017-04-03 | $58.76 | $58.92 | $58.27 | $58.89 | $50.48 | 1,205,263 |
| 2017-03-31 | $58.56 | $59.09 | $58.56 | $58.78 | $50.39 | 1,670,736 |
| 2017-03-30 | $58.83 | $58.94 | $58.37 | $58.62 | $50.25 | 1,186,110 |
| 2017-03-29 | $59.43 | $59.43 | $58.88 | $59.07 | $50.63 | 1,453,839 |
| 2017-03-28 | $59.51 | $59.73 | $59.24 | $59.49 | $50.99 | 1,749,675 |
| 2017-03-27 | $60.26 | $60.36 | $59.29 | $59.55 | $51.05 | 1,370,456 |
| 2017-03-24 | $59.58 | $60.16 | $59.51 | $60.01 | $51.44 | 1,310,636 |
| 2017-03-23 | $59.60 | $60.28 | $59.53 | $59.67 | $51.15 | 1,245,475 |
| 2017-03-22 | $59.76 | $60.21 | $59.52 | $59.71 | $51.18 | 1,514,245 |
| 2017-03-21 | $58.41 | $59.72 | $58.34 | $59.44 | $50.95 | 1,782,332 |
| 2017-03-20 | $58.98 | $59.30 | $58.35 | $58.48 | $50.13 | 1,318,390 |
| 2017-03-17 | $58.78 | $59.41 | $58.69 | $58.93 | $50.51 | 3,335,934 |
| 2017-03-16 | $58.85 | $58.95 | $58.40 | $58.54 | $50.18 | 1,047,648 |
| 2017-03-15 | $58.39 | $59.45 | $58.34 | $59.13 | $50.69 | 2,074,102 |
| 2017-03-14 | $58.00 | $58.34 | $57.72 | $58.33 | $50.00 | 1,630,834 |
| 2017-03-13 | $57.68 | $58.17 | $57.63 | $58.04 | $49.75 | 2,299,298 |
| 2017-03-10 | $57.76 | $58.12 | $57.43 | $57.71 | $49.47 | 1,221,174 |
| 2017-03-09 | $57.68 | $58.00 | $57.28 | $57.38 | $49.19 | 1,025,181 |
| 2017-03-08 | $57.93 | $58.20 | $57.42 | $57.52 | $49.31 | 1,324,516 |
| 2017-03-07 | $58.19 | $58.77 | $58.19 | $58.56 | $50.20 | 1,652,819 |
| 2017-03-06 | $58.26 | $58.48 | $57.96 | $58.35 | $50.02 | 1,539,574 |
| 2017-03-03 | $58.48 | $58.60 | $57.90 | $58.28 | $49.96 | 1,674,099 |
| 2017-03-02 | $58.00 | $58.96 | $57.90 | $58.59 | $50.22 | 1,258,864 |
| 2017-03-01 | $57.98 | $58.60 | $57.60 | $58.19 | $49.88 | 1,787,799 |
| 2017-02-28 | $58.35 | $58.75 | $58.17 | $58.66 | $50.28 | 1,927,619 |
| 2017-02-27 | $58.98 | $59.10 | $58.67 | $58.72 | $49.93 | 1,334,060 |
| 2017-02-24 | $58.20 | $59.11 | $58.17 | $59.03 | $50.19 | 2,113,240 |
| 2017-02-23 | $57.86 | $58.76 | $57.80 | $58.12 | $49.42 | 1,902,063 |
| 2017-02-22 | $56.26 | $57.67 | $56.09 | $57.60 | $48.98 | 1,856,964 |
| 2017-02-21 | $56.02 | $56.92 | $55.85 | $56.84 | $48.33 | 1,333,298 |
| 2017-02-17 | $56.30 | $56.46 | $55.87 | $56.15 | $47.74 | 1,529,703 |
| 2017-02-16 | $55.74 | $56.30 | $55.65 | $56.29 | $47.86 | 1,009,410 |
| 2017-02-15 | $55.60 | $55.78 | $55.20 | $55.76 | $47.41 | 995,591 |
| 2017-02-14 | $56.34 | $56.44 | $55.66 | $55.95 | $47.57 | 1,048,944 |
| 2017-02-13 | $56.34 | $56.56 | $56.03 | $56.49 | $48.03 | 1,003,939 |
| 2017-02-10 | $55.89 | $56.45 | $55.89 | $56.42 | $47.97 | 700,572 |
| 2017-02-09 | $56.35 | $56.62 | $56.00 | $56.05 | $47.66 | 1,087,677 |
| 2017-02-08 | $55.66 | $56.71 | $55.66 | $56.49 | $48.03 | 1,341,627 |
| 2017-02-07 | $55.66 | $55.90 | $55.53 | $55.78 | $47.43 | 784,408 |
| 2017-02-06 | $55.91 | $56.00 | $55.53 | $55.68 | $47.34 | 900,023 |
| 2017-02-03 | $55.61 | $56.14 | $55.33 | $55.72 | $47.38 | 1,933,822 |
| 2017-02-02 | $54.77 | $55.41 | $54.55 | $55.35 | $47.06 | 1,099,930 |
| 2017-02-01 | $54.91 | $55.24 | $54.50 | $54.70 | $46.51 | 1,298,557 |
| 2017-01-31 | $54.42 | $55.39 | $54.42 | $55.32 | $47.04 | 1,572,023 |
| 2017-01-30 | $54.40 | $54.62 | $54.12 | $54.43 | $46.28 | 1,240,505 |
| 2017-01-27 | $54.71 | $54.74 | $54.10 | $54.25 | $46.13 | 1,319,127 |
| 2017-01-26 | $54.30 | $54.69 | $54.12 | $54.53 | $46.37 | 1,541,900 |
| 2017-01-25 | $54.37 | $54.77 | $54.12 | $54.30 | $46.17 | 1,134,898 |
| 2017-01-24 | $54.70 | $54.92 | $54.41 | $54.55 | $46.38 | 1,220,219 |
| 2017-01-23 | $55.17 | $55.37 | $54.71 | $54.74 | $46.55 | 1,913,861 |
| 2017-01-20 | $55.15 | $55.45 | $54.72 | $55.00 | $46.77 | 1,373,740 |
| 2017-01-19 | $55.25 | $55.67 | $54.98 | $55.07 | $46.83 | 1,232,678 |
| 2017-01-18 | $55.69 | $55.90 | $55.42 | $55.52 | $47.21 | 1,288,955 |
| 2017-01-17 | $55.46 | $55.78 | $55.29 | $55.72 | $47.38 | 1,303,612 |
| 2017-01-13 | $55.17 | $55.42 | $54.76 | $55.15 | $46.89 | 1,053,547 |
| 2017-01-12 | $54.91 | $55.41 | $54.84 | $55.31 | $47.03 | 1,353,903 |
| 2017-01-11 | $54.40 | $55.11 | $54.36 | $55.06 | $46.82 | 1,369,592 |
| 2017-01-10 | $54.49 | $54.52 | $54.08 | $54.28 | $46.15 | 1,609,446 |
| 2017-01-09 | $55.31 | $55.51 | $54.55 | $54.57 | $46.40 | 1,303,493 |
| 2017-01-06 | $54.84 | $55.48 | $54.77 | $55.26 | $46.99 | 1,224,268 |
| 2017-01-05 | $55.49 | $55.49 | $54.80 | $55.28 | $47.00 | 1,590,713 |
| 2017-01-04 | $55.17 | $55.62 | $54.95 | $55.27 | $47.00 | 1,264,613 |
| 2017-01-03 | $55.25 | $55.43 | $54.77 | $55.08 | $46.83 | 1,123,173 |
| 2016-12-30 | $55.60 | $55.74 | $55.07 | $55.23 | $46.96 | 1,447,375 |
| 2016-12-29 | $54.85 | $55.62 | $54.73 | $55.57 | $47.25 | 1,187,299 |
| 2016-12-28 | $55.40 | $55.44 | $54.63 | $54.72 | $46.53 | 802,479 |
| 2016-12-27 | $55.48 | $55.52 | $55.15 | $55.38 | $47.09 | 817,779 |
| 2016-12-23 | $55.56 | $55.70 | $55.26 | $55.46 | $47.16 | 760,070 |
| 2016-12-22 | $54.89 | $55.52 | $54.71 | $55.44 | $47.14 | 1,296,164 |
| 2016-12-21 | $55.18 | $55.55 | $54.91 | $54.95 | $46.72 | 938,884 |
| 2016-12-20 | $55.61 | $55.61 | $55.06 | $55.26 | $46.99 | 1,282,540 |
| 2016-12-19 | $54.94 | $55.09 | $54.49 | $55.07 | $46.83 | 1,545,524 |
| 2016-12-16 | $53.73 | $54.67 | $53.72 | $54.57 | $46.40 | 2,365,386 |
| 2016-12-15 | $52.94 | $53.69 | $52.59 | $53.68 | $45.64 | 1,470,873 |
| 2016-12-14 | $54.32 | $54.78 | $52.96 | $53.07 | $45.13 | 1,424,652 |
| 2016-12-13 | $54.28 | $54.72 | $54.04 | $54.55 | $46.00 | 1,392,775 |
| 2016-12-12 | $53.54 | $54.37 | $53.54 | $54.29 | $45.78 | 1,683,703 |
| 2016-12-09 | $53.28 | $53.82 | $53.21 | $53.76 | $45.33 | 1,538,782 |
| 2016-12-08 | $52.55 | $53.36 | $52.21 | $53.30 | $44.94 | 1,623,314 |
| 2016-12-07 | $52.17 | $52.98 | $52.07 | $52.97 | $44.67 | 1,643,522 |
| 2016-12-06 | $52.10 | $52.17 | $51.53 | $52.01 | $43.86 | 1,436,714 |
| 2016-12-05 | $51.44 | $51.97 | $51.04 | $51.93 | $43.79 | 1,639,724 |
| 2016-12-02 | $51.43 | $51.90 | $51.20 | $51.68 | $43.58 | 2,039,612 |
| 2016-12-01 | $51.27 | $51.44 | $50.56 | $51.10 | $43.09 | 1,783,026 |
| 2016-11-30 | $53.13 | $53.21 | $51.60 | $51.62 | $43.53 | 2,733,872 |
| 2016-11-29 | $53.71 | $54.32 | $53.63 | $53.75 | $45.32 | 1,927,849 |
| 2016-11-28 | $52.87 | $53.94 | $52.77 | $53.84 | $45.40 | 2,377,830 |
| 2016-11-25 | $51.97 | $52.70 | $51.96 | $52.59 | $44.35 | 829,574 |
| 2016-11-23 | $51.87 | $52.45 | $51.65 | $51.74 | $43.63 | 1,340,990 |
| 2016-11-22 | $52.30 | $52.70 | $52.08 | $52.45 | $44.23 | 2,331,778 |
| 2016-11-21 | $51.94 | $52.37 | $51.94 | $52.20 | $44.02 | 1,440,109 |
| 2016-11-18 | $52.11 | $52.38 | $51.54 | $51.82 | $43.70 | 1,099,804 |
| 2016-11-17 | $51.95 | $52.47 | $51.95 | $52.20 | $44.02 | 872,342 |
| 2016-11-16 | $52.50 | $52.70 | $51.67 | $51.97 | $43.82 | 1,568,221 |
| 2016-11-15 | $51.88 | $52.67 | $51.88 | $52.43 | $44.21 | 1,437,762 |
| 2016-11-14 | $51.46 | $51.84 | $51.28 | $51.69 | $43.59 | 1,553,600 |
| 2016-11-11 | $52.16 | $52.90 | $51.83 | $51.95 | $43.81 | 1,548,674 |
| 2016-11-10 | $52.85 | $53.36 | $50.99 | $52.34 | $44.13 | 3,051,583 |
| 2016-11-09 | $54.12 | $54.12 | $53.14 | $53.23 | $44.88 | 2,228,085 |
| 2016-11-08 | $54.47 | $55.33 | $54.44 | $55.03 | $46.40 | 1,901,501 |
| 2016-11-07 | $53.48 | $54.30 | $52.99 | $54.29 | $45.78 | 1,282,310 |
| 2016-11-04 | $53.64 | $54.37 | $53.17 | $53.18 | $44.84 | 1,658,265 |
| 2016-11-03 | $53.26 | $53.63 | $53.00 | $53.38 | $45.01 | 1,749,289 |
| 2016-11-02 | $53.89 | $54.46 | $52.76 | $53.44 | $45.06 | 2,505,025 |
| 2016-11-01 | $55.16 | $55.16 | $53.94 | $54.08 | $45.60 | 1,378,416 |
| 2016-10-31 | $54.36 | $55.47 | $54.29 | $55.06 | $46.43 | 1,490,144 |
| 2016-10-28 | $54.04 | $54.41 | $53.84 | $54.20 | $45.70 | 867,832 |
| 2016-10-27 | $54.00 | $54.18 | $53.55 | $53.91 | $45.46 | 1,535,386 |
| 2016-10-26 | $54.20 | $54.43 | $53.78 | $54.31 | $45.80 | 1,584,856 |
| 2016-10-25 | $53.95 | $54.52 | $53.87 | $54.30 | $45.79 | 1,260,653 |
| 2016-10-24 | $54.19 | $54.41 | $53.74 | $54.13 | $45.64 | 1,008,688 |
| 2016-10-21 | $53.74 | $54.26 | $53.74 | $54.00 | $45.53 | 1,826,595 |
| 2016-10-20 | $54.16 | $54.59 | $53.91 | $54.12 | $45.64 | 1,070,002 |
| 2016-10-19 | $54.13 | $54.19 | $53.59 | $53.97 | $45.51 | 1,629,979 |
| 2016-10-18 | $54.05 | $54.30 | $53.36 | $54.13 | $45.64 | 1,308,834 |
| 2016-10-17 | $53.24 | $53.77 | $53.24 | $53.75 | $45.32 | 1,455,058 |
| 2016-10-14 | $53.07 | $53.81 | $52.95 | $53.18 | $44.84 | 1,412,901 |
| 2016-10-13 | $52.71 | $53.54 | $52.54 | $53.30 | $44.94 | 1,850,793 |
| 2016-10-12 | $52.05 | $52.66 | $52.03 | $52.58 | $44.34 | 2,211,941 |
| 2016-10-11 | $52.66 | $52.66 | $51.88 | $51.98 | $43.83 | 1,781,306 |
| 2016-10-10 | $52.46 | $52.81 | $52.34 | $52.76 | $44.49 | 1,111,637 |
| 2016-10-07 | $53.01 | $53.57 | $52.29 | $52.44 | $44.22 | 1,509,784 |
| 2016-10-06 | $52.53 | $52.82 | $51.99 | $52.72 | $44.45 | 1,808,706 |
| 2016-10-05 | $53.22 | $53.24 | $52.18 | $52.56 | $44.32 | 2,671,490 |
| 2016-10-04 | $53.28 | $53.40 | $52.32 | $52.61 | $44.36 | 2,520,209 |
| 2016-10-03 | $54.00 | $54.03 | $53.11 | $53.54 | $45.15 | 1,676,974 |
| 2016-09-30 | $54.91 | $55.22 | $53.81 | $54.18 | $45.69 | 2,550,587 |
| 2016-09-29 | $54.95 | $55.15 | $54.28 | $54.69 | $46.12 | 1,197,706 |
| 2016-09-28 | $55.51 | $55.58 | $54.81 | $55.24 | $46.58 | 1,120,563 |
| 2016-09-27 | $56.66 | $56.84 | $55.30 | $55.41 | $46.72 | 1,374,881 |
| 2016-09-26 | $56.24 | $56.59 | $56.05 | $56.34 | $47.51 | 1,769,395 |
| 2016-09-23 | $55.65 | $56.41 | $55.52 | $56.23 | $47.41 | 1,731,632 |
| 2016-09-22 | $55.78 | $56.06 | $55.45 | $55.82 | $47.07 | 1,871,919 |
| 2016-09-21 | $54.38 | $55.49 | $54.32 | $55.45 | $46.76 | 1,979,638 |
| 2016-09-20 | $54.86 | $55.02 | $54.41 | $54.43 | $45.90 | 1,633,060 |
| 2016-09-19 | $54.39 | $54.63 | $54.18 | $54.59 | $46.03 | 1,426,072 |
| 2016-09-16 | $53.62 | $54.26 | $53.33 | $54.18 | $45.69 | 2,736,488 |
| 2016-09-15 | $53.24 | $53.86 | $53.04 | $53.77 | $45.34 | 1,273,242 |
| 2016-09-14 | $53.84 | $54.24 | $53.41 | $53.70 | $44.91 | 1,651,379 |
| 2016-09-13 | $54.24 | $54.27 | $53.38 | $53.61 | $44.83 | 2,782,237 |
| 2016-09-12 | $53.34 | $54.41 | $53.08 | $54.31 | $45.42 | 2,766,196 |
| 2016-09-09 | $54.52 | $54.60 | $53.24 | $53.25 | $44.53 | 2,740,020 |
| 2016-09-08 | $54.73 | $55.12 | $54.63 | $55.01 | $46.01 | 1,009,668 |
| 2016-09-07 | $54.90 | $54.97 | $54.56 | $54.87 | $45.89 | 903,239 |
| 2016-09-06 | $54.61 | $55.14 | $54.40 | $54.96 | $45.96 | 1,352,243 |
| 2016-09-02 | $53.59 | $54.45 | $53.55 | $54.37 | $45.47 | 1,624,840 |
| 2016-09-01 | $53.96 | $54.00 | $53.49 | $53.59 | $44.82 | 1,134,068 |
| 2016-08-31 | $53.71 | $53.98 | $53.58 | $53.97 | $45.14 | 1,503,055 |
| 2016-08-30 | $54.34 | $54.64 | $53.69 | $53.74 | $44.94 | 1,202,774 |
| 2016-08-29 | $54.29 | $54.68 | $54.25 | $54.37 | $45.47 | 995,092 |
| 2016-08-26 | $55.42 | $55.77 | $54.06 | $54.12 | $45.26 | 1,401,656 |
| 2016-08-25 | $55.31 | $55.63 | $55.21 | $55.27 | $46.22 | 1,138,281 |
| 2016-08-24 | $55.20 | $55.35 | $54.78 | $55.34 | $46.28 | 1,140,696 |
| 2016-08-23 | $55.67 | $56.18 | $55.25 | $55.28 | $46.23 | 959,658 |
| 2016-08-22 | $55.65 | $55.96 | $55.55 | $55.63 | $46.52 | 1,015,029 |
| 2016-08-19 | $56.33 | $56.47 | $55.27 | $55.54 | $46.45 | 1,538,827 |
| 2016-08-18 | $55.60 | $56.59 | $55.60 | $56.53 | $47.28 | 2,493,352 |
| 2016-08-17 | $55.41 | $55.91 | $54.18 | $55.77 | $46.64 | 4,311,306 |
| 2016-08-16 | $56.22 | $56.39 | $55.47 | $55.47 | $46.39 | 1,421,675 |
| 2016-08-15 | $57.37 | $57.37 | $56.34 | $56.37 | $47.14 | 1,176,219 |
| 2016-08-12 | $57.32 | $57.62 | $57.13 | $57.25 | $47.88 | 650,388 |
| 2016-08-11 | $56.98 | $57.17 | $56.77 | $57.15 | $47.79 | 986,407 |
| 2016-08-10 | $56.98 | $57.11 | $56.82 | $56.94 | $47.62 | 722,436 |
| 2016-08-09 | $56.78 | $57.26 | $56.64 | $56.84 | $47.54 | 799,673 |
| 2016-08-08 | $56.89 | $57.18 | $56.43 | $56.77 | $47.48 | 1,479,810 |
| 2016-08-05 | $57.24 | $57.66 | $56.46 | $56.74 | $47.45 | 2,158,187 |
| 2016-08-04 | $57.60 | $57.99 | $57.45 | $57.62 | $48.19 | 1,357,157 |
| 2016-08-03 | $58.52 | $58.79 | $57.33 | $57.58 | $48.15 | 1,554,297 |
| 2016-08-02 | $58.79 | $59.01 | $58.11 | $58.49 | $48.92 | 1,364,126 |
| 2016-08-01 | $58.62 | $59.28 | $58.58 | $59.03 | $49.37 | 1,946,199 |
| 2016-07-29 | $58.15 | $58.69 | $58.02 | $58.49 | $48.92 | 1,349,648 |
| 2016-07-28 | $57.58 | $58.26 | $57.58 | $57.97 | $48.48 | 1,337,804 |
| 2016-07-27 | $58.12 | $58.33 | $57.24 | $57.71 | $48.26 | 1,259,933 |
| 2016-07-26 | $58.87 | $58.92 | $58.17 | $58.31 | $48.76 | 1,048,670 |
| 2016-07-25 | $58.78 | $58.99 | $58.43 | $58.87 | $49.23 | 677,813 |
| 2016-07-22 | $58.05 | $59.03 | $58.05 | $58.88 | $49.24 | 1,215,977 |
| 2016-07-21 | $57.84 | $58.12 | $57.51 | $58.01 | $48.51 | 1,731,282 |
| 2016-07-20 | $58.16 | $58.17 | $57.77 | $57.90 | $48.42 | 811,875 |
| 2016-07-19 | $58.17 | $58.32 | $57.74 | $58.09 | $48.58 | 1,287,890 |
| 2016-07-18 | $57.93 | $58.36 | $57.79 | $58.13 | $48.61 | 1,236,316 |
| 2016-07-15 | $57.81 | $58.13 | $57.69 | $57.87 | $48.40 | 1,560,886 |
| 2016-07-14 | $57.92 | $58.07 | $57.53 | $57.75 | $48.30 | 2,113,583 |
| 2016-07-13 | $58.09 | $58.40 | $57.98 | $58.31 | $48.76 | 2,151,399 |
| 2016-07-12 | $58.98 | $59.05 | $57.85 | $57.88 | $48.41 | 2,097,636 |
| 2016-07-11 | $59.33 | $59.43 | $58.73 | $59.33 | $49.62 | 1,744,772 |
| 2016-07-08 | $59.01 | $59.60 | $58.48 | $59.57 | $49.82 | 2,079,344 |
| 2016-07-07 | $60.18 | $60.23 | $59.08 | $59.35 | $49.63 | 1,856,421 |
| 2016-07-06 | $60.30 | $60.44 | $59.68 | $60.24 | $50.38 | 1,425,858 |
| 2016-07-05 | $59.81 | $60.43 | $59.80 | $60.25 | $50.39 | 1,413,404 |
| 2016-07-01 | $60.08 | $60.08 | $59.12 | $59.71 | $49.94 | 1,631,609 |
| 2016-06-30 | $58.66 | $59.95 | $58.55 | $59.90 | $50.09 | 2,567,102 |
| 2016-06-29 | $58.51 | $58.78 | $58.25 | $58.58 | $48.99 | 1,331,999 |
| 2016-06-28 | $58.57 | $58.59 | $57.54 | $58.33 | $48.78 | 1,643,802 |
| 2016-06-27 | $57.12 | $58.82 | $57.12 | $58.59 | $49.00 | 2,988,175 |
| 2016-06-24 | $56.13 | $57.69 | $55.88 | $57.22 | $47.85 | 2,366,529 |
| 2016-06-23 | $56.72 | $56.81 | $56.14 | $56.42 | $47.18 | 1,770,659 |
| 2016-06-22 | $57.30 | $57.30 | $56.69 | $56.69 | $47.41 | 1,175,230 |
| 2016-06-21 | $56.81 | $57.35 | $56.53 | $57.03 | $47.69 | 1,205,792 |
| 2016-06-20 | $56.85 | $57.04 | $56.32 | $56.82 | $47.52 | 1,425,216 |
| 2016-06-17 | $56.77 | $56.89 | $56.35 | $56.89 | $47.58 | 1,858,689 |
| 2016-06-16 | $56.51 | $57.02 | $56.37 | $56.78 | $47.49 | 1,203,100 |
| 2016-06-15 | $57.30 | $57.36 | $56.39 | $56.52 | $47.27 | 1,448,467 |
| 2016-06-14 | $56.92 | $57.29 | $56.49 | $57.29 | $47.91 | 1,010,954 |
| 2016-06-13 | $56.86 | $57.18 | $56.66 | $56.92 | $47.60 | 1,423,941 |
| 2016-06-10 | $56.84 | $57.19 | $56.51 | $56.68 | $47.40 | 993,795 |
| 2016-06-09 | $56.35 | $56.97 | $56.27 | $56.88 | $47.57 | 1,240,882 |
| 2016-06-08 | $55.73 | $56.34 | $55.56 | $56.33 | $47.11 | 1,469,734 |
| 2016-06-07 | $55.88 | $56.21 | $55.60 | $55.70 | $46.58 | 1,132,619 |
| 2016-06-06 | $56.16 | $56.34 | $55.58 | $55.82 | $46.68 | 1,497,490 |
| 2016-06-03 | $55.93 | $56.60 | $55.93 | $56.16 | $46.97 | 1,306,761 |
| 2016-06-02 | $55.50 | $55.55 | $54.86 | $55.35 | $46.29 | 1,827,756 |
| 2016-06-01 | $55.17 | $55.53 | $55.07 | $55.52 | $46.43 | 2,421,600 |
| 2016-05-31 | $54.87 | $55.31 | $54.67 | $55.24 | $46.20 | 2,213,181 |
| 2016-05-27 | $54.85 | $55.08 | $54.67 | $55.01 | $46.01 | 1,296,547 |
| 2016-05-26 | $53.90 | $54.83 | $53.90 | $54.80 | $45.83 | 2,818,940 |
| 2016-05-25 | $54.51 | $54.78 | $54.19 | $54.30 | $45.05 | 1,505,653 |
| 2016-05-24 | $54.20 | $54.73 | $53.95 | $54.67 | $45.35 | 1,649,557 |
| 2016-05-23 | $54.91 | $55.00 | $54.13 | $54.16 | $44.93 | 1,795,820 |
| 2016-05-20 | $55.48 | $55.49 | $54.45 | $54.91 | $45.55 | 2,698,110 |
| 2016-05-19 | $54.51 | $55.32 | $54.28 | $55.29 | $45.87 | 1,894,174 |
| 2016-05-18 | $55.48 | $56.04 | $54.57 | $54.79 | $45.45 | 2,533,724 |
| 2016-05-17 | $57.21 | $57.27 | $55.62 | $55.82 | $46.31 | 2,676,922 |
| 2016-05-16 | $57.28 | $57.45 | $56.95 | $57.38 | $47.60 | 1,361,610 |
| 2016-05-13 | $57.66 | $57.74 | $57.08 | $57.39 | $47.61 | 1,351,434 |
| 2016-05-12 | $57.30 | $58.07 | $57.17 | $57.63 | $47.81 | 2,605,776 |
| 2016-05-11 | $57.64 | $57.84 | $56.99 | $57.36 | $47.58 | 2,016,415 |
| 2016-05-10 | $57.80 | $57.86 | $57.32 | $57.54 | $47.73 | 1,286,968 |
| 2016-05-09 | $57.21 | $57.68 | $56.92 | $57.58 | $47.77 | 1,340,211 |
| 2016-05-06 | $57.41 | $57.42 | $56.48 | $57.16 | $47.42 | 2,007,614 |
| 2016-05-05 | $55.64 | $58.26 | $55.64 | $57.40 | $47.62 | 2,212,142 |
| 2016-05-04 | $57.00 | $58.06 | $56.83 | $57.51 | $47.71 | 1,617,657 |
| 2016-05-03 | $57.08 | $57.25 | $56.63 | $56.97 | $47.26 | 1,128,763 |
| 2016-05-02 | $56.60 | $57.32 | $56.49 | $57.07 | $47.34 | 1,329,853 |
| 2016-04-29 | $55.87 | $56.56 | $55.39 | $56.44 | $46.82 | 1,393,961 |
| 2016-04-28 | $55.42 | $56.33 | $55.30 | $56.06 | $46.51 | 1,486,271 |
| 2016-04-27 | $55.46 | $56.27 | $55.14 | $56.05 | $46.50 | 1,662,939 |
| 2016-04-26 | $55.57 | $55.81 | $55.15 | $55.36 | $45.92 | 1,336,956 |
| 2016-04-25 | $55.18 | $55.58 | $55.06 | $55.50 | $46.04 | 1,223,625 |
| 2016-04-22 | $55.19 | $55.52 | $55.17 | $55.40 | $45.96 | 1,693,634 |
| 2016-04-21 | $55.41 | $55.61 | $54.51 | $55.02 | $45.64 | 2,803,160 |
| 2016-04-20 | $57.14 | $57.33 | $55.56 | $55.64 | $46.16 | 1,668,175 |
| 2016-04-19 | $57.23 | $57.33 | $56.70 | $57.04 | $47.32 | 1,477,581 |
| 2016-04-18 | $56.63 | $57.13 | $56.50 | $57.12 | $47.38 | 1,609,291 |
| 2016-04-15 | $56.06 | $56.96 | $55.95 | $56.72 | $47.05 | 1,892,666 |
| 2016-04-14 | $55.98 | $56.22 | $55.84 | $56.10 | $46.54 | 1,695,003 |
| 2016-04-13 | $56.86 | $56.86 | $55.95 | $56.07 | $46.51 | 1,752,247 |
| 2016-04-12 | $56.67 | $56.80 | $56.43 | $56.67 | $47.01 | 1,764,273 |
| 2016-04-11 | $57.06 | $57.43 | $56.61 | $56.63 | $46.98 | 1,699,906 |
| 2016-04-08 | $57.06 | $57.60 | $56.95 | $57.05 | $47.33 | 1,788,229 |
| 2016-04-07 | $56.76 | $57.33 | $56.54 | $56.80 | $47.12 | 1,801,481 |
| 2016-04-06 | $57.00 | $57.17 | $56.54 | $56.89 | $47.19 | 2,046,989 |
| 2016-04-05 | $58.51 | $58.66 | $57.03 | $57.08 | $47.35 | 2,299,695 |
| 2016-04-04 | $58.87 | $59.09 | $58.28 | $58.59 | $48.60 | 1,290,175 |
| 2016-04-01 | $57.90 | $58.94 | $57.90 | $58.80 | $48.78 | 1,516,008 |
| 2016-03-31 | $58.06 | $58.51 | $58.03 | $58.34 | $48.40 | 2,432,415 |
| 2016-03-30 | $58.65 | $58.81 | $58.26 | $58.39 | $48.44 | 1,204,244 |
| 2016-03-29 | $58.00 | $58.60 | $57.70 | $58.53 | $48.55 | 1,309,630 |
| 2016-03-28 | $58.10 | $58.42 | $57.63 | $57.77 | $47.92 | 681,807 |
| 2016-03-24 | $57.74 | $58.29 | $57.65 | $57.83 | $47.97 | 1,284,269 |
| 2016-03-23 | $57.49 | $58.08 | $57.13 | $57.93 | $48.06 | 1,344,233 |
| 2016-03-22 | $57.35 | $57.67 | $57.07 | $57.48 | $47.68 | 2,030,763 |
| 2016-03-21 | $57.10 | $57.82 | $56.74 | $57.35 | $47.58 | 1,657,521 |
| 2016-03-18 | $57.82 | $58.07 | $57.18 | $57.19 | $47.44 | 3,055,270 |
| 2016-03-17 | $57.54 | $58.09 | $57.32 | $57.84 | $47.98 | 2,626,726 |
| 2016-03-16 | $56.50 | $57.58 | $56.05 | $57.39 | $47.61 | 1,406,500 |
| 2016-03-15 | $56.73 | $57.35 | $56.46 | $56.75 | $47.08 | 1,990,894 |
| 2016-03-14 | $56.59 | $56.83 | $56.15 | $56.74 | $47.07 | 1,581,402 |
| 2016-03-11 | $56.72 | $57.00 | $56.36 | $56.55 | $46.91 | 1,655,376 |
| 2016-03-10 | $56.92 | $57.25 | $56.07 | $56.50 | $46.87 | 2,157,866 |
| 2016-03-09 | $56.59 | $57.16 | $56.40 | $56.87 | $47.18 | 1,648,702 |
| 2016-03-08 | $56.35 | $57.03 | $55.89 | $56.69 | $47.03 | 1,950,810 |
| 2016-03-07 | $55.32 | $56.27 | $55.32 | $56.11 | $46.55 | 2,661,573 |
| 2016-03-04 | $54.33 | $55.69 | $54.13 | $55.54 | $46.07 | 1,839,871 |
| 2016-03-03 | $54.44 | $54.66 | $53.59 | $54.63 | $45.32 | 1,185,202 |
| 2016-03-02 | $53.96 | $54.38 | $52.62 | $54.34 | $45.08 | 1,800,890 |
| 2016-03-01 | $54.50 | $54.87 | $53.80 | $54.23 | $44.99 | 2,107,230 |
| 2016-02-29 | $54.28 | $54.84 | $53.93 | $54.30 | $45.05 | 1,808,458 |
| 2016-02-26 | $56.42 | $56.47 | $54.75 | $54.77 | $45.07 | 1,570,662 |
| 2016-02-25 | $56.45 | $56.92 | $56.25 | $56.66 | $46.62 | 1,060,521 |
| 2016-02-24 | $55.54 | $56.49 | $55.54 | $56.23 | $46.27 | 1,720,450 |
| 2016-02-23 | $55.02 | $56.00 | $55.02 | $55.84 | $45.95 | 1,595,569 |
| 2016-02-22 | $54.83 | $55.51 | $54.66 | $55.34 | $45.54 | 1,283,916 |
| 2016-02-19 | $54.42 | $54.74 | $53.83 | $54.67 | $44.98 | 2,494,799 |
| 2016-02-18 | $53.65 | $54.74 | $53.53 | $54.46 | $44.81 | 1,803,898 |
| 2016-02-17 | $53.81 | $53.90 | $53.29 | $53.54 | $44.05 | 1,367,987 |
| 2016-02-16 | $53.85 | $53.98 | $53.12 | $53.86 | $44.32 | 1,781,789 |
| 2016-02-12 | $53.88 | $54.07 | $52.93 | $53.51 | $44.03 | 2,236,488 |
| 2016-02-11 | $54.79 | $55.13 | $53.79 | $53.90 | $44.35 | 2,151,251 |
| 2016-02-10 | $54.48 | $55.28 | $53.81 | $54.94 | $45.21 | 2,036,910 |
| 2016-02-09 | $54.00 | $54.90 | $53.84 | $54.69 | $45.00 | 3,068,280 |
| 2016-02-08 | $54.14 | $54.78 | $53.43 | $54.09 | $44.51 | 3,262,357 |
| 2016-02-05 | $54.41 | $54.86 | $53.39 | $54.66 | $44.98 | 3,111,399 |
| 2016-02-04 | $55.63 | $55.91 | $54.84 | $54.93 | $45.20 | 3,347,599 |
| 2016-02-03 | $55.47 | $55.97 | $55.34 | $55.72 | $45.85 | 1,940,067 |
| 2016-02-02 | $54.27 | $55.23 | $54.03 | $55.08 | $45.32 | 1,859,510 |
| 2016-02-01 | $53.60 | $54.92 | $53.49 | $54.57 | $44.90 | 2,791,916 |
| 2016-01-29 | $53.63 | $54.15 | $53.37 | $53.80 | $44.27 | 3,007,780 |
| 2016-01-28 | $52.19 | $53.52 | $51.76 | $53.09 | $43.68 | 1,850,526 |
| 2016-01-27 | $52.23 | $52.68 | $51.84 | $52.32 | $43.05 | 1,753,358 |
| 2016-01-26 | $51.77 | $52.68 | $51.74 | $52.15 | $42.91 | 1,538,613 |
| 2016-01-25 | $51.62 | $51.97 | $51.22 | $51.64 | $42.49 | 1,950,669 |
| 2016-01-22 | $50.63 | $51.63 | $50.16 | $51.58 | $42.44 | 1,836,283 |
| 2016-01-21 | $51.27 | $51.47 | $50.21 | $50.58 | $41.62 | 2,350,423 |
| 2016-01-20 | $52.37 | $52.65 | $50.52 | $51.15 | $42.09 | 3,408,659 |
| 2016-01-19 | $51.45 | $52.75 | $51.38 | $52.59 | $43.27 | 2,777,752 |
| 2016-01-15 | $51.30 | $51.72 | $50.82 | $51.39 | $42.28 | 3,195,746 |
| 2016-01-14 | $51.28 | $52.22 | $50.57 | $51.86 | $42.67 | 4,149,321 |
| 2016-01-13 | $51.27 | $51.73 | $51.06 | $51.30 | $42.21 | 2,202,149 |
| 2016-01-12 | $51.27 | $51.44 | $50.40 | $51.12 | $42.06 | 1,555,426 |
| 2016-01-11 | $50.91 | $51.32 | $50.58 | $51.03 | $41.99 | 1,097,479 |
| 2016-01-08 | $51.17 | $51.49 | $50.72 | $50.82 | $41.82 | 1,290,203 |
| 2016-01-07 | $50.80 | $51.29 | $50.76 | $51.14 | $42.08 | 2,141,731 |
| 2016-01-06 | $51.04 | $51.65 | $50.73 | $51.46 | $42.34 | 1,265,465 |
| 2016-01-05 | $50.85 | $51.43 | $50.01 | $51.35 | $42.25 | 1,087,095 |
| 2016-01-04 | $50.65 | $50.89 | $50.23 | $50.88 | $41.87 | 1,590,282 |
| 2015-12-31 | $51.89 | $51.90 | $50.55 | $51.07 | $42.02 | 2,081,208 |
| 2015-12-30 | $51.97 | $52.24 | $51.84 | $51.85 | $42.66 | 708,292 |
| 2015-12-29 | $52.08 | $52.24 | $51.85 | $51.90 | $42.70 | 1,020,719 |
| 2015-12-28 | $51.71 | $51.86 | $51.39 | $51.84 | $42.66 | 718,569 |
| 2015-12-24 | $51.61 | $51.92 | $51.46 | $51.74 | $42.57 | 672,575 |
| 2015-12-23 | $50.91 | $51.81 | $50.61 | $51.64 | $42.49 | 1,168,963 |
| 2015-12-22 | $50.30 | $50.83 | $49.73 | $50.69 | $41.71 | 1,022,853 |
| 2015-12-21 | $50.59 | $50.73 | $49.84 | $50.07 | $41.20 | 1,551,003 |
| 2015-12-18 | $51.49 | $51.55 | $50.40 | $50.45 | $41.51 | 2,499,949 |
| 2015-12-17 | $51.11 | $51.92 | $51.11 | $51.72 | $42.56 | 1,806,537 |
| 2015-12-16 | $49.90 | $51.31 | $49.72 | $51.15 | $42.09 | 1,773,519 |
| 2015-12-15 | $49.47 | $50.03 | $49.28 | $49.72 | $40.91 | 1,883,878 |
| 2015-12-14 | $48.95 | $49.21 | $48.60 | $49.19 | $40.47 | 1,117,857 |
| 2015-12-11 | $48.59 | $49.33 | $48.18 | $48.91 | $40.24 | 1,351,467 |
| 2015-12-10 | $50.32 | $50.35 | $48.74 | $48.86 | $40.20 | 2,467,977 |
| 2015-12-09 | $50.90 | $51.68 | $50.66 | $50.84 | $41.48 | 1,450,039 |
| 2015-12-08 | $51.10 | $51.30 | $50.73 | $51.11 | $41.70 | 1,211,280 |
| 2015-12-07 | $50.42 | $51.20 | $50.30 | $51.18 | $41.76 | 1,915,191 |
| 2015-12-04 | $49.65 | $50.67 | $49.51 | $50.63 | $41.31 | 1,300,702 |
| 2015-12-03 | $49.53 | $49.72 | $49.15 | $49.32 | $40.24 | 2,017,146 |
| 2015-12-02 | $50.62 | $50.79 | $49.66 | $49.73 | $40.57 | 981,592 |
| 2015-12-01 | $50.78 | $51.19 | $50.19 | $50.77 | $41.42 | 2,199,728 |
| 2015-11-30 | $50.70 | $51.54 | $50.41 | $50.95 | $41.57 | 3,830,655 |
| 2015-11-27 | $50.55 | $50.91 | $50.30 | $50.53 | $41.23 | 951,019 |
| 2015-11-25 | $50.63 | $50.63 | $50.21 | $50.36 | $41.09 | 1,022,205 |
| 2015-11-24 | $50.84 | $50.91 | $50.38 | $50.65 | $41.32 | 1,671,648 |
| 2015-11-23 | $51.50 | $51.69 | $50.98 | $51.13 | $41.71 | 1,167,469 |
| 2015-11-20 | $51.43 | $51.90 | $51.19 | $51.44 | $41.97 | 2,654,487 |
| 2015-11-19 | $50.77 | $51.29 | $50.49 | $51.04 | $41.64 | 1,611,463 |
| 2015-11-18 | $49.79 | $50.68 | $49.40 | $50.60 | $41.28 | 1,603,688 |
| 2015-11-17 | $50.83 | $51.22 | $49.48 | $49.65 | $40.51 | 1,805,961 |
| 2015-11-16 | $49.85 | $51.02 | $49.84 | $50.97 | $41.58 | 1,383,899 |
| 2015-11-13 | $50.34 | $50.73 | $49.69 | $49.80 | $40.63 | 949,301 |
| 2015-11-12 | $50.66 | $51.38 | $50.16 | $50.23 | $40.98 | 1,552,708 |
| 2015-11-11 | $50.51 | $51.14 | $50.39 | $51.07 | $41.67 | 1,184,527 |
| 2015-11-10 | $49.48 | $50.45 | $49.18 | $50.37 | $41.09 | 1,435,563 |
| 2015-11-09 | $48.82 | $49.43 | $48.66 | $49.35 | $40.26 | 1,304,710 |
| 2015-11-06 | $50.75 | $51.06 | $48.84 | $49.02 | $39.99 | 1,801,720 |
| 2015-11-05 | $51.51 | $51.82 | $51.36 | $51.50 | $42.02 | 1,086,537 |
| 2015-11-04 | $51.34 | $51.98 | $51.21 | $51.59 | $42.09 | 1,113,746 |
| 2015-11-03 | $50.10 | $51.54 | $50.10 | $51.45 | $41.98 | 1,557,990 |
| 2015-11-02 | $50.97 | $51.26 | $50.49 | $50.96 | $41.58 | 1,281,941 |
| 2015-10-30 | $50.77 | $51.17 | $50.60 | $50.94 | $41.56 | 1,392,911 |
| 2015-10-29 | $50.61 | $50.86 | $49.83 | $50.76 | $41.41 | 1,265,549 |
| 2015-10-28 | $51.93 | $52.16 | $50.43 | $50.97 | $41.58 | 1,283,677 |
| 2015-10-27 | $52.04 | $52.25 | $51.64 | $51.93 | $42.37 | 784,749 |
| 2015-10-26 | $51.78 | $52.09 | $51.36 | $52.05 | $42.47 | 903,049 |
| 2015-10-23 | $52.61 | $52.68 | $51.64 | $51.72 | $42.20 | 1,018,248 |
| 2015-10-22 | $52.16 | $52.85 | $52.03 | $52.70 | $43.00 | 1,079,953 |
| 2015-10-21 | $52.27 | $52.71 | $51.93 | $52.06 | $42.47 | 1,168,399 |
| 2015-10-20 | $51.82 | $52.27 | $51.56 | $52.20 | $42.59 | 1,343,413 |
| 2015-10-19 | $52.06 | $52.22 | $51.55 | $51.98 | $42.41 | 1,342,350 |
| 2015-10-16 | $51.98 | $52.53 | $51.94 | $52.24 | $42.62 | 1,292,187 |
| 2015-10-15 | $51.34 | $51.93 | $51.04 | $51.83 | $42.29 | 1,258,901 |
| 2015-10-14 | $51.13 | $51.60 | $51.03 | $51.25 | $41.81 | 1,347,408 |
| 2015-10-13 | $50.99 | $51.45 | $50.84 | $50.95 | $41.57 | 1,327,682 |
| 2015-10-12 | $50.73 | $51.43 | $50.71 | $51.18 | $41.76 | 949,368 |
| 2015-10-09 | $51.00 | $51.02 | $50.48 | $50.63 | $41.31 | 1,007,933 |
| 2015-10-08 | $50.32 | $51.11 | $50.17 | $51.07 | $41.67 | 1,034,606 |
| 2015-10-07 | $50.76 | $50.84 | $50.29 | $50.42 | $41.14 | 1,490,100 |
| 2015-10-06 | $50.99 | $51.11 | $50.36 | $50.64 | $41.31 | 1,545,293 |
| 2015-10-05 | $50.68 | $51.19 | $50.30 | $51.10 | $41.69 | 1,473,160 |
| 2015-10-02 | $50.20 | $50.63 | $49.84 | $50.51 | $41.21 | 1,228,864 |
| 2015-10-01 | $50.71 | $50.71 | $49.26 | $49.92 | $40.73 | 1,935,787 |
| 2015-09-30 | $49.26 | $50.66 | $49.11 | $50.62 | $41.30 | 2,547,961 |
| 2015-09-29 | $49.21 | $49.77 | $49.11 | $49.30 | $40.22 | 2,501,767 |
| 2015-09-28 | $48.83 | $49.20 | $48.67 | $49.09 | $40.05 | 1,996,281 |
| 2015-09-25 | $48.33 | $49.37 | $47.94 | $48.89 | $39.89 | 1,732,972 |
| 2015-09-24 | $47.59 | $48.24 | $47.46 | $48.17 | $39.30 | 2,281,657 |
| 2015-09-23 | $47.48 | $47.88 | $47.28 | $47.72 | $38.93 | 1,617,498 |
| 2015-09-22 | $47.33 | $47.68 | $47.09 | $47.47 | $38.73 | 1,634,054 |
| 2015-09-21 | $47.37 | $47.66 | $47.15 | $47.51 | $38.76 | 1,442,009 |
| 2015-09-18 | $47.43 | $48.08 | $47.09 | $47.22 | $38.52 | 3,593,788 |
| 2015-09-17 | $46.81 | $48.33 | $46.57 | $47.66 | $38.88 | 2,985,722 |
| 2015-09-16 | $46.65 | $46.93 | $46.46 | $46.71 | $38.11 | 1,929,515 |
| 2015-09-15 | $46.35 | $46.82 | $46.07 | $46.70 | $38.10 | 1,764,629 |
| 2015-09-14 | $46.08 | $46.47 | $45.97 | $46.25 | $37.73 | 1,129,258 |
| 2015-09-11 | $45.35 | $46.09 | $45.14 | $46.09 | $37.60 | 2,064,403 |
| 2015-09-10 | $45.30 | $45.91 | $45.30 | $45.50 | $37.12 | 1,707,487 |
| 2015-09-09 | $46.51 | $46.62 | $45.78 | $45.87 | $37.08 | 1,724,661 |
| 2015-09-08 | $46.14 | $46.57 | $46.07 | $46.48 | $37.58 | 1,709,950 |
Eversource Energy (ES) News Headlines
.jpg)
These may be the best companies to work for in a DEI crisis moment for America
A new JUST 100 list of America's 'most just' companies is out, with a little less DEI and ESG, and a touch of MAGA.Â
cnbc.com Feb. 3, 2025.jpg)
Eversource Energy reports quarterly profit on higher electricity rates
None
reuters.com Feb. 11, 2025.jpg)
Recent Eversource Energy (ES) News
.jpg)
.jpg)
Similar Companies to Eversource Energy (ES) 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 |