iShares Trust iShares ESG Aware MSCI USA ETF (ESGU) Exchange: NASDAQ
Data as of Aug. 22, 2025
$141.08 ($2.17) 1.56%
iShares Trust iShares ESG Aware MSCI USA ETF - Daily Information
Click for more stock information on iShares Trust iShares ESG Aware MSCI USA ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $139.28 |
| Previous Close | $141.08 |
| High | $141.35 |
| Low | $139.28 |
| Adjusted Open | $139.28 |
| Previous Adjusted Close | $141.08 |
| Adjusted High | $141.35 |
| Adjusted Low | $139.28 |
Invest in iShares Trust iShares ESG Aware MSCI USA ETF (ESGU)
Historical Stock Data for iShares Trust iShares ESG Aware MSCI USA ETF (ESGU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $139.28 | $141.35 | $139.28 | $141.08 | $141.08 | 308,828 |
| 2025-08-21 | $138.99 | $139.43 | $138.57 | $138.91 | $138.91 | 564,759 |
| 2025-08-20 | $139.58 | $139.67 | $138.24 | $139.42 | $139.42 | 301,127 |
| 2025-08-19 | $140.62 | $140.77 | $139.51 | $139.76 | $139.76 | 398,366 |
| 2025-08-18 | $140.37 | $140.72 | $140.32 | $140.59 | $140.59 | 453,128 |
| 2025-08-15 | $141.13 | $141.13 | $140.39 | $140.60 | $140.60 | 262,586 |
| 2025-08-14 | $140.42 | $141.06 | $140.39 | $140.78 | $140.78 | 262,272 |
| 2025-08-13 | $140.89 | $141.15 | $140.50 | $140.95 | $140.95 | 348,170 |
| 2025-08-12 | $139.48 | $140.48 | $139.13 | $140.44 | $140.44 | 691,201 |
| 2025-08-11 | $139.35 | $139.71 | $138.72 | $138.96 | $138.96 | 276,104 |
| 2025-08-08 | $138.67 | $139.43 | $138.67 | $139.35 | $139.35 | 226,855 |
| 2025-08-07 | $139.18 | $139.37 | $137.63 | $138.34 | $138.34 | 299,570 |
| 2025-08-06 | $137.51 | $138.52 | $137.39 | $138.38 | $138.38 | 493,874 |
| 2025-08-05 | $138.14 | $138.35 | $137.14 | $137.33 | $137.33 | 975,499 |
| 2025-08-04 | $136.72 | $138.08 | $136.72 | $138.08 | $138.08 | 432,782 |
| 2025-08-01 | $136.80 | $136.80 | $135.34 | $135.88 | $135.88 | 277,754 |
| 2025-07-31 | $139.81 | $139.94 | $137.94 | $138.24 | $138.24 | 484,207 |
| 2025-07-30 | $138.87 | $139.39 | $138.09 | $138.68 | $138.68 | 525,680 |
| 2025-07-29 | $139.47 | $139.47 | $138.60 | $138.80 | $138.80 | 275,762 |
| 2025-07-28 | $139.32 | $139.35 | $138.84 | $139.06 | $139.06 | 416,934 |
| 2025-07-25 | $138.71 | $139.25 | $138.64 | $139.14 | $139.14 | 366,505 |
| 2025-07-24 | $138.45 | $138.85 | $138.41 | $138.51 | $138.51 | 363,714 |
| 2025-07-23 | $137.79 | $138.40 | $137.46 | $138.40 | $138.40 | 374,590 |
| 2025-07-22 | $137.25 | $137.50 | $136.68 | $137.36 | $137.36 | 720,563 |
| 2025-07-21 | $137.24 | $137.80 | $137.11 | $137.19 | $137.19 | 807,340 |
| 2025-07-18 | $137.53 | $137.53 | $136.76 | $137.06 | $137.06 | 429,089 |
| 2025-07-17 | $136.28 | $137.14 | $136.24 | $137.09 | $137.09 | 334,248 |
| 2025-07-16 | $136.10 | $136.29 | $134.82 | $136.21 | $136.21 | 510,017 |
| 2025-07-15 | $136.88 | $136.89 | $135.73 | $135.75 | $135.75 | 219,835 |
| 2025-07-14 | $136.01 | $136.41 | $135.67 | $136.34 | $136.34 | 265,736 |
| 2025-07-11 | $135.95 | $136.28 | $135.64 | $136.04 | $136.04 | 357,881 |
| 2025-07-10 | $136.40 | $136.85 | $135.99 | $136.57 | $136.57 | 363,552 |
| 2025-07-09 | $135.98 | $136.38 | $135.60 | $136.34 | $136.34 | 573,273 |
| 2025-07-08 | $135.76 | $135.87 | $135.34 | $135.46 | $135.46 | 399,921 |
| 2025-07-07 | $136.19 | $136.27 | $134.97 | $135.57 | $135.57 | 515,846 |
| 2025-07-03 | $135.99 | $136.78 | $135.99 | $136.58 | $136.58 | 326,951 |
| 2025-07-02 | $134.79 | $135.60 | $134.79 | $135.60 | $135.60 | 1,104,219 |
| 2025-07-01 | $134.91 | $135.24 | $134.52 | $134.94 | $134.94 | 607,809 |
| 2025-06-30 | $135.03 | $135.44 | $134.58 | $135.30 | $135.30 | 866,568 |
| 2025-06-27 | $134.05 | $134.74 | $133.51 | $134.33 | $134.33 | 417,874 |
| 2025-06-26 | $133.23 | $133.84 | $132.98 | $133.80 | $133.80 | 566,560 |
| 2025-06-25 | $132.97 | $133.11 | $132.53 | $132.74 | $132.74 | 283,131 |
| 2025-06-24 | $132.09 | $132.96 | $131.98 | $132.80 | $132.80 | 371,321 |
| 2025-06-23 | $130.01 | $131.28 | $129.39 | $131.23 | $131.23 | 740,497 |
| 2025-06-20 | $131.03 | $131.14 | $129.64 | $129.97 | $129.97 | 327,635 |
| 2025-06-18 | $130.64 | $131.15 | $130.17 | $130.33 | $130.33 | 541,912 |
| 2025-06-17 | $130.90 | $131.27 | $130.19 | $130.35 | $130.35 | 1,033,590 |
| 2025-06-16 | $130.82 | $131.81 | $130.82 | $131.48 | $131.48 | 423,122 |
| 2025-06-13 | $130.85 | $131.59 | $130.19 | $130.45 | $130.13 | 536,906 |
| 2025-06-12 | $131.13 | $132.05 | $131.13 | $132.05 | $131.73 | 441,866 |
| 2025-06-11 | $132.06 | $132.32 | $131.05 | $131.50 | $131.18 | 358,564 |
| 2025-06-10 | $131.26 | $131.95 | $131.07 | $131.89 | $131.57 | 396,489 |
| 2025-06-09 | $131.40 | $131.56 | $131.06 | $131.24 | $130.92 | 517,877 |
| 2025-06-06 | $131.00 | $131.53 | $130.74 | $131.18 | $130.86 | 245,522 |
| 2025-06-05 | $130.91 | $131.23 | $129.56 | $129.89 | $129.57 | 1,151,370 |
| 2025-06-04 | $130.64 | $130.91 | $130.35 | $130.46 | $130.14 | 296,256 |
| 2025-06-03 | $129.60 | $130.68 | $129.53 | $130.49 | $130.17 | 269,943 |
| 2025-06-02 | $128.66 | $129.64 | $127.95 | $129.63 | $129.31 | 368,772 |
| 2025-05-30 | $128.79 | $129.30 | $127.65 | $128.98 | $128.66 | 377,003 |
| 2025-05-29 | $129.72 | $129.72 | $128.26 | $129.12 | $128.80 | 605,546 |
| 2025-05-28 | $129.36 | $129.73 | $128.42 | $128.55 | $128.24 | 566,213 |
| 2025-05-27 | $128.10 | $129.34 | $127.83 | $129.33 | $129.01 | 398,234 |
| 2025-05-23 | $125.98 | $127.26 | $125.98 | $126.68 | $126.37 | 605,772 |
| 2025-05-22 | $127.59 | $128.35 | $127.22 | $127.59 | $127.28 | 405,040 |
| 2025-05-21 | $128.80 | $129.70 | $127.32 | $127.55 | $127.24 | 567,288 |
| 2025-05-20 | $129.84 | $130.06 | $129.14 | $129.83 | $129.51 | 351,254 |
| 2025-05-19 | $128.64 | $130.39 | $128.64 | $130.27 | $129.95 | 301,627 |
| 2025-05-16 | $129.40 | $130.14 | $129.06 | $130.13 | $129.81 | 272,977 |
| 2025-05-15 | $128.05 | $129.34 | $128.05 | $129.25 | $128.93 | 1,042,442 |
| 2025-05-14 | $128.61 | $128.85 | $128.14 | $128.54 | $128.23 | 274,056 |
| 2025-05-13 | $127.70 | $128.91 | $127.55 | $128.41 | $128.10 | 521,034 |
| 2025-05-12 | $127.14 | $127.51 | $126.19 | $127.51 | $127.20 | 516,375 |
| 2025-05-09 | $123.86 | $123.96 | $122.96 | $123.29 | $122.99 | 255,109 |
| 2025-05-08 | $123.44 | $124.60 | $122.70 | $123.37 | $123.07 | 442,389 |
| 2025-05-07 | $122.26 | $122.95 | $121.35 | $122.51 | $122.21 | 464,778 |
| 2025-05-06 | $121.82 | $122.87 | $121.55 | $121.94 | $121.64 | 637,946 |
| 2025-05-05 | $122.69 | $123.72 | $122.66 | $123.04 | $122.74 | 298,988 |
| 2025-05-02 | $123.30 | $123.99 | $122.87 | $123.61 | $123.31 | 330,210 |
| 2025-05-01 | $122.30 | $123.03 | $121.66 | $121.73 | $121.43 | 602,630 |
| 2025-04-30 | $119.21 | $121.35 | $118.11 | $121.08 | $120.78 | 427,755 |
| 2025-04-29 | $119.58 | $121.06 | $119.55 | $120.83 | $120.53 | 301,490 |
| 2025-04-28 | $120.21 | $120.56 | $118.76 | $120.06 | $119.77 | 930,858 |
| 2025-04-25 | $119.07 | $120.07 | $118.54 | $119.99 | $119.70 | 347,404 |
| 2025-04-24 | $116.96 | $119.18 | $116.64 | $119.10 | $118.81 | 314,934 |
| 2025-04-23 | $117.76 | $118.73 | $116.22 | $116.63 | $116.34 | 890,711 |
| 2025-04-22 | $113.11 | $115.20 | $113.10 | $114.73 | $114.45 | 520,506 |
| 2025-04-21 | $113.43 | $113.53 | $110.69 | $111.81 | $111.54 | 462,184 |
| 2025-04-17 | $114.84 | $115.65 | $114.20 | $114.68 | $114.40 | 588,797 |
| 2025-04-16 | $115.73 | $116.46 | $113.31 | $114.54 | $114.26 | 279,829 |
| 2025-04-15 | $117.50 | $118.27 | $116.88 | $117.13 | $116.84 | 328,118 |
| 2025-04-14 | $118.53 | $118.53 | $116.29 | $117.23 | $116.94 | 555,487 |
| 2025-04-11 | $113.86 | $116.65 | $113.19 | $116.12 | $116.12 | 516,680 |
| 2025-04-10 | $115.97 | $116.26 | $111.15 | $114.16 | $114.16 | 914,247 |
| 2025-04-09 | $107.25 | $118.97 | $107.25 | $118.51 | $118.51 | 801,873 |
| 2025-04-08 | $113.62 | $114.39 | $106.56 | $108.06 | $108.06 | 1,244,085 |
| 2025-04-07 | $106.54 | $114.13 | $105.18 | $109.84 | $109.84 | 1,844,348 |
| 2025-04-04 | $113.96 | $114.68 | $110.20 | $110.23 | $110.23 | 2,187,378 |
| 2025-04-03 | $118.57 | $119.40 | $117.15 | $117.16 | $117.16 | 1,212,525 |
| 2025-04-02 | $121.15 | $123.81 | $121.15 | $123.29 | $123.29 | 383,431 |
| 2025-04-01 | $121.45 | $122.75 | $120.72 | $122.43 | $122.43 | 419,638 |
| 2025-03-31 | $119.76 | $122.14 | $119.19 | $121.91 | $121.91 | 545,599 |
| 2025-03-28 | $123.26 | $123.55 | $121.07 | $121.22 | $121.22 | 601,236 |
| 2025-03-27 | $123.79 | $124.58 | $123.36 | $123.74 | $123.74 | 374,758 |
| 2025-03-26 | $125.53 | $125.79 | $123.88 | $124.22 | $124.22 | 505,577 |
| 2025-03-25 | $125.62 | $125.96 | $125.39 | $125.68 | $125.68 | 697,435 |
| 2025-03-24 | $124.56 | $125.65 | $124.47 | $125.43 | $125.43 | 532,445 |
| 2025-03-21 | $121.96 | $123.31 | $121.90 | $123.20 | $123.20 | 290,320 |
| 2025-03-20 | $122.63 | $124.13 | $122.51 | $123.11 | $123.11 | 324,249 |
| 2025-03-19 | $122.35 | $124.27 | $122.29 | $123.41 | $123.41 | 438,327 |
| 2025-03-18 | $122.79 | $122.91 | $121.67 | $122.11 | $122.11 | 330,644 |
| 2025-03-17 | $122.59 | $124.31 | $122.59 | $123.74 | $123.41 | 964,752 |
| 2025-03-14 | $121.26 | $123.03 | $121.26 | $122.83 | $122.50 | 397,157 |
| 2025-03-13 | $122.00 | $122.03 | $119.84 | $120.24 | $119.92 | 757,620 |
| 2025-03-12 | $122.47 | $122.88 | $120.81 | $121.95 | $121.62 | 799,051 |
| 2025-03-11 | $121.89 | $122.77 | $120.41 | $121.19 | $120.87 | 1,139,386 |
| 2025-03-10 | $123.79 | $124.26 | $121.20 | $122.18 | $121.85 | 1,196,630 |
| 2025-03-07 | $124.50 | $126.02 | $123.40 | $125.60 | $125.26 | 719,673 |
| 2025-03-06 | $125.61 | $126.70 | $124.47 | $124.97 | $124.64 | 871,786 |
| 2025-03-05 | $126.00 | $127.83 | $125.30 | $127.41 | $127.07 | 1,112,691 |
| 2025-03-04 | $126.54 | $127.99 | $125.05 | $126.04 | $125.70 | 973,725 |
| 2025-03-03 | $130.29 | $130.58 | $126.82 | $127.64 | $127.30 | 967,450 |
| 2025-02-28 | $127.94 | $130.02 | $127.43 | $129.89 | $129.54 | 1,188,644 |
| 2025-02-27 | $130.68 | $130.75 | $127.89 | $127.92 | $127.58 | 3,891,544 |
| 2025-02-26 | $130.38 | $131.14 | $129.49 | $130.05 | $129.70 | 339,588 |
| 2025-02-25 | $130.48 | $130.66 | $128.96 | $129.85 | $129.50 | 708,884 |
| 2025-02-24 | $131.68 | $131.77 | $130.40 | $130.52 | $130.17 | 905,066 |
| 2025-02-21 | $133.60 | $133.65 | $131.19 | $131.25 | $130.90 | 484,728 |
| 2025-02-20 | $133.86 | $133.98 | $132.98 | $133.67 | $133.31 | 460,286 |
| 2025-02-19 | $133.46 | $134.20 | $133.41 | $134.17 | $133.81 | 410,511 |
| 2025-02-18 | $133.75 | $133.94 | $133.27 | $133.94 | $133.58 | 442,204 |
| 2025-02-14 | $133.47 | $133.72 | $133.36 | $133.45 | $133.09 | 557,324 |
| 2025-02-13 | $132.38 | $133.60 | $132.18 | $133.55 | $133.19 | 576,323 |
| 2025-02-12 | $131.24 | $132.46 | $131.23 | $132.17 | $131.82 | 326,827 |
| 2025-02-11 | $132.06 | $132.79 | $132.06 | $132.68 | $132.32 | 281,498 |
| 2025-02-10 | $132.39 | $132.79 | $132.19 | $132.57 | $132.21 | 300,789 |
| 2025-02-07 | $133.02 | $133.35 | $131.60 | $131.78 | $131.43 | 310,885 |
| 2025-02-06 | $133.17 | $133.21 | $132.27 | $133.03 | $132.67 | 720,902 |
| 2025-02-05 | $131.91 | $132.75 | $131.46 | $132.75 | $132.39 | 563,215 |
| 2025-02-04 | $131.31 | $132.27 | $131.29 | $132.15 | $131.80 | 380,533 |
| 2025-02-03 | $130.12 | $131.95 | $129.77 | $131.39 | $131.04 | 633,857 |
| 2025-01-31 | $133.47 | $134.12 | $132.17 | $132.26 | $131.91 | 330,748 |
| 2025-01-30 | $132.64 | $133.44 | $132.20 | $133.01 | $132.65 | 500,267 |
| 2025-01-29 | $132.68 | $132.88 | $131.80 | $132.32 | $131.97 | 796,770 |
| 2025-01-28 | $132.15 | $133.18 | $131.39 | $132.94 | $132.58 | 609,358 |
| 2025-01-27 | $130.75 | $131.94 | $130.75 | $131.73 | $131.38 | 544,315 |
| 2025-01-24 | $134.26 | $134.50 | $133.63 | $133.88 | $133.52 | 584,900 |
| 2025-01-23 | $133.38 | $134.30 | $133.38 | $134.30 | $133.94 | 660,101 |
| 2025-01-22 | $133.40 | $133.97 | $133.40 | $133.63 | $133.27 | 619,428 |
| 2025-01-21 | $132.20 | $132.91 | $131.93 | $132.90 | $132.90 | 347,510 |
| 2025-01-17 | $131.68 | $132.09 | $131.36 | $131.66 | $131.66 | 1,043,326 |
| 2025-01-16 | $130.63 | $130.93 | $130.21 | $130.36 | $130.36 | 4,480,411 |
| 2025-01-15 | $130.12 | $130.80 | $129.81 | $130.55 | $130.55 | 617,819 |
| 2025-01-14 | $128.56 | $128.76 | $127.40 | $128.23 | $128.23 | 531,714 |
| 2025-01-13 | $126.52 | $128.00 | $126.52 | $127.94 | $127.94 | 663,980 |
| 2025-01-10 | $128.84 | $128.88 | $127.33 | $127.69 | $127.69 | 719,139 |
| 2025-01-08 | $129.38 | $129.94 | $128.81 | $129.69 | $129.69 | 448,787 |
| 2025-01-07 | $131.48 | $131.49 | $129.09 | $129.47 | $129.47 | 296,054 |
| 2025-01-06 | $131.12 | $131.91 | $130.62 | $130.95 | $130.95 | 335,887 |
| 2025-01-03 | $129.17 | $130.36 | $129.01 | $130.22 | $130.22 | 619,801 |
| 2025-01-02 | $129.42 | $130.01 | $127.75 | $128.64 | $128.64 | 395,924 |
| 2024-12-31 | $129.63 | $129.85 | $128.50 | $128.82 | $128.82 | 502,667 |
| 2024-12-30 | $129.21 | $130.05 | $128.44 | $129.36 | $129.36 | 472,280 |
| 2024-12-27 | $131.48 | $131.48 | $129.87 | $130.74 | $130.74 | 357,917 |
| 2024-12-26 | $131.77 | $132.37 | $131.50 | $132.17 | $132.17 | 548,549 |
| 2024-12-24 | $130.95 | $132.19 | $130.90 | $132.19 | $132.19 | 374,089 |
| 2024-12-23 | $129.86 | $130.85 | $129.23 | $130.74 | $130.74 | 697,958 |
| 2024-12-20 | $127.80 | $130.94 | $127.77 | $129.94 | $129.94 | 996,830 |
| 2024-12-19 | $129.48 | $129.95 | $128.34 | $128.35 | $128.35 | 3,289,792 |
| 2024-12-18 | $132.64 | $132.92 | $128.42 | $128.48 | $128.48 | 1,037,612 |
| 2024-12-17 | $132.46 | $132.77 | $132.26 | $132.54 | $132.54 | 526,967 |
| 2024-12-16 | $133.40 | $133.80 | $133.31 | $133.62 | $133.21 | 923,660 |
| 2024-12-13 | $133.53 | $133.73 | $132.76 | $133.07 | $132.66 | 826,741 |
| 2024-12-12 | $133.56 | $133.78 | $133.16 | $133.16 | $132.75 | 702,060 |
| 2024-12-11 | $133.52 | $134.02 | $133.34 | $133.83 | $133.42 | 2,996,398 |
| 2024-12-10 | $133.29 | $133.39 | $132.60 | $132.75 | $132.34 | 2,040,854 |
| 2024-12-09 | $133.90 | $133.98 | $133.15 | $133.29 | $132.88 | 2,070,688 |
| 2024-12-06 | $133.82 | $134.27 | $133.82 | $134.05 | $133.64 | 637,345 |
| 2024-12-05 | $133.99 | $134.17 | $133.67 | $133.71 | $133.30 | 858,961 |
| 2024-12-04 | $133.43 | $134.09 | $133.38 | $134.05 | $133.64 | 688,756 |
| 2024-12-03 | $132.89 | $133.07 | $132.62 | $133.03 | $132.62 | 471,942 |
| 2024-12-02 | $132.72 | $133.07 | $132.65 | $132.89 | $132.48 | 2,535,771 |
| 2024-11-29 | $132.03 | $132.88 | $132.03 | $132.72 | $132.31 | 468,433 |
| 2024-11-27 | $132.17 | $132.33 | $131.51 | $131.84 | $131.44 | 709,856 |
| 2024-11-26 | $131.93 | $132.50 | $131.83 | $132.36 | $131.95 | 631,049 |
| 2024-11-25 | $132.00 | $132.42 | $131.24 | $131.75 | $131.35 | 713,422 |
| 2024-11-22 | $130.89 | $131.34 | $130.78 | $131.23 | $130.83 | 1,546,719 |
| 2024-11-21 | $130.52 | $131.19 | $129.52 | $130.89 | $130.49 | 699,283 |
| 2024-11-20 | $129.92 | $130.01 | $128.70 | $129.98 | $129.58 | 411,783 |
| 2024-11-19 | $128.52 | $130.00 | $128.50 | $129.88 | $129.48 | 465,502 |
| 2024-11-18 | $128.96 | $129.73 | $128.86 | $129.43 | $129.03 | 571,023 |
| 2024-11-15 | $129.92 | $129.92 | $128.54 | $128.90 | $128.50 | 1,057,537 |
| 2024-11-14 | $131.53 | $131.62 | $130.53 | $130.71 | $130.31 | 466,529 |
| 2024-11-13 | $131.44 | $131.98 | $131.08 | $131.47 | $131.47 | 420,846 |
| 2024-11-12 | $131.79 | $131.99 | $130.95 | $131.42 | $131.42 | 344,003 |
| 2024-11-11 | $131.98 | $132.12 | $131.49 | $131.90 | $131.90 | 401,681 |
| 2024-11-08 | $131.12 | $131.89 | $131.02 | $131.58 | $131.58 | 365,249 |
| 2024-11-07 | $130.26 | $131.17 | $130.24 | $130.99 | $130.99 | 613,060 |
| 2024-11-06 | $129.25 | $130.05 | $128.67 | $129.83 | $129.83 | 978,107 |
| 2024-11-05 | $125.35 | $126.71 | $125.22 | $126.71 | $126.71 | 1,014,291 |
| 2024-11-04 | $125.34 | $125.81 | $124.79 | $125.19 | $125.19 | 967,351 |
| 2024-11-01 | $125.42 | $126.38 | $125.33 | $125.40 | $125.40 | 663,713 |
| 2024-10-31 | $126.36 | $126.36 | $124.61 | $124.61 | $124.61 | 634,486 |
| 2024-10-30 | $127.39 | $128.01 | $127.12 | $127.24 | $127.24 | 670,106 |
| 2024-10-29 | $127.12 | $127.83 | $126.87 | $127.61 | $127.61 | 515,733 |
| 2024-10-28 | $127.75 | $127.85 | $127.38 | $127.47 | $127.47 | 317,228 |
| 2024-10-25 | $127.55 | $128.23 | $126.85 | $127.07 | $127.07 | 324,103 |
| 2024-10-24 | $127.15 | $127.24 | $126.57 | $127.08 | $127.08 | 276,961 |
| 2024-10-23 | $127.39 | $127.58 | $125.96 | $126.75 | $126.75 | 360,546 |
| 2024-10-22 | $127.51 | $128.15 | $127.31 | $127.85 | $127.85 | 866,852 |
| 2024-10-21 | $128.13 | $128.31 | $127.40 | $128.09 | $128.09 | 310,228 |
| 2024-10-18 | $128.31 | $128.49 | $127.97 | $128.35 | $128.35 | 284,049 |
| 2024-10-17 | $128.67 | $128.67 | $127.89 | $127.89 | $127.89 | 273,991 |
| 2024-10-16 | $127.47 | $128.09 | $127.31 | $127.99 | $127.99 | 526,586 |
| 2024-10-15 | $128.41 | $128.61 | $127.22 | $127.46 | $127.46 | 410,895 |
| 2024-10-14 | $127.70 | $128.65 | $127.70 | $128.46 | $128.46 | 249,575 |
| 2024-10-11 | $126.53 | $127.55 | $126.53 | $127.39 | $127.39 | 299,772 |
| 2024-10-10 | $126.59 | $126.97 | $126.27 | $126.67 | $126.67 | 481,363 |
| 2024-10-09 | $126.01 | $126.98 | $125.92 | $126.88 | $126.88 | 257,099 |
| 2024-10-08 | $125.20 | $126.13 | $125.20 | $126.00 | $126.00 | 466,828 |
| 2024-10-07 | $125.46 | $125.62 | $124.56 | $124.80 | $124.80 | 236,134 |
| 2024-10-04 | $125.88 | $125.97 | $124.89 | $125.90 | $125.90 | 267,024 |
| 2024-10-03 | $124.61 | $125.15 | $124.28 | $124.75 | $124.75 | 423,258 |
| 2024-10-02 | $124.72 | $125.28 | $124.30 | $124.98 | $124.98 | 326,488 |
| 2024-10-01 | $126.03 | $126.03 | $124.44 | $124.97 | $124.97 | 563,662 |
| 2024-09-30 | $125.49 | $126.29 | $124.95 | $126.18 | $126.18 | 431,162 |
| 2024-09-27 | $126.16 | $126.26 | $125.42 | $125.67 | $125.67 | 395,803 |
| 2024-09-26 | $126.33 | $126.33 | $125.36 | $125.88 | $125.88 | 539,885 |
| 2024-09-25 | $125.57 | $125.79 | $125.14 | $125.35 | $125.35 | 286,527 |
| 2024-09-24 | $125.87 | $126.06 | $125.31 | $126.02 | $125.58 | 364,310 |
| 2024-09-23 | $125.62 | $125.86 | $125.42 | $125.72 | $125.28 | 633,987 |
| 2024-09-20 | $125.43 | $125.68 | $124.78 | $125.36 | $124.92 | 1,107,887 |
| 2024-09-19 | $125.56 | $126.09 | $125.12 | $125.72 | $125.28 | 421,517 |
| 2024-09-18 | $123.93 | $125.19 | $123.46 | $123.56 | $123.13 | 354,996 |
| 2024-09-17 | $124.25 | $124.59 | $123.43 | $123.93 | $123.50 | 279,202 |
| 2024-09-16 | $123.46 | $123.87 | $123.20 | $123.84 | $123.41 | 352,743 |
| 2024-09-13 | $123.02 | $123.79 | $122.95 | $123.57 | $123.14 | 237,259 |
| 2024-09-12 | $122.00 | $122.91 | $121.46 | $122.86 | $122.43 | 1,002,371 |
| 2024-09-11 | $120.48 | $122.00 | $118.62 | $121.79 | $121.37 | 375,487 |
| 2024-09-10 | $120.35 | $120.57 | $119.34 | $120.51 | $120.09 | 228,141 |
| 2024-09-09 | $119.56 | $120.27 | $119.14 | $119.99 | $119.57 | 240,487 |
| 2024-09-06 | $120.63 | $120.99 | $118.39 | $118.63 | $118.63 | 363,909 |
| 2024-09-05 | $120.82 | $121.44 | $120.02 | $120.58 | $120.58 | 739,126 |
| 2024-09-04 | $120.74 | $121.60 | $120.56 | $120.86 | $120.86 | 619,847 |
| 2024-09-03 | $123.11 | $123.11 | $120.73 | $121.28 | $121.28 | 503,542 |
| 2024-08-30 | $123.24 | $123.94 | $122.41 | $123.82 | $123.82 | 525,875 |
| 2024-08-29 | $122.96 | $123.78 | $122.39 | $122.63 | $122.63 | 282,612 |
| 2024-08-28 | $123.17 | $123.19 | $121.85 | $122.56 | $122.56 | 635,130 |
| 2024-08-27 | $122.77 | $123.36 | $122.58 | $123.25 | $123.25 | 750,554 |
| 2024-08-26 | $123.59 | $123.85 | $122.77 | $123.11 | $123.11 | 225,302 |
| 2024-08-23 | $122.72 | $123.63 | $122.49 | $123.47 | $123.47 | 270,828 |
| 2024-08-22 | $123.47 | $123.68 | $121.85 | $122.08 | $122.08 | 600,167 |
| 2024-08-21 | $122.81 | $123.40 | $122.54 | $123.17 | $123.17 | 309,519 |
| 2024-08-20 | $122.70 | $123.12 | $122.33 | $122.62 | $122.62 | 272,104 |
| 2024-08-19 | $121.65 | $122.87 | $121.59 | $122.87 | $122.87 | 256,699 |
| 2024-08-16 | $121.00 | $121.83 | $121.00 | $121.64 | $121.64 | 443,663 |
| 2024-08-15 | $120.54 | $121.45 | $120.54 | $121.44 | $121.44 | 175,190 |
| 2024-08-14 | $119.31 | $119.66 | $118.65 | $119.40 | $119.40 | 474,549 |
| 2024-08-13 | $117.74 | $119.04 | $117.72 | $119.02 | $119.02 | 301,360 |
| 2024-08-12 | $117.17 | $117.59 | $116.58 | $117.03 | $117.03 | 338,771 |
| 2024-08-09 | $116.24 | $117.31 | $116.05 | $116.93 | $116.93 | 507,346 |
| 2024-08-08 | $115.06 | $116.59 | $114.55 | $116.48 | $116.48 | 439,063 |
| 2024-08-07 | $116.17 | $116.75 | $113.67 | $113.75 | $113.75 | 552,460 |
| 2024-08-06 | $114.17 | $116.30 | $113.75 | $114.62 | $114.62 | 1,465,522 |
| 2024-08-05 | $111.88 | $114.91 | $111.88 | $113.45 | $113.45 | 1,733,627 |
| 2024-08-02 | $117.43 | $117.80 | $115.95 | $116.93 | $116.93 | 575,820 |
| 2024-08-01 | $121.51 | $122.05 | $118.57 | $119.28 | $119.28 | 881,760 |
| 2024-07-31 | $120.75 | $121.69 | $120.40 | $121.06 | $121.06 | 359,398 |
| 2024-07-30 | $119.97 | $120.16 | $118.26 | $119.04 | $119.04 | 1,316,897 |
| 2024-07-29 | $120.02 | $120.17 | $119.26 | $119.61 | $119.61 | 995,745 |
| 2024-07-26 | $119.12 | $120.18 | $118.90 | $119.62 | $119.62 | 753,555 |
| 2024-07-25 | $118.72 | $120.20 | $117.95 | $118.13 | $118.13 | 1,178,585 |
| 2024-07-24 | $120.35 | $120.49 | $118.54 | $118.76 | $118.76 | 484,303 |
| 2024-07-23 | $121.64 | $122.15 | $121.41 | $121.46 | $121.46 | 517,608 |
| 2024-07-22 | $121.20 | $121.79 | $120.90 | $121.69 | $121.69 | 525,435 |
| 2024-07-19 | $121.08 | $121.47 | $120.15 | $120.38 | $120.38 | 1,375,990 |
| 2024-07-18 | $122.67 | $122.78 | $120.72 | $121.17 | $121.17 | 2,137,542 |
| 2024-07-17 | $122.60 | $123.06 | $122.21 | $122.22 | $122.22 | 868,964 |
| 2024-07-16 | $123.58 | $124.11 | $123.39 | $124.07 | $124.07 | 759,703 |
| 2024-07-15 | $123.30 | $123.94 | $122.80 | $123.10 | $123.10 | 741,995 |
| 2024-07-12 | $122.23 | $123.70 | $122.23 | $122.89 | $122.89 | 482,674 |
| 2024-07-11 | $123.17 | $123.38 | $121.97 | $122.09 | $122.09 | 1,264,367 |
| 2024-07-10 | $122.26 | $123.14 | $122.04 | $123.05 | $123.05 | 1,245,216 |
| 2024-07-09 | $121.99 | $122.16 | $121.83 | $121.92 | $121.92 | 757,960 |
| 2024-07-08 | $121.75 | $121.92 | $121.56 | $121.78 | $121.78 | 386,271 |
| 2024-07-05 | $120.91 | $121.66 | $120.83 | $121.57 | $121.57 | 523,226 |
| 2024-07-03 | $120.26 | $121.03 | $120.26 | $120.93 | $120.93 | 415,732 |
| 2024-07-02 | $119.11 | $120.35 | $119.11 | $120.35 | $120.35 | 794,861 |
| 2024-07-01 | $119.53 | $119.78 | $118.94 | $119.56 | $119.56 | 574,410 |
| 2024-06-28 | $119.92 | $120.67 | $119.06 | $119.32 | $119.32 | 707,662 |
| 2024-06-27 | $119.43 | $119.87 | $119.36 | $119.74 | $119.74 | 1,610,989 |
| 2024-06-26 | $119.11 | $119.62 | $118.92 | $119.49 | $119.49 | 671,617 |
| 2024-06-25 | $119.34 | $119.45 | $118.87 | $119.38 | $119.38 | 525,602 |
| 2024-06-24 | $119.12 | $119.90 | $118.94 | $118.94 | $118.94 | 2,971,042 |
| 2024-06-21 | $119.28 | $119.58 | $118.99 | $119.32 | $119.32 | 441,339 |
| 2024-06-20 | $120.03 | $120.21 | $119.11 | $119.49 | $119.49 | 940,574 |
| 2024-06-18 | $119.43 | $119.88 | $119.43 | $119.84 | $119.84 | 776,866 |
| 2024-06-17 | $118.47 | $119.79 | $118.28 | $119.48 | $119.48 | 844,249 |
| 2024-06-14 | $118.20 | $118.52 | $117.94 | $118.50 | $118.50 | 843,355 |
| 2024-06-13 | $118.75 | $118.75 | $117.85 | $118.47 | $118.47 | 1,391,402 |
| 2024-06-12 | $118.37 | $118.89 | $118.10 | $118.35 | $118.35 | 1,224,235 |
| 2024-06-11 | $116.73 | $117.30 | $116.25 | $117.30 | $117.30 | 536,187 |
| 2024-06-10 | $116.70 | $117.39 | $116.62 | $117.36 | $117.36 | 507,203 |
| 2024-06-07 | $116.80 | $117.57 | $116.67 | $116.99 | $116.99 | 632,479 |
| 2024-06-06 | $117.08 | $117.25 | $116.69 | $117.09 | $117.09 | 4,418,365 |
| 2024-06-05 | $116.29 | $117.13 | $115.94 | $117.13 | $117.13 | 950,130 |
| 2024-06-04 | $115.48 | $115.88 | $114.99 | $115.71 | $115.71 | 579,397 |
| 2024-06-03 | $116.01 | $116.09 | $114.55 | $115.66 | $115.66 | 588,172 |
| 2024-05-31 | $114.93 | $115.68 | $113.69 | $115.52 | $115.52 | 565,938 |
| 2024-05-30 | $115.05 | $115.29 | $114.43 | $114.68 | $114.68 | 434,093 |
| 2024-05-29 | $115.39 | $115.84 | $115.39 | $115.55 | $115.55 | 312,133 |
| 2024-05-28 | $116.62 | $116.62 | $115.81 | $116.37 | $116.37 | 618,212 |
| 2024-05-24 | $115.90 | $116.46 | $115.73 | $116.33 | $116.33 | 329,733 |
| 2024-05-23 | $117.04 | $117.12 | $115.33 | $115.59 | $115.59 | 1,065,086 |
| 2024-05-22 | $116.58 | $116.78 | $115.92 | $116.40 | $116.40 | 811,466 |
| 2024-05-21 | $116.42 | $116.85 | $116.38 | $116.81 | $116.81 | 1,515,773 |
| 2024-05-20 | $116.42 | $116.92 | $116.41 | $116.60 | $116.60 | 386,957 |
| 2024-05-17 | $116.36 | $116.47 | $115.99 | $116.47 | $116.47 | 454,911 |
| 2024-05-16 | $116.54 | $116.93 | $116.29 | $116.32 | $116.32 | 2,018,057 |
| 2024-05-15 | $115.75 | $116.68 | $115.52 | $116.63 | $116.63 | 1,681,471 |
| 2024-05-14 | $114.59 | $115.30 | $114.59 | $115.23 | $115.23 | 451,572 |
| 2024-05-13 | $114.97 | $114.97 | $114.38 | $114.61 | $114.61 | 450,110 |
| 2024-05-10 | $114.67 | $114.98 | $114.35 | $114.62 | $114.62 | 299,236 |
| 2024-05-09 | $113.74 | $114.41 | $113.67 | $114.40 | $114.40 | 525,113 |
| 2024-05-08 | $113.21 | $113.79 | $113.21 | $113.69 | $113.69 | 336,243 |
| 2024-05-07 | $113.69 | $114.01 | $113.54 | $113.72 | $113.72 | 557,300 |
| 2024-05-06 | $112.90 | $113.56 | $112.88 | $113.56 | $113.56 | 405,994 |
| 2024-05-03 | $112.46 | $112.73 | $111.80 | $112.40 | $112.40 | 565,859 |
| 2024-05-02 | $110.70 | $111.16 | $109.76 | $110.98 | $110.98 | 584,863 |
| 2024-05-01 | $110.18 | $111.66 | $109.78 | $109.90 | $109.90 | 1,386,399 |
| 2024-04-30 | $111.61 | $111.96 | $110.27 | $110.28 | $110.28 | 631,486 |
| 2024-04-29 | $111.91 | $112.19 | $111.41 | $112.01 | $112.01 | 1,353,774 |
| 2024-04-26 | $111.20 | $111.97 | $111.10 | $111.62 | $111.62 | 573,782 |
| 2024-04-25 | $109.51 | $110.74 | $109.25 | $110.53 | $110.53 | 701,656 |
| 2024-04-24 | $111.32 | $111.39 | $110.50 | $111.02 | $111.02 | 833,950 |
| 2024-04-23 | $110.02 | $111.07 | $109.98 | $110.96 | $110.96 | 1,453,731 |
| 2024-04-22 | $109.17 | $110.18 | $108.68 | $109.60 | $109.60 | 849,393 |
| 2024-04-19 | $109.47 | $109.79 | $108.40 | $108.69 | $108.69 | 456,687 |
| 2024-04-18 | $110.02 | $110.59 | $109.39 | $109.58 | $109.58 | 418,422 |
| 2024-04-17 | $110.95 | $111.08 | $109.57 | $109.83 | $109.83 | 545,733 |
| 2024-04-16 | $110.78 | $111.15 | $110.23 | $110.47 | $110.47 | 960,765 |
| 2024-04-15 | $113.08 | $113.13 | $110.54 | $110.73 | $110.73 | 1,660,399 |
| 2024-04-12 | $112.88 | $113.24 | $111.79 | $112.12 | $112.12 | 690,309 |
| 2024-04-11 | $113.41 | $114.06 | $112.52 | $113.76 | $113.76 | 706,539 |
| 2024-04-10 | $112.95 | $113.43 | $112.56 | $112.99 | $112.99 | 885,921 |
| 2024-04-09 | $114.30 | $114.44 | $113.10 | $114.20 | $114.20 | 545,236 |
| 2024-04-08 | $114.05 | $114.34 | $113.90 | $113.97 | $113.97 | 744,002 |
| 2024-04-05 | $113.07 | $114.38 | $112.97 | $113.91 | $113.91 | 602,070 |
| 2024-04-04 | $114.84 | $115.15 | $112.77 | $112.81 | $112.81 | 903,209 |
| 2024-04-03 | $113.61 | $114.45 | $113.61 | $114.12 | $114.12 | 592,067 |
| 2024-04-02 | $113.72 | $114.01 | $113.47 | $114.00 | $114.00 | 565,426 |
| 2024-04-01 | $115.02 | $115.24 | $114.48 | $114.74 | $114.74 | 674,736 |
| 2024-03-28 | $114.84 | $115.29 | $114.84 | $114.96 | $114.96 | 1,480,314 |
| 2024-03-27 | $114.62 | $114.96 | $114.18 | $114.95 | $114.95 | 931,579 |
| 2024-03-26 | $114.53 | $114.67 | $113.96 | $114.02 | $114.02 | 547,500 |
| 2024-03-25 | $114.25 | $114.46 | $114.16 | $114.21 | $114.21 | 394,655 |
| 2024-03-22 | $114.88 | $114.88 | $114.48 | $114.57 | $114.57 | 507,256 |
| 2024-03-21 | $115.07 | $115.19 | $114.72 | $114.81 | $114.81 | 1,244,731 |
| 2024-03-20 | $113.61 | $114.73 | $113.52 | $114.71 | $114.33 | 1,020,262 |
| 2024-03-19 | $112.69 | $113.72 | $112.60 | $113.68 | $113.30 | 791,578 |
| 2024-03-18 | $113.06 | $113.48 | $112.90 | $112.99 | $112.61 | 940,571 |
| 2024-03-15 | $112.14 | $112.68 | $111.96 | $112.25 | $111.88 | 1,187,619 |
| 2024-03-14 | $113.50 | $113.61 | $112.36 | $113.05 | $112.67 | 11,458,203 |
| 2024-03-13 | $113.58 | $113.69 | $113.06 | $113.37 | $112.99 | 283,546 |
| 2024-03-12 | $112.71 | $113.67 | $112.28 | $113.57 | $113.19 | 452,740 |
| 2024-03-11 | $112.09 | $112.46 | $111.71 | $112.31 | $111.94 | 492,265 |
| 2024-03-08 | $113.33 | $113.96 | $112.33 | $112.44 | $112.44 | 688,711 |
| 2024-03-07 | $112.70 | $113.41 | $112.58 | $113.22 | $113.22 | 480,310 |
| 2024-03-06 | $112.14 | $112.55 | $111.77 | $112.03 | $112.03 | 551,772 |
| 2024-03-05 | $112.07 | $112.25 | $110.97 | $111.48 | $111.48 | 642,891 |
| 2024-03-04 | $112.58 | $113.09 | $112.58 | $112.68 | $112.68 | 773,272 |
| 2024-03-01 | $112.04 | $112.90 | $111.85 | $112.84 | $112.84 | 472,265 |
| 2024-02-29 | $111.56 | $112.07 | $111.13 | $111.75 | $111.75 | 467,818 |
| 2024-02-28 | $111.02 | $111.38 | $110.97 | $111.26 | $111.26 | 420,685 |
| 2024-02-27 | $111.32 | $111.46 | $110.97 | $111.42 | $111.42 | 327,241 |
| 2024-02-26 | $111.63 | $111.79 | $111.23 | $111.27 | $111.27 | 423,982 |
| 2024-02-23 | $111.86 | $112.11 | $111.49 | $111.60 | $111.60 | 1,041,345 |
| 2024-02-22 | $110.69 | $111.78 | $110.61 | $111.66 | $111.66 | 1,038,175 |
| 2024-02-21 | $108.80 | $109.36 | $108.56 | $109.32 | $109.32 | 600,467 |
| 2024-02-20 | $109.42 | $109.63 | $108.73 | $109.25 | $109.25 | 809,660 |
| 2024-02-16 | $110.34 | $110.68 | $109.83 | $109.93 | $109.93 | 802,823 |
| 2024-02-15 | $110.03 | $110.55 | $109.82 | $110.51 | $110.51 | 789,045 |
| 2024-02-14 | $109.37 | $109.89 | $108.89 | $109.82 | $109.82 | 611,814 |
| 2024-02-13 | $108.68 | $109.18 | $108.02 | $108.75 | $108.75 | 472,221 |
| 2024-02-12 | $110.31 | $110.93 | $110.23 | $110.38 | $110.38 | 562,114 |
| 2024-02-09 | $109.88 | $110.53 | $109.83 | $110.42 | $110.42 | 487,042 |
| 2024-02-08 | $109.56 | $109.83 | $109.48 | $109.75 | $109.75 | 354,155 |
| 2024-02-07 | $109.10 | $109.72 | $109.01 | $109.61 | $109.61 | 781,476 |
| 2024-02-06 | $108.52 | $108.82 | $108.28 | $108.71 | $108.71 | 487,638 |
| 2024-02-05 | $108.64 | $108.73 | $107.89 | $108.40 | $108.40 | 492,367 |
| 2024-02-02 | $107.67 | $109.13 | $107.67 | $108.76 | $108.76 | 1,034,368 |
| 2024-02-01 | $106.65 | $107.65 | $106.46 | $107.65 | $107.65 | 1,282,595 |
| 2024-01-31 | $107.49 | $107.69 | $106.30 | $106.30 | $106.30 | 1,485,040 |
| 2024-01-30 | $108.08 | $108.24 | $107.91 | $108.07 | $108.07 | 918,459 |
| 2024-01-29 | $107.31 | $108.20 | $107.28 | $108.18 | $108.18 | 684,653 |
| 2024-01-26 | $107.30 | $107.73 | $107.15 | $107.33 | $107.33 | 1,619,476 |
| 2024-01-25 | $107.28 | $107.57 | $106.89 | $107.47 | $107.47 | 6,188,606 |
| 2024-01-24 | $107.43 | $107.64 | $106.78 | $106.87 | $106.87 | 720,863 |
| 2024-01-23 | $106.61 | $106.86 | $106.38 | $106.83 | $106.83 | 425,044 |
| 2024-01-22 | $106.54 | $106.95 | $106.41 | $106.57 | $106.57 | 482,096 |
| 2024-01-19 | $105.41 | $106.35 | $105.11 | $106.30 | $106.30 | 496,067 |
| 2024-01-18 | $104.56 | $105.11 | $104.14 | $105.00 | $105.00 | 565,160 |
| 2024-01-17 | $104.07 | $104.22 | $103.57 | $104.12 | $104.12 | 452,095 |
| 2024-01-16 | $104.74 | $105.03 | $104.26 | $104.68 | $104.68 | 497,416 |
| 2024-01-12 | $105.22 | $105.46 | $104.71 | $105.04 | $105.04 | 514,060 |
| 2024-01-11 | $105.11 | $105.26 | $104.01 | $104.95 | $104.95 | 433,093 |
| 2024-01-10 | $104.37 | $105.14 | $104.35 | $104.97 | $104.97 | 430,527 |
| 2024-01-09 | $103.94 | $104.63 | $103.88 | $104.38 | $104.38 | 942,072 |
| 2024-01-08 | $103.11 | $104.62 | $103.11 | $104.59 | $104.59 | 669,419 |
| 2024-01-05 | $102.86 | $103.62 | $102.74 | $103.04 | $103.04 | 560,641 |
| 2024-01-04 | $103.05 | $103.72 | $102.88 | $102.91 | $102.91 | 495,288 |
| 2024-01-03 | $103.59 | $103.81 | $103.16 | $103.23 | $103.23 | 517,589 |
| 2024-01-02 | $104.28 | $104.46 | $103.72 | $104.20 | $104.20 | 589,184 |
| 2023-12-29 | $105.20 | $105.33 | $104.50 | $104.92 | $104.92 | 725,986 |
| 2023-12-28 | $105.20 | $105.42 | $105.15 | $105.25 | $105.25 | 551,834 |
| 2023-12-27 | $105.07 | $105.25 | $104.88 | $105.19 | $105.19 | 601,769 |
| 2023-12-26 | $104.54 | $105.19 | $104.54 | $105.01 | $105.01 | 734,873 |
| 2023-12-22 | $104.62 | $104.89 | $104.11 | $104.52 | $104.52 | 414,358 |
| 2023-12-21 | $103.94 | $104.34 | $103.46 | $104.29 | $104.29 | 494,839 |
| 2023-12-20 | $104.52 | $105.02 | $103.24 | $103.25 | $103.25 | 595,764 |
| 2023-12-19 | $104.52 | $105.12 | $104.52 | $105.11 | $104.77 | 507,561 |
| 2023-12-18 | $104.17 | $104.68 | $104.17 | $104.50 | $104.16 | 624,019 |
| 2023-12-15 | $103.88 | $104.23 | $103.73 | $103.93 | $103.59 | 514,395 |
| 2023-12-14 | $104.07 | $104.53 | $103.51 | $104.11 | $103.77 | 1,451,675 |
| 2023-12-13 | $102.26 | $103.79 | $102.25 | $103.73 | $103.39 | 1,182,536 |
| 2023-12-12 | $101.66 | $102.29 | $101.53 | $102.28 | $101.95 | 538,064 |
| 2023-12-11 | $101.31 | $101.91 | $101.31 | $101.87 | $101.54 | 595,098 |
| 2023-12-08 | $100.86 | $101.56 | $100.78 | $101.43 | $101.10 | 445,558 |
| 2023-12-07 | $100.60 | $101.12 | $100.53 | $101.00 | $100.67 | 629,512 |
| 2023-12-06 | $101.01 | $101.08 | $100.15 | $100.23 | $99.90 | 505,788 |
| 2023-12-05 | $100.23 | $100.79 | $100.23 | $100.60 | $100.27 | 739,021 |
| 2023-12-04 | $100.31 | $100.70 | $100.14 | $100.63 | $100.30 | 641,898 |
| 2023-12-01 | $100.20 | $101.27 | $100.20 | $101.19 | $101.19 | 678,633 |
| 2023-11-30 | $100.22 | $100.59 | $99.85 | $100.49 | $100.49 | 502,607 |
| 2023-11-29 | $100.44 | $100.86 | $99.99 | $100.09 | $100.09 | 678,035 |
| 2023-11-28 | $99.90 | $100.30 | $99.69 | $100.06 | $100.06 | 851,224 |
| 2023-11-27 | $100.00 | $100.16 | $99.84 | $99.94 | $99.94 | 434,714 |
| 2023-11-24 | $99.96 | $100.12 | $99.94 | $100.11 | $100.11 | 258,607 |
| 2023-11-22 | $99.91 | $100.30 | $99.79 | $100.04 | $100.04 | 527,351 |
| 2023-11-21 | $99.51 | $99.68 | $99.33 | $99.62 | $99.62 | 474,176 |
| 2023-11-20 | $98.92 | $99.96 | $98.92 | $99.80 | $99.80 | 682,031 |
| 2023-11-17 | $98.90 | $99.17 | $98.70 | $99.05 | $99.05 | 502,647 |
| 2023-11-16 | $98.58 | $98.96 | $98.42 | $98.91 | $98.91 | 712,058 |
| 2023-11-15 | $98.76 | $99.18 | $98.59 | $98.69 | $98.69 | 906,852 |
| 2023-11-14 | $97.91 | $98.82 | $97.80 | $98.56 | $98.56 | 940,007 |
| 2023-11-13 | $96.24 | $96.79 | $96.14 | $96.53 | $96.53 | 401,934 |
| 2023-11-10 | $95.64 | $96.72 | $95.31 | $96.68 | $96.68 | 392,378 |
| 2023-11-09 | $96.23 | $96.25 | $95.06 | $95.18 | $95.18 | 300,362 |
| 2023-11-08 | $95.89 | $96.11 | $95.42 | $95.92 | $95.92 | 418,982 |
| 2023-11-07 | $95.46 | $95.99 | $95.31 | $95.85 | $95.85 | 694,627 |
| 2023-11-06 | $95.50 | $95.58 | $95.09 | $95.49 | $95.49 | 448,912 |
| 2023-11-03 | $94.90 | $95.71 | $94.90 | $95.36 | $95.36 | 564,444 |
| 2023-11-02 | $93.46 | $94.48 | $93.46 | $94.43 | $94.43 | 621,524 |
| 2023-11-01 | $91.80 | $92.76 | $91.76 | $92.63 | $92.63 | 780,718 |
| 2023-10-31 | $91.11 | $91.73 | $90.78 | $91.66 | $91.66 | 643,323 |
| 2023-10-30 | $90.63 | $91.29 | $90.34 | $91.06 | $91.06 | 665,185 |
| 2023-10-27 | $90.71 | $90.85 | $89.69 | $89.99 | $89.99 | 2,380,145 |
| 2023-10-26 | $91.21 | $91.34 | $90.15 | $90.37 | $90.37 | 826,137 |
| 2023-10-25 | $92.29 | $92.32 | $91.23 | $91.35 | $91.35 | 888,168 |
| 2023-10-24 | $92.51 | $93.07 | $92.16 | $92.79 | $92.79 | 942,759 |
| 2023-10-23 | $91.97 | $92.98 | $91.53 | $92.10 | $92.10 | 694,871 |
| 2023-10-20 | $93.26 | $93.45 | $92.28 | $92.29 | $92.29 | 814,680 |
| 2023-10-19 | $94.42 | $94.88 | $93.31 | $93.45 | $93.45 | 1,577,091 |
| 2023-10-18 | $95.17 | $95.48 | $94.14 | $94.36 | $94.36 | 570,494 |
| 2023-10-17 | $94.89 | $96.20 | $94.88 | $95.72 | $95.72 | 602,129 |
| 2023-10-16 | $94.97 | $95.92 | $94.97 | $95.72 | $95.72 | 460,143 |
| 2023-10-13 | $95.41 | $95.74 | $94.32 | $94.67 | $94.67 | 441,795 |
| 2023-10-12 | $95.86 | $95.99 | $94.63 | $95.15 | $95.15 | 668,972 |
| 2023-10-11 | $95.77 | $95.89 | $95.14 | $95.84 | $95.84 | 817,439 |
| 2023-10-10 | $95.01 | $95.98 | $94.99 | $95.41 | $95.41 | 445,857 |
| 2023-10-09 | $93.73 | $95.00 | $93.69 | $94.85 | $94.85 | 371,638 |
| 2023-10-06 | $92.45 | $94.58 | $92.28 | $94.26 | $94.26 | 540,078 |
| 2023-10-05 | $93.12 | $93.26 | $92.35 | $93.04 | $93.04 | 580,336 |
| 2023-10-04 | $92.54 | $93.34 | $92.30 | $93.20 | $93.20 | 592,140 |
| 2023-10-03 | $93.32 | $93.62 | $92.19 | $92.51 | $92.51 | 607,113 |
| 2023-10-02 | $93.76 | $94.14 | $93.22 | $93.81 | $93.81 | 455,727 |
| 2023-09-29 | $94.74 | $94.85 | $93.61 | $93.91 | $93.91 | 724,948 |
| 2023-09-28 | $93.34 | $94.48 | $93.30 | $94.12 | $94.12 | 505,318 |
| 2023-09-27 | $93.72 | $93.92 | $92.77 | $93.56 | $93.56 | 1,125,943 |
| 2023-09-26 | $94.32 | $94.40 | $93.34 | $93.48 | $93.48 | 1,302,175 |
| 2023-09-25 | $94.55 | $95.30 | $94.55 | $95.30 | $94.89 | 437,277 |
| 2023-09-22 | $95.33 | $95.73 | $94.81 | $94.87 | $94.47 | 560,094 |
| 2023-09-21 | $96.02 | $96.05 | $95.07 | $95.08 | $94.68 | 689,554 |
| 2023-09-20 | $97.82 | $98.02 | $96.70 | $96.74 | $96.33 | 449,734 |
| 2023-09-19 | $97.62 | $97.76 | $97.03 | $97.62 | $97.20 | 493,853 |
| 2023-09-18 | $97.66 | $98.19 | $97.65 | $97.88 | $97.46 | 556,040 |
| 2023-09-15 | $98.62 | $98.75 | $97.74 | $97.80 | $97.38 | 634,722 |
| 2023-09-14 | $98.79 | $99.21 | $98.49 | $99.08 | $98.66 | 340,103 |
| 2023-09-13 | $98.11 | $98.50 | $97.96 | $98.21 | $97.79 | 320,934 |
| 2023-09-12 | $98.35 | $98.77 | $98.09 | $98.18 | $97.76 | 411,485 |
| 2023-09-11 | $98.70 | $98.84 | $98.40 | $98.82 | $98.40 | 447,100 |
| 2023-09-08 | $97.97 | $98.50 | $97.91 | $98.17 | $97.75 | 367,323 |
| 2023-09-07 | $97.50 | $98.14 | $97.50 | $98.00 | $97.58 | 408,570 |
| 2023-09-06 | $98.87 | $98.87 | $97.82 | $98.30 | $97.88 | 346,115 |
| 2023-09-05 | $99.25 | $99.41 | $98.97 | $99.01 | $98.59 | 337,504 |
| 2023-09-01 | $99.79 | $99.97 | $99.12 | $99.47 | $99.05 | 668,108 |
| 2023-08-31 | $99.42 | $99.77 | $99.21 | $99.21 | $98.79 | 659,391 |
| 2023-08-30 | $98.99 | $99.44 | $98.84 | $99.30 | $98.88 | 757,078 |
| 2023-08-29 | $97.40 | $98.94 | $97.33 | $98.91 | $98.49 | 785,598 |
| 2023-08-28 | $97.25 | $97.56 | $97.00 | $97.41 | $97.00 | 519,248 |
| 2023-08-25 | $96.48 | $97.07 | $95.70 | $96.80 | $96.39 | 502,587 |
| 2023-08-24 | $97.79 | $97.94 | $96.10 | $96.10 | $95.69 | 675,794 |
| 2023-08-23 | $96.56 | $97.58 | $96.55 | $97.47 | $97.06 | 831,399 |
| 2023-08-22 | $97.09 | $97.09 | $96.25 | $96.35 | $96.35 | 754,317 |
| 2023-08-21 | $96.21 | $96.82 | $95.76 | $96.66 | $96.66 | 557,698 |
| 2023-08-18 | $95.24 | $96.26 | $95.21 | $96.06 | $96.06 | 472,563 |
| 2023-08-17 | $97.02 | $97.14 | $95.88 | $95.99 | $95.99 | 559,499 |
| 2023-08-16 | $97.33 | $97.76 | $96.73 | $96.73 | $96.73 | 675,464 |
| 2023-08-15 | $98.16 | $98.29 | $97.39 | $97.51 | $97.51 | 650,889 |
| 2023-08-14 | $97.80 | $98.65 | $97.77 | $98.65 | $98.65 | 344,643 |
| 2023-08-11 | $97.67 | $98.33 | $97.63 | $98.08 | $98.08 | 407,958 |
| 2023-08-10 | $98.59 | $99.42 | $97.90 | $98.17 | $98.17 | 546,158 |
| 2023-08-09 | $98.76 | $98.86 | $97.93 | $98.09 | $98.09 | 481,481 |
| 2023-08-08 | $98.57 | $98.85 | $97.95 | $98.75 | $98.75 | 617,718 |
| 2023-08-07 | $98.83 | $99.26 | $98.64 | $99.25 | $99.25 | 520,592 |
| 2023-08-04 | $99.20 | $99.79 | $98.33 | $98.44 | $98.44 | 609,149 |
| 2023-08-03 | $98.72 | $99.25 | $98.49 | $98.81 | $98.81 | 1,082,939 |
| 2023-08-02 | $99.77 | $99.90 | $98.96 | $99.12 | $99.12 | 608,066 |
| 2023-08-01 | $100.66 | $100.70 | $100.33 | $100.59 | $100.59 | 680,765 |
| 2023-07-31 | $100.72 | $101.03 | $100.51 | $100.86 | $100.86 | 1,807,241 |
| 2023-07-28 | $100.42 | $100.84 | $100.24 | $100.67 | $100.67 | 998,335 |
| 2023-07-27 | $101.15 | $101.28 | $99.50 | $99.67 | $99.67 | 533,076 |
| 2023-07-26 | $100.09 | $100.72 | $99.96 | $100.44 | $100.44 | 934,584 |
| 2023-07-25 | $99.98 | $100.72 | $99.98 | $100.43 | $100.43 | 950,133 |
| 2023-07-24 | $99.88 | $100.32 | $99.83 | $100.14 | $100.14 | 1,071,039 |
| 2023-07-21 | $100.01 | $100.14 | $99.68 | $99.74 | $99.74 | 3,187,955 |
| 2023-07-20 | $100.05 | $100.35 | $99.46 | $99.64 | $99.64 | 15,534,058 |
| 2023-07-19 | $100.31 | $100.70 | $100.26 | $100.44 | $100.44 | 1,562,983 |
| 2023-07-18 | $99.25 | $100.28 | $99.20 | $100.14 | $100.14 | 507,336 |
| 2023-07-17 | $98.81 | $99.56 | $98.81 | $99.34 | $99.34 | 469,070 |
| 2023-07-14 | $99.13 | $99.40 | $98.76 | $98.89 | $98.89 | 531,227 |
| 2023-07-13 | $98.61 | $99.20 | $98.61 | $99.03 | $99.03 | 662,858 |
| 2023-07-12 | $98.29 | $98.52 | $97.96 | $98.21 | $98.21 | 630,663 |
| 2023-07-11 | $96.87 | $97.53 | $96.76 | $97.43 | $97.43 | 390,543 |
| 2023-07-10 | $96.28 | $96.77 | $96.28 | $96.76 | $96.76 | 427,834 |
| 2023-07-07 | $96.37 | $97.36 | $96.37 | $96.44 | $96.44 | 527,110 |
| 2023-07-06 | $96.51 | $96.73 | $96.04 | $96.64 | $96.64 | 457,941 |
| 2023-07-05 | $97.19 | $97.61 | $97.19 | $97.45 | $97.45 | 625,770 |
| 2023-07-03 | $97.46 | $97.68 | $97.36 | $97.64 | $97.64 | 1,357,656 |
| 2023-06-30 | $96.97 | $97.67 | $96.97 | $97.46 | $97.46 | 2,057,425 |
| 2023-06-29 | $95.81 | $96.39 | $95.81 | $96.33 | $96.33 | 2,135,432 |
| 2023-06-28 | $95.75 | $96.18 | $95.54 | $95.97 | $95.97 | 516,328 |
| 2023-06-27 | $95.09 | $96.09 | $95.00 | $95.93 | $95.93 | 400,849 |
| 2023-06-26 | $95.03 | $95.57 | $94.83 | $94.86 | $94.86 | 461,289 |
| 2023-06-23 | $95.28 | $95.62 | $95.09 | $95.22 | $95.22 | 476,355 |
| 2023-06-22 | $95.36 | $96.00 | $95.35 | $95.99 | $95.99 | 1,262,305 |
| 2023-06-21 | $95.94 | $96.12 | $95.58 | $95.67 | $95.67 | 421,849 |
| 2023-06-20 | $96.13 | $96.47 | $95.77 | $96.25 | $96.25 | 829,128 |
| 2023-06-16 | $97.67 | $97.67 | $96.66 | $96.73 | $96.73 | 684,376 |
| 2023-06-15 | $95.59 | $97.37 | $95.59 | $97.12 | $97.12 | 813,061 |
| 2023-06-14 | $95.96 | $96.33 | $95.11 | $95.94 | $95.94 | 525,025 |
| 2023-06-13 | $95.57 | $95.97 | $95.40 | $95.85 | $95.85 | 453,537 |
| 2023-06-12 | $94.43 | $95.18 | $94.37 | $95.18 | $95.18 | 553,057 |
| 2023-06-09 | $94.44 | $94.78 | $94.04 | $94.29 | $94.29 | 682,418 |
| 2023-06-08 | $93.54 | $94.26 | $93.43 | $94.21 | $94.21 | 785,213 |
| 2023-06-07 | $94.10 | $94.33 | $93.52 | $93.62 | $93.62 | 515,776 |
| 2023-06-06 | $94.05 | $94.44 | $93.87 | $94.33 | $94.03 | 2,480,516 |
| 2023-06-05 | $94.38 | $94.62 | $93.91 | $94.08 | $93.78 | 691,711 |
| 2023-06-02 | $93.42 | $94.45 | $93.36 | $94.24 | $93.94 | 748,161 |
| 2023-06-01 | $91.89 | $93.08 | $91.73 | $92.84 | $92.55 | 687,245 |
| 2023-05-31 | $91.94 | $92.22 | $91.57 | $91.94 | $91.65 | 1,071,268 |
| 2023-05-30 | $92.91 | $93.00 | $92.15 | $92.44 | $92.15 | 662,679 |
| 2023-05-26 | $91.35 | $92.62 | $91.35 | $92.49 | $92.20 | 555,031 |
| 2023-05-25 | $91.18 | $91.49 | $90.73 | $91.21 | $90.92 | 1,239,387 |
| 2023-05-24 | $90.68 | $90.81 | $90.16 | $90.44 | $90.15 | 609,129 |
| 2023-05-23 | $91.72 | $92.01 | $91.06 | $91.12 | $91.12 | 605,061 |
| 2023-05-22 | $92.02 | $92.47 | $91.81 | $92.14 | $92.14 | 1,147,007 |
| 2023-05-19 | $92.41 | $92.54 | $91.81 | $92.07 | $92.07 | 439,395 |
| 2023-05-18 | $91.20 | $92.34 | $91.20 | $92.25 | $92.25 | 465,786 |
| 2023-05-17 | $90.55 | $91.48 | $90.32 | $91.37 | $91.37 | 401,549 |
| 2023-05-16 | $90.68 | $90.79 | $90.21 | $90.21 | $90.21 | 581,259 |
| 2023-05-15 | $90.60 | $90.97 | $90.29 | $90.91 | $90.91 | 338,318 |
| 2023-05-12 | $90.86 | $90.99 | $90.03 | $90.56 | $90.56 | 412,833 |
| 2023-05-11 | $90.67 | $90.73 | $90.24 | $90.67 | $90.67 | 609,314 |
| 2023-05-10 | $91.08 | $91.24 | $90.04 | $90.91 | $90.91 | 501,557 |
| 2023-05-09 | $90.38 | $90.70 | $90.35 | $90.46 | $90.46 | 359,744 |
| 2023-05-08 | $90.79 | $90.93 | $90.58 | $90.83 | $90.83 | 486,267 |
| 2023-05-05 | $89.93 | $91.05 | $89.93 | $90.80 | $90.80 | 401,608 |
| 2023-05-04 | $89.53 | $89.59 | $88.86 | $89.15 | $89.15 | 632,804 |
| 2023-05-03 | $90.46 | $91.06 | $89.78 | $89.83 | $89.83 | 836,105 |
| 2023-05-02 | $91.26 | $91.26 | $89.78 | $90.44 | $90.44 | 452,758 |
| 2023-05-01 | $91.52 | $91.89 | $91.40 | $91.46 | $91.46 | 807,345 |
| 2023-04-28 | $90.55 | $91.53 | $90.55 | $91.53 | $91.53 | 507,169 |
| 2023-04-27 | $89.50 | $90.82 | $89.50 | $90.78 | $90.78 | 488,965 |
| 2023-04-26 | $89.45 | $89.77 | $88.86 | $88.97 | $88.97 | 521,919 |
| 2023-04-25 | $90.33 | $90.46 | $89.31 | $89.32 | $89.32 | 426,678 |
| 2023-04-24 | $90.85 | $90.98 | $90.40 | $90.85 | $90.85 | 536,636 |
| 2023-04-21 | $90.73 | $90.90 | $90.36 | $90.81 | $90.81 | 732,546 |
| 2023-04-20 | $90.51 | $91.12 | $90.34 | $90.69 | $90.69 | 4,133,047 |
| 2023-04-19 | $90.75 | $91.40 | $90.75 | $91.25 | $91.25 | 625,747 |
| 2023-04-18 | $91.47 | $91.58 | $90.93 | $91.24 | $91.24 | 543,096 |
| 2023-04-17 | $90.80 | $91.18 | $90.55 | $91.16 | $91.16 | 632,355 |
| 2023-04-14 | $90.82 | $91.45 | $90.31 | $90.83 | $90.83 | 777,158 |
| 2023-04-13 | $90.04 | $91.16 | $90.02 | $91.04 | $91.04 | 1,591,897 |
| 2023-04-12 | $90.74 | $90.80 | $89.75 | $89.88 | $89.88 | 1,699,589 |
| 2023-04-11 | $90.25 | $90.58 | $90.08 | $90.26 | $90.26 | 527,770 |
| 2023-04-10 | $89.49 | $90.22 | $89.38 | $90.22 | $90.22 | 578,982 |
| 2023-04-06 | $89.49 | $90.14 | $89.32 | $90.09 | $90.09 | 529,345 |
| 2023-04-05 | $89.84 | $90.06 | $89.39 | $89.77 | $89.77 | 1,682,281 |
| 2023-04-04 | $90.79 | $90.89 | $89.85 | $90.14 | $90.14 | 2,403,712 |
| 2023-04-03 | $90.29 | $90.80 | $90.15 | $90.66 | $90.66 | 790,490 |
| 2023-03-31 | $89.39 | $90.50 | $89.29 | $90.45 | $90.45 | 1,148,857 |
| 2023-03-30 | $89.09 | $89.29 | $88.68 | $89.09 | $89.09 | 842,278 |
| 2023-03-29 | $88.07 | $88.66 | $88.01 | $88.58 | $88.58 | 3,154,971 |
| 2023-03-28 | $87.28 | $87.50 | $86.86 | $87.29 | $87.29 | 995,572 |
| 2023-03-27 | $87.74 | $88.02 | $87.27 | $87.47 | $87.47 | 1,007,009 |
| 2023-03-24 | $86.35 | $87.32 | $85.91 | $87.30 | $87.30 | 964,683 |
| 2023-03-23 | $87.16 | $88.16 | $86.18 | $86.76 | $86.76 | 1,230,281 |
| 2023-03-22 | $88.45 | $89.33 | $87.02 | $87.05 | $86.58 | 2,131,497 |
| 2023-03-21 | $88.03 | $88.67 | $87.84 | $88.58 | $88.10 | 2,410,523 |
| 2023-03-20 | $86.63 | $87.48 | $86.54 | $87.33 | $86.86 | 10,653,370 |
| 2023-03-17 | $87.15 | $87.52 | $86.19 | $86.54 | $86.07 | 50,696,951 |
| 2023-03-16 | $85.52 | $87.68 | $85.45 | $87.57 | $87.10 | 709,347 |
| 2023-03-15 | $85.26 | $86.14 | $84.84 | $86.14 | $85.68 | 1,027,086 |
| 2023-03-14 | $86.41 | $87.05 | $85.59 | $86.62 | $86.15 | 832,103 |
| 2023-03-13 | $84.48 | $86.34 | $84.19 | $85.25 | $84.79 | 1,012,630 |
| 2023-03-10 | $86.49 | $87.03 | $85.02 | $85.41 | $84.95 | 897,604 |
| 2023-03-09 | $88.43 | $88.93 | $86.54 | $86.73 | $86.26 | 570,139 |
| 2023-03-08 | $88.18 | $88.56 | $87.87 | $88.39 | $87.91 | 736,606 |
| 2023-03-07 | $89.54 | $89.66 | $88.12 | $88.25 | $87.77 | 934,269 |
| 2023-03-06 | $89.87 | $90.35 | $89.55 | $89.62 | $89.14 | 601,914 |
| 2023-03-03 | $88.72 | $89.72 | $88.57 | $89.67 | $89.19 | 530,282 |
| 2023-03-02 | $87.08 | $88.47 | $87.04 | $88.25 | $87.77 | 641,917 |
| 2023-03-01 | $87.65 | $88.00 | $87.28 | $87.59 | $87.12 | 577,453 |
| 2023-02-28 | $88.11 | $88.56 | $87.87 | $87.87 | $87.40 | 1,075,461 |
| 2023-02-27 | $88.68 | $89.01 | $88.04 | $88.22 | $87.75 | 954,334 |
| 2023-02-24 | $87.72 | $88.11 | $87.34 | $87.88 | $87.41 | 1,105,851 |
| 2023-02-23 | $89.03 | $89.26 | $87.93 | $88.93 | $88.45 | 769,014 |
| 2023-02-22 | $88.56 | $88.95 | $88.04 | $88.38 | $87.90 | 1,274,495 |
| 2023-02-21 | $89.32 | $89.59 | $88.41 | $88.45 | $87.97 | 700,148 |
| 2023-02-17 | $90.07 | $90.38 | $89.62 | $90.31 | $89.82 | 540,062 |
| 2023-02-16 | $90.67 | $91.66 | $90.57 | $90.62 | $90.13 | 540,241 |
| 2023-02-15 | $90.88 | $91.89 | $90.83 | $91.89 | $91.40 | 912,321 |
| 2023-02-14 | $91.23 | $91.99 | $90.57 | $91.51 | $91.02 | 848,646 |
| 2023-02-13 | $90.44 | $91.46 | $90.44 | $91.45 | $90.96 | 552,610 |
| 2023-02-10 | $89.91 | $90.46 | $89.76 | $90.39 | $89.90 | 497,382 |
| 2023-02-09 | $91.79 | $91.88 | $89.96 | $90.21 | $89.72 | 518,830 |
| 2023-02-08 | $91.60 | $91.94 | $90.90 | $91.08 | $90.59 | 1,073,466 |
| 2023-02-07 | $90.82 | $92.37 | $90.38 | $92.10 | $91.60 | 759,878 |
| 2023-02-06 | $91.00 | $91.28 | $90.66 | $90.95 | $90.46 | 664,423 |
| 2023-02-03 | $91.45 | $92.62 | $91.29 | $91.58 | $91.09 | 1,130,298 |
| 2023-02-02 | $92.14 | $92.93 | $91.70 | $92.64 | $92.14 | 776,086 |
| 2023-02-01 | $89.91 | $91.84 | $89.30 | $91.21 | $90.72 | 1,038,176 |
| 2023-01-31 | $88.93 | $90.25 | $88.93 | $90.24 | $89.75 | 1,423,281 |
| 2023-01-30 | $89.40 | $89.92 | $88.84 | $88.90 | $88.42 | 901,112 |
| 2023-01-27 | $89.48 | $90.59 | $89.47 | $90.08 | $90.08 | 737,832 |
| 2023-01-26 | $89.36 | $89.82 | $88.73 | $89.79 | $89.79 | 1,032,613 |
| 2023-01-25 | $87.71 | $88.83 | $87.26 | $88.79 | $88.79 | 822,240 |
| 2023-01-24 | $88.47 | $88.99 | $88.22 | $88.76 | $88.76 | 908,854 |
| 2023-01-23 | $87.89 | $89.36 | $87.80 | $88.91 | $88.91 | 1,133,554 |
| 2023-01-20 | $86.40 | $87.87 | $86.14 | $87.81 | $87.81 | 742,278 |
| 2023-01-19 | $86.28 | $86.72 | $85.87 | $86.18 | $86.18 | 2,292,301 |
| 2023-01-18 | $88.53 | $88.83 | $86.85 | $86.89 | $86.89 | 1,022,708 |
| 2023-01-17 | $88.39 | $88.84 | $88.15 | $88.32 | $88.32 | 1,224,435 |
| 2023-01-13 | $87.22 | $88.57 | $87.22 | $88.47 | $88.47 | 1,355,623 |
| 2023-01-12 | $87.87 | $88.36 | $86.98 | $88.05 | $88.05 | 2,312,670 |
| 2023-01-11 | $86.85 | $87.70 | $86.77 | $87.64 | $87.64 | 9,591,526 |
| 2023-01-10 | $85.75 | $86.60 | $85.61 | $86.60 | $86.60 | 875,783 |
| 2023-01-09 | $86.39 | $87.18 | $85.87 | $85.90 | $85.90 | 1,330,702 |
| 2023-01-06 | $84.60 | $86.14 | $83.98 | $85.90 | $85.90 | 643,485 |
| 2023-01-05 | $84.73 | $84.73 | $83.85 | $84.05 | $84.05 | 857,624 |
| 2023-01-04 | $84.88 | $85.51 | $84.22 | $85.03 | $85.03 | 1,752,118 |
| 2023-01-03 | $85.32 | $85.63 | $83.76 | $84.44 | $84.44 | 838,730 |
| 2022-12-30 | $84.26 | $84.78 | $83.88 | $84.75 | $84.75 | 873,665 |
| 2022-12-29 | $84.00 | $85.18 | $84.00 | $85.03 | $85.03 | 713,898 |
| 2022-12-28 | $84.45 | $84.94 | $83.40 | $83.51 | $83.51 | 967,820 |
| 2022-12-27 | $84.82 | $84.90 | $84.16 | $84.51 | $84.51 | 818,374 |
| 2022-12-23 | $84.11 | $84.87 | $83.85 | $84.84 | $84.84 | 838,776 |
| 2022-12-22 | $84.84 | $84.84 | $83.08 | $84.36 | $84.36 | 922,523 |
| 2022-12-21 | $84.86 | $85.91 | $84.82 | $85.72 | $85.72 | 780,462 |
| 2022-12-20 | $84.02 | $84.76 | $83.82 | $84.43 | $84.43 | 876,188 |
| 2022-12-19 | $85.27 | $85.27 | $83.93 | $84.30 | $84.30 | 869,548 |
| 2022-12-16 | $85.44 | $85.80 | $84.58 | $85.07 | $85.07 | 979,719 |
| 2022-12-15 | $87.13 | $87.35 | $85.77 | $86.21 | $86.21 | 1,249,158 |
| 2022-12-14 | $88.72 | $89.67 | $87.65 | $88.37 | $88.37 | 745,629 |
| 2022-12-13 | $90.80 | $90.80 | $88.27 | $88.94 | $88.94 | 1,288,719 |
| 2022-12-12 | $87.41 | $88.59 | $87.37 | $88.59 | $88.24 | 1,795,276 |
| 2022-12-09 | $87.77 | $88.28 | $87.29 | $87.35 | $87.01 | 551,700 |
| 2022-12-08 | $87.77 | $88.21 | $87.31 | $87.99 | $87.64 | 778,162 |
| 2022-12-07 | $87.05 | $87.74 | $86.97 | $87.25 | $86.91 | 1,142,259 |
| 2022-12-06 | $88.61 | $88.70 | $86.87 | $87.35 | $87.01 | 678,327 |
| 2022-12-05 | $89.66 | $89.91 | $88.34 | $88.67 | $88.32 | 959,556 |
| 2022-12-02 | $89.21 | $90.58 | $89.21 | $90.41 | $90.06 | 610,468 |
| 2022-12-01 | $90.77 | $91.12 | $90.00 | $90.51 | $90.15 | 1,014,105 |
| 2022-11-30 | $87.73 | $90.53 | $87.35 | $90.53 | $90.17 | 846,543 |
| 2022-11-29 | $87.88 | $88.19 | $87.34 | $87.74 | $87.40 | 747,009 |
| 2022-11-28 | $88.67 | $88.98 | $87.68 | $87.88 | $87.54 | 722,681 |
| 2022-11-25 | $89.15 | $89.46 | $89.15 | $89.35 | $89.00 | 319,488 |
| 2022-11-23 | $88.64 | $89.49 | $88.64 | $89.37 | $89.02 | 660,755 |
| 2022-11-22 | $88.08 | $88.84 | $87.71 | $88.79 | $88.44 | 790,625 |
| 2022-11-21 | $87.49 | $87.79 | $87.14 | $87.55 | $87.21 | 729,711 |
| 2022-11-18 | $88.19 | $88.26 | $87.25 | $87.91 | $87.91 | 811,037 |
| 2022-11-17 | $86.60 | $87.71 | $86.60 | $87.57 | $87.57 | 752,458 |
| 2022-11-16 | $88.17 | $88.38 | $87.73 | $87.89 | $87.89 | 1,113,552 |
| 2022-11-15 | $89.11 | $89.45 | $87.79 | $88.62 | $88.62 | 1,056,772 |
| 2022-11-14 | $88.15 | $89.01 | $87.82 | $87.85 | $87.85 | 762,496 |
| 2022-11-11 | $87.90 | $88.88 | $87.54 | $88.65 | $88.65 | 915,690 |
| 2022-11-10 | $86.09 | $87.77 | $85.72 | $87.70 | $87.70 | 1,492,289 |
| 2022-11-09 | $84.14 | $84.53 | $82.85 | $82.95 | $82.95 | 919,066 |
| 2022-11-08 | $84.63 | $85.54 | $83.86 | $84.80 | $84.80 | 976,937 |
| 2022-11-07 | $83.80 | $84.39 | $83.26 | $84.19 | $84.19 | 677,970 |
| 2022-11-04 | $83.61 | $83.96 | $82.02 | $83.47 | $83.47 | 934,318 |
| 2022-11-03 | $82.35 | $82.97 | $81.79 | $82.26 | $82.26 | 816,123 |
| 2022-11-02 | $85.21 | $86.32 | $83.18 | $83.18 | $83.18 | 1,104,260 |
| 2022-11-01 | $86.57 | $86.70 | $85.18 | $85.42 | $85.42 | 2,321,629 |
| 2022-10-31 | $85.68 | $86.28 | $85.57 | $85.75 | $85.75 | 2,183,872 |
| 2022-10-28 | $84.27 | $86.47 | $84.27 | $86.35 | $86.35 | 980,180 |
| 2022-10-27 | $85.07 | $85.56 | $84.26 | $84.43 | $84.43 | 1,514,914 |
| 2022-10-26 | $84.73 | $86.13 | $84.59 | $84.85 | $84.85 | 1,522,139 |
| 2022-10-25 | $83.94 | $85.53 | $83.94 | $85.47 | $85.47 | 1,119,869 |
| 2022-10-24 | $83.30 | $84.30 | $82.74 | $84.00 | $84.00 | 2,525,776 |
| 2022-10-21 | $80.85 | $83.13 | $80.72 | $83.04 | $83.04 | 3,426,000 |
| 2022-10-20 | $81.49 | $82.69 | $80.84 | $81.03 | $81.03 | 18,547,580 |
| 2022-10-19 | $81.77 | $82.47 | $81.09 | $81.72 | $81.72 | 785,387 |
| 2022-10-18 | $83.18 | $83.38 | $81.59 | $82.40 | $82.40 | 886,042 |
| 2022-10-17 | $80.87 | $81.65 | $80.71 | $81.38 | $81.38 | 877,280 |
| 2022-10-14 | $81.89 | $82.18 | $79.16 | $79.35 | $79.35 | 2,008,450 |
| 2022-10-13 | $77.90 | $81.56 | $77.28 | $81.23 | $81.23 | 1,857,002 |
| 2022-10-12 | $79.48 | $79.83 | $79.10 | $79.22 | $79.22 | 1,081,813 |
| 2022-10-11 | $79.46 | $80.57 | $78.92 | $79.40 | $79.40 | 1,268,172 |
| 2022-10-10 | $80.91 | $80.94 | $79.42 | $79.97 | $79.97 | 869,936 |
| 2022-10-07 | $82.01 | $82.03 | $80.24 | $80.64 | $80.64 | 1,189,764 |
| 2022-10-06 | $83.51 | $84.22 | $82.90 | $83.04 | $83.04 | 1,287,999 |
| 2022-10-05 | $83.10 | $84.37 | $82.48 | $83.87 | $83.87 | 786,180 |
| 2022-10-04 | $82.83 | $84.05 | $82.83 | $84.05 | $84.05 | 1,094,304 |
| 2022-10-03 | $80.21 | $81.95 | $79.82 | $81.55 | $81.55 | 1,239,320 |
| 2022-09-30 | $80.49 | $81.32 | $79.36 | $79.41 | $79.41 | 1,973,222 |
| 2022-09-29 | $81.36 | $81.49 | $79.89 | $80.53 | $80.53 | 1,760,451 |
| 2022-09-28 | $80.96 | $82.68 | $80.54 | $82.33 | $82.33 | 2,264,360 |
| 2022-09-27 | $81.77 | $82.22 | $80.12 | $80.70 | $80.70 | 2,374,608 |
| 2022-09-26 | $81.40 | $82.20 | $80.58 | $80.87 | $80.87 | 2,280,690 |
| 2022-09-23 | $82.55 | $82.67 | $81.04 | $82.11 | $81.71 | 2,182,477 |
| 2022-09-22 | $84.03 | $84.32 | $83.33 | $83.47 | $83.47 | 1,595,566 |
| 2022-09-21 | $86.23 | $86.99 | $84.25 | $84.25 | $84.25 | 1,700,920 |
| 2022-09-20 | $86.02 | $86.22 | $85.14 | $85.79 | $85.79 | 988,918 |
| 2022-09-19 | $85.44 | $86.84 | $85.37 | $86.84 | $86.84 | 1,110,597 |
| 2022-09-16 | $85.97 | $86.28 | $85.37 | $86.16 | $86.16 | 1,016,044 |
| 2022-09-15 | $87.54 | $88.26 | $86.58 | $86.91 | $86.91 | 1,324,301 |
| 2022-09-14 | $87.85 | $88.33 | $87.20 | $87.90 | $87.90 | 940,298 |
| 2022-09-13 | $89.51 | $89.80 | $87.39 | $87.59 | $87.59 | 1,027,100 |
| 2022-09-12 | $91.13 | $91.83 | $91.11 | $91.66 | $91.66 | 830,989 |
| 2022-09-09 | $89.70 | $90.88 | $89.70 | $90.72 | $90.72 | 837,809 |
| 2022-09-08 | $88.14 | $89.27 | $87.77 | $89.19 | $89.19 | 838,685 |
| 2022-09-07 | $86.85 | $88.77 | $86.85 | $88.63 | $88.63 | 952,325 |
| 2022-09-06 | $87.58 | $87.77 | $86.46 | $87.01 | $87.01 | 927,088 |
| 2022-09-02 | $89.21 | $89.46 | $86.94 | $87.40 | $87.40 | 933,719 |
| 2022-09-01 | $87.53 | $88.32 | $86.85 | $88.30 | $88.30 | 1,200,405 |
| 2022-08-31 | $89.17 | $89.47 | $88.12 | $88.20 | $88.20 | 1,365,807 |
| 2022-08-30 | $90.13 | $90.13 | $88.30 | $88.82 | $88.82 | 929,559 |
| 2022-08-29 | $89.68 | $90.50 | $89.49 | $89.77 | $89.77 | 843,017 |
| 2022-08-26 | $93.63 | $93.77 | $90.43 | $90.43 | $90.43 | 1,233,287 |
| 2022-08-25 | $92.66 | $93.70 | $92.51 | $93.69 | $93.69 | 721,691 |
| 2022-08-24 | $91.93 | $92.69 | $91.85 | $92.33 | $92.33 | 768,872 |
| 2022-08-23 | $92.08 | $92.72 | $91.92 | $92.02 | $92.02 | 740,555 |
| 2022-08-22 | $93.06 | $93.06 | $92.00 | $92.19 | $92.19 | 772,513 |
| 2022-08-19 | $94.92 | $94.92 | $93.99 | $94.21 | $94.21 | 628,317 |
| 2022-08-18 | $95.24 | $95.67 | $94.98 | $95.53 | $95.53 | 2,380,782 |
| 2022-08-17 | $95.23 | $95.89 | $94.78 | $95.28 | $95.28 | 767,560 |
| 2022-08-16 | $95.51 | $96.41 | $95.30 | $95.97 | $95.97 | 862,795 |
| 2022-08-15 | $94.87 | $95.96 | $94.87 | $95.88 | $95.88 | 629,082 |
| 2022-08-12 | $94.28 | $95.49 | $94.11 | $95.46 | $95.46 | 654,418 |
| 2022-08-11 | $94.61 | $95.09 | $93.70 | $93.80 | $93.80 | 719,061 |
| 2022-08-10 | $93.38 | $93.95 | $93.15 | $93.88 | $93.88 | 2,282,324 |
| 2022-08-09 | $92.07 | $92.14 | $91.57 | $91.87 | $91.87 | 969,479 |
| 2022-08-08 | $92.74 | $93.35 | $92.01 | $92.27 | $92.27 | 908,175 |
| 2022-08-05 | $91.59 | $92.56 | $91.51 | $92.34 | $92.34 | 928,909 |
| 2022-08-04 | $92.53 | $92.72 | $92.11 | $92.59 | $92.59 | 733,305 |
| 2022-08-03 | $91.61 | $92.83 | $91.52 | $92.58 | $92.58 | 775,583 |
| 2022-08-02 | $91.29 | $92.15 | $90.74 | $91.06 | $91.06 | 1,093,171 |
| 2022-08-01 | $91.31 | $92.21 | $91.04 | $91.65 | $91.65 | 1,069,643 |
| 2022-07-29 | $90.84 | $92.05 | $90.69 | $91.90 | $91.90 | 1,909,849 |
| 2022-07-28 | $89.54 | $90.64 | $88.67 | $90.49 | $90.49 | 1,386,127 |
| 2022-07-27 | $87.86 | $89.67 | $87.72 | $89.31 | $89.31 | 753,183 |
| 2022-07-26 | $87.77 | $87.77 | $86.83 | $87.10 | $87.10 | 846,631 |
| 2022-07-25 | $88.26 | $88.33 | $87.59 | $88.14 | $88.14 | 908,599 |
| 2022-07-22 | $88.96 | $89.30 | $87.55 | $88.09 | $88.09 | 2,330,316 |
| 2022-07-21 | $88.01 | $88.96 | $87.33 | $88.94 | $88.94 | 2,701,924 |
| 2022-07-20 | $87.37 | $88.35 | $87.14 | $88.06 | $88.06 | 827,790 |
| 2022-07-19 | $85.95 | $87.49 | $85.79 | $87.38 | $87.38 | 821,406 |
| 2022-07-18 | $86.43 | $86.63 | $84.74 | $85.06 | $85.06 | 1,157,208 |
| 2022-07-15 | $85.08 | $85.74 | $84.64 | $85.73 | $85.73 | 773,399 |
| 2022-07-14 | $83.28 | $84.23 | $82.56 | $84.08 | $84.08 | 919,606 |
| 2022-07-13 | $83.52 | $85.05 | $83.39 | $84.40 | $84.40 | 962,466 |
| 2022-07-12 | $85.53 | $86.04 | $84.39 | $84.80 | $84.80 | 756,659 |
| 2022-07-11 | $86.07 | $86.23 | $85.47 | $85.67 | $85.67 | 793,226 |
| 2022-07-08 | $86.32 | $87.11 | $85.97 | $86.65 | $86.65 | 839,257 |
| 2022-07-07 | $85.70 | $86.94 | $85.64 | $86.74 | $86.74 | 863,218 |
| 2022-07-06 | $85.13 | $85.97 | $84.59 | $85.43 | $85.43 | 906,020 |
| 2022-07-05 | $83.71 | $85.11 | $83.02 | $85.07 | $85.07 | 1,059,933 |
| 2022-07-01 | $83.89 | $84.96 | $83.20 | $84.91 | $84.91 | 1,623,118 |
| 2022-06-30 | $83.88 | $84.74 | $82.95 | $83.90 | $83.90 | 2,663,431 |
| 2022-06-29 | $84.85 | $85.14 | $84.25 | $84.74 | $84.74 | 888,008 |
| 2022-06-28 | $86.75 | $87.52 | $84.76 | $84.82 | $84.82 | 942,126 |
| 2022-06-27 | $87.22 | $87.25 | $86.35 | $86.63 | $86.63 | 1,317,072 |
| 2022-06-24 | $84.72 | $86.94 | $84.65 | $86.90 | $86.90 | 1,226,531 |
| 2022-06-23 | $83.91 | $84.40 | $83.07 | $84.27 | $84.27 | 3,094,381 |
| 2022-06-22 | $82.34 | $84.31 | $82.34 | $83.37 | $83.37 | 1,607,165 |
| 2022-06-21 | $82.64 | $83.80 | $82.64 | $83.45 | $83.45 | 2,525,570 |
| 2022-06-17 | $81.17 | $82.21 | $80.64 | $81.39 | $81.39 | 1,527,346 |
| 2022-06-16 | $82.14 | $82.26 | $80.65 | $81.27 | $81.27 | 2,395,604 |
| 2022-06-15 | $83.72 | $85.19 | $82.55 | $84.14 | $84.14 | 1,556,263 |
| 2022-06-14 | $83.66 | $83.84 | $82.17 | $82.85 | $82.85 | 2,664,630 |
| 2022-06-13 | $84.70 | $84.71 | $82.83 | $83.20 | $83.20 | 2,557,193 |
| 2022-06-10 | $87.81 | $87.85 | $86.55 | $86.55 | $86.55 | 1,474,950 |
| 2022-06-09 | $90.93 | $91.52 | $89.22 | $89.22 | $89.22 | 836,173 |
| 2022-06-08 | $92.37 | $92.74 | $91.54 | $91.75 | $91.47 | 729,671 |
| 2022-06-07 | $90.82 | $92.82 | $90.73 | $92.72 | $92.43 | 774,924 |
| 2022-06-06 | $92.50 | $92.87 | $91.52 | $91.75 | $91.47 | 862,436 |
| 2022-06-03 | $92.00 | $92.34 | $91.29 | $91.51 | $91.23 | 857,474 |
| 2022-06-02 | $91.06 | $93.11 | $90.75 | $93.09 | $92.80 | 1,270,700 |
| 2022-06-01 | $92.55 | $92.72 | $90.60 | $91.21 | $90.93 | 1,031,375 |
| 2022-05-31 | $92.00 | $92.74 | $91.29 | $91.92 | $91.64 | 1,119,005 |
| 2022-05-27 | $90.76 | $92.57 | $90.76 | $92.57 | $92.28 | 1,150,421 |
| 2022-05-26 | $88.72 | $90.61 | $88.65 | $90.28 | $90.00 | 974,870 |
| 2022-05-25 | $87.29 | $88.90 | $87.18 | $88.43 | $88.16 | 970,216 |
| 2022-05-24 | $87.54 | $87.85 | $86.08 | $87.61 | $87.34 | 1,105,863 |
| 2022-05-23 | $87.46 | $88.57 | $86.94 | $88.43 | $88.16 | 1,948,994 |
| 2022-05-20 | $87.66 | $87.73 | $84.75 | $86.89 | $86.62 | 1,931,658 |
| 2022-05-19 | $86.48 | $87.79 | $86.17 | $86.69 | $86.42 | 2,834,978 |
| 2022-05-18 | $89.80 | $89.87 | $86.90 | $87.23 | $86.96 | 11,749,001 |
| 2022-05-17 | $90.57 | $90.98 | $89.59 | $90.98 | $90.70 | 1,063,217 |
| 2022-05-16 | $89.37 | $89.89 | $88.52 | $89.04 | $88.77 | 1,264,265 |
| 2022-05-13 | $88.33 | $89.82 | $88.12 | $89.51 | $89.23 | 1,391,729 |
| 2022-05-12 | $86.24 | $88.05 | $85.64 | $87.26 | $86.99 | 1,882,129 |
| 2022-05-11 | $88.63 | $89.82 | $87.03 | $87.21 | $86.94 | 1,475,213 |
| 2022-05-10 | $90.06 | $90.34 | $87.78 | $88.77 | $88.50 | 1,508,378 |
| 2022-05-09 | $90.01 | $90.50 | $88.24 | $88.56 | $88.29 | 1,495,913 |
| 2022-05-06 | $91.74 | $92.47 | $90.34 | $91.61 | $91.33 | 1,194,066 |
| 2022-05-05 | $94.87 | $94.88 | $91.31 | $92.27 | $91.99 | 1,182,429 |
| 2022-05-04 | $93.19 | $96.03 | $92.36 | $95.86 | $95.56 | 1,385,594 |
| 2022-05-03 | $92.64 | $93.65 | $92.43 | $93.11 | $92.82 | 1,243,100 |
| 2022-05-02 | $91.97 | $92.93 | $90.55 | $92.66 | $92.37 | 1,496,940 |
| 2022-04-29 | $94.60 | $95.24 | $91.86 | $92.01 | $91.73 | 1,357,739 |
| 2022-04-28 | $94.26 | $95.97 | $93.21 | $95.56 | $95.27 | 971,704 |
| 2022-04-27 | $93.21 | $94.40 | $92.68 | $93.13 | $92.84 | 1,780,956 |
| 2022-04-26 | $95.07 | $95.12 | $92.89 | $92.93 | $92.64 | 1,175,310 |
| 2022-04-25 | $94.56 | $95.74 | $93.60 | $95.70 | $95.40 | 4,896,614 |
| 2022-04-22 | $97.56 | $97.56 | $95.03 | $95.12 | $94.83 | 1,119,106 |
| 2022-04-21 | $100.32 | $100.61 | $97.56 | $97.76 | $97.46 | 932,273 |
| 2022-04-20 | $99.97 | $100.00 | $99.12 | $99.37 | $99.06 | 1,123,006 |
| 2022-04-19 | $97.70 | $99.65 | $97.70 | $99.49 | $99.18 | 867,376 |
| 2022-04-18 | $97.64 | $98.22 | $97.27 | $97.78 | $97.48 | 900,613 |
| 2022-04-14 | $99.17 | $99.50 | $97.81 | $97.84 | $97.54 | 627,507 |
| 2022-04-13 | $97.90 | $99.31 | $97.88 | $99.16 | $98.85 | 888,599 |
| 2022-04-12 | $98.97 | $99.72 | $97.63 | $97.95 | $97.65 | 869,479 |
| 2022-04-11 | $99.31 | $99.43 | $98.27 | $98.39 | $98.09 | 1,064,132 |
| 2022-04-08 | $100.33 | $100.82 | $99.75 | $100.11 | $99.80 | 697,331 |
| 2022-04-07 | $99.80 | $100.86 | $99.20 | $100.43 | $100.12 | 712,171 |
| 2022-04-06 | $100.12 | $100.51 | $99.26 | $99.94 | $99.63 | 816,756 |
| 2022-04-05 | $102.26 | $102.71 | $100.91 | $101.19 | $100.88 | 1,041,133 |
| 2022-04-04 | $101.58 | $102.58 | $101.49 | $102.58 | $102.26 | 792,021 |
| 2022-04-01 | $101.64 | $101.66 | $100.74 | $101.58 | $101.27 | 1,046,306 |
| 2022-03-31 | $102.78 | $102.89 | $101.24 | $101.35 | $101.04 | 1,445,484 |
| 2022-03-30 | $103.40 | $103.49 | $102.40 | $102.91 | $102.59 | 984,640 |
| 2022-03-29 | $103.05 | $103.76 | $102.60 | $103.63 | $103.31 | 965,665 |
| 2022-03-28 | $101.70 | $102.21 | $100.86 | $102.20 | $101.88 | 940,395 |
| 2022-03-25 | $101.28 | $101.56 | $100.54 | $101.45 | $101.14 | 957,406 |
| 2022-03-24 | $100.21 | $101.07 | $99.79 | $101.06 | $100.75 | 975,131 |
| 2022-03-23 | $100.58 | $101.00 | $99.88 | $99.90 | $99.28 | 824,954 |
| 2022-03-22 | $100.27 | $101.42 | $100.27 | $101.18 | $100.55 | 879,891 |
| 2022-03-21 | $100.02 | $100.51 | $99.08 | $99.94 | $99.32 | 1,409,979 |
| 2022-03-18 | $98.43 | $100.12 | $98.41 | $100.00 | $99.38 | 1,410,075 |
| 2022-03-17 | $97.10 | $98.82 | $96.99 | $98.81 | $98.19 | 982,650 |
| 2022-03-16 | $96.15 | $97.53 | $95.02 | $97.53 | $96.92 | 1,224,560 |
| 2022-03-15 | $93.80 | $95.38 | $93.49 | $95.19 | $94.60 | 1,210,761 |
| 2022-03-14 | $94.11 | $94.92 | $92.90 | $93.13 | $92.55 | 2,235,951 |
| 2022-03-11 | $95.85 | $96.06 | $93.85 | $94.00 | $93.41 | 2,135,171 |
| 2022-03-10 | $94.81 | $95.55 | $94.23 | $95.34 | $94.74 | 827,579 |
| 2022-03-09 | $95.31 | $96.41 | $94.92 | $95.93 | $95.33 | 1,680,925 |
| 2022-03-08 | $94.21 | $95.78 | $93.07 | $93.35 | $92.77 | 1,216,040 |
| 2022-03-07 | $96.88 | $96.90 | $94.07 | $94.09 | $93.50 | 1,099,700 |
| 2022-03-04 | $97.06 | $97.24 | $95.98 | $96.94 | $96.33 | 921,630 |
| 2022-03-03 | $99.03 | $99.11 | $97.42 | $97.89 | $97.28 | 956,954 |
| 2022-03-02 | $97.22 | $98.82 | $96.96 | $98.43 | $97.82 | 1,336,473 |
| 2022-03-01 | $97.97 | $98.33 | $96.10 | $96.72 | $96.12 | 1,247,091 |
| 2022-02-28 | $97.17 | $98.61 | $96.88 | $98.16 | $97.55 | 1,632,841 |
| 2022-02-25 | $96.57 | $98.39 | $96.10 | $98.34 | $97.73 | 1,119,794 |
| 2022-02-24 | $91.91 | $96.37 | $91.87 | $96.28 | $95.68 | 1,825,575 |
| 2022-02-23 | $97.16 | $97.22 | $94.47 | $94.61 | $94.02 | 1,851,826 |
| 2022-02-22 | $96.90 | $97.72 | $95.60 | $96.38 | $95.78 | 1,512,858 |
| 2022-02-18 | $98.19 | $98.51 | $96.92 | $97.46 | $96.85 | 1,562,776 |
| 2022-02-17 | $99.75 | $99.78 | $98.04 | $98.14 | $97.53 | 1,165,258 |
| 2022-02-16 | $99.88 | $100.75 | $99.38 | $100.41 | $99.78 | 1,049,149 |
| 2022-02-15 | $100.09 | $100.46 | $99.71 | $100.41 | $99.78 | 1,292,658 |
| 2022-02-14 | $98.88 | $99.39 | $97.98 | $98.74 | $98.12 | 1,639,556 |
| 2022-02-11 | $101.21 | $101.66 | $98.75 | $99.10 | $98.48 | 1,142,374 |
| 2022-02-10 | $101.55 | $103.14 | $100.67 | $101.13 | $100.50 | 1,261,372 |
| 2022-02-09 | $102.38 | $103.04 | $102.38 | $102.95 | $102.31 | 1,267,468 |
| 2022-02-08 | $100.42 | $101.64 | $100.13 | $101.43 | $100.80 | 1,401,160 |
| 2022-02-07 | $101.13 | $101.44 | $100.28 | $100.59 | $99.96 | 1,050,631 |
| 2022-02-04 | $100.35 | $101.80 | $99.75 | $100.85 | $100.22 | 1,059,490 |
| 2022-02-03 | $101.22 | $101.79 | $100.08 | $100.28 | $99.65 | 1,194,491 |
| 2022-02-02 | $102.66 | $103.02 | $101.95 | $102.79 | $102.15 | 1,361,122 |
| 2022-02-01 | $101.71 | $102.24 | $100.72 | $102.13 | $101.49 | 1,434,545 |
| 2022-01-31 | $99.31 | $101.48 | $99.03 | $101.41 | $100.78 | 1,150,297 |
| 2022-01-28 | $97.23 | $99.45 | $96.18 | $99.43 | $98.81 | 2,472,986 |
| 2022-01-27 | $98.65 | $99.35 | $96.59 | $97.03 | $96.42 | 4,177,000 |
| 2022-01-26 | $99.60 | $100.04 | $96.55 | $97.47 | $96.86 | 1,084,869 |
| 2022-01-25 | $97.64 | $99.15 | $96.37 | $97.91 | $97.30 | 1,423,175 |
| 2022-01-24 | $97.30 | $99.39 | $94.84 | $99.21 | $98.59 | 3,469,098 |
| 2022-01-21 | $100.38 | $101.05 | $98.77 | $98.77 | $98.15 | 2,114,995 |
| 2022-01-20 | $102.37 | $103.54 | $100.64 | $100.80 | $100.17 | 1,370,561 |
| 2022-01-19 | $103.30 | $103.71 | $101.81 | $101.83 | $101.19 | 2,574,328 |
| 2022-01-18 | $103.76 | $103.76 | $102.69 | $102.95 | $102.31 | 5,533,203 |
| 2022-01-14 | $104.06 | $104.93 | $103.73 | $104.84 | $104.19 | 961,023 |
| 2022-01-13 | $106.77 | $106.90 | $104.67 | $104.93 | $104.27 | 1,088,373 |
| 2022-01-12 | $106.76 | $107.08 | $106.08 | $106.57 | $105.90 | 743,016 |
| 2022-01-11 | $105.29 | $106.32 | $104.57 | $106.32 | $105.66 | 799,419 |
| 2022-01-10 | $104.50 | $105.36 | $103.19 | $105.33 | $104.67 | 1,092,431 |
| 2022-01-07 | $105.93 | $106.22 | $105.10 | $105.42 | $104.76 | 738,691 |
| 2022-01-06 | $105.68 | $106.56 | $105.25 | $105.90 | $105.24 | 1,867,849 |
| 2022-01-05 | $108.17 | $108.27 | $105.91 | $105.97 | $105.31 | 4,483,911 |
| 2022-01-04 | $108.78 | $108.91 | $107.74 | $108.25 | $107.57 | 909,450 |
| 2022-01-03 | $108.20 | $108.51 | $107.60 | $108.44 | $107.76 | 922,539 |
| 2021-12-31 | $108.07 | $108.40 | $107.87 | $107.90 | $107.23 | 572,925 |
| 2021-12-30 | $108.45 | $108.82 | $108.13 | $108.23 | $107.55 | 569,964 |
| 2021-12-29 | $108.33 | $108.67 | $108.05 | $108.42 | $107.74 | 655,002 |
| 2021-12-28 | $108.56 | $108.77 | $108.13 | $108.33 | $107.65 | 788,208 |
| 2021-12-27 | $107.31 | $108.46 | $107.30 | $108.46 | $107.78 | 1,037,754 |
| 2021-12-23 | $106.40 | $107.33 | $106.40 | $106.97 | $106.30 | 792,941 |
| 2021-12-22 | $105.29 | $106.34 | $105.21 | $106.31 | $105.65 | 863,195 |
| 2021-12-21 | $104.29 | $105.37 | $103.74 | $105.29 | $104.63 | 873,797 |
| 2021-12-20 | $103.49 | $103.49 | $102.56 | $103.44 | $102.79 | 1,851,997 |
| 2021-12-17 | $104.95 | $105.68 | $104.13 | $104.61 | $103.96 | 1,382,580 |
| 2021-12-16 | $107.00 | $107.12 | $105.16 | $105.58 | $104.92 | 1,289,032 |
| 2021-12-15 | $104.86 | $106.68 | $104.34 | $106.64 | $105.97 | 938,458 |
| 2021-12-14 | $104.88 | $105.49 | $104.23 | $104.91 | $104.25 | 1,028,568 |
| 2021-12-13 | $106.67 | $106.71 | $105.73 | $105.80 | $105.14 | 692,430 |
| 2021-12-10 | $106.92 | $107.08 | $106.15 | $107.03 | $106.05 | 587,987 |
| 2021-12-09 | $106.78 | $107.04 | $106.17 | $106.24 | $105.27 | 726,566 |
| 2021-12-08 | $106.83 | $107.22 | $106.49 | $107.13 | $106.15 | 608,474 |
| 2021-12-07 | $105.84 | $106.88 | $105.84 | $106.73 | $105.75 | 808,208 |
| 2021-12-06 | $103.77 | $104.90 | $103.14 | $104.44 | $103.49 | 707,554 |
| 2021-12-03 | $104.76 | $104.92 | $102.25 | $103.26 | $102.32 | 949,988 |
| 2021-12-02 | $102.70 | $104.74 | $102.69 | $104.34 | $103.39 | 1,090,037 |
| 2021-12-01 | $105.24 | $106.05 | $102.67 | $102.70 | $101.76 | 2,060,213 |
| 2021-11-30 | $105.57 | $106.02 | $103.96 | $104.09 | $103.14 | 2,373,669 |
| 2021-11-29 | $106.00 | $106.61 | $105.47 | $106.13 | $105.16 | 920,427 |
| 2021-11-26 | $105.59 | $105.94 | $104.61 | $104.77 | $103.81 | 644,060 |
| 2021-11-24 | $106.52 | $107.22 | $106.14 | $107.20 | $106.22 | 903,812 |
| 2021-11-23 | $106.75 | $107.17 | $106.03 | $106.89 | $105.91 | 848,272 |
| 2021-11-22 | $107.76 | $108.34 | $106.84 | $106.84 | $105.86 | 1,202,425 |
| 2021-11-19 | $107.51 | $107.84 | $107.30 | $107.36 | $106.38 | 1,253,614 |
| 2021-11-18 | $107.46 | $107.61 | $106.80 | $107.55 | $106.57 | 1,007,867 |
| 2021-11-17 | $107.58 | $107.59 | $107.11 | $107.22 | $106.24 | 1,211,183 |
| 2021-11-16 | $107.07 | $107.88 | $107.06 | $107.58 | $106.60 | 915,921 |
| 2021-11-15 | $107.39 | $107.39 | $106.80 | $107.06 | $106.08 | 801,406 |
| 2021-11-12 | $106.50 | $107.19 | $106.29 | $107.08 | $106.10 | 608,829 |
| 2021-11-11 | $106.64 | $106.64 | $106.17 | $106.17 | $105.20 | 704,828 |
| 2021-11-10 | $106.70 | $107.16 | $105.85 | $106.23 | $105.26 | 837,004 |
| 2021-11-09 | $107.61 | $107.67 | $106.83 | $107.16 | $106.18 | 914,133 |
| 2021-11-08 | $107.50 | $107.73 | $107.27 | $107.47 | $106.49 | 705,695 |
| 2021-11-05 | $107.65 | $107.91 | $106.98 | $107.34 | $106.36 | 735,293 |
| 2021-11-04 | $106.77 | $107.16 | $106.68 | $107.11 | $106.13 | 965,673 |
| 2021-11-03 | $105.84 | $106.70 | $105.68 | $106.63 | $105.66 | 737,268 |
| 2021-11-02 | $105.65 | $106.00 | $105.58 | $105.94 | $104.97 | 812,408 |
| 2021-11-01 | $105.66 | $105.73 | $105.19 | $105.63 | $104.66 | 1,285,914 |
| 2021-10-29 | $104.51 | $105.49 | $104.51 | $105.40 | $104.44 | 640,052 |
| 2021-10-28 | $104.37 | $105.20 | $104.37 | $105.17 | $104.21 | 817,899 |
| 2021-10-27 | $104.79 | $104.91 | $104.15 | $104.17 | $103.22 | 982,014 |
| 2021-10-26 | $104.90 | $105.26 | $104.58 | $104.65 | $103.69 | 1,961,717 |
| 2021-10-25 | $104.22 | $104.63 | $103.83 | $104.51 | $103.55 | 744,952 |
| 2021-10-22 | $104.05 | $104.37 | $103.55 | $104.01 | $103.06 | 1,413,901 |
| 2021-10-21 | $103.75 | $104.23 | $103.61 | $104.17 | $103.22 | 2,262,827 |
| 2021-10-20 | $103.67 | $104.00 | $103.59 | $103.92 | $102.97 | 850,074 |
| 2021-10-19 | $103.16 | $103.58 | $103.05 | $103.56 | $102.61 | 871,734 |
| 2021-10-18 | $102.00 | $102.86 | $101.87 | $102.82 | $101.88 | 739,516 |
| 2021-10-15 | $102.16 | $102.53 | $102.05 | $102.42 | $101.48 | 876,108 |
| 2021-10-14 | $100.80 | $101.77 | $100.80 | $101.76 | $100.83 | 622,447 |
| 2021-10-13 | $99.80 | $100.14 | $99.16 | $99.99 | $99.08 | 666,650 |
| 2021-10-12 | $99.80 | $100.05 | $99.32 | $99.51 | $98.60 | 599,681 |
| 2021-10-11 | $100.25 | $100.90 | $99.67 | $99.67 | $98.76 | 431,693 |
| 2021-10-08 | $100.73 | $100.81 | $100.21 | $100.31 | $99.39 | 522,996 |
| 2021-10-07 | $100.40 | $101.24 | $100.40 | $100.54 | $99.62 | 754,369 |
| 2021-10-06 | $98.45 | $99.74 | $98.00 | $99.70 | $98.79 | 714,271 |
| 2021-10-05 | $98.64 | $99.79 | $98.43 | $99.24 | $98.33 | 573,673 |
| 2021-10-04 | $99.18 | $99.39 | $97.67 | $98.21 | $97.31 | 936,365 |
| 2021-10-01 | $98.75 | $99.96 | $98.00 | $99.55 | $98.64 | 725,747 |
| 2021-09-30 | $99.92 | $100.10 | $98.38 | $98.46 | $97.56 | 850,238 |
| 2021-09-29 | $99.80 | $100.17 | $99.42 | $99.51 | $98.60 | 1,102,958 |
| 2021-09-28 | $100.82 | $100.97 | $99.34 | $99.47 | $98.56 | 1,008,893 |
| 2021-09-27 | $101.66 | $101.94 | $101.47 | $101.65 | $100.72 | 675,033 |
| 2021-09-24 | $101.49 | $102.13 | $101.32 | $101.95 | $101.02 | 687,445 |
| 2021-09-23 | $101.37 | $102.56 | $101.36 | $102.15 | $100.90 | 648,864 |
| 2021-09-22 | $100.48 | $101.41 | $100.25 | $100.95 | $99.72 | 833,380 |
| 2021-09-21 | $100.52 | $100.88 | $99.80 | $99.93 | $98.71 | 1,059,203 |
| 2021-09-20 | $100.13 | $100.59 | $98.81 | $99.99 | $98.77 | 973,915 |
| 2021-09-17 | $102.50 | $102.68 | $101.67 | $101.76 | $100.52 | 787,799 |
| 2021-09-16 | $102.68 | $102.99 | $102.02 | $102.71 | $101.45 | 780,836 |
| 2021-09-15 | $102.18 | $102.98 | $101.85 | $102.87 | $101.61 | 718,961 |
| 2021-09-14 | $102.88 | $102.93 | $101.77 | $102.00 | $100.75 | 1,378,216 |
| 2021-09-13 | $102.95 | $103.06 | $101.99 | $102.48 | $101.23 | 1,204,593 |
| 2021-09-10 | $103.58 | $103.70 | $102.27 | $102.32 | $101.07 | 881,830 |
| 2021-09-09 | $103.46 | $103.94 | $103.04 | $103.15 | $101.89 | 937,124 |
| 2021-09-08 | $103.55 | $103.70 | $103.04 | $103.52 | $102.25 | 737,828 |
| 2021-09-07 | $104.09 | $104.11 | $103.52 | $103.71 | $102.44 | 686,322 |
| 2021-09-03 | $103.89 | $104.23 | $103.76 | $104.12 | $102.85 | 599,404 |
| 2021-09-02 | $104.13 | $104.27 | $103.78 | $104.12 | $102.85 | 700,642 |
| 2021-09-01 | $103.84 | $104.07 | $103.72 | $103.78 | $102.51 | 826,469 |
| 2021-08-31 | $104.00 | $104.13 | $103.55 | $103.72 | $102.45 | 861,669 |
| 2021-08-30 | $103.79 | $104.06 | $103.53 | $103.86 | $102.59 | 627,962 |
| 2021-08-27 | $102.75 | $103.49 | $102.65 | $103.38 | $102.12 | 1,763,356 |
| 2021-08-26 | $102.94 | $103.08 | $102.44 | $102.48 | $101.23 | 940,072 |
| 2021-08-25 | $102.83 | $103.21 | $102.81 | $103.10 | $101.84 | 1,209,768 |
| 2021-08-24 | $102.82 | $102.96 | $102.70 | $102.83 | $101.57 | 3,205,148 |
| 2021-08-23 | $102.29 | $102.85 | $102.02 | $102.63 | $101.38 | 859,086 |
| 2021-08-20 | $100.81 | $101.77 | $100.81 | $101.69 | $100.45 | 604,544 |
| 2021-08-19 | $100.00 | $101.17 | $99.95 | $100.83 | $99.60 | 857,322 |
| 2021-08-18 | $101.49 | $101.91 | $100.64 | $100.67 | $99.44 | 793,305 |
| 2021-08-17 | $102.05 | $102.05 | $101.06 | $101.80 | $100.56 | 1,915,289 |
| 2021-08-16 | $101.89 | $102.50 | $101.54 | $102.50 | $101.25 | 1,358,287 |
| 2021-08-13 | $102.27 | $102.28 | $102.09 | $102.28 | $101.03 | 745,387 |
| 2021-08-12 | $101.73 | $102.12 | $101.56 | $102.09 | $100.84 | 835,379 |
| 2021-08-11 | $101.77 | $101.85 | $101.53 | $101.81 | $100.57 | 722,424 |
| 2021-08-10 | $101.75 | $101.86 | $101.45 | $101.57 | $100.33 | 990,255 |
| 2021-08-09 | $101.61 | $101.69 | $101.33 | $101.57 | $100.33 | 783,083 |
| 2021-08-06 | $101.69 | $101.75 | $101.45 | $101.61 | $100.37 | 541,874 |
| 2021-08-05 | $101.36 | $101.54 | $101.05 | $101.53 | $100.29 | 668,631 |
| 2021-08-04 | $100.95 | $101.15 | $100.76 | $100.90 | $99.67 | 1,359,468 |
| 2021-08-03 | $100.82 | $101.29 | $100.15 | $101.29 | $100.05 | 897,527 |
| 2021-08-02 | $101.19 | $101.22 | $100.46 | $100.53 | $99.30 | 724,544 |
| 2021-07-30 | $100.61 | $101.05 | $100.53 | $100.66 | $99.43 | 1,429,105 |
| 2021-07-29 | $100.84 | $101.54 | $100.84 | $101.27 | $100.03 | 749,103 |
| 2021-07-28 | $100.93 | $101.19 | $100.55 | $100.86 | $99.63 | 1,343,666 |
| 2021-07-27 | $101.07 | $101.07 | $100.16 | $100.90 | $99.67 | 1,055,452 |
| 2021-07-26 | $101.21 | $101.45 | $101.04 | $101.45 | $100.21 | 2,517,673 |
| 2021-07-23 | $100.75 | $101.30 | $100.48 | $101.25 | $100.01 | 12,671,592 |
| 2021-07-22 | $99.91 | $100.19 | $99.73 | $100.12 | $98.90 | 459,266 |
| 2021-07-21 | $99.31 | $99.94 | $99.31 | $99.89 | $98.67 | 933,129 |
| 2021-07-20 | $98.00 | $99.46 | $97.72 | $99.12 | $97.91 | 1,421,335 |
| 2021-07-19 | $97.91 | $97.99 | $97.00 | $97.63 | $96.44 | 862,546 |
| 2021-07-16 | $99.99 | $100.13 | $98.98 | $99.11 | $97.90 | 580,886 |
| 2021-07-15 | $100.08 | $100.08 | $99.30 | $99.82 | $98.60 | 606,858 |
| 2021-07-14 | $100.34 | $100.61 | $99.82 | $100.13 | $98.91 | 2,245,814 |
| 2021-07-13 | $100.15 | $100.57 | $99.96 | $100.06 | $98.84 | 603,923 |
| 2021-07-12 | $100.27 | $100.42 | $100.00 | $100.40 | $99.17 | 2,612,433 |
| 2021-07-09 | $99.27 | $100.14 | $99.27 | $100.07 | $98.85 | 475,450 |
| 2021-07-08 | $98.45 | $99.21 | $98.26 | $99.05 | $97.84 | 746,646 |
| 2021-07-07 | $99.79 | $99.92 | $99.18 | $99.88 | $98.66 | 657,051 |
| 2021-07-06 | $99.85 | $99.85 | $98.84 | $99.49 | $98.27 | 736,378 |
| 2021-07-02 | $99.13 | $99.74 | $99.09 | $99.68 | $98.46 | 627,597 |
| 2021-07-01 | $98.58 | $98.96 | $98.53 | $98.96 | $97.75 | 1,784,076 |
| 2021-06-30 | $98.34 | $98.59 | $98.30 | $98.47 | $97.27 | 938,470 |
| 2021-06-29 | $98.44 | $98.58 | $98.29 | $98.43 | $97.23 | 1,062,084 |
| 2021-06-28 | $98.43 | $98.43 | $97.95 | $98.33 | $97.13 | 572,591 |
| 2021-06-25 | $98.00 | $98.11 | $97.79 | $98.03 | $96.83 | 584,347 |
| 2021-06-24 | $97.74 | $97.81 | $97.59 | $97.71 | $96.52 | 1,229,456 |
| 2021-06-23 | $97.20 | $97.43 | $97.10 | $97.15 | $95.96 | 538,586 |
| 2021-06-22 | $96.74 | $97.41 | $96.51 | $97.15 | $95.96 | 575,422 |
| 2021-06-21 | $95.62 | $96.67 | $95.54 | $96.63 | $95.45 | 1,245,129 |
| 2021-06-18 | $95.99 | $96.00 | $95.33 | $95.33 | $94.16 | 717,524 |
| 2021-06-17 | $96.63 | $96.82 | $95.96 | $96.64 | $95.46 | 644,148 |
| 2021-06-16 | $97.16 | $97.18 | $96.05 | $96.61 | $95.43 | 709,347 |
| 2021-06-15 | $97.41 | $97.41 | $96.93 | $97.12 | $95.93 | 717,732 |
| 2021-06-14 | $97.22 | $97.38 | $96.88 | $97.38 | $96.19 | 1,120,880 |
| 2021-06-11 | $96.93 | $97.13 | $96.72 | $97.13 | $95.94 | 549,633 |
| 2021-06-10 | $96.67 | $97.05 | $96.40 | $96.91 | $95.73 | 585,782 |
| 2021-06-09 | $97.03 | $97.03 | $96.59 | $96.63 | $95.20 | 598,214 |
| 2021-06-08 | $96.99 | $97.00 | $96.34 | $96.81 | $95.38 | 534,276 |
| 2021-06-07 | $96.80 | $96.80 | $96.49 | $96.75 | $95.32 | 542,059 |
| 2021-06-04 | $96.22 | $96.79 | $96.20 | $96.73 | $95.30 | 1,499,513 |
| 2021-06-03 | $95.93 | $96.09 | $95.26 | $95.84 | $94.43 | 758,700 |
| 2021-06-02 | $96.19 | $96.41 | $95.98 | $96.28 | $94.86 | 995,994 |
| 2021-06-01 | $96.68 | $96.77 | $95.95 | $96.03 | $94.61 | 1,137,070 |
| 2021-05-28 | $96.25 | $96.44 | $96.10 | $96.18 | $94.76 | 758,137 |
| 2021-05-27 | $96.15 | $96.23 | $95.91 | $95.95 | $94.53 | 998,490 |
| 2021-05-26 | $95.80 | $96.04 | $95.62 | $95.93 | $94.51 | 3,009,823 |
| 2021-05-25 | $96.17 | $96.19 | $95.54 | $95.69 | $94.28 | 714,400 |
| 2021-05-24 | $95.29 | $96.12 | $95.29 | $95.88 | $94.47 | 652,973 |
| 2021-05-21 | $95.30 | $95.61 | $94.76 | $94.89 | $93.49 | 746,062 |
| 2021-05-20 | $94.02 | $95.23 | $94.02 | $94.95 | $93.55 | 890,083 |
| 2021-05-19 | $92.80 | $93.85 | $92.57 | $93.76 | $92.38 | 557,633 |
| 2021-05-18 | $94.91 | $94.98 | $94.04 | $94.07 | $92.68 | 820,456 |
| 2021-05-17 | $94.89 | $95.08 | $94.36 | $94.88 | $93.48 | 839,115 |
| 2021-05-14 | $94.27 | $95.35 | $94.27 | $95.14 | $93.74 | 707,902 |
| 2021-05-13 | $92.94 | $94.13 | $92.94 | $93.60 | $92.22 | 1,093,978 |
| 2021-05-12 | $94.08 | $94.28 | $92.45 | $92.61 | $91.24 | 897,146 |
| 2021-05-11 | $94.18 | $94.86 | $93.69 | $94.73 | $93.33 | 1,144,875 |
| 2021-05-10 | $96.47 | $96.51 | $95.44 | $95.44 | $94.03 | 753,230 |
| 2021-05-07 | $96.06 | $96.63 | $95.87 | $96.48 | $95.06 | 1,145,929 |
| 2021-05-06 | $95.08 | $95.77 | $94.51 | $95.77 | $94.36 | 1,003,733 |
| 2021-05-05 | $95.48 | $95.52 | $94.91 | $95.08 | $93.68 | 782,285 |
| 2021-05-04 | $95.18 | $95.38 | $94.16 | $95.12 | $93.72 | 1,403,744 |
| 2021-05-03 | $96.06 | $96.13 | $95.64 | $95.75 | $94.34 | 769,398 |
| 2021-04-30 | $95.77 | $95.93 | $95.38 | $95.51 | $94.10 | 1,015,364 |
| 2021-04-29 | $96.45 | $96.59 | $95.47 | $96.27 | $94.85 | 1,279,158 |
| 2021-04-28 | $95.79 | $96.15 | $95.69 | $95.79 | $94.38 | 1,434,897 |
| 2021-04-27 | $96.00 | $96.03 | $95.63 | $95.83 | $94.42 | 946,421 |
| 2021-04-26 | $95.83 | $96.07 | $95.77 | $95.96 | $94.54 | 660,110 |
| 2021-04-23 | $94.84 | $96.04 | $94.79 | $95.74 | $94.33 | 1,031,563 |
| 2021-04-22 | $95.57 | $95.73 | $94.41 | $94.68 | $93.28 | 1,484,908 |
| 2021-04-21 | $94.34 | $95.53 | $94.34 | $95.53 | $94.12 | 1,290,317 |
| 2021-04-20 | $95.05 | $95.18 | $94.22 | $94.63 | $93.23 | 1,939,092 |
| 2021-04-19 | $95.60 | $95.62 | $94.88 | $95.23 | $93.83 | 1,099,026 |
| 2021-04-16 | $95.77 | $95.98 | $95.43 | $95.78 | $94.37 | 694,147 |
| 2021-04-15 | $94.96 | $95.54 | $94.96 | $95.53 | $94.12 | 1,841,958 |
| 2021-04-14 | $94.90 | $95.10 | $94.32 | $94.47 | $93.08 | 1,004,884 |
| 2021-04-13 | $94.59 | $95.01 | $94.45 | $94.86 | $93.46 | 847,181 |
| 2021-04-12 | $94.29 | $94.55 | $94.14 | $94.48 | $93.09 | 890,759 |
| 2021-04-09 | $93.80 | $94.46 | $93.73 | $94.45 | $93.06 | 945,548 |
| 2021-04-08 | $93.59 | $93.77 | $93.37 | $93.77 | $92.39 | 909,236 |
| 2021-04-07 | $93.06 | $93.35 | $92.97 | $93.26 | $91.88 | 784,993 |
| 2021-04-06 | $93.07 | $93.44 | $93.01 | $93.18 | $91.81 | 894,339 |
| 2021-04-05 | $92.77 | $93.26 | $92.63 | $93.17 | $91.80 | 1,351,558 |
| 2021-04-01 | $91.33 | $91.95 | $91.33 | $91.95 | $90.59 | 1,935,639 |
| 2021-03-31 | $90.62 | $91.33 | $90.59 | $90.87 | $89.53 | 880,422 |
| 2021-03-30 | $90.34 | $90.59 | $90.02 | $90.45 | $89.12 | 923,275 |
| 2021-03-29 | $90.46 | $90.89 | $90.00 | $90.60 | $89.26 | 1,791,659 |
| 2021-03-26 | $89.75 | $90.87 | $89.44 | $90.80 | $89.46 | 840,571 |
| 2021-03-25 | $88.44 | $89.53 | $88.00 | $89.34 | $88.02 | 836,335 |
| 2021-03-24 | $90.10 | $90.38 | $89.12 | $89.12 | $87.54 | 961,067 |
| 2021-03-23 | $90.25 | $90.65 | $89.55 | $89.79 | $88.20 | 1,681,291 |
| 2021-03-22 | $89.77 | $90.79 | $89.77 | $90.48 | $88.87 | 614,700 |
| 2021-03-19 | $89.61 | $90.12 | $89.11 | $89.73 | $88.14 | 648,204 |
| 2021-03-18 | $90.53 | $91.06 | $89.69 | $89.80 | $88.21 | 709,524 |
| 2021-03-17 | $90.52 | $91.48 | $90.30 | $91.26 | $89.64 | 599,990 |
| 2021-03-16 | $91.24 | $91.48 | $90.74 | $90.98 | $89.37 | 821,408 |
| 2021-03-15 | $90.60 | $91.21 | $90.10 | $91.20 | $89.58 | 809,656 |
| 2021-03-12 | $90.08 | $90.56 | $89.84 | $90.56 | $88.95 | 1,367,391 |
| 2021-03-11 | $90.04 | $90.93 | $90.00 | $90.42 | $88.82 | 712,636 |
| 2021-03-10 | $89.57 | $89.85 | $89.14 | $89.41 | $87.82 | 686,510 |
| 2021-03-09 | $88.45 | $89.54 | $88.45 | $88.92 | $87.34 | 1,380,666 |
| 2021-03-08 | $88.15 | $88.95 | $87.46 | $87.52 | $85.97 | 1,021,185 |
| 2021-03-05 | $87.34 | $88.30 | $85.35 | $88.09 | $86.53 | 830,075 |
| 2021-03-04 | $87.61 | $88.20 | $85.37 | $86.44 | $84.91 | 1,004,075 |
| 2021-03-03 | $88.94 | $89.17 | $87.70 | $87.73 | $86.17 | 692,087 |
| 2021-03-02 | $90.07 | $90.07 | $89.07 | $89.09 | $87.51 | 827,949 |
| 2021-03-01 | $88.96 | $90.18 | $88.93 | $89.90 | $88.30 | 955,089 |
| 2021-02-26 | $88.45 | $88.86 | $87.16 | $87.73 | $86.17 | 942,722 |
| 2021-02-25 | $90.07 | $90.37 | $87.71 | $88.10 | $86.54 | 749,181 |
| 2021-02-24 | $89.14 | $90.40 | $88.82 | $90.34 | $88.74 | 627,937 |
| 2021-02-23 | $88.71 | $89.74 | $87.55 | $89.47 | $87.88 | 654,725 |
| 2021-02-22 | $89.56 | $90.03 | $89.39 | $89.43 | $87.84 | 588,567 |
| 2021-02-19 | $90.77 | $90.80 | $90.14 | $90.21 | $88.61 | 546,041 |
| 2021-02-18 | $90.16 | $90.56 | $89.63 | $90.39 | $88.79 | 815,013 |
| 2021-02-17 | $90.36 | $90.79 | $90.00 | $90.76 | $89.15 | 745,756 |
| 2021-02-16 | $91.33 | $91.34 | $90.65 | $90.87 | $89.26 | 1,283,049 |
| 2021-02-12 | $90.31 | $91.04 | $90.31 | $90.97 | $89.36 | 605,744 |
| 2021-02-11 | $90.58 | $90.73 | $89.90 | $90.53 | $88.92 | 792,997 |
| 2021-02-10 | $90.78 | $90.78 | $89.72 | $90.35 | $88.75 | 797,322 |
| 2021-02-09 | $90.22 | $90.45 | $90.12 | $90.30 | $88.70 | 1,325,307 |
| 2021-02-08 | $90.21 | $90.38 | $89.87 | $90.38 | $88.78 | 1,354,127 |
| 2021-02-05 | $89.66 | $89.86 | $89.39 | $89.72 | $88.13 | 1,008,436 |
| 2021-02-04 | $88.65 | $89.32 | $88.52 | $89.32 | $87.74 | 1,411,958 |
| 2021-02-03 | $88.49 | $88.70 | $88.02 | $88.30 | $86.73 | 1,351,037 |
| 2021-02-02 | $87.82 | $88.60 | $87.81 | $88.22 | $86.65 | 712,992 |
| 2021-02-01 | $86.49 | $87.24 | $85.87 | $86.94 | $85.40 | 1,073,336 |
| 2021-01-29 | $86.83 | $86.99 | $85.09 | $85.57 | $84.05 | 836,348 |
| 2021-01-28 | $86.83 | $88.22 | $86.81 | $87.21 | $85.66 | 704,303 |
| 2021-01-27 | $87.77 | $87.77 | $85.88 | $86.37 | $84.84 | 830,993 |
| 2021-01-26 | $88.91 | $89.11 | $88.52 | $88.61 | $87.04 | 782,781 |
| 2021-01-25 | $88.73 | $88.93 | $87.45 | $88.76 | $87.19 | 1,014,400 |
| 2021-01-22 | $88.35 | $88.67 | $88.14 | $88.44 | $86.87 | 835,213 |
| 2021-01-21 | $88.84 | $89.00 | $88.46 | $88.70 | $87.13 | 1,153,810 |
| 2021-01-20 | $87.90 | $88.82 | $87.90 | $88.62 | $87.05 | 1,319,092 |
| 2021-01-19 | $87.19 | $87.53 | $86.95 | $87.39 | $85.84 | 2,508,238 |
| 2021-01-15 | $87.11 | $87.17 | $86.26 | $86.65 | $85.11 | 2,184,876 |
| 2021-01-14 | $87.74 | $87.94 | $87.22 | $87.34 | $85.79 | 9,952,203 |
| 2021-01-13 | $87.49 | $87.89 | $87.21 | $87.62 | $86.07 | 1,165,305 |
| 2021-01-12 | $87.39 | $87.58 | $86.83 | $87.40 | $85.85 | 653,288 |
| 2021-01-11 | $87.19 | $87.73 | $87.02 | $87.30 | $85.75 | 551,013 |
| 2021-01-08 | $87.76 | $87.88 | $86.86 | $87.86 | $86.30 | 606,462 |
| 2021-01-07 | $86.56 | $87.45 | $86.52 | $87.30 | $85.75 | 556,408 |
| 2021-01-06 | $85.09 | $86.72 | $84.90 | $85.94 | $84.42 | 669,928 |
| 2021-01-05 | $84.81 | $85.67 | $84.65 | $85.49 | $83.97 | 863,616 |
| 2021-01-04 | $86.42 | $86.42 | $83.95 | $84.89 | $83.38 | 878,158 |
| 2020-12-31 | $85.68 | $86.16 | $85.47 | $86.03 | $84.50 | 528,560 |
| 2020-12-30 | $85.77 | $85.92 | $85.55 | $85.65 | $84.13 | 612,695 |
| 2020-12-29 | $86.04 | $86.14 | $85.35 | $85.52 | $84.00 | 645,276 |
| 2020-12-28 | $85.81 | $85.81 | $85.50 | $85.71 | $84.19 | 530,364 |
| 2020-12-24 | $85.00 | $85.17 | $84.77 | $85.17 | $83.66 | 352,172 |
| 2020-12-23 | $84.85 | $85.29 | $84.82 | $84.84 | $83.33 | 631,275 |
| 2020-12-22 | $84.91 | $85.05 | $84.50 | $84.84 | $83.33 | 661,359 |
| 2020-12-21 | $84.31 | $85.07 | $83.52 | $84.88 | $83.37 | 854,840 |
| 2020-12-18 | $85.61 | $85.61 | $84.57 | $85.16 | $83.65 | 486,793 |
| 2020-12-17 | $85.27 | $85.41 | $85.09 | $85.41 | $83.89 | 568,359 |
| 2020-12-16 | $84.77 | $84.98 | $84.47 | $84.74 | $83.24 | 826,695 |
| 2020-12-15 | $84.19 | $84.65 | $83.83 | $84.65 | $83.15 | 614,531 |
| 2020-12-14 | $84.45 | $84.65 | $83.53 | $83.57 | $82.09 | 672,714 |
| 2020-12-11 | $84.00 | $84.22 | $83.41 | $84.11 | $82.33 | 751,963 |
| 2020-12-10 | $83.81 | $84.44 | $83.49 | $84.24 | $82.46 | 810,061 |
| 2020-12-09 | $85.28 | $85.28 | $83.91 | $84.19 | $82.41 | 602,699 |
| 2020-12-08 | $84.44 | $85.19 | $84.44 | $85.08 | $83.28 | 479,849 |
| 2020-12-07 | $84.71 | $84.86 | $84.45 | $84.78 | $82.99 | 547,454 |
| 2020-12-04 | $84.26 | $84.86 | $84.26 | $84.86 | $83.06 | 476,864 |
| 2020-12-03 | $84.18 | $84.45 | $83.87 | $84.07 | $82.29 | 500,656 |
| 2020-12-02 | $83.71 | $84.11 | $83.45 | $84.09 | $82.31 | 590,392 |
| 2020-12-01 | $84.06 | $84.34 | $83.81 | $83.98 | $82.20 | 525,829 |
| 2020-11-30 | $83.45 | $83.49 | $82.47 | $83.16 | $81.40 | 464,680 |
| 2020-11-27 | $83.54 | $83.64 | $83.31 | $83.57 | $81.80 | 311,624 |
| 2020-11-25 | $83.27 | $83.30 | $82.85 | $83.21 | $81.45 | 574,857 |
| 2020-11-24 | $82.57 | $83.31 | $82.31 | $83.22 | $81.46 | 631,754 |
| 2020-11-23 | $82.02 | $82.19 | $81.35 | $81.94 | $80.21 | 459,285 |
| 2020-11-20 | $81.90 | $81.91 | $81.35 | $81.38 | $79.66 | 583,480 |
| 2020-11-19 | $81.37 | $81.95 | $81.00 | $81.90 | $80.17 | 774,106 |
| 2020-11-18 | $82.26 | $82.56 | $81.46 | $81.46 | $79.74 | 653,410 |
| 2020-11-17 | $82.25 | $82.58 | $81.81 | $82.31 | $80.57 | 818,225 |
| 2020-11-16 | $82.40 | $82.62 | $81.95 | $82.62 | $80.87 | 648,244 |
| 2020-11-13 | $81.09 | $81.79 | $80.91 | $81.64 | $79.91 | 492,504 |
| 2020-11-12 | $81.10 | $81.26 | $80.11 | $80.58 | $78.87 | 581,323 |
| 2020-11-11 | $81.23 | $81.47 | $80.91 | $81.32 | $79.60 | 647,935 |
| 2020-11-10 | $80.76 | $80.86 | $79.83 | $80.68 | $78.97 | 664,343 |
| 2020-11-09 | $83.14 | $83.14 | $80.79 | $80.88 | $79.17 | 715,080 |
| 2020-11-06 | $80.05 | $80.30 | $79.43 | $80.06 | $78.37 | 615,755 |
| 2020-11-05 | $79.74 | $80.39 | $79.56 | $79.97 | $78.28 | 1,129,545 |
| 2020-11-04 | $77.79 | $79.33 | $77.55 | $78.32 | $76.66 | 504,519 |
| 2020-11-03 | $76.11 | $77.13 | $75.98 | $76.64 | $75.02 | 667,361 |
| 2020-11-02 | $75.22 | $75.78 | $74.60 | $75.27 | $73.68 | 661,996 |
| 2020-10-30 | $75.02 | $75.27 | $73.57 | $74.43 | $72.85 | 661,703 |
| 2020-10-29 | $74.77 | $76.10 | $74.30 | $75.32 | $73.73 | 601,804 |
| 2020-10-28 | $75.87 | $75.97 | $74.47 | $74.58 | $73.00 | 630,739 |
| 2020-10-27 | $77.57 | $77.62 | $77.15 | $77.24 | $75.61 | 514,237 |
| 2020-10-26 | $78.16 | $78.26 | $76.56 | $77.39 | $75.75 | 634,424 |
| 2020-10-23 | $78.85 | $78.88 | $78.28 | $78.83 | $77.16 | 608,328 |
| 2020-10-22 | $78.30 | $78.77 | $77.73 | $78.66 | $77.00 | 562,122 |
| 2020-10-21 | $78.44 | $78.91 | $78.18 | $78.21 | $76.55 | 622,182 |
| 2020-10-20 | $78.44 | $79.18 | $78.25 | $78.39 | $76.73 | 779,530 |
| 2020-10-19 | $79.66 | $79.77 | $77.89 | $78.13 | $76.48 | 595,869 |
| 2020-10-16 | $79.78 | $80.06 | $79.28 | $79.32 | $77.64 | 945,477 |
| 2020-10-15 | $78.52 | $79.48 | $78.40 | $79.39 | $77.71 | 979,773 |
| 2020-10-14 | $80.15 | $80.33 | $79.27 | $79.46 | $77.78 | 800,694 |
| 2020-10-13 | $80.46 | $80.46 | $79.71 | $79.90 | $78.21 | 864,490 |
| 2020-10-12 | $79.82 | $80.75 | $79.66 | $80.32 | $78.62 | 587,301 |
| 2020-10-09 | $78.87 | $79.22 | $78.65 | $79.11 | $77.44 | 2,384,671 |
| 2020-10-08 | $78.22 | $78.41 | $77.98 | $78.38 | $76.72 | 2,501,951 |
| 2020-10-07 | $77.18 | $77.89 | $77.08 | $77.72 | $76.08 | 16,329,568 |
| 2020-10-06 | $77.42 | $77.98 | $76.22 | $76.37 | $74.75 | 812,316 |
| 2020-10-05 | $76.59 | $77.42 | $76.59 | $77.37 | $75.73 | 276,453 |
| 2020-10-02 | $75.38 | $76.49 | $75.38 | $76.05 | $74.44 | 417,297 |
| 2020-10-01 | $76.82 | $77.08 | $76.33 | $76.70 | $75.08 | 442,562 |
| 2020-09-30 | $75.86 | $77.00 | $75.81 | $76.21 | $74.60 | 565,888 |
| 2020-09-29 | $76.11 | $76.18 | $75.55 | $75.67 | $74.07 | 345,251 |
| 2020-09-28 | $75.89 | $76.23 | $75.61 | $76.08 | $74.47 | 254,323 |
| 2020-09-25 | $73.45 | $74.98 | $73.21 | $74.87 | $73.29 | 355,755 |
| 2020-09-24 | $72.94 | $74.30 | $72.68 | $73.48 | $71.92 | 728,575 |
| 2020-09-23 | $75.36 | $75.36 | $73.27 | $73.38 | $71.83 | 731,385 |
| 2020-09-22 | $75.07 | $75.60 | $74.47 | $75.49 | $73.61 | 480,317 |
| 2020-09-21 | $74.30 | $74.81 | $73.47 | $74.81 | $72.95 | 364,681 |
| 2020-09-18 | $76.58 | $76.58 | $74.87 | $75.53 | $73.65 | 325,824 |
| 2020-09-17 | $75.71 | $76.66 | $75.62 | $76.31 | $74.41 | 534,822 |
| 2020-09-16 | $77.65 | $77.94 | $76.91 | $76.98 | $75.06 | 373,750 |
| 2020-09-15 | $77.55 | $77.69 | $77.01 | $77.32 | $75.39 | 426,227 |
| 2020-09-14 | $76.58 | $77.24 | $76.43 | $76.85 | $74.93 | 400,132 |
| 2020-09-11 | $76.20 | $76.40 | $75.04 | $75.82 | $73.93 | 460,335 |
| 2020-09-10 | $77.67 | $77.76 | $75.51 | $75.80 | $73.91 | 372,767 |
| 2020-09-09 | $76.47 | $77.64 | $76.32 | $77.08 | $75.16 | 367,607 |
| 2020-09-08 | $76.22 | $76.63 | $75.45 | $75.55 | $73.67 | 921,445 |
| 2020-09-04 | $78.68 | $79.10 | $76.08 | $77.80 | $75.86 | 428,923 |
| 2020-09-03 | $80.95 | $81.05 | $77.90 | $78.51 | $76.55 | 431,641 |
| 2020-09-02 | $80.93 | $81.70 | $80.45 | $81.56 | $79.53 | 429,848 |
| 2020-09-01 | $79.93 | $80.43 | $79.69 | $80.43 | $78.43 | 390,073 |
| 2020-08-31 | $79.84 | $80.08 | $79.54 | $79.68 | $77.69 | 499,332 |
| 2020-08-28 | $79.63 | $79.84 | $79.33 | $79.82 | $77.83 | 1,556,747 |
| 2020-08-27 | $79.38 | $79.70 | $78.90 | $79.33 | $77.35 | 409,532 |
| 2020-08-26 | $78.47 | $79.24 | $78.38 | $79.20 | $77.23 | 449,601 |
| 2020-08-25 | $78.14 | $78.31 | $77.86 | $78.31 | $76.36 | 280,474 |
| 2020-08-24 | $77.94 | $78.00 | $77.60 | $77.97 | $76.03 | 349,795 |
| 2020-08-21 | $77.03 | $77.36 | $76.90 | $77.32 | $75.39 | 280,863 |
| 2020-08-20 | $76.35 | $77.13 | $76.25 | $77.03 | $75.11 | 496,214 |
| 2020-08-19 | $77.13 | $77.25 | $76.60 | $76.72 | $74.81 | 361,827 |
| 2020-08-18 | $76.97 | $77.15 | $76.61 | $77.03 | $75.11 | 423,625 |
| 2020-08-17 | $76.81 | $76.89 | $76.68 | $76.80 | $74.89 | 337,960 |
| 2020-08-14 | $76.49 | $76.60 | $76.25 | $76.51 | $74.60 | 297,973 |
| 2020-08-13 | $76.51 | $76.84 | $76.26 | $76.52 | $74.61 | 759,452 |
| 2020-08-12 | $76.10 | $76.76 | $76.10 | $76.56 | $74.65 | 332,716 |
| 2020-08-11 | $76.34 | $76.52 | $75.29 | $75.40 | $73.52 | 346,271 |
| 2020-08-10 | $76.11 | $76.15 | $75.50 | $76.05 | $74.15 | 373,165 |
| 2020-08-07 | $75.59 | $75.98 | $75.38 | $75.95 | $74.06 | 416,500 |
| 2020-08-06 | $75.37 | $75.94 | $75.21 | $75.93 | $74.04 | 267,845 |
| 2020-08-05 | $75.29 | $75.49 | $75.25 | $75.45 | $73.57 | 329,466 |
| 2020-08-04 | $74.56 | $74.99 | $74.47 | $74.99 | $73.12 | 319,014 |
| 2020-08-03 | $74.60 | $74.88 | $74.46 | $74.71 | $72.85 | 323,797 |
| 2020-07-31 | $74.08 | $74.15 | $72.96 | $74.14 | $72.29 | 482,286 |
| 2020-07-30 | $73.13 | $73.63 | $72.59 | $73.54 | $71.71 | 1,631,226 |
| 2020-07-29 | $73.08 | $73.94 | $73.08 | $73.81 | $71.97 | 321,136 |
| 2020-07-28 | $73.13 | $73.39 | $72.77 | $72.82 | $71.01 | 467,279 |
| 2020-07-27 | $72.99 | $73.40 | $72.72 | $73.32 | $71.49 | 377,000 |
| 2020-07-24 | $72.75 | $73.00 | $72.35 | $72.76 | $70.95 | 266,337 |
| 2020-07-23 | $74.21 | $74.32 | $72.90 | $73.29 | $71.46 | 482,695 |
| 2020-07-22 | $73.75 | $74.27 | $73.71 | $74.22 | $72.37 | 389,936 |
| 2020-07-21 | $74.27 | $74.27 | $73.57 | $73.75 | $71.91 | 483,005 |
| 2020-07-20 | $73.03 | $73.86 | $72.80 | $73.72 | $71.88 | 444,231 |
| 2020-07-17 | $72.97 | $73.21 | $72.55 | $73.03 | $71.21 | 414,331 |
| 2020-07-16 | $72.64 | $72.92 | $72.38 | $72.82 | $71.01 | 1,514,308 |
| 2020-07-15 | $73.24 | $73.26 | $72.40 | $73.08 | $71.26 | 387,748 |
| 2020-07-14 | $71.04 | $72.43 | $70.79 | $72.38 | $70.58 | 511,422 |
| 2020-07-13 | $72.78 | $73.30 | $71.31 | $71.40 | $69.62 | 367,318 |
| 2020-07-10 | $71.34 | $72.20 | $71.05 | $72.18 | $70.38 | 381,724 |
| 2020-07-09 | $72.04 | $72.04 | $70.56 | $71.46 | $69.68 | 586,874 |
| 2020-07-08 | $71.43 | $71.80 | $71.00 | $71.80 | $70.01 | 1,491,744 |
| 2020-07-07 | $71.68 | $72.09 | $71.10 | $71.22 | $69.45 | 392,354 |
| 2020-07-06 | $71.80 | $72.02 | $71.61 | $71.96 | $70.17 | 450,626 |
| 2020-07-02 | $71.20 | $71.54 | $70.61 | $70.75 | $68.99 | 465,705 |
| 2020-07-01 | $70.11 | $70.66 | $70.07 | $70.41 | $68.66 | 655,350 |
| 2020-06-30 | $68.78 | $70.26 | $68.78 | $69.99 | $68.25 | 401,183 |
| 2020-06-29 | $68.31 | $68.85 | $67.70 | $68.84 | $67.12 | 374,367 |
| 2020-06-26 | $69.37 | $69.37 | $67.82 | $67.96 | $66.27 | 535,148 |
| 2020-06-25 | $68.73 | $69.60 | $68.15 | $69.56 | $67.83 | 442,780 |
| 2020-06-24 | $70.10 | $70.31 | $68.34 | $68.77 | $67.06 | 516,725 |
| 2020-06-23 | $70.97 | $71.10 | $70.44 | $70.55 | $68.79 | 366,536 |
| 2020-06-22 | $69.80 | $70.30 | $69.40 | $70.26 | $68.51 | 409,996 |
| 2020-06-19 | $71.03 | $71.05 | $69.41 | $69.77 | $68.03 | 400,752 |
| 2020-06-18 | $69.83 | $70.22 | $69.74 | $70.15 | $68.40 | 416,279 |
| 2020-06-17 | $70.65 | $70.67 | $69.92 | $70.06 | $68.31 | 591,130 |
| 2020-06-16 | $71.05 | $71.05 | $69.17 | $70.25 | $68.50 | 712,317 |
| 2020-06-15 | $66.98 | $69.26 | $66.70 | $69.04 | $67.32 | 601,129 |
| 2020-06-12 | $69.33 | $69.64 | $67.25 | $68.58 | $66.63 | 888,159 |
| 2020-06-11 | $70.08 | $70.25 | $67.61 | $67.75 | $65.82 | 720,794 |
| 2020-06-10 | $72.45 | $72.59 | $71.65 | $71.80 | $69.75 | 858,439 |
| 2020-06-09 | $71.98 | $72.52 | $71.86 | $72.24 | $70.18 | 2,722,580 |
| 2020-06-08 | $71.94 | $72.68 | $71.87 | $72.67 | $70.60 | 1,706,529 |
| 2020-06-05 | $71.26 | $72.26 | $71.25 | $71.77 | $69.72 | 1,535,607 |
| 2020-06-04 | $70.16 | $70.49 | $69.57 | $70.11 | $68.11 | 10,576,784 |
| 2020-06-03 | $69.99 | $70.55 | $69.89 | $70.39 | $68.38 | 394,587 |
| 2020-06-02 | $69.20 | $69.47 | $68.77 | $69.47 | $67.49 | 394,560 |
| 2020-06-01 | $68.53 | $69.06 | $68.32 | $68.92 | $66.96 | 518,750 |
| 2020-05-29 | $68.12 | $68.70 | $67.52 | $68.49 | $66.54 | 448,730 |
| 2020-05-28 | $68.73 | $69.12 | $68.08 | $68.28 | $66.33 | 702,602 |
| 2020-05-27 | $68.04 | $68.39 | $66.85 | $68.39 | $66.44 | 440,723 |
| 2020-05-26 | $68.09 | $68.09 | $67.26 | $67.39 | $65.47 | 388,979 |
| 2020-05-22 | $66.40 | $66.56 | $66.06 | $66.54 | $64.64 | 469,721 |
| 2020-05-21 | $66.83 | $66.96 | $66.09 | $66.36 | $64.47 | 386,302 |
| 2020-05-20 | $66.67 | $67.04 | $66.58 | $66.86 | $64.95 | 563,498 |
| 2020-05-19 | $66.32 | $66.69 | $65.71 | $65.71 | $63.84 | 516,551 |
| 2020-05-18 | $66.06 | $66.77 | $65.97 | $66.46 | $64.57 | 435,437 |
| 2020-05-15 | $63.71 | $64.55 | $63.45 | $64.55 | $62.71 | 541,524 |
| 2020-05-14 | $62.91 | $64.23 | $62.26 | $64.23 | $62.40 | 573,299 |
| 2020-05-13 | $64.51 | $64.67 | $62.86 | $63.42 | $61.61 | 635,235 |
| 2020-05-12 | $66.17 | $66.20 | $64.55 | $64.57 | $62.73 | 584,848 |
| 2020-05-11 | $65.41 | $66.24 | $65.32 | $65.93 | $64.05 | 799,372 |
| 2020-05-08 | $65.41 | $65.90 | $65.25 | $65.83 | $63.95 | 523,935 |
| 2020-05-07 | $64.78 | $65.17 | $64.60 | $64.73 | $62.89 | 881,403 |
| 2020-05-06 | $64.70 | $64.77 | $63.84 | $63.89 | $62.07 | 626,699 |
| 2020-05-05 | $64.39 | $64.93 | $64.15 | $64.23 | $62.40 | 583,875 |
| 2020-05-04 | $62.99 | $63.70 | $62.66 | $63.69 | $61.87 | 1,361,369 |
| 2020-05-01 | $64.06 | $64.07 | $63.14 | $63.43 | $61.62 | 730,422 |
| 2020-04-30 | $65.63 | $65.63 | $64.79 | $65.13 | $63.27 | 4,736,471 |
| 2020-04-29 | $65.49 | $66.16 | $65.17 | $65.84 | $63.96 | 637,773 |
| 2020-04-28 | $65.38 | $65.38 | $64.03 | $64.03 | $62.20 | 697,828 |
| 2020-04-27 | $63.90 | $64.65 | $63.87 | $64.38 | $62.55 | 1,051,541 |
| 2020-04-24 | $63.01 | $63.55 | $62.39 | $63.43 | $61.62 | 1,164,998 |
| 2020-04-23 | $62.92 | $63.59 | $62.47 | $62.53 | $60.75 | 615,577 |
| 2020-04-22 | $62.49 | $62.97 | $62.07 | $62.57 | $60.79 | 1,139,316 |
| 2020-04-21 | $62.06 | $62.21 | $60.93 | $61.08 | $59.34 | 941,073 |
| 2020-04-20 | $63.35 | $64.14 | $63.06 | $63.18 | $61.38 | 1,204,816 |
| 2020-04-17 | $64.11 | $64.32 | $63.27 | $64.16 | $62.33 | 881,057 |
| 2020-04-16 | $62.53 | $62.69 | $61.75 | $62.57 | $60.79 | 1,399,409 |
| 2020-04-15 | $62.30 | $62.58 | $61.71 | $62.19 | $60.42 | 1,603,980 |
| 2020-04-14 | $63.04 | $63.71 | $62.78 | $63.65 | $61.84 | 1,969,187 |
| 2020-04-13 | $62.37 | $62.37 | $60.76 | $61.69 | $59.93 | 6,279,607 |
| 2020-04-09 | $62.27 | $62.95 | $61.71 | $62.39 | $60.61 | 23,505,594 |
| 2020-04-08 | $60.10 | $61.55 | $59.42 | $61.27 | $59.52 | 269,367 |
| 2020-04-07 | $61.13 | $61.45 | $59.37 | $59.37 | $57.68 | 369,994 |
| 2020-04-06 | $57.64 | $59.66 | $57.51 | $59.27 | $57.58 | 407,290 |
| 2020-04-03 | $56.30 | $56.62 | $54.92 | $55.55 | $53.96 | 447,895 |
| 2020-04-02 | $55.06 | $56.44 | $54.79 | $56.34 | $54.73 | 387,738 |
| 2020-04-01 | $55.75 | $56.21 | $54.61 | $55.08 | $53.51 | 389,452 |
| 2020-03-31 | $58.53 | $58.89 | $57.38 | $57.49 | $55.85 | 416,051 |
| 2020-03-30 | $57.37 | $58.70 | $56.87 | $58.61 | $56.94 | 469,581 |
| 2020-03-27 | $56.75 | $58.35 | $56.26 | $56.71 | $55.09 | 1,658,956 |
| 2020-03-26 | $55.85 | $58.72 | $55.85 | $58.37 | $56.71 | 1,610,433 |
| 2020-03-25 | $55.11 | $57.30 | $53.66 | $55.27 | $53.69 | 1,943,128 |
| 2020-03-24 | $52.49 | $54.96 | $52.46 | $54.83 | $53.01 | 1,552,263 |
| 2020-03-23 | $51.64 | $51.64 | $49.12 | $49.98 | $48.33 | 1,300,647 |
| 2020-03-20 | $54.69 | $55.06 | $51.35 | $51.66 | $49.95 | 775,072 |
| 2020-03-19 | $53.47 | $55.37 | $52.02 | $54.12 | $52.33 | 868,326 |
| 2020-03-18 | $53.44 | $55.02 | $51.11 | $53.88 | $52.10 | 633,563 |
| 2020-03-17 | $54.41 | $57.25 | $53.09 | $56.80 | $54.92 | 786,532 |
| 2020-03-16 | $52.50 | $57.28 | $52.50 | $53.30 | $51.54 | 503,455 |
| 2020-03-13 | $58.71 | $60.59 | $55.70 | $60.57 | $58.57 | 954,545 |
| 2020-03-12 | $56.92 | $59.38 | $51.00 | $55.32 | $53.49 | 2,263,567 |
| 2020-03-11 | $62.68 | $62.88 | $60.44 | $61.26 | $59.23 | 625,929 |
| 2020-03-10 | $63.82 | $64.34 | $61.07 | $64.34 | $62.21 | 380,751 |
| 2020-03-09 | $62.52 | $64.76 | $61.11 | $61.36 | $59.33 | 438,129 |
| 2020-03-06 | $65.64 | $66.75 | $64.91 | $66.39 | $64.20 | 444,106 |
| 2020-03-05 | $68.36 | $69.00 | $67.12 | $67.73 | $65.49 | 543,353 |
| 2020-03-04 | $68.52 | $69.97 | $67.82 | $69.94 | $67.63 | 311,857 |
| 2020-03-03 | $69.24 | $69.90 | $66.47 | $67.13 | $64.91 | 728,217 |
| 2020-03-02 | $66.71 | $68.94 | $65.83 | $68.94 | $66.66 | 499,503 |
| 2020-02-28 | $64.47 | $66.05 | $63.70 | $66.05 | $63.87 | 889,105 |
| 2020-02-27 | $68.23 | $69.10 | $66.43 | $66.48 | $64.28 | 442,366 |
| 2020-02-26 | $70.24 | $70.98 | $69.38 | $69.59 | $67.29 | 357,280 |
| 2020-02-25 | $72.47 | $72.50 | $69.61 | $69.88 | $67.57 | 290,932 |
| 2020-02-24 | $72.31 | $72.74 | $71.75 | $72.04 | $69.66 | 454,868 |
| 2020-02-21 | $75.08 | $75.08 | $74.26 | $74.44 | $71.98 | 220,556 |
| 2020-02-20 | $75.58 | $75.65 | $74.52 | $75.29 | $72.80 | 344,370 |
| 2020-02-19 | $75.50 | $75.72 | $75.39 | $75.58 | $73.08 | 250,625 |
| 2020-02-18 | $75.32 | $75.32 | $74.87 | $75.21 | $72.72 | 363,046 |
| 2020-02-14 | $75.45 | $75.45 | $75.09 | $75.38 | $72.89 | 268,347 |
| 2020-02-13 | $75.09 | $75.46 | $74.88 | $75.23 | $72.74 | 330,331 |
| 2020-02-12 | $75.34 | $75.34 | $75.09 | $75.29 | $72.80 | 269,351 |
| 2020-02-11 | $75.10 | $75.21 | $74.74 | $74.85 | $72.38 | 303,301 |
| 2020-02-10 | $74.11 | $74.67 | $73.96 | $74.67 | $72.20 | 258,604 |
| 2020-02-07 | $74.37 | $74.43 | $74.00 | $74.17 | $71.72 | 318,460 |
| 2020-02-06 | $74.61 | $74.61 | $74.24 | $74.45 | $71.99 | 253,309 |
| 2020-02-05 | $74.39 | $74.39 | $73.80 | $74.28 | $71.82 | 309,071 |
| 2020-02-04 | $73.35 | $73.77 | $73.22 | $73.59 | $71.16 | 371,144 |
| 2020-02-03 | $72.19 | $72.81 | $72.19 | $72.43 | $70.04 | 407,637 |
| 2020-01-31 | $73.11 | $73.11 | $71.57 | $71.78 | $69.41 | 409,623 |
| 2020-01-30 | $72.45 | $73.11 | $72.23 | $73.11 | $70.69 | 379,114 |
| 2020-01-29 | $73.28 | $73.28 | $72.75 | $72.77 | $70.36 | 886,606 |
| 2020-01-28 | $72.56 | $73.06 | $72.32 | $72.85 | $70.44 | 586,959 |
| 2020-01-27 | $72.06 | $72.44 | $71.86 | $72.11 | $69.73 | 417,007 |
| 2020-01-24 | $74.15 | $74.15 | $72.92 | $73.20 | $70.78 | 508,314 |
| 2020-01-23 | $73.69 | $73.88 | $73.33 | $73.84 | $71.40 | 863,372 |
| 2020-01-22 | $73.99 | $74.11 | $73.70 | $73.76 | $71.32 | 2,102,284 |
| 2020-01-21 | $73.73 | $73.88 | $73.62 | $73.71 | $71.27 | 2,443,504 |
| 2020-01-17 | $73.91 | $73.91 | $73.60 | $73.80 | $71.36 | 1,660,941 |
| 2020-01-16 | $73.34 | $73.56 | $73.23 | $73.56 | $71.13 | 2,425,452 |
| 2020-01-15 | $72.86 | $73.16 | $72.75 | $72.92 | $70.51 | 15,412,581 |
| 2020-01-14 | $72.90 | $73.03 | $72.69 | $72.80 | $70.39 | 45,268 |
| 2020-01-13 | $72.64 | $72.90 | $72.49 | $72.88 | $70.47 | 85,462 |
| 2020-01-10 | $72.73 | $72.73 | $72.22 | $72.22 | $69.83 | 97,246 |
| 2020-01-09 | $72.37 | $72.51 | $72.27 | $72.47 | $70.07 | 76,760 |
| 2020-01-08 | $71.53 | $72.29 | $71.53 | $71.97 | $69.59 | 52,055 |
| 2020-01-07 | $71.78 | $71.78 | $71.54 | $71.59 | $69.22 | 51,032 |
| 2020-01-06 | $71.23 | $71.79 | $71.23 | $71.78 | $69.40 | 41,372 |
| 2020-01-03 | $71.32 | $71.77 | $71.32 | $71.55 | $69.19 | 43,694 |
| 2020-01-02 | $71.66 | $71.97 | $71.51 | $71.97 | $69.59 | 51,483 |
| 2019-12-31 | $71.16 | $71.35 | $70.98 | $71.32 | $68.96 | 56,728 |
| 2019-12-30 | $71.51 | $71.51 | $71.09 | $71.15 | $68.79 | 35,443 |
| 2019-12-27 | $71.64 | $71.72 | $71.51 | $71.61 | $69.23 | 69,504 |
| 2019-12-26 | $71.22 | $71.63 | $71.22 | $71.63 | $69.25 | 36,370 |
| 2019-12-24 | $71.19 | $71.24 | $71.16 | $71.21 | $68.85 | 18,024 |
| 2019-12-23 | $71.45 | $71.45 | $71.18 | $71.21 | $68.84 | 34,092 |
| 2019-12-20 | $71.09 | $71.25 | $71.04 | $71.20 | $68.83 | 40,216 |
| 2019-12-19 | $70.66 | $70.81 | $70.52 | $70.72 | $68.37 | 37,515 |
| 2019-12-18 | $70.41 | $70.60 | $70.41 | $70.50 | $68.16 | 45,537 |
| 2019-12-17 | $70.67 | $70.67 | $70.40 | $70.40 | $68.06 | 63,209 |
| 2019-12-16 | $70.41 | $70.58 | $70.38 | $70.44 | $68.10 | 38,121 |
| 2019-12-13 | $70.30 | $70.53 | $70.08 | $70.24 | $67.61 | 34,592 |
| 2019-12-12 | $69.72 | $70.34 | $69.60 | $70.23 | $67.60 | 44,967 |
| 2019-12-11 | $69.70 | $69.70 | $69.47 | $69.60 | $67.00 | 26,094 |
| 2019-12-10 | $69.67 | $69.67 | $69.38 | $69.42 | $66.82 | 472,398 |
| 2019-12-09 | $69.72 | $69.80 | $69.48 | $69.48 | $66.88 | 34,411 |
| 2019-12-06 | $69.43 | $69.84 | $69.43 | $69.74 | $67.13 | 46,092 |
| 2019-12-05 | $69.30 | $69.30 | $68.89 | $69.07 | $66.49 | 30,967 |
| 2019-12-04 | $68.73 | $69.15 | $68.73 | $69.04 | $66.46 | 30,582 |
| 2019-12-03 | $68.36 | $68.61 | $68.00 | $68.51 | $65.95 | 180,026 |
| 2019-12-02 | $69.58 | $69.61 | $68.92 | $68.93 | $66.35 | 57,922 |
| 2019-11-29 | $70.08 | $70.08 | $69.58 | $69.59 | $66.99 | 84,098 |
| 2019-11-27 | $69.85 | $69.90 | $69.66 | $69.89 | $67.28 | 256,288 |
| 2019-11-26 | $69.56 | $69.63 | $69.42 | $69.59 | $66.98 | 45,954 |
| 2019-11-25 | $69.21 | $69.39 | $69.21 | $69.36 | $66.77 | 92,850 |
| 2019-11-22 | $68.91 | $68.93 | $68.64 | $68.83 | $66.26 | 85,124 |
| 2019-11-21 | $69.02 | $69.02 | $68.56 | $68.75 | $66.18 | 51,235 |
| 2019-11-20 | $69.06 | $69.10 | $68.46 | $68.79 | $66.22 | 59,773 |
| 2019-11-19 | $69.10 | $69.19 | $68.93 | $69.14 | $66.55 | 44,217 |
| 2019-11-18 | $69.05 | $69.11 | $68.86 | $69.03 | $66.45 | 38,496 |
| 2019-11-15 | $69.14 | $69.14 | $68.67 | $68.92 | $66.34 | 55,378 |
| 2019-11-14 | $68.38 | $68.47 | $68.23 | $68.46 | $65.90 | 56,889 |
| 2019-11-13 | $68.26 | $68.46 | $68.17 | $68.35 | $65.79 | 56,170 |
| 2019-11-12 | $68.35 | $68.58 | $68.22 | $68.32 | $65.76 | 35,221 |
| 2019-11-11 | $68.15 | $68.25 | $68.02 | $68.18 | $65.63 | 35,501 |
| 2019-11-08 | $67.98 | $68.35 | $67.98 | $68.35 | $65.79 | 47,316 |
| 2019-11-07 | $68.37 | $68.40 | $68.09 | $68.09 | $65.54 | 29,534 |
| 2019-11-06 | $67.85 | $67.92 | $67.71 | $67.90 | $65.36 | 49,522 |
| 2019-11-05 | $68.17 | $68.17 | $67.81 | $67.85 | $65.31 | 44,653 |
| 2019-11-04 | $68.18 | $68.18 | $67.90 | $68.00 | $65.46 | 31,809 |
| 2019-11-01 | $67.48 | $67.66 | $67.43 | $67.58 | $65.05 | 48,547 |
| 2019-10-31 | $67.32 | $67.32 | $66.72 | $67.05 | $64.54 | 103,446 |
| 2019-10-30 | $67.22 | $67.27 | $66.90 | $67.21 | $64.70 | 37,488 |
| 2019-10-29 | $67.09 | $67.25 | $66.98 | $67.03 | $64.52 | 79,370 |
| 2019-10-28 | $67.07 | $67.15 | $67.00 | $67.14 | $64.63 | 45,663 |
| 2019-10-25 | $66.20 | $66.71 | $66.20 | $66.64 | $64.15 | 36,370 |
| 2019-10-24 | $66.47 | $66.47 | $66.06 | $66.30 | $63.82 | 62,701 |
| 2019-10-23 | $65.95 | $66.11 | $65.79 | $66.11 | $63.64 | 60,994 |
| 2019-10-22 | $66.31 | $66.34 | $65.96 | $65.96 | $63.49 | 43,263 |
| 2019-10-21 | $66.16 | $66.23 | $65.93 | $66.19 | $63.72 | 63,396 |
| 2019-10-18 | $65.97 | $65.97 | $65.44 | $65.67 | $63.21 | 80,356 |
| 2019-10-17 | $66.15 | $66.18 | $65.84 | $65.97 | $63.50 | 83,397 |
| 2019-10-16 | $65.76 | $65.94 | $65.67 | $65.76 | $63.30 | 79,477 |
| 2019-10-15 | $65.66 | $66.07 | $65.62 | $65.98 | $63.51 | 49,312 |
| 2019-10-14 | $65.27 | $65.44 | $65.25 | $65.30 | $62.86 | 284,466 |
| 2019-10-11 | $65.50 | $65.88 | $65.42 | $65.42 | $62.97 | 109,337 |
| 2019-10-10 | $64.28 | $64.84 | $64.16 | $64.58 | $62.16 | 65,181 |
| 2019-10-09 | $64.08 | $64.39 | $63.93 | $64.20 | $61.80 | 55,418 |
| 2019-10-08 | $64.29 | $64.29 | $63.58 | $63.59 | $61.21 | 42,068 |
| 2019-10-07 | $64.53 | $65.07 | $64.53 | $64.72 | $62.30 | 53,591 |
| 2019-10-04 | $64.34 | $64.88 | $64.24 | $64.87 | $62.44 | 44,429 |
| 2019-10-03 | $63.40 | $64.10 | $62.85 | $64.10 | $61.70 | 43,272 |
| 2019-10-02 | $64.35 | $64.35 | $63.21 | $63.45 | $61.08 | 50,008 |
| 2019-10-01 | $65.78 | $66.76 | $64.62 | $64.72 | $62.30 | 53,540 |
| 2019-09-30 | $65.38 | $65.60 | $65.28 | $65.37 | $62.93 | 41,271 |
| 2019-09-27 | $65.78 | $65.78 | $64.87 | $65.12 | $62.69 | 31,395 |
| 2019-09-26 | $65.70 | $65.70 | $65.14 | $65.52 | $63.07 | 70,758 |
| 2019-09-25 | $65.23 | $65.64 | $64.96 | $65.64 | $63.18 | 35,477 |
| 2019-09-24 | $66.06 | $66.09 | $65.04 | $65.17 | $62.74 | 30,713 |
| 2019-09-23 | $65.85 | $66.02 | $65.69 | $65.90 | $63.33 | 36,383 |
| 2019-09-20 | $66.46 | $66.46 | $65.82 | $65.95 | $63.38 | 25,496 |
| 2019-09-19 | $66.16 | $66.52 | $66.16 | $66.16 | $63.58 | 38,959 |
| 2019-09-18 | $66.23 | $66.23 | $65.55 | $66.15 | $63.57 | 28,575 |
| 2019-09-17 | $66.10 | $66.18 | $65.94 | $66.17 | $63.59 | 2,871,979 |
| 2019-09-16 | $66.08 | $66.12 | $65.89 | $66.04 | $63.46 | 24,090 |
| 2019-09-13 | $66.51 | $66.51 | $66.13 | $66.23 | $63.65 | 33,221 |
| 2019-09-12 | $66.38 | $66.48 | $66.11 | $66.34 | $63.75 | 29,863 |
| 2019-09-11 | $65.75 | $65.93 | $65.57 | $65.90 | $63.33 | 29,231 |
| 2019-09-10 | $65.25 | $65.48 | $65.13 | $65.48 | $62.93 | 32,634 |
| 2019-09-09 | $65.68 | $65.73 | $65.40 | $65.57 | $63.01 | 26,201 |
| 2019-09-06 | $65.48 | $65.71 | $65.44 | $65.59 | $63.03 | 32,922 |
| 2019-09-05 | $65.36 | $65.67 | $65.36 | $65.51 | $62.95 | 25,951 |
| 2019-09-04 | $64.60 | $64.65 | $64.31 | $64.63 | $62.11 | 30,215 |
| 2019-09-03 | $64.02 | $64.02 | $63.71 | $63.94 | $61.45 | 2,287,170 |
| 2019-08-30 | $64.82 | $64.82 | $64.16 | $64.31 | $61.80 | 32,374 |
| 2019-08-29 | $63.95 | $64.38 | $63.95 | $64.36 | $61.85 | 37,611 |
| 2019-08-28 | $62.80 | $63.52 | $62.80 | $63.52 | $61.04 | 44,498 |
| 2019-08-27 | $63.66 | $63.66 | $62.89 | $63.15 | $60.69 | 47,705 |
| 2019-08-26 | $63.14 | $63.32 | $62.75 | $63.32 | $60.85 | 55,698 |
| 2019-08-23 | $63.89 | $64.22 | $62.31 | $62.61 | $60.17 | 21,451 |
| 2019-08-22 | $64.48 | $64.48 | $63.83 | $64.22 | $61.71 | 52,683 |
| 2019-08-21 | $64.34 | $64.35 | $64.12 | $64.25 | $61.75 | 18,823 |
| 2019-08-20 | $64.22 | $64.22 | $63.76 | $63.76 | $61.27 | 46,776 |
| 2019-08-19 | $64.27 | $64.33 | $64.12 | $64.32 | $61.81 | 21,774 |
| 2019-08-16 | $63.07 | $63.50 | $63.07 | $63.45 | $60.97 | 32,790 |
| 2019-08-15 | $62.49 | $62.70 | $62.11 | $62.61 | $60.17 | 25,485 |
| 2019-08-14 | $63.44 | $63.46 | $62.46 | $62.58 | $60.14 | 46,799 |
| 2019-08-13 | $63.21 | $64.59 | $63.21 | $64.25 | $61.75 | 27,024 |
| 2019-08-12 | $63.69 | $63.84 | $63.30 | $63.34 | $60.86 | 25,454 |
| 2019-08-09 | $64.49 | $64.49 | $63.79 | $64.24 | $61.73 | 15,735 |
| 2019-08-08 | $63.75 | $64.59 | $63.74 | $64.59 | $62.07 | 30,389 |
| 2019-08-07 | $62.40 | $63.51 | $62.09 | $63.36 | $60.89 | 26,225 |
| 2019-08-06 | $62.77 | $63.34 | $62.58 | $63.28 | $60.81 | 105,464 |
| 2019-08-05 | $63.56 | $63.56 | $62.05 | $62.61 | $60.17 | 36,456 |
| 2019-08-02 | $64.88 | $64.88 | $64.13 | $64.23 | $61.72 | 26,233 |
| 2019-08-01 | $65.72 | $66.22 | $64.86 | $65.11 | $62.57 | 30,501 |
| 2019-07-31 | $66.33 | $66.40 | $65.20 | $65.74 | $63.18 | 21,790 |
| 2019-07-30 | $66.14 | $66.40 | $66.11 | $66.23 | $63.65 | 20,143 |
| 2019-07-29 | $66.61 | $66.61 | $66.25 | $66.42 | $63.83 | 18,733 |
| 2019-07-26 | $66.33 | $66.53 | $66.29 | $66.45 | $63.86 | 30,291 |
| 2019-07-25 | $66.46 | $66.46 | $65.92 | $65.97 | $63.40 | 20,287 |
| 2019-07-24 | $65.79 | $66.39 | $65.79 | $66.39 | $63.80 | 16,462 |
| 2019-07-23 | $66.00 | $66.05 | $65.67 | $66.00 | $63.42 | 29,200 |
| 2019-07-22 | $65.58 | $65.61 | $65.39 | $65.58 | $63.02 | 16,294 |
| 2019-07-19 | $65.96 | $65.98 | $65.38 | $65.46 | $62.91 | 15,871 |
| 2019-07-18 | $65.50 | $65.83 | $65.32 | $65.74 | $63.18 | 16,772 |
| 2019-07-17 | $66.12 | $66.12 | $65.61 | $65.64 | $63.08 | 19,448 |
| 2019-07-16 | $66.34 | $66.34 | $65.97 | $66.04 | $63.46 | 23,895 |
| 2019-07-15 | $66.43 | $66.43 | $66.08 | $66.20 | $63.62 | 8,783 |
| 2019-07-12 | $66.02 | $66.15 | $65.93 | $66.13 | $63.55 | 24,132 |
| 2019-07-11 | $65.98 | $65.98 | $65.68 | $65.75 | $63.18 | 21,460 |
| 2019-07-10 | $65.92 | $65.92 | $65.53 | $65.69 | $63.13 | 15,106 |
| 2019-07-09 | $65.18 | $65.44 | $65.16 | $65.44 | $62.89 | 14,471 |
| 2019-07-08 | $65.30 | $65.45 | $65.19 | $65.41 | $62.86 | 64,809 |
| 2019-07-05 | $65.41 | $65.75 | $65.33 | $65.63 | $63.07 | 26,794 |
| 2019-07-03 | $65.63 | $65.74 | $65.48 | $65.73 | $63.16 | 7,080 |
| 2019-07-02 | $65.27 | $65.27 | $64.97 | $65.16 | $62.62 | 18,021 |
| 2019-07-01 | $65.50 | $65.50 | $64.89 | $65.21 | $62.67 | 29,692 |
| 2019-06-28 | $64.34 | $64.63 | $64.33 | $64.53 | $62.01 | 22,588 |
| 2019-06-27 | $64.22 | $64.30 | $64.08 | $64.27 | $61.76 | 21,707 |
| 2019-06-26 | $64.18 | $64.22 | $64.02 | $64.03 | $61.53 | 19,676 |
| 2019-06-25 | $64.55 | $64.55 | $64.06 | $64.07 | $61.57 | 26,137 |
| 2019-06-24 | $64.97 | $64.97 | $64.71 | $64.73 | $62.20 | 21,321 |
| 2019-06-21 | $64.91 | $65.02 | $64.77 | $64.88 | $62.35 | 14,803 |
| 2019-06-20 | $64.76 | $64.96 | $64.65 | $64.83 | $62.30 | 18,368 |
| 2019-06-19 | $64.00 | $64.40 | $64.00 | $64.38 | $61.87 | 38,884 |
| 2019-06-18 | $63.98 | $64.35 | $63.98 | $64.05 | $61.55 | 34,751 |
| 2019-06-17 | $63.62 | $63.62 | $63.41 | $63.41 | $60.94 | 13,811 |
| 2019-06-14 | $63.53 | $63.82 | $63.53 | $63.72 | $60.95 | 9,675 |
| 2019-06-13 | $63.65 | $63.82 | $63.62 | $63.76 | $60.99 | 7,683 |
| 2019-06-12 | $63.63 | $63.67 | $63.44 | $63.50 | $60.74 | 17,501 |
| 2019-06-11 | $64.24 | $64.24 | $63.45 | $63.62 | $60.86 | 22,820 |
| 2019-06-10 | $63.81 | $64.04 | $63.64 | $63.75 | $60.98 | 30,133 |
| 2019-06-07 | $62.95 | $63.55 | $62.95 | $63.35 | $60.60 | 11,398 |
| 2019-06-06 | $62.25 | $62.80 | $62.21 | $62.65 | $59.93 | 29,265 |
| 2019-06-05 | $62.22 | $62.25 | $61.68 | $62.24 | $59.54 | 18,629 |
| 2019-06-04 | $61.14 | $61.59 | $60.88 | $61.59 | $58.91 | 20,755 |
| 2019-06-03 | $60.34 | $60.77 | $60.11 | $60.50 | $57.87 | 65,939 |
| 2019-05-31 | $60.78 | $60.90 | $60.56 | $60.64 | $58.01 | 16,178 |
| 2019-05-30 | $61.51 | $61.55 | $61.10 | $61.31 | $58.65 | 59,150 |
| 2019-05-29 | $61.22 | $61.36 | $60.91 | $61.34 | $58.67 | 11,721 |
| 2019-05-28 | $62.44 | $62.54 | $61.74 | $61.78 | $59.09 | 16,914 |
| 2019-05-24 | $62.43 | $62.46 | $62.16 | $62.16 | $59.46 | 45,488 |
| 2019-05-23 | $62.49 | $62.49 | $61.78 | $62.10 | $59.40 | 16,207 |
| 2019-05-22 | $62.89 | $63.05 | $62.83 | $62.96 | $60.23 | 22,490 |
| 2019-05-21 | $63.02 | $63.10 | $62.92 | $63.05 | $60.31 | 63,283 |
| 2019-05-20 | $62.48 | $62.72 | $62.36 | $62.54 | $59.82 | 18,857 |
| 2019-05-17 | $63.00 | $63.51 | $62.94 | $62.98 | $60.24 | 29,076 |
| 2019-05-16 | $63.34 | $63.64 | $63.31 | $63.31 | $60.56 | 158,052 |
| 2019-05-15 | $62.00 | $62.91 | $61.96 | $62.78 | $60.05 | 20,212 |
| 2019-05-14 | $61.99 | $62.77 | $61.99 | $62.41 | $59.70 | 46,397 |
| 2019-05-13 | $62.29 | $62.29 | $61.67 | $61.82 | $59.13 | 32,240 |
| 2019-05-10 | $63.06 | $63.17 | $62.29 | $63.13 | $60.39 | 16,766 |
| 2019-05-09 | $62.95 | $63.23 | $62.48 | $63.19 | $60.44 | 21,929 |
| 2019-05-08 | $63.22 | $63.74 | $63.22 | $63.61 | $60.85 | 97,196 |
| 2019-05-07 | $64.05 | $64.07 | $63.14 | $63.45 | $60.69 | 29,436 |
| 2019-05-06 | $63.82 | $64.57 | $63.82 | $64.53 | $61.73 | 47,785 |
| 2019-05-03 | $64.62 | $64.82 | $64.48 | $64.77 | $61.95 | 45,957 |
| 2019-05-02 | $64.36 | $65.42 | $63.80 | $64.06 | $61.28 | 47,568 |
| 2019-05-01 | $65.08 | $65.08 | $64.30 | $64.30 | $61.51 | 24,671 |
| 2019-04-30 | $64.73 | $64.85 | $64.32 | $64.85 | $62.03 | 91,471 |
| 2019-04-29 | $64.80 | $64.86 | $64.64 | $64.77 | $61.96 | 59,807 |
| 2019-04-26 | $64.37 | $64.55 | $64.19 | $64.54 | $61.74 | 21,792 |
| 2019-04-25 | $64.56 | $64.58 | $64.23 | $64.44 | $61.64 | 12,267 |
| 2019-04-24 | $64.53 | $64.64 | $64.42 | $64.51 | $61.71 | 18,440 |
| 2019-04-23 | $64.20 | $64.60 | $64.12 | $64.52 | $61.72 | 15,417 |
| 2019-04-22 | $63.93 | $64.00 | $63.73 | $64.00 | $61.22 | 15,802 |
| 2019-04-18 | $63.67 | $63.98 | $63.65 | $63.90 | $61.13 | 11,420 |
| 2019-04-17 | $64.13 | $64.13 | $63.71 | $63.75 | $60.98 | 6,381 |
| 2019-04-16 | $64.12 | $64.12 | $63.86 | $64.01 | $61.23 | 28,917 |
| 2019-04-15 | $64.14 | $64.14 | $63.73 | $63.92 | $61.14 | 11,905 |
| 2019-04-12 | $64.04 | $64.04 | $63.81 | $63.95 | $61.17 | 9,797 |
| 2019-04-11 | $63.56 | $63.60 | $63.40 | $63.53 | $60.77 | 13,077 |
| 2019-04-10 | $63.32 | $63.53 | $63.30 | $63.48 | $60.72 | 17,581 |
| 2019-04-09 | $63.33 | $63.43 | $63.17 | $63.17 | $60.43 | 28,034 |
| 2019-04-08 | $63.34 | $63.65 | $63.34 | $63.65 | $60.88 | 87,508 |
| 2019-04-05 | $63.38 | $63.53 | $63.38 | $63.46 | $60.70 | 13,023 |
| 2019-04-04 | $63.26 | $63.26 | $63.03 | $63.15 | $60.41 | 14,647 |
| 2019-04-03 | $63.25 | $63.36 | $63.01 | $63.01 | $60.27 | 16,183 |
| 2019-04-02 | $62.91 | $63.03 | $62.79 | $63.03 | $60.29 | 49,777 |
| 2019-04-01 | $62.54 | $62.91 | $62.54 | $62.89 | $60.15 | 11,255 |
| 2019-03-29 | $62.03 | $62.20 | $61.97 | $62.14 | $59.44 | 6,846 |
| 2019-03-28 | $61.77 | $61.85 | $61.54 | $61.73 | $59.05 | 21,444 |
| 2019-03-27 | $61.97 | $61.97 | $61.27 | $61.52 | $58.85 | 21,552 |
| 2019-03-26 | $61.93 | $62.01 | $61.58 | $61.85 | $59.16 | 18,921 |
| 2019-03-25 | $61.50 | $61.55 | $61.10 | $61.39 | $58.72 | 17,152 |
| 2019-03-22 | $62.09 | $62.09 | $61.47 | $61.47 | $58.80 | 28,031 |
| 2019-03-21 | $61.86 | $62.73 | $61.86 | $62.69 | $59.97 | 12,213 |
| 2019-03-20 | $62.04 | $62.35 | $61.77 | $61.98 | $59.28 | 30,348 |
| 2019-03-19 | $62.73 | $62.77 | $62.21 | $62.25 | $59.33 | 11,582 |
| 2019-03-18 | $62.34 | $62.37 | $62.15 | $62.36 | $59.44 | 41,536 |
| 2019-03-15 | $61.95 | $62.24 | $61.95 | $62.11 | $59.20 | 15,823 |
| 2019-03-14 | $62.02 | $62.06 | $61.74 | $61.81 | $58.91 | 13,149 |
| 2019-03-13 | $61.75 | $62.05 | $61.63 | $61.84 | $58.94 | 18,953 |
| 2019-03-12 | $61.37 | $61.53 | $61.31 | $61.35 | $58.48 | 27,334 |
| 2019-03-11 | $60.60 | $61.17 | $60.59 | $61.17 | $58.30 | 19,827 |
| 2019-03-08 | $60.01 | $60.24 | $59.81 | $60.24 | $57.42 | 49,891 |
| 2019-03-07 | $60.91 | $60.91 | $60.18 | $60.25 | $57.43 | 10,840 |
| 2019-03-06 | $61.41 | $61.41 | $60.80 | $60.92 | $58.07 | 31,589 |
| 2019-03-05 | $61.52 | $61.54 | $61.19 | $61.35 | $58.48 | 18,833 |
| 2019-03-04 | $61.86 | $61.86 | $60.98 | $61.27 | $58.40 | 14,446 |
| 2019-03-01 | $61.60 | $61.68 | $61.39 | $61.60 | $58.71 | 29,349 |
| 2019-02-28 | $61.25 | $61.36 | $61.13 | $61.26 | $58.39 | 31,265 |
| 2019-02-27 | $61.30 | $61.44 | $61.13 | $61.44 | $58.56 | 20,567 |
| 2019-02-26 | $61.17 | $61.50 | $61.17 | $61.46 | $58.58 | 33,600 |
| 2019-02-25 | $61.82 | $61.82 | $61.43 | $61.43 | $58.55 | 14,187 |
| 2019-02-22 | $61.28 | $61.35 | $61.12 | $61.30 | $58.43 | 26,556 |
| 2019-02-21 | $60.91 | $61.11 | $60.75 | $60.83 | $57.98 | 9,101 |
| 2019-02-20 | $61.03 | $61.28 | $60.98 | $61.12 | $58.26 | 62,543 |
| 2019-02-19 | $60.84 | $61.17 | $60.83 | $61.06 | $58.20 | 15,710 |
| 2019-02-15 | $60.71 | $60.85 | $60.64 | $60.82 | $57.97 | 71,851 |
| 2019-02-14 | $60.30 | $60.47 | $60.05 | $60.41 | $57.58 | 47,531 |
| 2019-02-13 | $60.43 | $60.56 | $60.33 | $60.48 | $57.65 | 11,321 |
| 2019-02-12 | $59.94 | $60.27 | $59.91 | $60.19 | $57.37 | 14,564 |
| 2019-02-11 | $59.67 | $59.67 | $59.33 | $59.50 | $56.71 | 9,825 |
| 2019-02-08 | $59.20 | $59.27 | $58.95 | $59.25 | $56.47 | 12,884 |
| 2019-02-07 | $59.62 | $59.62 | $58.96 | $59.32 | $56.54 | 16,380 |
| 2019-02-06 | $60.00 | $60.00 | $59.71 | $59.90 | $57.09 | 13,809 |
| 2019-02-05 | $59.65 | $59.93 | $59.65 | $59.93 | $57.12 | 38,078 |
| 2019-02-04 | $59.37 | $59.60 | $59.19 | $59.50 | $56.72 | 9,015 |
| 2019-02-01 | $59.42 | $59.44 | $59.06 | $59.20 | $56.43 | 18,226 |
| 2019-01-31 | $58.52 | $59.25 | $58.52 | $59.23 | $56.46 | 32,828 |
| 2019-01-30 | $58.24 | $58.84 | $57.97 | $58.70 | $55.95 | 45,071 |
| 2019-01-29 | $57.93 | $58.03 | $57.65 | $57.76 | $55.05 | 30,084 |
| 2019-01-28 | $57.93 | $57.93 | $57.52 | $57.90 | $55.19 | 31,737 |
| 2019-01-25 | $58.23 | $58.42 | $58.21 | $58.28 | $55.55 | 15,382 |
| 2019-01-24 | $57.67 | $57.90 | $57.59 | $57.82 | $55.11 | 71,937 |
| 2019-01-23 | $57.80 | $58.08 | $57.28 | $57.80 | $55.09 | 15,969 |
| 2019-01-22 | $58.23 | $58.23 | $57.35 | $57.50 | $54.81 | 35,471 |
| 2019-01-18 | $58.93 | $58.93 | $57.97 | $58.31 | $55.58 | 14,543 |
| 2019-01-17 | $57.25 | $57.75 | $57.25 | $57.70 | $55.00 | 6,553 |
| 2019-01-16 | $57.13 | $57.48 | $57.13 | $57.26 | $54.58 | 13,052 |
| 2019-01-15 | $56.68 | $57.14 | $56.49 | $57.11 | $54.44 | 13,341 |
| 2019-01-14 | $56.48 | $56.67 | $56.44 | $56.59 | $53.94 | 21,412 |
| 2019-01-11 | $56.64 | $56.80 | $56.51 | $56.78 | $54.12 | 11,621 |
| 2019-01-10 | $56.33 | $56.78 | $56.11 | $56.78 | $54.12 | 33,490 |
| 2019-01-09 | $56.51 | $56.75 | $56.30 | $56.55 | $53.90 | 21,712 |
| 2019-01-08 | $56.46 | $56.46 | $55.80 | $56.40 | $53.76 | 21,027 |
| 2019-01-07 | $55.42 | $56.11 | $55.42 | $55.77 | $53.16 | 4,123 |
| 2019-01-04 | $54.32 | $55.43 | $54.32 | $55.41 | $52.81 | 36,251 |
| 2019-01-03 | $54.25 | $54.34 | $53.46 | $53.46 | $50.96 | 20,626 |
| 2019-01-02 | $53.92 | $54.97 | $53.92 | $54.73 | $52.17 | 24,215 |
| 2018-12-31 | $54.85 | $54.93 | $54.31 | $54.93 | $52.36 | 170,980 |
| 2018-12-28 | $54.83 | $55.14 | $54.17 | $54.26 | $51.72 | 58,510 |
| 2018-12-27 | $52.91 | $54.22 | $52.56 | $54.22 | $51.68 | 36,780 |
| 2018-12-26 | $51.90 | $54.10 | $51.35 | $54.10 | $51.57 | 71,465 |
| 2018-12-24 | $52.34 | $52.76 | $51.47 | $51.48 | $49.07 | 67,070 |
| 2018-12-21 | $54.44 | $54.77 | $52.74 | $52.85 | $50.37 | 132,201 |
| 2018-12-20 | $54.76 | $54.95 | $53.52 | $53.92 | $51.39 | 120,607 |
| 2018-12-19 | $55.63 | $56.46 | $54.91 | $55.00 | $52.42 | 45,971 |
| 2018-12-18 | $56.28 | $56.30 | $55.45 | $55.77 | $53.16 | 36,294 |
| 2018-12-17 | $56.40 | $56.87 | $55.47 | $55.55 | $52.95 | 27,410 |
| 2018-12-14 | $57.91 | $57.91 | $57.16 | $57.19 | $54.23 | 18,792 |
| 2018-12-13 | $58.58 | $58.75 | $58.07 | $58.15 | $55.13 | 6,752 |
| 2018-12-12 | $58.64 | $59.02 | $58.54 | $58.57 | $55.53 | 7,716 |
| 2018-12-11 | $58.72 | $58.73 | $58.02 | $58.02 | $55.01 | 5,382 |
| 2018-12-10 | $57.85 | $58.20 | $56.99 | $58.02 | $55.01 | 49,254 |
| 2018-12-07 | $59.33 | $59.43 | $57.84 | $57.93 | $54.92 | 27,278 |
| 2018-12-06 | $58.55 | $59.41 | $57.86 | $59.41 | $56.33 | 58,031 |
| 2018-12-04 | $61.28 | $61.28 | $59.31 | $59.31 | $56.23 | 16,504 |
| 2018-12-03 | $61.36 | $61.40 | $60.97 | $61.23 | $58.05 | 11,823 |
| 2018-11-30 | $60.19 | $60.57 | $60.12 | $60.57 | $57.43 | 15,958 |
| 2018-11-29 | $60.00 | $60.42 | $59.76 | $60.13 | $57.01 | 21,805 |
| 2018-11-28 | $59.06 | $60.35 | $58.96 | $60.35 | $57.22 | 44,483 |
| 2018-11-27 | $58.66 | $59.02 | $58.45 | $59.02 | $55.96 | 23,744 |
| 2018-11-26 | $58.51 | $58.78 | $58.40 | $58.78 | $55.73 | 3,590 |
| 2018-11-23 | $57.86 | $58.08 | $57.86 | $58.08 | $55.07 | 1,053 |
| 2018-11-21 | $58.45 | $58.45 | $58.19 | $58.19 | $55.17 | 3,591 |
| 2018-11-20 | $58.04 | $58.35 | $57.83 | $57.96 | $54.95 | 31,726 |
| 2018-11-19 | $59.70 | $59.70 | $58.86 | $59.02 | $55.96 | 6,626 |
| 2018-11-16 | $59.82 | $60.16 | $59.60 | $60.01 | $56.90 | 6,711 |
| 2018-11-15 | $58.90 | $59.98 | $58.85 | $59.88 | $56.77 | 13,437 |
| 2018-11-14 | $59.99 | $59.99 | $58.88 | $59.22 | $56.15 | 22,797 |
| 2018-11-13 | $59.95 | $60.07 | $59.66 | $59.67 | $56.57 | 19,429 |
| 2018-11-12 | $60.87 | $60.87 | $59.83 | $59.83 | $56.73 | 16,479 |
| 2018-11-09 | $60.81 | $60.81 | $60.64 | $60.75 | $57.60 | 8,103 |
| 2018-11-08 | $61.46 | $61.55 | $61.21 | $61.21 | $58.03 | 3,698 |
| 2018-11-07 | $60.79 | $61.51 | $60.68 | $61.51 | $58.32 | 10,197 |
| 2018-11-06 | $59.89 | $60.02 | $59.83 | $60.02 | $56.90 | 3,576 |
| 2018-11-05 | $59.42 | $59.86 | $59.42 | $59.86 | $56.75 | 9,941 |
| 2018-11-02 | $59.96 | $59.96 | $59.11 | $59.48 | $56.39 | 2,658 |
| 2018-11-01 | $59.51 | $59.87 | $59.51 | $59.87 | $56.76 | 5,835 |
| 2018-10-31 | $59.29 | $59.61 | $59.25 | $59.61 | $56.51 | 1,271 |
| 2018-10-30 | $57.89 | $58.37 | $57.78 | $58.30 | $55.27 | 19,338 |
| 2018-10-29 | $58.75 | $58.75 | $57.00 | $57.68 | $54.69 | 6,857 |
| 2018-10-26 | $57.99 | $58.42 | $57.39 | $58.00 | $54.99 | 13,007 |
| 2018-10-25 | $58.55 | $59.43 | $58.55 | $59.08 | $56.02 | 16,432 |
| 2018-10-24 | $59.95 | $59.95 | $58.05 | $58.05 | $55.04 | 11,676 |
| 2018-10-23 | $59.35 | $60.14 | $58.95 | $59.87 | $56.76 | 8,271 |
| 2018-10-22 | $60.69 | $60.69 | $60.11 | $60.19 | $57.07 | 2,080 |
| 2018-10-19 | $60.75 | $60.99 | $60.30 | $60.50 | $57.36 | 8,294 |
| 2018-10-18 | $61.17 | $61.17 | $60.36 | $60.53 | $57.39 | 2,608 |
| 2018-10-17 | $61.52 | $61.52 | $61.10 | $61.28 | $58.10 | 9,397 |
| 2018-10-16 | $60.60 | $61.47 | $60.60 | $61.46 | $58.27 | 35,583 |
| 2018-10-15 | $60.51 | $60.51 | $60.16 | $60.16 | $57.04 | 3,845 |
| 2018-10-12 | $60.60 | $60.60 | $59.93 | $60.55 | $57.41 | 10,801 |
| 2018-10-11 | $60.82 | $61.11 | $59.53 | $59.81 | $56.71 | 28,800 |
| 2018-10-10 | $62.32 | $62.43 | $61.38 | $61.38 | $58.19 | 17,700 |
| 2018-10-09 | $63.05 | $63.13 | $63.05 | $63.13 | $59.86 | 3,310 |
| 2018-10-08 | $63.00 | $63.22 | $62.71 | $63.14 | $59.86 | 10,655 |
| 2018-10-05 | $63.76 | $63.76 | $62.93 | $63.23 | $59.95 | 12,947 |
| 2018-10-04 | $64.14 | $64.14 | $63.24 | $63.59 | $60.29 | 14,654 |
| 2018-10-03 | $64.20 | $64.42 | $64.09 | $64.15 | $60.82 | 10,982 |
| 2018-10-02 | $64.18 | $64.27 | $64.09 | $64.19 | $60.86 | 32,609 |
| 2018-10-01 | $64.40 | $64.44 | $64.04 | $64.06 | $60.73 | 25,423 |
| 2018-09-28 | $63.79 | $64.02 | $63.79 | $63.97 | $60.65 | 5,371 |
| 2018-09-27 | $63.84 | $64.18 | $63.84 | $64.04 | $60.72 | 20,387 |
| 2018-09-26 | $64.12 | $64.20 | $63.71 | $63.71 | $60.40 | 14,417 |
| 2018-09-25 | $64.36 | $64.36 | $64.16 | $64.17 | $60.61 | 3,418 |
| 2018-09-24 | $64.18 | $64.32 | $64.18 | $64.32 | $60.75 | 13,818 |
| 2018-09-21 | $64.77 | $64.77 | $64.53 | $64.53 | $60.95 | 2,315 |
| 2018-09-20 | $64.39 | $64.64 | $64.39 | $64.63 | $61.05 | 7,742 |
| 2018-09-19 | $64.01 | $64.03 | $63.93 | $63.95 | $60.40 | 9,793 |
| 2018-09-18 | $63.86 | $64.07 | $63.85 | $63.96 | $60.41 | 12,485 |
| 2018-09-17 | $64.10 | $64.10 | $63.62 | $63.62 | $60.09 | 10,685 |
| 2018-09-14 | $64.00 | $64.08 | $63.87 | $64.02 | $60.47 | 10,476 |
| 2018-09-13 | $64.00 | $64.00 | $63.89 | $63.92 | $60.38 | 4,560 |
| 2018-09-12 | $63.67 | $63.67 | $63.42 | $63.60 | $60.07 | 5,070 |
| 2018-09-11 | $63.38 | $63.65 | $63.38 | $63.61 | $60.08 | 12,334 |
| 2018-09-10 | $63.59 | $63.59 | $63.31 | $63.41 | $59.89 | 11,535 |
| 2018-09-07 | $63.22 | $63.40 | $63.08 | $63.17 | $59.67 | 11,335 |
| 2018-09-06 | $63.67 | $63.67 | $63.23 | $63.44 | $59.92 | 5,037 |
| 2018-09-05 | $63.55 | $63.60 | $63.39 | $63.60 | $60.07 | 5,470 |
| 2018-09-04 | $63.88 | $63.88 | $63.56 | $63.80 | $60.26 | 15,283 |
| 2018-08-31 | $63.88 | $63.93 | $63.73 | $63.73 | $60.20 | 8,749 |
| 2018-08-30 | $64.02 | $64.09 | $63.77 | $63.87 | $60.33 | 4,191 |
| 2018-08-29 | $63.93 | $64.19 | $63.83 | $64.15 | $60.59 | 8,156 |
| 2018-08-28 | $63.83 | $63.83 | $63.70 | $63.77 | $60.23 | 11,949 |
| 2018-08-27 | $63.40 | $63.77 | $63.40 | $63.74 | $60.21 | 10,123 |
| 2018-08-24 | $63.15 | $63.27 | $63.15 | $63.23 | $59.73 | 12,445 |
| 2018-08-23 | $62.98 | $62.98 | $62.81 | $62.88 | $59.40 | 11,141 |
| 2018-08-22 | $62.79 | $62.99 | $62.79 | $62.93 | $59.44 | 12,505 |
| 2018-08-21 | $62.96 | $63.14 | $62.96 | $63.02 | $59.53 | 22,544 |
| 2018-08-20 | $62.83 | $62.83 | $62.63 | $62.79 | $59.31 | 1,960 |
| 2018-08-17 | $62.34 | $62.72 | $62.34 | $62.63 | $59.16 | 10,138 |
| 2018-08-16 | $62.34 | $62.60 | $62.31 | $62.37 | $58.91 | 12,781 |
| 2018-08-15 | $62.17 | $62.17 | $61.66 | $61.92 | $58.49 | 3,588 |
| 2018-08-14 | $62.42 | $62.43 | $62.35 | $62.35 | $58.89 | 2,491 |
| 2018-08-13 | $62.10 | $62.19 | $61.97 | $62.03 | $58.59 | 1,906 |
| 2018-08-10 | $62.48 | $62.48 | $62.11 | $62.16 | $58.71 | 9,725 |
| 2018-08-09 | $62.93 | $62.93 | $62.75 | $62.78 | $59.30 | 6,013 |
| 2018-08-08 | $62.68 | $62.85 | $62.68 | $62.84 | $59.36 | 5,279 |
| 2018-08-07 | $62.86 | $62.91 | $62.84 | $62.91 | $59.42 | 4,391 |
| 2018-08-06 | $62.37 | $62.74 | $62.37 | $62.65 | $59.17 | 6,883 |
| 2018-08-03 | $62.26 | $62.40 | $62.23 | $62.40 | $58.94 | 19,896 |
| 2018-08-02 | $61.56 | $62.16 | $61.56 | $62.10 | $58.66 | 1,171 |
| 2018-08-01 | $62.01 | $62.01 | $61.73 | $61.77 | $58.35 | 9,014 |
| 2018-07-31 | $61.70 | $61.89 | $61.68 | $61.84 | $58.41 | 7,079 |
| 2018-07-30 | $61.92 | $61.92 | $61.41 | $61.44 | $58.03 | 10,982 |
| 2018-07-27 | $62.51 | $62.51 | $61.70 | $61.75 | $58.33 | 11,968 |
| 2018-07-26 | $62.28 | $62.29 | $62.23 | $62.29 | $58.84 | 5,986 |
| 2018-07-25 | $61.85 | $62.13 | $61.82 | $62.11 | $58.67 | 5,308 |
| 2018-07-24 | $61.98 | $61.98 | $61.63 | $61.63 | $58.21 | 1,344 |
| 2018-07-23 | $61.35 | $61.58 | $61.35 | $61.58 | $58.17 | 893 |
| 2018-07-20 | $61.59 | $61.59 | $61.46 | $61.48 | $58.07 | 25,928 |
| 2018-07-19 | $61.69 | $61.69 | $61.52 | $61.55 | $58.14 | 52,006 |
| 2018-07-18 | $61.61 | $61.78 | $61.61 | $61.74 | $58.32 | 1,759 |
| 2018-07-17 | $61.20 | $61.70 | $61.20 | $61.66 | $58.24 | 8,419 |
| 2018-07-16 | $61.56 | $61.56 | $61.28 | $61.34 | $57.93 | 6,535 |
| 2018-07-13 | $61.38 | $61.43 | $61.38 | $61.43 | $58.02 | 1,086 |
| 2018-07-12 | $61.30 | $61.38 | $61.25 | $61.32 | $57.92 | 12,821 |
| 2018-07-11 | $60.91 | $60.92 | $60.81 | $60.81 | $57.44 | 5,951 |
| 2018-07-10 | $61.12 | $61.22 | $61.06 | $61.21 | $57.82 | 2,598 |
| 2018-07-09 | $60.92 | $60.92 | $60.88 | $60.90 | $57.52 | 5,779 |
| 2018-07-06 | $60.11 | $60.55 | $59.94 | $60.54 | $57.18 | 11,432 |
| 2018-07-05 | $59.63 | $59.98 | $59.62 | $59.98 | $56.65 | 24,780 |
| 2018-07-03 | $59.88 | $59.90 | $59.56 | $59.57 | $56.27 | 1,926 |
| 2018-07-02 | $59.36 | $59.42 | $59.18 | $59.42 | $56.13 | 9,142 |
| 2018-06-29 | $59.83 | $60.00 | $59.79 | $59.89 | $56.57 | 7,405 |
| 2018-06-28 | $59.05 | $59.45 | $59.04 | $59.45 | $56.15 | 15,588 |
| 2018-06-27 | $59.83 | $60.01 | $59.49 | $59.49 | $56.19 | 3,084 |
| 2018-06-26 | $59.63 | $59.77 | $59.63 | $59.77 | $56.46 | 1,343 |
| 2018-06-25 | $60.33 | $60.33 | $59.41 | $59.41 | $55.90 | 2,890 |
| 2018-06-22 | $60.52 | $60.59 | $60.49 | $60.59 | $57.01 | 2,723 |
| 2018-06-21 | $60.74 | $60.74 | $60.44 | $60.46 | $56.88 | 3,182 |
| 2018-06-20 | $60.86 | $60.93 | $60.81 | $60.83 | $57.23 | 9,128 |
| 2018-06-19 | $60.49 | $60.65 | $60.48 | $60.62 | $57.03 | 5,747 |
| 2018-06-18 | $60.74 | $60.95 | $60.57 | $60.95 | $57.35 | 6,145 |
| 2018-06-15 | $60.66 | $60.98 | $60.64 | $60.98 | $57.37 | 4,202 |
| 2018-06-14 | $61.07 | $61.07 | $61.02 | $61.06 | $57.45 | 792 |
| 2018-06-13 | $61.02 | $61.18 | $60.98 | $61.04 | $57.43 | 2,327 |
| 2018-06-12 | $61.08 | $61.12 | $60.97 | $61.04 | $57.43 | 1,229 |
| 2018-06-11 | $60.81 | $61.15 | $60.81 | $61.11 | $57.50 | 9,831 |
| 2018-06-08 | $60.61 | $60.91 | $60.61 | $60.91 | $57.31 | 7,464 |
| 2018-06-07 | $60.62 | $60.72 | $60.55 | $60.72 | $57.13 | 15,994 |
| 2018-06-06 | $60.39 | $60.69 | $60.29 | $60.69 | $57.10 | 103,600 |
| 2018-06-05 | $60.20 | $60.26 | $60.20 | $60.25 | $56.69 | 6,875 |
| 2018-06-04 | $59.97 | $60.23 | $59.97 | $60.23 | $56.67 | 2,674 |
| 2018-06-01 | $59.78 | $59.97 | $59.78 | $59.90 | $56.36 | 1,777 |
| 2018-05-31 | $59.51 | $59.51 | $59.32 | $59.33 | $55.82 | 941 |
| 2018-05-30 | $59.35 | $59.80 | $59.30 | $59.70 | $56.17 | 17,210 |
| 2018-05-29 | $59.28 | $59.28 | $58.67 | $58.82 | $55.34 | 4,145 |
| 2018-05-25 | $59.66 | $59.67 | $59.51 | $59.59 | $56.07 | 2,467 |
| 2018-05-24 | $59.48 | $59.75 | $59.48 | $59.75 | $56.22 | 2,011 |
| 2018-05-23 | $59.38 | $59.81 | $59.35 | $59.81 | $56.27 | 1,154 |
| 2018-05-22 | $59.97 | $59.97 | $59.84 | $59.92 | $56.38 | 1,561 |
| 2018-05-21 | $59.82 | $59.89 | $59.72 | $59.74 | $56.21 | 1,794 |
| 2018-05-18 | $59.54 | $59.54 | $59.30 | $59.41 | $55.90 | 6,762 |
| 2018-05-17 | $59.50 | $59.71 | $59.37 | $59.37 | $55.86 | 1,076 |
| 2018-05-16 | $59.40 | $59.63 | $59.40 | $59.51 | $55.99 | 3,476 |
| 2018-05-15 | $59.33 | $59.39 | $59.24 | $59.26 | $55.75 | 13,463 |
| 2018-05-14 | $60.01 | $60.01 | $59.71 | $59.71 | $56.18 | 4,211 |
| 2018-05-11 | $59.76 | $59.83 | $59.63 | $59.71 | $56.18 | 14,441 |
| 2018-05-10 | $59.36 | $59.70 | $59.36 | $59.63 | $56.10 | 4,895 |
| 2018-05-09 | $58.81 | $59.13 | $58.63 | $59.03 | $55.54 | 80,200 |
| 2018-05-08 | $58.47 | $58.49 | $58.29 | $58.47 | $55.01 | 32,517 |
| 2018-05-07 | $58.59 | $58.69 | $58.53 | $58.67 | $55.20 | 17,429 |
| 2018-05-04 | $58.05 | $58.40 | $58.04 | $58.40 | $54.95 | 2,964 |
| 2018-05-03 | $57.55 | $57.74 | $56.95 | $57.57 | $54.17 | 42,035 |
| 2018-05-02 | $58.09 | $58.09 | $58.04 | $58.06 | $54.63 | 3,851 |
| 2018-05-01 | $58.40 | $58.40 | $58.40 | $58.40 | $54.95 | 178 |
| 2018-04-30 | $58.40 | $58.40 | $58.40 | $58.40 | $54.95 | 243 |
| 2018-04-27 | $58.70 | $58.70 | $58.40 | $58.40 | $54.95 | 1,965 |
| 2018-04-26 | $58.19 | $58.61 | $58.19 | $58.57 | $55.11 | 20,663 |
| 2018-04-25 | $57.53 | $57.79 | $57.53 | $57.79 | $54.37 | 521 |
| 2018-04-24 | $58.94 | $58.94 | $57.51 | $57.53 | $54.13 | 18,478 |
| 2018-04-23 | $58.66 | $58.66 | $58.46 | $58.46 | $55.00 | 3,542 |
| 2018-04-20 | $58.99 | $58.99 | $58.43 | $58.43 | $54.97 | 2,602 |
| 2018-04-19 | $59.20 | $59.20 | $58.84 | $58.95 | $55.46 | 2,291 |
| 2018-04-18 | $59.48 | $59.48 | $59.45 | $59.45 | $55.93 | 571 |
| 2018-04-17 | $59.13 | $59.30 | $59.13 | $59.30 | $55.79 | 14,290 |
| 2018-04-16 | $58.72 | $58.83 | $58.61 | $58.67 | $55.20 | 3,196 |
| 2018-04-13 | $58.75 | $58.75 | $58.08 | $58.29 | $54.84 | 3,081 |
| 2018-04-12 | $58.28 | $58.45 | $58.28 | $58.41 | $54.96 | 2,816 |
| 2018-04-11 | $57.76 | $58.07 | $57.76 | $57.84 | $54.42 | 10,666 |
| 2018-04-10 | $57.88 | $58.21 | $57.74 | $58.11 | $54.67 | 3,708 |
| 2018-04-09 | $57.30 | $57.90 | $57.06 | $57.06 | $53.69 | 5,093 |
| 2018-04-06 | $58.06 | $58.06 | $56.67 | $56.70 | $53.35 | 8,547 |
| 2018-04-05 | $58.08 | $58.08 | $58.08 | $58.08 | $54.65 | 169 |
| 2018-04-04 | $56.76 | $57.83 | $56.76 | $57.83 | $54.41 | 1,252 |
| 2018-04-03 | $56.64 | $57.00 | $56.36 | $57.00 | $53.63 | 3,235 |
| 2018-04-02 | $56.50 | $56.56 | $56.03 | $56.41 | $53.07 | 5,735 |
| 2018-03-29 | $57.30 | $57.88 | $57.07 | $57.79 | $54.37 | 7,901 |
| 2018-03-28 | $56.74 | $57.25 | $56.72 | $57.04 | $53.67 | 2,577 |
| 2018-03-27 | $58.42 | $58.42 | $57.12 | $57.12 | $53.74 | 6,710 |
| 2018-03-26 | $57.35 | $58.14 | $57.30 | $58.08 | $54.65 | 3,117 |
| 2018-03-23 | $58.16 | $58.16 | $56.63 | $56.68 | $53.33 | 27,194 |
| 2018-03-22 | $58.82 | $58.82 | $58.77 | $58.77 | $55.29 | 4,088 |
| 2018-03-21 | $59.83 | $59.83 | $59.71 | $59.71 | $56.01 | 5,356 |
| 2018-03-20 | $59.56 | $59.63 | $59.53 | $59.60 | $55.90 | 2,562 |
| 2018-03-19 | $60.21 | $60.21 | $59.37 | $59.44 | $55.75 | 11,934 |
| 2018-03-16 | $60.37 | $60.47 | $60.33 | $60.47 | $56.72 | 3,615 |
| 2018-03-15 | $60.28 | $60.45 | $60.13 | $60.27 | $56.53 | 3,926 |
| 2018-03-14 | $60.76 | $60.76 | $60.19 | $60.25 | $56.51 | 22,351 |
| 2018-03-13 | $61.20 | $61.20 | $60.56 | $60.56 | $56.80 | 7,784 |
| 2018-03-12 | $60.99 | $61.03 | $60.97 | $61.03 | $57.24 | 9,386 |
| 2018-03-09 | $60.34 | $60.97 | $60.29 | $60.97 | $57.18 | 8,157 |
| 2018-03-08 | $60.03 | $60.03 | $59.77 | $59.90 | $56.18 | 3,246 |
| 2018-03-07 | $59.47 | $59.71 | $59.15 | $59.71 | $56.01 | 8,672 |
| 2018-03-06 | $59.58 | $59.74 | $59.39 | $59.65 | $55.95 | 2,557 |
| 2018-03-05 | $58.80 | $59.57 | $58.80 | $59.57 | $55.88 | 1,036 |
| 2018-03-02 | $58.05 | $58.62 | $58.05 | $58.62 | $54.98 | 19,447 |
| 2018-03-01 | $59.48 | $59.48 | $58.25 | $58.57 | $54.94 | 5,526 |
| 2018-02-28 | $60.30 | $60.30 | $59.47 | $59.47 | $55.78 | 5,427 |
| 2018-02-27 | $60.74 | $60.86 | $60.09 | $60.09 | $56.36 | 2,122 |
| 2018-02-26 | $60.13 | $60.43 | $60.13 | $60.42 | $56.67 | 7,905 |
| 2018-02-23 | $59.51 | $59.54 | $59.51 | $59.52 | $55.83 | 1,384 |
| 2018-02-22 | $61.01 | $61.01 | $59.21 | $59.21 | $55.54 | 4,650 |
| 2018-02-21 | $59.63 | $59.98 | $59.63 | $59.98 | $56.26 | 2,877 |
| 2018-02-20 | $59.48 | $59.91 | $59.45 | $59.60 | $55.90 | 6,248 |
| 2018-02-16 | $59.30 | $60.00 | $59.30 | $59.65 | $55.95 | 2,002 |
| 2018-02-15 | $59.24 | $59.43 | $59.24 | $59.43 | $55.74 | 562 |
| 2018-02-14 | $57.78 | $58.94 | $57.78 | $58.94 | $55.28 | 24,507 |
| 2018-02-13 | $57.57 | $58.12 | $57.57 | $58.10 | $54.49 | 1,384 |
| 2018-02-12 | $57.69 | $58.25 | $57.50 | $58.25 | $54.64 | 4,718 |
| 2018-02-09 | $57.04 | $57.04 | $55.55 | $56.67 | $53.15 | 3,378 |
| 2018-02-08 | $58.67 | $58.67 | $57.44 | $57.44 | $53.88 | 1,518 |
| 2018-02-07 | $58.73 | $59.07 | $58.73 | $59.07 | $55.41 | 436 |
| 2018-02-06 | $58.26 | $58.26 | $57.75 | $57.75 | $54.17 | 489,499 |
| 2018-02-05 | $59.90 | $60.14 | $58.00 | $58.00 | $54.40 | 1,654 |
| 2018-02-02 | $60.96 | $60.96 | $60.23 | $60.23 | $56.49 | 632 |
| 2018-02-01 | $61.43 | $61.72 | $61.43 | $61.56 | $57.74 | 1,826 |
| 2018-01-31 | $61.65 | $61.65 | $61.62 | $61.65 | $57.83 | 1,451 |
| 2018-01-30 | $61.90 | $61.90 | $61.57 | $61.57 | $57.75 | 8,605 |
| 2018-01-29 | $62.37 | $62.41 | $62.35 | $62.41 | $58.54 | 1,310 |
| 2018-01-26 | $62.29 | $62.57 | $62.29 | $62.54 | $58.66 | 3,093 |
| 2018-01-25 | $62.14 | $62.14 | $61.80 | $61.80 | $57.97 | 668 |
| 2018-01-24 | $61.75 | $61.86 | $61.66 | $61.80 | $57.97 | 1,416 |
| 2018-01-23 | $61.87 | $61.88 | $61.75 | $61.77 | $57.94 | 7,400 |
| 2018-01-22 | $61.37 | $61.54 | $61.33 | $61.54 | $57.72 | 2,322 |
| 2018-01-19 | $61.02 | $61.03 | $61.01 | $61.01 | $57.23 | 948 |
| 2018-01-18 | $60.79 | $61.01 | $60.79 | $61.01 | $57.23 | 1,492 |
| 2018-01-17 | $60.91 | $61.04 | $60.91 | $61.04 | $57.25 | 10,424 |
| 2018-01-16 | $60.65 | $60.65 | $60.48 | $60.48 | $56.72 | 534 |
| 2018-01-12 | $60.39 | $60.54 | $60.39 | $60.54 | $56.78 | 615 |
| 2018-01-11 | $59.90 | $59.90 | $59.90 | $59.90 | $56.19 | 394 |
| 2018-01-10 | $59.60 | $59.60 | $59.56 | $59.56 | $55.87 | 560 |
| 2018-01-09 | $59.67 | $60.01 | $59.67 | $60.01 | $56.29 | 1,464 |
| 2018-01-08 | $59.70 | $59.76 | $59.59 | $59.72 | $56.02 | 8,976 |
| 2018-01-05 | $59.53 | $59.54 | $59.38 | $59.54 | $55.85 | 7,312 |
| 2018-01-04 | $59.25 | $59.27 | $59.22 | $59.27 | $55.59 | 1,026 |
| 2018-01-03 | $58.80 | $58.96 | $58.80 | $58.96 | $55.30 | 1,778 |
| 2018-01-02 | $58.34 | $58.48 | $58.34 | $58.46 | $54.83 | 1,128 |
| 2017-12-29 | $58.37 | $58.37 | $58.33 | $58.33 | $54.71 | 4,065 |
| 2017-12-28 | $58.36 | $58.36 | $58.36 | $58.36 | $54.74 | 783 |
| 2017-12-27 | $58.28 | $58.28 | $58.28 | $58.28 | $54.67 | 385 |
| 2017-12-26 | $58.26 | $58.28 | $58.25 | $58.28 | $54.66 | 4,641 |
| 2017-12-22 | $58.49 | $58.49 | $58.33 | $58.33 | $54.71 | 497 |
| 2017-12-21 | $58.39 | $58.49 | $58.39 | $58.46 | $54.83 | 1,630 |
| 2017-12-20 | $58.60 | $58.60 | $58.22 | $58.30 | $54.68 | 1,884 |
| 2017-12-19 | $58.38 | $58.38 | $58.27 | $58.28 | $54.67 | 1,553 |
| 2017-12-18 | $58.87 | $58.87 | $58.77 | $58.77 | $54.83 | 2,033 |
| 2017-12-15 | $58.56 | $58.56 | $58.55 | $58.55 | $54.63 | 4,563 |
| 2017-12-14 | $58.23 | $58.23 | $58.04 | $58.04 | $54.15 | 1,165 |
| 2017-12-13 | $58.34 | $58.36 | $58.29 | $58.34 | $54.43 | 2,024 |
| 2017-12-12 | $58.19 | $58.20 | $58.17 | $58.20 | $54.30 | 2,937 |
| 2017-12-11 | $57.95 | $58.11 | $57.95 | $58.10 | $54.21 | 9,024 |
| 2017-12-08 | $57.89 | $57.89 | $57.89 | $57.89 | $54.01 | 562 |
| 2017-12-07 | $57.48 | $57.73 | $57.40 | $57.64 | $53.78 | 3,352 |
| 2017-12-06 | $57.69 | $57.69 | $57.69 | $57.69 | $53.83 | 37 |
| 2017-12-05 | $57.95 | $57.95 | $57.69 | $57.69 | $53.83 | 4,347 |
| 2017-12-04 | $58.26 | $58.26 | $57.91 | $57.94 | $54.06 | 1,329 |
| 2017-12-01 | $58.00 | $58.00 | $57.48 | $57.78 | $53.91 | 1,838 |
| 2017-11-30 | $57.86 | $58.14 | $57.86 | $58.01 | $54.12 | 655 |
| 2017-11-29 | $57.64 | $57.64 | $57.45 | $57.51 | $53.66 | 5,664 |
| 2017-11-28 | $57.48 | $57.48 | $57.48 | $57.48 | $53.63 | 387 |
| 2017-11-27 | $57.02 | $57.02 | $57.02 | $57.02 | $53.20 | 748 |
| 2017-11-24 | $56.90 | $57.00 | $56.88 | $57.00 | $53.18 | 3,373 |
| 2017-11-22 | $56.90 | $56.90 | $56.84 | $56.90 | $53.09 | 1,893 |
| 2017-11-21 | $56.79 | $56.91 | $56.75 | $56.90 | $53.09 | 5,409 |
| 2017-11-20 | $56.66 | $56.66 | $56.51 | $56.55 | $52.76 | 8,575 |
| 2017-11-17 | $56.55 | $56.59 | $56.44 | $56.51 | $52.72 | 3,057 |
| 2017-11-16 | $56.70 | $56.71 | $56.63 | $56.67 | $52.87 | 1,926 |
| 2017-11-15 | $56.25 | $56.34 | $56.25 | $56.26 | $52.49 | 976 |
| 2017-11-14 | $56.32 | $56.50 | $56.32 | $56.46 | $52.68 | 2,946 |
| 2017-11-13 | $56.56 | $56.61 | $56.51 | $56.54 | $52.75 | 5,269 |
| 2017-11-10 | $56.46 | $56.59 | $56.46 | $56.59 | $52.80 | 2,872 |
| 2017-11-09 | $56.40 | $56.60 | $56.40 | $56.60 | $52.81 | 4,116 |
| 2017-11-08 | $56.79 | $56.87 | $56.76 | $56.87 | $53.06 | 13,895 |
| 2017-11-07 | $56.80 | $56.80 | $56.63 | $56.72 | $52.92 | 9,930 |
| 2017-11-06 | $56.74 | $56.82 | $56.74 | $56.78 | $52.98 | 3,166 |
| 2017-11-03 | $56.70 | $56.74 | $56.53 | $56.74 | $52.94 | 4,451 |
| 2017-11-02 | $56.35 | $56.59 | $56.35 | $56.59 | $52.80 | 24,517 |
| 2017-11-01 | $56.56 | $56.56 | $56.54 | $56.54 | $52.75 | 849 |
| 2017-10-31 | $56.33 | $56.33 | $56.33 | $56.33 | $52.56 | 0 |
| 2017-10-30 | $56.56 | $56.56 | $56.33 | $56.33 | $52.56 | 5,992 |
| 2017-10-27 | $56.54 | $56.62 | $56.53 | $56.57 | $52.78 | 23,593 |
| 2017-10-26 | $56.12 | $56.17 | $56.12 | $56.17 | $52.41 | 31,053 |
| 2017-10-25 | $56.09 | $56.09 | $55.86 | $55.86 | $52.12 | 3,554 |
| 2017-10-24 | $56.38 | $56.38 | $56.26 | $56.26 | $52.49 | 1,305 |
| 2017-10-23 | $56.44 | $56.44 | $56.12 | $56.12 | $52.36 | 795 |
| 2017-10-20 | $56.07 | $56.07 | $56.07 | $56.07 | $52.31 | 39 |
| 2017-10-19 | $55.98 | $56.08 | $55.94 | $56.07 | $52.31 | 777 |
| 2017-10-18 | $56.03 | $56.07 | $56.03 | $56.07 | $52.31 | 380 |
| 2017-10-17 | $56.02 | $56.02 | $55.88 | $55.90 | $52.16 | 963 |
| 2017-10-16 | $55.89 | $55.89 | $55.86 | $55.86 | $52.12 | 1,627 |
| 2017-10-13 | $55.90 | $55.90 | $55.86 | $55.87 | $52.13 | 1,015 |
| 2017-10-12 | $55.77 | $55.80 | $55.72 | $55.72 | $51.99 | 1,369 |
| 2017-10-11 | $55.71 | $55.71 | $55.71 | $55.71 | $51.98 | 242 |
| 2017-10-10 | $55.51 | $55.51 | $55.51 | $55.51 | $51.79 | 143 |
| 2017-10-09 | $55.72 | $55.72 | $55.51 | $55.51 | $51.79 | 1,058 |
| 2017-10-06 | $55.61 | $55.65 | $55.61 | $55.62 | $51.89 | 581 |
| 2017-10-05 | $55.46 | $55.67 | $55.46 | $55.67 | $51.94 | 7,156 |
| 2017-10-04 | $55.32 | $55.41 | $55.29 | $55.29 | $51.58 | 1,891 |
| 2017-10-03 | $55.27 | $55.27 | $55.27 | $55.27 | $51.57 | 128 |
| 2017-10-02 | $54.78 | $54.78 | $54.78 | $54.78 | $51.11 | 72 |
| 2017-09-29 | $54.78 | $54.78 | $54.78 | $54.78 | $51.11 | 0 |
| 2017-09-28 | $54.69 | $54.78 | $54.69 | $54.78 | $51.11 | 567 |
| 2017-09-27 | $54.52 | $54.74 | $54.50 | $54.73 | $51.06 | 999 |
| 2017-09-26 | $54.58 | $54.58 | $54.57 | $54.58 | $50.93 | 586 |
| 2017-09-25 | $54.83 | $54.83 | $54.83 | $54.83 | $50.98 | 154 |
| 2017-09-22 | $54.84 | $54.84 | $54.84 | $54.84 | $50.99 | 18 |
| 2017-09-21 | $54.84 | $54.84 | $54.84 | $54.84 | $50.99 | 160 |
| 2017-09-20 | $54.94 | $54.94 | $54.84 | $54.84 | $50.99 | 1,744 |
| 2017-09-19 | $54.78 | $54.78 | $54.78 | $54.78 | $50.93 | 3 |
| 2017-09-18 | $54.78 | $54.78 | $54.78 | $54.78 | $50.93 | 4 |
| 2017-09-15 | $54.78 | $54.78 | $54.78 | $54.78 | $50.93 | 100 |
| 2017-09-14 | $54.67 | $54.67 | $54.62 | $54.63 | $50.80 | 9,168 |
| 2017-09-13 | $54.76 | $54.76 | $54.76 | $54.76 | $50.92 | 124 |
| 2017-09-12 | $54.74 | $54.74 | $54.74 | $54.74 | $50.90 | 193 |
| 2017-09-11 | $54.41 | $54.56 | $54.41 | $54.54 | $50.71 | 2,241 |
| 2017-09-08 | $54.02 | $54.02 | $54.02 | $54.02 | $50.23 | 151 |
| 2017-09-07 | $54.02 | $54.02 | $54.02 | $54.02 | $50.23 | 100 |
| 2017-09-06 | $54.30 | $54.30 | $54.30 | $54.30 | $50.49 | 0 |
| 2017-09-05 | $54.30 | $54.30 | $54.30 | $54.30 | $50.49 | 6 |
| 2017-09-01 | $54.34 | $54.34 | $54.30 | $54.30 | $50.49 | 703 |
| 2017-08-31 | $54.05 | $54.18 | $54.05 | $54.18 | $50.38 | 1,005 |
| 2017-08-30 | $53.87 | $53.91 | $53.87 | $53.91 | $50.13 | 1,424 |
| 2017-08-29 | $53.50 | $53.50 | $53.50 | $53.50 | $49.75 | 44 |
| 2017-08-28 | $53.50 | $53.50 | $53.50 | $53.50 | $49.75 | 202 |
| 2017-08-25 | $53.70 | $53.70 | $53.58 | $53.62 | $49.86 | 4,169 |
| 2017-08-24 | $53.52 | $53.60 | $53.52 | $53.60 | $49.84 | 179,665 |
| 2017-08-23 | $53.54 | $53.57 | $53.54 | $53.57 | $49.81 | 324 |
| 2017-08-22 | $54.00 | $54.00 | $54.00 | $54.00 | $50.21 | 15 |
| 2017-08-21 | $54.00 | $54.00 | $54.00 | $54.00 | $50.21 | 5,071 |
| 2017-08-18 | $54.00 | $54.00 | $54.00 | $54.00 | $50.21 | 40 |
| 2017-08-17 | $54.00 | $54.00 | $54.00 | $54.00 | $50.21 | 75 |
| 2017-08-16 | $54.00 | $54.00 | $54.00 | $54.00 | $50.21 | 331 |
| 2017-08-15 | $53.99 | $53.99 | $53.99 | $53.99 | $50.20 | 0 |
| 2017-08-14 | $53.98 | $54.02 | $53.71 | $53.99 | $50.20 | 1,612 |
| 2017-08-11 | $53.41 | $53.41 | $53.41 | $53.41 | $49.66 | 100 |
| 2017-08-10 | $54.31 | $54.31 | $54.31 | $54.31 | $50.50 | 206 |
| 2017-08-09 | $54.31 | $54.31 | $54.31 | $54.31 | $50.50 | 26 |
| 2017-08-08 | $54.31 | $54.31 | $54.31 | $54.31 | $50.50 | 1,198 |
| 2017-08-07 | $54.01 | $54.01 | $54.01 | $54.01 | $50.22 | 3 |
| 2017-08-04 | $54.01 | $54.01 | $54.01 | $54.01 | $50.22 | 2 |
| 2017-08-03 | $53.96 | $54.04 | $53.96 | $54.01 | $50.22 | 17,729 |
| 2017-08-02 | $53.98 | $53.98 | $53.98 | $53.98 | $50.19 | 3,005 |
| 2017-08-01 | $54.11 | $54.11 | $54.11 | $54.11 | $50.32 | 14 |
| 2017-07-31 | $54.11 | $54.11 | $54.11 | $54.11 | $50.32 | 500 |
| 2017-07-28 | $54.24 | $54.24 | $54.24 | $54.24 | $50.44 | 0 |
| 2017-07-27 | $54.24 | $54.24 | $54.24 | $54.24 | $50.44 | 100 |
| 2017-07-26 | $54.21 | $54.22 | $54.21 | $54.22 | $50.42 | 550 |
| 2017-07-25 | $53.82 | $53.82 | $53.82 | $53.82 | $50.04 | 0 |
| 2017-07-24 | $53.82 | $53.82 | $53.82 | $53.82 | $50.04 | 15 |
| 2017-07-21 | $53.82 | $53.82 | $53.82 | $53.82 | $50.04 | 50 |
| 2017-07-20 | $53.82 | $53.82 | $53.82 | $53.82 | $50.04 | 184 |
| 2017-07-19 | $53.82 | $53.82 | $53.82 | $53.82 | $50.04 | 0 |
| 2017-07-18 | $53.78 | $53.82 | $53.71 | $53.82 | $50.04 | 1,190 |
| 2017-07-17 | $53.10 | $53.10 | $53.10 | $53.10 | $49.38 | 0 |
| 2017-07-14 | $53.10 | $53.10 | $53.10 | $53.10 | $49.38 | 2 |
| 2017-07-13 | $53.10 | $53.10 | $53.10 | $53.10 | $49.38 | 21 |
| 2017-07-12 | $53.10 | $53.10 | $53.10 | $53.10 | $49.38 | 10 |
| 2017-07-11 | $53.10 | $53.10 | $53.10 | $53.10 | $49.38 | 397 |
| 2017-07-10 | $52.90 | $52.90 | $52.90 | $52.90 | $49.19 | 64 |
| 2017-07-07 | $52.90 | $52.90 | $52.90 | $52.90 | $49.19 | 0 |
| 2017-07-06 | $52.87 | $52.90 | $52.86 | $52.90 | $49.19 | 828 |
| 2017-07-05 | $53.17 | $53.17 | $53.17 | $53.17 | $49.44 | 2 |
| 2017-07-03 | $53.17 | $53.17 | $53.17 | $53.17 | $49.44 | 80 |
| 2017-06-30 | $53.06 | $53.17 | $53.06 | $53.17 | $49.44 | 633 |
| 2017-06-29 | $53.02 | $53.02 | $53.02 | $53.02 | $49.31 | 0 |
| 2017-06-28 | $53.03 | $53.03 | $53.03 | $53.03 | $49.31 | 0 |
| 2017-06-27 | $53.35 | $53.35 | $53.02 | $53.02 | $49.31 | 615 |
| 2017-06-26 | $53.59 | $53.59 | $53.59 | $53.59 | $49.60 | 0 |
| 2017-06-23 | $53.47 | $53.59 | $53.47 | $53.59 | $49.60 | 398 |
| 2017-06-22 | $53.69 | $53.69 | $53.69 | $53.69 | $49.70 | 45 |
| 2017-06-21 | $53.69 | $53.69 | $53.69 | $53.69 | $49.70 | 0 |
| 2017-06-20 | $53.69 | $53.69 | $53.69 | $53.69 | $49.70 | 302 |
| 2017-06-19 | $53.37 | $53.37 | $53.37 | $53.37 | $49.40 | 17,300 |
| 2017-06-16 | $53.38 | $53.40 | $53.25 | $53.37 | $49.40 | 17,650 |
| 2017-06-15 | $53.29 | $53.30 | $53.29 | $53.30 | $49.34 | 237 |
| 2017-06-14 | $53.54 | $53.54 | $53.54 | $53.54 | $49.55 | 3 |
| 2017-06-13 | $53.56 | $53.56 | $53.53 | $53.54 | $49.55 | 953 |
| 2017-06-12 | $53.35 | $53.35 | $53.35 | $53.35 | $49.38 | 7 |
| 2017-06-09 | $53.35 | $53.35 | $53.35 | $53.35 | $49.38 | 1 |
| 2017-06-08 | $53.35 | $53.35 | $53.35 | $53.35 | $49.38 | 374 |
| 2017-06-07 | $53.51 | $53.51 | $53.51 | $53.51 | $49.53 | 50 |
| 2017-06-06 | $53.51 | $53.51 | $53.51 | $53.51 | $49.53 | 80 |
| 2017-06-05 | $53.53 | $53.53 | $53.47 | $53.51 | $49.53 | 647 |
| 2017-06-02 | $53.50 | $53.50 | $53.50 | $53.50 | $49.52 | 178 |
| 2017-06-01 | $52.98 | $52.98 | $52.98 | $52.98 | $49.04 | 253 |
| 2017-05-31 | $52.98 | $52.98 | $52.98 | $52.98 | $49.04 | 1 |
| 2017-05-30 | $52.98 | $52.98 | $52.98 | $52.98 | $49.04 | 44 |
| 2017-05-26 | $52.99 | $52.99 | $52.96 | $52.98 | $49.04 | 1,618 |
| 2017-05-25 | $52.68 | $52.68 | $52.68 | $52.68 | $48.76 | 0 |
| 2017-05-24 | $52.58 | $52.68 | $52.58 | $52.68 | $48.76 | 2,088 |
| 2017-05-23 | $52.42 | $52.42 | $52.42 | $52.42 | $48.52 | 10,095 |
| 2017-05-22 | $52.34 | $52.42 | $52.34 | $52.42 | $48.52 | 404 |
| 2017-05-19 | $52.24 | $52.24 | $52.24 | $52.24 | $48.35 | 0 |
| 2017-05-18 | $52.24 | $52.24 | $52.24 | $52.24 | $48.35 | 5 |
| 2017-05-17 | $52.25 | $52.25 | $52.24 | $52.24 | $48.35 | 4,373 |
| 2017-05-16 | $52.61 | $52.61 | $52.61 | $52.61 | $48.69 | 0 |
| 2017-05-15 | $52.61 | $52.61 | $52.61 | $52.61 | $48.69 | 970 |
| 2017-05-12 | $52.43 | $52.43 | $52.43 | $52.43 | $48.53 | 1 |
| 2017-05-11 | $52.31 | $52.43 | $52.31 | $52.43 | $48.53 | 268 |
| 2017-05-10 | $52.54 | $52.54 | $52.54 | $52.54 | $48.63 | 3 |
| 2017-05-09 | $52.54 | $52.54 | $52.54 | $52.54 | $48.63 | 56 |
| 2017-05-08 | $52.54 | $52.54 | $52.54 | $52.54 | $48.63 | 1,012 |
| 2017-05-05 | $52.32 | $52.32 | $52.32 | $52.32 | $48.43 | 1 |
| 2017-05-04 | $52.32 | $52.32 | $52.32 | $52.32 | $48.43 | 1 |
| 2017-05-03 | $52.32 | $52.32 | $52.32 | $52.32 | $48.43 | 0 |
| 2017-05-02 | $52.32 | $52.32 | $52.32 | $52.32 | $48.43 | 302 |
| 2017-05-01 | $52.23 | $52.23 | $52.23 | $52.23 | $48.35 | 1 |
| 2017-04-28 | $52.23 | $52.23 | $52.23 | $52.23 | $48.35 | 0 |
| 2017-04-27 | $52.23 | $52.23 | $52.23 | $52.23 | $48.35 | 12 |
| 2017-04-26 | $52.23 | $52.23 | $52.23 | $52.23 | $48.35 | 95 |
| 2017-04-25 | $52.23 | $52.23 | $52.23 | $52.23 | $48.35 | 244 |
| 2017-04-24 | $51.30 | $51.30 | $51.30 | $51.30 | $47.48 | 22 |
| 2017-04-21 | $51.30 | $51.30 | $51.30 | $51.30 | $47.48 | 0 |
| 2017-04-20 | $51.30 | $51.30 | $51.30 | $51.30 | $47.48 | 0 |
| 2017-04-19 | $51.30 | $51.30 | $51.30 | $51.30 | $47.48 | 2 |
| 2017-04-18 | $51.30 | $51.30 | $51.30 | $51.30 | $47.48 | 0 |
| 2017-04-17 | $51.30 | $51.30 | $51.30 | $51.30 | $47.48 | 120 |
| 2017-04-13 | $51.30 | $51.30 | $51.30 | $51.30 | $47.48 | 185 |
| 2017-04-12 | $51.60 | $51.60 | $51.60 | $51.60 | $47.76 | 0 |
| 2017-04-11 | $51.60 | $51.60 | $51.60 | $51.60 | $47.76 | 0 |
| 2017-04-10 | $51.60 | $51.60 | $51.60 | $51.60 | $47.76 | 0 |
| 2017-04-07 | $51.60 | $51.60 | $51.60 | $51.60 | $47.76 | 6 |
| 2017-04-06 | $51.62 | $51.62 | $51.60 | $51.60 | $47.76 | 538 |
| 2017-04-05 | $51.57 | $51.57 | $51.57 | $51.57 | $47.73 | 24 |
| 2017-04-04 | $51.57 | $51.57 | $51.57 | $51.57 | $47.73 | 0 |
| 2017-04-03 | $51.57 | $51.57 | $51.57 | $51.57 | $47.73 | 100 |
| 2017-03-31 | $51.71 | $51.71 | $51.71 | $51.71 | $47.86 | 3 |
| 2017-03-30 | $51.71 | $51.71 | $51.71 | $51.71 | $47.86 | 193 |
| 2017-03-29 | $51.47 | $51.47 | $51.47 | $51.47 | $47.64 | 62 |
| 2017-03-28 | $51.47 | $51.47 | $51.47 | $51.47 | $47.64 | 0 |
| 2017-03-27 | $51.47 | $51.47 | $51.47 | $51.47 | $47.64 | 48 |
| 2017-03-24 | $51.79 | $51.79 | $51.79 | $51.79 | $47.94 | 0 |
| 2017-03-23 | $51.79 | $51.79 | $51.79 | $51.79 | $47.64 | 306 |
| 2017-03-22 | $51.57 | $51.57 | $51.57 | $51.57 | $47.44 | 0 |
| 2017-03-21 | $51.60 | $51.64 | $51.57 | $51.57 | $47.44 | 2,265 |
| 2017-03-20 | $51.87 | $51.87 | $51.87 | $51.87 | $47.71 | 5,001 |
| 2017-03-17 | $51.87 | $51.87 | $51.87 | $51.87 | $47.71 | 5 |
| 2017-03-16 | $51.87 | $51.87 | $51.87 | $51.87 | $47.71 | 64 |
| 2017-03-15 | $51.87 | $51.87 | $51.87 | $51.87 | $47.71 | 0 |
| 2017-03-14 | $51.87 | $51.87 | $51.87 | $51.87 | $47.71 | 296 |
| 2017-03-13 | $51.85 | $51.85 | $51.85 | $51.85 | $47.70 | 1 |
| 2017-03-10 | $51.85 | $51.85 | $51.85 | $51.85 | $47.70 | 0 |
| 2017-03-09 | $51.85 | $51.85 | $51.85 | $51.85 | $47.70 | 372 |
| 2017-03-08 | $51.90 | $51.90 | $51.90 | $51.90 | $47.74 | 199 |
| 2017-03-07 | $51.78 | $51.78 | $51.78 | $51.78 | $47.63 | 1 |
| 2017-03-06 | $51.78 | $51.78 | $51.78 | $51.78 | $47.63 | 0 |
| 2017-03-03 | $51.78 | $51.78 | $51.78 | $51.78 | $47.63 | 24 |
| 2017-03-02 | $51.78 | $51.78 | $51.78 | $51.78 | $47.63 | 7,504 |
| 2017-03-01 | $51.78 | $51.78 | $51.78 | $51.78 | $47.63 | 0 |
| 2017-02-28 | $51.78 | $51.78 | $51.78 | $51.78 | $47.63 | 0 |
| 2017-02-27 | $51.51 | $51.78 | $51.51 | $51.78 | $47.63 | 898 |
| 2017-02-24 | $50.50 | $50.50 | $50.50 | $50.50 | $46.45 | 58 |
| 2017-02-23 | $50.50 | $50.50 | $50.50 | $50.50 | $46.45 | 0 |
| 2017-02-22 | $50.50 | $50.50 | $50.50 | $50.50 | $46.45 | 5 |
| 2017-02-21 | $50.50 | $50.50 | $50.50 | $50.50 | $46.45 | 0 |
| 2017-02-17 | $50.50 | $50.50 | $50.50 | $50.50 | $46.45 | 3 |
| 2017-02-16 | $50.50 | $50.50 | $50.50 | $50.50 | $46.45 | 0 |
| 2017-02-15 | $50.50 | $50.50 | $50.50 | $50.50 | $46.45 | 2 |
| 2017-02-14 | $50.50 | $50.50 | $50.50 | $50.50 | $46.45 | 0 |
| 2017-02-13 | $50.50 | $50.50 | $50.50 | $50.50 | $46.45 | 1 |
| 2017-02-10 | $50.89 | $50.89 | $50.50 | $50.50 | $46.45 | 2,003 |
| 2017-02-09 | $50.25 | $50.25 | $50.25 | $50.25 | $46.22 | 0 |
| 2017-02-08 | $50.25 | $50.25 | $50.25 | $50.25 | $46.22 | 0 |
| 2017-02-07 | $50.26 | $50.26 | $50.25 | $50.25 | $46.22 | 1,698 |
| 2017-02-06 | $50.14 | $50.14 | $50.14 | $50.14 | $46.12 | 0 |
| 2017-02-03 | $50.14 | $50.14 | $50.14 | $50.14 | $46.12 | 1 |
| 2017-02-02 | $50.14 | $50.14 | $50.14 | $50.14 | $46.12 | 0 |
| 2017-02-01 | $50.14 | $50.14 | $50.14 | $50.14 | $46.12 | 0 |
| 2017-01-31 | $50.14 | $50.14 | $50.14 | $50.14 | $46.12 | 3 |
| 2017-01-30 | $50.14 | $50.14 | $50.14 | $50.14 | $46.12 | 0 |
| 2017-01-27 | $50.14 | $50.14 | $50.14 | $50.14 | $46.12 | 353 |
| 2017-01-26 | $49.91 | $49.91 | $49.91 | $49.91 | $45.91 | 0 |
| 2017-01-25 | $49.91 | $49.91 | $49.91 | $49.91 | $45.91 | 0 |
| 2017-01-24 | $49.74 | $49.91 | $49.71 | $49.91 | $45.91 | 3,813 |
| 2017-01-23 | $49.56 | $49.56 | $49.56 | $49.56 | $45.59 | 101 |
| 2017-01-20 | $49.56 | $49.56 | $49.56 | $49.56 | $45.59 | 40 |
| 2017-01-19 | $49.56 | $49.56 | $49.56 | $49.56 | $45.59 | 0 |
| 2017-01-18 | $49.56 | $49.56 | $49.56 | $49.56 | $45.59 | 201 |
| 2017-01-17 | $49.56 | $49.56 | $49.56 | $49.56 | $45.59 | 249 |
| 2017-01-13 | $49.75 | $49.75 | $49.75 | $49.75 | $45.76 | 0 |
| 2017-01-12 | $49.75 | $49.75 | $49.75 | $49.75 | $45.76 | 0 |
| 2017-01-11 | $49.75 | $49.75 | $49.75 | $49.75 | $45.76 | 0 |
| 2017-01-10 | $49.58 | $49.75 | $49.58 | $49.75 | $45.76 | 200 |
| 2017-01-09 | $49.65 | $49.73 | $49.64 | $49.67 | $45.69 | 1,049 |
| 2017-01-06 | $49.86 | $49.86 | $49.86 | $49.86 | $45.87 | 282 |
| 2017-01-05 | $49.13 | $49.13 | $49.13 | $49.13 | $45.19 | 0 |
| 2017-01-04 | $49.13 | $49.13 | $49.13 | $49.13 | $45.19 | 7 |
| 2017-01-03 | $49.13 | $49.13 | $49.13 | $49.13 | $45.19 | 2 |
| 2016-12-30 | $49.13 | $49.13 | $49.13 | $49.13 | $45.19 | 0 |
| 2016-12-29 | $49.09 | $49.14 | $49.09 | $49.13 | $45.19 | 4,473 |
| 2016-12-28 | $49.31 | $49.31 | $49.31 | $49.31 | $45.36 | 0 |
| 2016-12-27 | $49.31 | $49.31 | $49.31 | $49.31 | $45.36 | 0 |
| 2016-12-23 | $49.63 | $49.63 | $49.31 | $49.31 | $45.36 | 302 |
| 2016-12-22 | $49.67 | $49.67 | $49.67 | $49.67 | $45.69 | 1 |
| 2016-12-21 | $49.67 | $49.67 | $49.67 | $49.67 | $45.69 | 0 |
| 2016-12-20 | $49.67 | $49.67 | $49.67 | $49.67 | $45.69 | 0 |
| 2016-12-19 | $49.67 | $49.67 | $49.67 | $49.67 | $45.69 | 0 |
| 2016-12-16 | $49.67 | $49.67 | $49.67 | $49.67 | $45.69 | 0 |
| 2016-12-15 | $49.67 | $49.67 | $49.67 | $49.67 | $45.69 | 0 |
| 2016-12-14 | $49.67 | $49.67 | $49.67 | $49.67 | $45.69 | 1 |
| 2016-12-13 | $49.67 | $49.67 | $49.67 | $49.67 | $45.69 | 154 |
| 2016-12-12 | $48.26 | $48.26 | $48.26 | $48.26 | $44.39 | 0 |
| 2016-12-09 | $48.26 | $48.26 | $48.26 | $48.26 | $44.39 | 50 |
| 2016-12-08 | $48.26 | $48.26 | $48.26 | $48.26 | $44.39 | 0 |
| 2016-12-07 | $48.26 | $48.26 | $48.26 | $48.26 | $44.39 | 0 |
| 2016-12-06 | $48.26 | $48.26 | $48.26 | $48.26 | $44.39 | 103 |