General Mills Inc (GIS) Exchange: NYSE
Data as of May 2, 2024
$69.99 ($-0.47) -0.67%
General Mills Inc - Daily Information
Click for more stock information on General Mills Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $70.32 |
| Previous Close | $69.99 |
| High | $70.47 |
| Low | $69.46 |
| Adjusted Open | $70.32 |
| Previous Adjusted Close | $69.99 |
| Adjusted High | $70.47 |
| Adjusted Low | $69.46 |
About General Mills Inc (GIS)
General Mills Inc (GIS) is a worldwide company that specializes in branded consumer foods sold through retail stores, convenience stores, and food service distributors. Founded in 1928, General Mills has grown to become one of the world's largest food companies and one of the first Fortune 500 companies in the United States. General Mills' product portfolio consists of more than 100 brands, including Häagen-Dazs, Yoplait, Nature Valley, Cheerios, and Old El Paso. Its products are available in over 100 countries across the globe, ranging from child-friendly cereals to healthy yogurt snacks. In the past decade, General Mills has leveraged acquisitions, consolidation, and innovation to become a major player in the global food industry with annual sales topping $15 billion.
Invest in General Mills Inc (GIS)
Historical Stock Data for General Mills Inc (GIS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | $70.32 | $70.47 | $69.46 | $69.99 | $69.99 | 3,396,798 |
| 2024-04-30 | $70.08 | $70.53 | $69.83 | $70.46 | $70.46 | 3,121,599 |
| 2024-04-29 | $70.87 | $71.19 | $69.92 | $70.23 | $70.23 | 4,179,101 |
| 2024-04-26 | $71.01 | $72.13 | $70.81 | $70.83 | $70.83 | 4,170,378 |
| 2024-04-25 | $71.86 | $72.32 | $71.11 | $71.38 | $71.38 | 2,875,187 |
| 2024-04-24 | $70.16 | $71.87 | $69.95 | $71.61 | $71.61 | 4,446,051 |
| 2024-04-23 | $71.07 | $71.55 | $70.64 | $70.82 | $70.82 | 3,690,612 |
| 2024-04-22 | $70.61 | $71.38 | $70.40 | $71.17 | $71.17 | 3,630,603 |
| 2024-04-19 | $69.21 | $70.65 | $69.08 | $70.42 | $70.42 | 3,992,289 |
| 2024-04-18 | $69.00 | $69.26 | $68.57 | $69.09 | $69.09 | 3,620,376 |
| 2024-04-17 | $68.22 | $68.80 | $68.09 | $68.51 | $68.51 | 3,664,776 |
| 2024-04-16 | $67.51 | $68.01 | $67.31 | $67.84 | $67.84 | 4,205,196 |
| 2024-04-15 | $66.43 | $67.50 | $66.30 | $67.32 | $67.32 | 4,510,387 |
| 2024-04-12 | $67.16 | $67.16 | $66.11 | $66.20 | $66.20 | 3,346,365 |
| 2024-04-11 | $69.05 | $69.27 | $66.99 | $67.00 | $67.00 | 4,935,221 |
| 2024-04-10 | $69.95 | $70.23 | $68.31 | $68.85 | $68.85 | 4,435,004 |
| 2024-04-09 | $69.42 | $70.21 | $69.14 | $70.18 | $70.18 | 4,416,867 |
| 2024-04-08 | $69.79 | $70.48 | $69.57 | $70.00 | $69.42 | 4,015,971 |
| 2024-04-05 | $70.19 | $70.53 | $69.45 | $69.79 | $69.79 | 3,629,175 |
| 2024-04-04 | $69.38 | $70.53 | $68.92 | $70.38 | $70.38 | 4,331,347 |
| 2024-04-03 | $70.34 | $70.48 | $68.97 | $68.99 | $68.99 | 4,350,371 |
| 2024-04-02 | $70.26 | $70.61 | $69.91 | $70.56 | $70.56 | 3,765,447 |
| 2024-04-01 | $70.16 | $70.28 | $69.60 | $70.13 | $70.13 | 3,161,743 |
| 2024-03-28 | $69.86 | $70.66 | $69.82 | $69.97 | $69.97 | 5,995,283 |
| 2024-03-27 | $68.47 | $69.72 | $68.47 | $69.66 | $69.66 | 5,332,191 |
| 2024-03-26 | $69.23 | $69.28 | $68.34 | $68.34 | $68.34 | 5,288,871 |
| 2024-03-25 | $69.40 | $69.64 | $68.70 | $69.14 | $69.14 | 3,955,322 |
| 2024-03-22 | $68.95 | $69.76 | $68.77 | $69.10 | $69.10 | 5,731,885 |
| 2024-03-21 | $69.46 | $69.46 | $68.14 | $68.76 | $68.76 | 5,036,699 |
| 2024-03-20 | $73.96 | $74.45 | $68.59 | $69.43 | $69.43 | 8,887,732 |
| 2024-03-19 | $68.10 | $68.81 | $67.83 | $68.63 | $68.63 | 6,425,987 |
| 2024-03-18 | $66.71 | $68.15 | $66.64 | $67.74 | $67.74 | 7,284,629 |
| 2024-03-15 | $65.31 | $66.85 | $65.18 | $66.76 | $66.76 | 7,997,229 |
| 2024-03-14 | $65.69 | $66.11 | $65.18 | $65.55 | $65.55 | 4,995,065 |
| 2024-03-13 | $66.13 | $66.36 | $65.77 | $66.03 | $66.03 | 4,514,930 |
| 2024-03-12 | $65.37 | $66.13 | $65.29 | $65.72 | $65.72 | 3,080,304 |
| 2024-03-11 | $65.50 | $66.46 | $65.47 | $65.66 | $65.66 | 3,348,179 |
| 2024-03-08 | $64.07 | $65.41 | $63.81 | $65.26 | $65.26 | 4,421,202 |
| 2024-03-07 | $65.24 | $65.35 | $63.64 | $64.28 | $64.28 | 3,963,854 |
| 2024-03-06 | $64.80 | $65.28 | $64.58 | $65.24 | $65.24 | 4,287,192 |
| 2024-03-05 | $64.56 | $65.19 | $64.31 | $64.47 | $64.47 | 4,031,669 |
| 2024-03-04 | $63.72 | $64.41 | $63.48 | $64.37 | $64.37 | 2,996,890 |
| 2024-03-01 | $64.20 | $64.39 | $63.43 | $63.94 | $63.94 | 3,382,460 |
| 2024-02-29 | $64.41 | $64.67 | $64.04 | $64.18 | $64.18 | 4,187,699 |
| 2024-02-28 | $64.44 | $64.51 | $63.89 | $64.30 | $64.30 | 2,554,131 |
| 2024-02-27 | $64.88 | $64.98 | $63.91 | $64.21 | $64.21 | 3,120,078 |
| 2024-02-26 | $65.28 | $65.56 | $64.99 | $65.00 | $65.00 | 3,641,509 |
| 2024-02-23 | $65.01 | $65.80 | $64.68 | $65.32 | $65.32 | 2,248,950 |
| 2024-02-22 | $64.98 | $65.18 | $63.71 | $65.07 | $65.07 | 3,113,539 |
| 2024-02-21 | $66.15 | $66.52 | $65.11 | $65.61 | $65.61 | 3,738,708 |
| 2024-02-20 | $64.69 | $66.00 | $64.25 | $65.78 | $65.78 | 5,978,436 |
| 2024-02-16 | $63.10 | $64.49 | $62.69 | $64.10 | $64.10 | 5,854,857 |
| 2024-02-15 | $62.66 | $63.43 | $62.55 | $63.29 | $63.29 | 3,097,501 |
| 2024-02-14 | $62.72 | $62.95 | $61.48 | $62.37 | $62.37 | 4,176,938 |
| 2024-02-13 | $63.26 | $63.72 | $62.39 | $62.93 | $62.93 | 3,866,004 |
| 2024-02-12 | $62.15 | $63.11 | $61.99 | $63.08 | $63.08 | 3,399,140 |
| 2024-02-09 | $63.80 | $63.92 | $62.09 | $62.34 | $62.34 | 4,260,351 |
| 2024-02-08 | $63.50 | $64.67 | $63.22 | $64.06 | $64.06 | 3,997,488 |
| 2024-02-07 | $65.01 | $65.16 | $63.63 | $63.71 | $63.71 | 3,651,204 |
| 2024-02-06 | $63.56 | $65.34 | $63.47 | $64.83 | $64.83 | 4,652,353 |
| 2024-02-05 | $64.55 | $64.75 | $63.52 | $63.53 | $63.53 | 3,259,485 |
| 2024-02-02 | $64.99 | $65.33 | $64.39 | $64.80 | $64.80 | 4,384,318 |
| 2024-02-01 | $64.64 | $65.48 | $63.93 | $64.83 | $64.83 | 3,855,563 |
| 2024-01-31 | $65.44 | $65.92 | $64.82 | $64.91 | $64.91 | 4,579,656 |
| 2024-01-30 | $64.38 | $65.39 | $64.30 | $65.35 | $65.35 | 3,020,897 |
| 2024-01-29 | $64.61 | $64.76 | $64.15 | $64.26 | $64.26 | 3,226,612 |
| 2024-01-26 | $64.78 | $64.88 | $64.39 | $64.51 | $64.51 | 2,821,308 |
| 2024-01-25 | $63.86 | $64.58 | $63.58 | $64.47 | $64.47 | 3,071,072 |
| 2024-01-24 | $64.65 | $64.68 | $63.60 | $63.64 | $63.64 | 3,456,464 |
| 2024-01-23 | $63.39 | $64.95 | $63.39 | $64.75 | $64.75 | 4,433,602 |
| 2024-01-22 | $63.03 | $63.45 | $62.49 | $63.18 | $63.18 | 4,328,404 |
| 2024-01-19 | $63.43 | $63.44 | $62.65 | $63.15 | $63.15 | 3,765,937 |
| 2024-01-18 | $62.72 | $63.33 | $62.39 | $63.31 | $63.31 | 3,860,609 |
| 2024-01-17 | $62.69 | $63.67 | $62.56 | $63.09 | $63.09 | 4,829,310 |
| 2024-01-16 | $63.59 | $63.94 | $62.74 | $62.83 | $62.83 | 4,101,941 |
| 2024-01-12 | $63.42 | $63.59 | $63.08 | $63.39 | $63.39 | 4,299,573 |
| 2024-01-11 | $63.07 | $63.43 | $62.62 | $63.06 | $63.06 | 5,727,140 |
| 2024-01-10 | $64.04 | $64.30 | $62.94 | $63.15 | $63.15 | 4,566,094 |
| 2024-01-09 | $64.04 | $64.73 | $63.56 | $64.38 | $64.38 | 4,779,259 |
| 2024-01-08 | $64.92 | $65.14 | $64.52 | $64.64 | $64.05 | 4,030,928 |
| 2024-01-05 | $65.70 | $65.90 | $64.32 | $64.99 | $64.40 | 4,014,510 |
| 2024-01-04 | $66.73 | $66.85 | $65.70 | $65.74 | $65.14 | 3,888,017 |
| 2024-01-03 | $67.12 | $67.68 | $66.64 | $66.73 | $66.12 | 5,477,853 |
| 2024-01-02 | $65.00 | $66.93 | $65.00 | $66.75 | $66.14 | 5,264,180 |
| 2023-12-29 | $64.90 | $65.47 | $64.72 | $65.14 | $64.55 | 3,808,725 |
| 2023-12-28 | $64.65 | $65.09 | $64.65 | $64.97 | $64.38 | 2,370,450 |
| 2023-12-27 | $64.63 | $64.82 | $64.26 | $64.74 | $64.15 | 2,566,961 |
| 2023-12-26 | $64.31 | $64.82 | $64.14 | $64.70 | $64.70 | 3,140,176 |
| 2023-12-22 | $64.35 | $65.02 | $64.17 | $64.51 | $64.51 | 3,203,828 |
| 2023-12-21 | $64.40 | $65.21 | $63.60 | $64.21 | $64.21 | 4,637,958 |
| 2023-12-20 | $63.95 | $65.50 | $63.90 | $64.33 | $64.33 | 7,992,601 |
| 2023-12-19 | $66.63 | $66.83 | $66.17 | $66.71 | $66.71 | 4,812,307 |
| 2023-12-18 | $65.32 | $66.61 | $65.08 | $66.34 | $66.34 | 5,446,028 |
| 2023-12-15 | $65.67 | $66.00 | $64.93 | $65.22 | $65.22 | 10,884,350 |
| 2023-12-14 | $68.07 | $68.24 | $66.29 | $66.32 | $66.32 | 6,086,258 |
| 2023-12-13 | $66.74 | $68.06 | $66.61 | $67.84 | $67.84 | 4,381,101 |
| 2023-12-12 | $66.33 | $66.75 | $65.90 | $66.74 | $66.74 | 3,841,520 |
| 2023-12-11 | $65.40 | $66.14 | $65.39 | $66.08 | $66.08 | 3,429,294 |
| 2023-12-08 | $66.43 | $66.52 | $65.46 | $65.47 | $65.47 | 2,452,661 |
| 2023-12-07 | $66.07 | $66.68 | $65.19 | $66.39 | $66.39 | 3,658,303 |
| 2023-12-06 | $64.52 | $66.24 | $64.45 | $65.89 | $65.89 | 3,547,961 |
| 2023-12-05 | $65.14 | $65.43 | $64.28 | $64.52 | $64.52 | 2,986,178 |
| 2023-12-04 | $64.06 | $65.22 | $64.06 | $64.95 | $64.95 | 3,381,841 |
| 2023-12-01 | $63.57 | $64.16 | $63.32 | $64.13 | $64.13 | 3,349,203 |
| 2023-11-30 | $62.60 | $63.79 | $62.40 | $63.66 | $63.66 | 6,840,165 |
| 2023-11-29 | $63.35 | $63.47 | $62.57 | $62.59 | $62.59 | 4,510,970 |
| 2023-11-28 | $63.50 | $63.79 | $63.13 | $63.42 | $63.42 | 4,572,616 |
| 2023-11-27 | $64.88 | $65.11 | $63.42 | $63.58 | $63.58 | 4,387,915 |
| 2023-11-24 | $65.01 | $65.19 | $64.63 | $65.18 | $65.18 | 1,262,496 |
| 2023-11-22 | $65.02 | $65.29 | $64.61 | $64.87 | $64.87 | 2,747,628 |
| 2023-11-21 | $64.38 | $64.72 | $63.74 | $64.66 | $64.66 | 2,908,768 |
| 2023-11-20 | $64.54 | $64.64 | $63.74 | $64.13 | $64.13 | 3,165,455 |
| 2023-11-17 | $65.27 | $65.33 | $63.78 | $64.76 | $64.76 | 4,623,179 |
| 2023-11-16 | $64.40 | $65.17 | $64.30 | $65.02 | $65.02 | 9,404,737 |
| 2023-11-15 | $65.02 | $65.37 | $64.64 | $64.69 | $64.69 | 7,324,835 |
| 2023-11-14 | $65.15 | $65.53 | $65.05 | $65.15 | $65.15 | 4,656,006 |
| 2023-11-13 | $65.10 | $65.59 | $65.07 | $65.16 | $65.16 | 3,414,548 |
| 2023-11-10 | $65.44 | $65.60 | $65.05 | $65.28 | $65.28 | 3,157,394 |
| 2023-11-09 | $65.44 | $65.71 | $65.17 | $65.53 | $65.53 | 3,566,502 |
| 2023-11-08 | $65.12 | $65.68 | $65.02 | $65.29 | $65.29 | 3,700,907 |
| 2023-11-07 | $65.19 | $65.69 | $65.01 | $65.10 | $65.10 | 3,340,586 |
| 2023-11-06 | $65.70 | $65.89 | $65.18 | $65.22 | $65.22 | 3,945,892 |
| 2023-11-03 | $66.50 | $66.66 | $65.71 | $65.74 | $65.74 | 3,165,006 |
| 2023-11-02 | $64.95 | $66.46 | $64.88 | $66.24 | $66.24 | 3,710,278 |
| 2023-11-01 | $65.44 | $65.78 | $65.09 | $65.10 | $65.10 | 5,220,883 |
| 2023-10-31 | $65.19 | $65.38 | $64.81 | $65.24 | $65.24 | 3,216,832 |
| 2023-10-30 | $65.25 | $65.52 | $64.16 | $64.83 | $64.83 | 4,952,896 |
| 2023-10-27 | $65.39 | $66.01 | $64.92 | $65.30 | $65.30 | 5,292,889 |
| 2023-10-26 | $65.65 | $66.18 | $65.22 | $65.75 | $65.75 | 6,793,732 |
| 2023-10-25 | $63.67 | $65.72 | $63.62 | $65.65 | $65.65 | 5,299,940 |
| 2023-10-24 | $63.21 | $63.99 | $63.19 | $63.65 | $63.65 | 3,171,001 |
| 2023-10-23 | $62.97 | $63.80 | $62.93 | $63.23 | $63.23 | 3,759,130 |
| 2023-10-20 | $63.17 | $63.87 | $63.06 | $63.24 | $63.24 | 3,973,747 |
| 2023-10-19 | $62.99 | $63.46 | $62.74 | $62.86 | $62.86 | 3,396,933 |
| 2023-10-18 | $63.10 | $63.94 | $63.03 | $63.20 | $63.20 | 3,953,804 |
| 2023-10-17 | $62.97 | $63.68 | $62.62 | $62.98 | $62.98 | 3,931,305 |
| 2023-10-16 | $63.35 | $63.64 | $62.88 | $63.25 | $63.25 | 3,496,499 |
| 2023-10-13 | $61.70 | $63.06 | $61.51 | $63.04 | $63.04 | 4,437,774 |
| 2023-10-12 | $62.57 | $62.98 | $61.01 | $61.53 | $61.53 | 5,139,073 |
| 2023-10-11 | $63.34 | $63.59 | $62.69 | $62.73 | $62.73 | 4,108,159 |
| 2023-10-10 | $64.61 | $64.66 | $63.01 | $63.26 | $63.26 | 6,688,263 |
| 2023-10-09 | $62.60 | $63.99 | $62.45 | $63.96 | $63.96 | 5,511,223 |
| 2023-10-06 | $61.44 | $62.64 | $60.33 | $62.49 | $62.49 | 5,714,214 |
| 2023-10-05 | $62.98 | $63.38 | $62.24 | $62.36 | $61.78 | 5,095,754 |
| 2023-10-04 | $63.09 | $63.31 | $62.41 | $63.10 | $62.51 | 5,443,435 |
| 2023-10-03 | $62.23 | $63.19 | $62.23 | $62.94 | $62.35 | 7,922,308 |
| 2023-10-02 | $63.71 | $63.97 | $62.27 | $62.58 | $61.99 | 6,006,098 |
| 2023-09-29 | $64.40 | $64.62 | $63.75 | $63.99 | $63.39 | 5,329,796 |
| 2023-09-28 | $64.23 | $64.45 | $63.63 | $64.11 | $63.51 | 5,249,232 |
| 2023-09-27 | $65.10 | $65.27 | $63.70 | $64.05 | $63.45 | 4,865,178 |
| 2023-09-26 | $64.52 | $65.66 | $64.50 | $65.22 | $64.61 | 5,379,359 |
| 2023-09-25 | $64.51 | $64.89 | $64.08 | $64.78 | $64.17 | 4,420,441 |
| 2023-09-22 | $65.16 | $65.57 | $64.50 | $64.82 | $64.21 | 6,620,043 |
| 2023-09-21 | $65.71 | $66.52 | $65.46 | $65.48 | $65.48 | 6,013,177 |
| 2023-09-20 | $66.52 | $66.66 | $64.53 | $65.87 | $65.87 | 6,782,388 |
| 2023-09-19 | $66.34 | $66.44 | $65.58 | $65.88 | $65.88 | 5,744,457 |
| 2023-09-18 | $66.01 | $66.11 | $65.18 | $66.10 | $66.10 | 4,126,658 |
| 2023-09-15 | $66.29 | $66.74 | $65.76 | $65.85 | $65.85 | 7,635,659 |
| 2023-09-14 | $65.35 | $66.59 | $65.35 | $66.36 | $66.36 | 3,693,748 |
| 2023-09-13 | $65.71 | $65.81 | $65.13 | $65.26 | $65.26 | 3,042,751 |
| 2023-09-12 | $66.07 | $66.44 | $65.05 | $65.49 | $65.49 | 3,233,690 |
| 2023-09-11 | $65.79 | $66.34 | $65.41 | $65.89 | $65.89 | 3,776,744 |
| 2023-09-08 | $65.08 | $66.15 | $64.91 | $66.15 | $66.15 | 4,631,454 |
| 2023-09-07 | $65.86 | $66.37 | $64.70 | $64.99 | $64.99 | 5,309,096 |
| 2023-09-06 | $66.87 | $67.00 | $65.83 | $65.87 | $65.87 | 4,222,597 |
| 2023-09-05 | $65.66 | $66.63 | $65.43 | $66.10 | $66.10 | 3,952,293 |
| 2023-09-01 | $67.87 | $67.99 | $65.91 | $66.25 | $66.25 | 4,404,561 |
| 2023-08-31 | $68.46 | $68.64 | $67.64 | $67.66 | $67.66 | 5,682,004 |
| 2023-08-30 | $68.74 | $68.97 | $68.18 | $68.28 | $68.28 | 2,543,718 |
| 2023-08-29 | $68.96 | $69.03 | $68.03 | $68.49 | $68.49 | 3,230,104 |
| 2023-08-28 | $68.54 | $69.01 | $68.20 | $68.55 | $68.55 | 3,334,001 |
| 2023-08-25 | $68.35 | $68.89 | $67.90 | $68.37 | $68.37 | 2,698,065 |
| 2023-08-24 | $68.26 | $68.80 | $67.78 | $68.01 | $68.01 | 3,797,690 |
| 2023-08-23 | $68.60 | $68.74 | $67.88 | $68.14 | $68.14 | 4,313,178 |
| 2023-08-22 | $68.56 | $68.82 | $68.21 | $68.44 | $68.44 | 3,596,576 |
| 2023-08-21 | $69.62 | $69.96 | $68.20 | $68.75 | $68.75 | 4,741,277 |
| 2023-08-18 | $70.41 | $70.96 | $70.09 | $70.21 | $70.21 | 5,246,610 |
| 2023-08-17 | $71.40 | $71.40 | $70.26 | $70.29 | $70.29 | 5,586,466 |
| 2023-08-16 | $71.60 | $71.91 | $71.18 | $71.34 | $71.34 | 2,707,443 |
| 2023-08-15 | $71.96 | $72.10 | $71.40 | $71.70 | $71.70 | 2,633,268 |
| 2023-08-14 | $72.93 | $72.97 | $71.98 | $72.27 | $72.27 | 2,431,983 |
| 2023-08-11 | $72.51 | $72.71 | $72.29 | $72.67 | $72.67 | 2,307,176 |
| 2023-08-10 | $72.48 | $72.88 | $72.19 | $72.38 | $72.38 | 3,804,470 |
| 2023-08-09 | $71.48 | $72.58 | $71.24 | $72.16 | $72.16 | 3,382,923 |
| 2023-08-08 | $73.50 | $73.61 | $71.20 | $71.36 | $71.36 | 4,772,243 |
| 2023-08-07 | $73.56 | $73.97 | $73.29 | $73.46 | $73.46 | 2,500,403 |
| 2023-08-04 | $74.61 | $74.95 | $73.52 | $73.59 | $73.59 | 2,077,803 |
| 2023-08-03 | $75.40 | $75.77 | $74.44 | $74.52 | $74.52 | 3,571,611 |
| 2023-08-02 | $74.30 | $75.88 | $74.27 | $75.45 | $75.45 | 4,355,997 |
| 2023-08-01 | $74.88 | $75.20 | $73.70 | $74.34 | $74.34 | 3,261,436 |
| 2023-07-31 | $75.41 | $75.41 | $74.35 | $74.74 | $74.74 | 3,378,068 |
| 2023-07-28 | $75.40 | $75.73 | $75.20 | $75.45 | $75.45 | 2,935,953 |
| 2023-07-27 | $75.66 | $76.15 | $74.96 | $75.00 | $75.00 | 3,160,698 |
| 2023-07-26 | $76.79 | $77.08 | $75.71 | $75.74 | $75.74 | 3,466,337 |
| 2023-07-25 | $77.40 | $77.40 | $76.61 | $76.91 | $76.91 | 2,308,307 |
| 2023-07-24 | $77.22 | $77.63 | $76.93 | $77.25 | $77.25 | 2,731,524 |
| 2023-07-21 | $76.21 | $77.06 | $76.16 | $77.00 | $77.00 | 3,548,967 |
| 2023-07-20 | $75.37 | $76.45 | $75.04 | $76.36 | $76.36 | 3,523,808 |
| 2023-07-19 | $74.39 | $75.26 | $74.39 | $75.21 | $75.21 | 3,410,618 |
| 2023-07-18 | $74.57 | $75.18 | $74.03 | $74.31 | $74.31 | 3,335,811 |
| 2023-07-17 | $74.69 | $74.98 | $74.29 | $74.31 | $74.31 | 2,815,362 |
| 2023-07-14 | $75.18 | $75.18 | $74.63 | $75.01 | $75.01 | 2,594,263 |
| 2023-07-13 | $74.91 | $75.35 | $74.60 | $74.79 | $74.79 | 4,286,887 |
| 2023-07-12 | $75.02 | $75.36 | $74.61 | $74.95 | $74.95 | 3,783,322 |
| 2023-07-11 | $74.90 | $75.12 | $74.56 | $75.08 | $75.08 | 3,186,430 |
| 2023-07-10 | $75.24 | $75.59 | $74.68 | $74.79 | $74.79 | 2,961,821 |
| 2023-07-07 | $75.51 | $75.93 | $75.13 | $75.17 | $75.17 | 4,264,596 |
| 2023-07-06 | $76.59 | $76.93 | $76.32 | $76.43 | $75.83 | 4,262,085 |
| 2023-07-05 | $76.77 | $77.35 | $76.42 | $77.31 | $76.71 | 4,786,630 |
| 2023-07-03 | $76.30 | $77.26 | $75.80 | $77.12 | $77.12 | 2,756,220 |
| 2023-06-30 | $76.48 | $77.04 | $76.41 | $76.70 | $76.70 | 4,125,997 |
| 2023-06-29 | $76.74 | $76.86 | $76.09 | $76.30 | $76.30 | 5,836,770 |
| 2023-06-28 | $78.87 | $78.88 | $76.28 | $76.72 | $76.72 | 11,772,262 |
| 2023-06-27 | $82.40 | $82.59 | $80.88 | $80.90 | $80.90 | 5,391,919 |
| 2023-06-26 | $81.23 | $81.98 | $80.34 | $81.86 | $81.86 | 3,545,249 |
| 2023-06-23 | $81.53 | $82.03 | $81.21 | $81.32 | $81.32 | 3,925,857 |
| 2023-06-22 | $81.74 | $81.91 | $81.15 | $81.30 | $81.30 | 2,584,937 |
| 2023-06-21 | $80.78 | $81.39 | $80.27 | $81.38 | $81.38 | 4,784,230 |
| 2023-06-20 | $81.00 | $81.59 | $80.63 | $80.64 | $80.64 | 3,486,598 |
| 2023-06-16 | $80.60 | $81.57 | $80.49 | $80.71 | $80.71 | 5,348,972 |
| 2023-06-15 | $80.88 | $81.43 | $80.52 | $80.71 | $80.71 | 3,518,673 |
| 2023-06-14 | $80.72 | $81.12 | $80.31 | $80.65 | $80.65 | 3,623,539 |
| 2023-06-13 | $80.87 | $81.04 | $80.06 | $80.73 | $80.73 | 5,473,744 |
| 2023-06-12 | $82.55 | $82.64 | $81.12 | $81.58 | $81.58 | 3,854,270 |
| 2023-06-09 | $82.40 | $82.83 | $82.10 | $82.30 | $82.30 | 2,708,814 |
| 2023-06-08 | $81.39 | $82.68 | $81.25 | $82.65 | $82.65 | 2,877,550 |
| 2023-06-07 | $81.27 | $82.16 | $80.10 | $81.50 | $81.50 | 5,185,452 |
| 2023-06-06 | $85.43 | $85.78 | $83.14 | $83.78 | $83.78 | 2,754,862 |
| 2023-06-05 | $84.55 | $85.84 | $84.55 | $85.24 | $85.24 | 2,552,800 |
| 2023-06-02 | $83.63 | $84.61 | $83.20 | $84.59 | $84.59 | 3,403,523 |
| 2023-06-01 | $84.26 | $84.98 | $83.82 | $83.89 | $83.89 | 2,595,889 |
| 2023-05-31 | $83.31 | $84.30 | $83.09 | $84.16 | $84.16 | 8,236,012 |
| 2023-05-30 | $83.35 | $83.86 | $82.31 | $83.27 | $83.27 | 4,495,802 |
| 2023-05-26 | $84.36 | $84.91 | $83.65 | $84.18 | $84.18 | 2,364,000 |
| 2023-05-25 | $84.42 | $84.84 | $83.64 | $84.51 | $84.51 | 2,490,329 |
| 2023-05-24 | $85.70 | $85.82 | $84.66 | $85.07 | $85.07 | 2,287,064 |
| 2023-05-23 | $85.80 | $85.82 | $84.38 | $85.47 | $85.47 | 3,018,195 |
| 2023-05-22 | $87.65 | $87.65 | $85.23 | $85.70 | $85.70 | 3,156,172 |
| 2023-05-19 | $88.25 | $88.56 | $86.97 | $87.63 | $87.63 | 4,147,481 |
| 2023-05-18 | $89.28 | $89.28 | $88.04 | $88.50 | $88.50 | 3,395,475 |
| 2023-05-17 | $90.26 | $90.40 | $88.66 | $89.85 | $89.85 | 2,772,735 |
| 2023-05-16 | $90.10 | $90.58 | $89.23 | $90.26 | $90.26 | 2,191,203 |
| 2023-05-15 | $90.73 | $90.89 | $89.52 | $90.29 | $90.29 | 2,629,742 |
| 2023-05-12 | $90.05 | $90.65 | $89.97 | $90.61 | $90.61 | 2,144,902 |
| 2023-05-11 | $89.63 | $90.33 | $89.01 | $90.26 | $90.26 | 1,822,628 |
| 2023-05-10 | $89.55 | $89.94 | $88.76 | $89.57 | $89.57 | 2,470,850 |
| 2023-05-09 | $90.03 | $90.34 | $89.55 | $89.59 | $89.59 | 2,191,701 |
| 2023-05-08 | $89.43 | $90.38 | $89.14 | $89.87 | $89.87 | 2,229,382 |
| 2023-05-05 | $89.09 | $89.95 | $88.96 | $89.81 | $89.81 | 2,541,509 |
| 2023-05-04 | $88.91 | $89.45 | $88.30 | $89.40 | $89.40 | 2,122,995 |
| 2023-05-03 | $89.31 | $89.78 | $88.70 | $88.83 | $88.83 | 3,693,601 |
| 2023-05-02 | $89.39 | $89.40 | $88.14 | $89.00 | $89.00 | 3,320,193 |
| 2023-05-01 | $88.94 | $89.77 | $88.83 | $89.37 | $89.37 | 2,146,434 |
| 2023-04-28 | $88.79 | $89.39 | $88.29 | $88.63 | $88.63 | 2,383,463 |
| 2023-04-27 | $87.76 | $88.81 | $87.60 | $88.79 | $88.79 | 2,203,122 |
| 2023-04-26 | $87.84 | $88.25 | $87.61 | $87.88 | $87.88 | 2,240,840 |
| 2023-04-25 | $87.81 | $88.88 | $87.78 | $88.50 | $88.50 | 2,473,336 |
| 2023-04-24 | $87.47 | $87.98 | $87.28 | $87.62 | $87.62 | 2,123,920 |
| 2023-04-21 | $88.00 | $88.24 | $87.28 | $87.45 | $87.45 | 1,749,465 |
| 2023-04-20 | $87.42 | $87.60 | $87.09 | $87.57 | $87.57 | 1,833,309 |
| 2023-04-19 | $87.85 | $87.92 | $86.83 | $87.13 | $87.13 | 2,198,586 |
| 2023-04-18 | $87.08 | $87.51 | $86.72 | $87.48 | $87.48 | 1,902,424 |
| 2023-04-17 | $87.05 | $87.34 | $86.61 | $87.09 | $87.09 | 1,672,794 |
| 2023-04-14 | $87.02 | $87.25 | $86.30 | $86.56 | $86.56 | 3,491,372 |
| 2023-04-13 | $86.72 | $87.10 | $86.43 | $86.95 | $86.95 | 2,083,381 |
| 2023-04-12 | $86.68 | $87.21 | $86.21 | $87.01 | $87.01 | 2,492,808 |
| 2023-04-11 | $86.72 | $87.55 | $86.57 | $87.06 | $87.06 | 2,812,920 |
| 2023-04-10 | $86.64 | $86.75 | $85.62 | $86.35 | $86.35 | 2,390,462 |
| 2023-04-06 | $86.74 | $87.16 | $86.44 | $86.90 | $86.90 | 3,556,228 |
| 2023-04-05 | $86.49 | $87.32 | $86.27 | $87.06 | $86.52 | 4,624,765 |
| 2023-04-04 | $86.14 | $86.50 | $85.46 | $86.07 | $85.54 | 4,849,128 |
| 2023-04-03 | $85.49 | $86.61 | $85.12 | $85.92 | $85.39 | 3,380,399 |
| 2023-03-31 | $85.25 | $85.54 | $84.85 | $85.46 | $84.93 | 3,069,902 |
| 2023-03-30 | $84.96 | $85.02 | $84.28 | $84.96 | $84.44 | 3,209,865 |
| 2023-03-29 | $84.82 | $85.44 | $84.65 | $85.03 | $85.03 | 2,567,459 |
| 2023-03-28 | $85.05 | $86.15 | $84.52 | $84.77 | $84.77 | 2,806,002 |
| 2023-03-27 | $85.00 | $86.31 | $84.70 | $84.88 | $84.88 | 4,580,932 |
| 2023-03-24 | $82.85 | $84.84 | $82.11 | $84.80 | $84.80 | 5,328,884 |
| 2023-03-23 | $81.00 | $83.32 | $81.00 | $82.15 | $82.15 | 6,082,910 |
| 2023-03-22 | $80.89 | $81.47 | $79.77 | $79.87 | $79.87 | 3,516,778 |
| 2023-03-21 | $80.96 | $80.99 | $80.09 | $80.75 | $80.75 | 2,601,421 |
| 2023-03-20 | $80.00 | $81.16 | $79.86 | $80.65 | $80.65 | 2,849,935 |
| 2023-03-17 | $80.69 | $81.07 | $79.20 | $79.79 | $79.79 | 8,367,895 |
| 2023-03-16 | $81.13 | $81.24 | $79.76 | $80.47 | $80.47 | 2,402,054 |
| 2023-03-15 | $80.01 | $81.07 | $79.49 | $80.95 | $80.95 | 3,315,720 |
| 2023-03-14 | $79.85 | $80.23 | $79.35 | $80.16 | $80.16 | 2,983,146 |
| 2023-03-13 | $78.52 | $81.11 | $78.38 | $79.79 | $79.79 | 3,946,805 |
| 2023-03-10 | $78.74 | $79.43 | $78.23 | $78.52 | $78.52 | 2,663,983 |
| 2023-03-09 | $79.62 | $79.80 | $78.33 | $78.64 | $78.64 | 2,251,537 |
| 2023-03-08 | $79.36 | $79.52 | $78.74 | $79.17 | $79.17 | 2,017,026 |
| 2023-03-07 | $79.21 | $79.35 | $78.28 | $79.04 | $79.04 | 2,287,822 |
| 2023-03-06 | $79.41 | $79.41 | $78.70 | $79.11 | $79.11 | 2,676,911 |
| 2023-03-03 | $78.51 | $79.64 | $77.66 | $79.60 | $79.60 | 2,540,020 |
| 2023-03-02 | $78.99 | $79.43 | $78.52 | $78.95 | $78.95 | 2,374,502 |
| 2023-03-01 | $79.04 | $79.44 | $78.03 | $78.85 | $78.85 | 3,584,586 |
| 2023-02-28 | $80.75 | $80.95 | $79.48 | $79.51 | $79.51 | 3,862,955 |
| 2023-02-27 | $80.87 | $81.38 | $80.75 | $80.98 | $80.98 | 2,672,745 |
| 2023-02-24 | $80.30 | $80.73 | $80.06 | $80.64 | $80.64 | 2,786,688 |
| 2023-02-23 | $80.28 | $80.86 | $79.96 | $80.30 | $80.30 | 2,991,940 |
| 2023-02-22 | $80.47 | $81.57 | $79.94 | $80.28 | $80.28 | 4,089,997 |
| 2023-02-21 | $81.19 | $81.39 | $78.79 | $80.16 | $80.16 | 7,882,092 |
| 2023-02-17 | $75.30 | $76.98 | $74.97 | $76.77 | $76.77 | 3,978,729 |
| 2023-02-16 | $74.58 | $75.20 | $74.24 | $75.11 | $75.11 | 2,649,712 |
| 2023-02-15 | $75.29 | $75.41 | $74.44 | $75.11 | $75.11 | 2,264,133 |
| 2023-02-14 | $76.59 | $76.62 | $75.23 | $75.35 | $75.35 | 2,863,536 |
| 2023-02-13 | $76.17 | $76.66 | $75.81 | $76.60 | $76.60 | 2,425,670 |
| 2023-02-10 | $75.64 | $76.19 | $75.21 | $76.09 | $76.09 | 2,466,698 |
| 2023-02-09 | $76.12 | $76.33 | $75.07 | $75.22 | $75.22 | 3,308,817 |
| 2023-02-08 | $76.21 | $76.36 | $75.61 | $75.74 | $75.74 | 2,415,547 |
| 2023-02-07 | $76.40 | $76.61 | $75.42 | $76.31 | $76.31 | 3,276,690 |
| 2023-02-06 | $75.55 | $77.21 | $75.29 | $77.18 | $77.18 | 4,530,899 |
| 2023-02-03 | $76.51 | $76.54 | $74.67 | $75.48 | $75.48 | 5,555,804 |
| 2023-02-02 | $76.80 | $77.00 | $75.21 | $75.90 | $75.90 | 7,882,508 |
| 2023-02-01 | $77.95 | $78.23 | $77.18 | $77.99 | $77.99 | 4,141,637 |
| 2023-01-31 | $78.42 | $78.51 | $77.33 | $78.36 | $78.36 | 4,144,920 |
| 2023-01-30 | $78.16 | $78.78 | $77.98 | $78.21 | $78.21 | 3,117,726 |
| 2023-01-27 | $77.70 | $78.27 | $76.70 | $77.89 | $77.89 | 4,273,522 |
| 2023-01-26 | $77.57 | $77.57 | $76.67 | $76.80 | $76.80 | 3,376,004 |
| 2023-01-25 | $76.92 | $77.89 | $76.61 | $77.87 | $77.87 | 3,287,890 |
| 2023-01-24 | $77.00 | $78.00 | $76.24 | $77.01 | $77.01 | 3,959,429 |
| 2023-01-23 | $77.46 | $77.96 | $77.00 | $77.40 | $77.40 | 2,750,036 |
| 2023-01-20 | $77.45 | $77.75 | $76.67 | $77.46 | $77.46 | 3,961,961 |
| 2023-01-19 | $78.52 | $78.65 | $77.29 | $77.45 | $77.45 | 3,865,527 |
| 2023-01-18 | $81.43 | $81.45 | $78.09 | $78.41 | $78.41 | 6,451,602 |
| 2023-01-17 | $82.40 | $82.99 | $81.75 | $81.86 | $81.86 | 3,880,350 |
| 2023-01-13 | $82.32 | $82.97 | $82.32 | $82.51 | $82.51 | 3,442,855 |
| 2023-01-12 | $83.93 | $83.93 | $82.36 | $82.53 | $82.53 | 3,928,425 |
| 2023-01-11 | $84.32 | $84.70 | $83.53 | $83.95 | $83.95 | 3,113,052 |
| 2023-01-10 | $85.14 | $85.25 | $83.96 | $84.05 | $84.05 | 2,470,340 |
| 2023-01-09 | $85.24 | $85.87 | $84.68 | $84.68 | $84.68 | 3,010,699 |
| 2023-01-06 | $85.01 | $86.22 | $85.01 | $85.96 | $85.42 | 2,290,916 |
| 2023-01-05 | $84.15 | $84.90 | $83.73 | $84.41 | $83.88 | 2,934,139 |
| 2023-01-04 | $82.85 | $84.43 | $82.85 | $83.89 | $83.36 | 3,445,912 |
| 2023-01-03 | $83.56 | $83.75 | $82.62 | $83.22 | $82.69 | 3,036,579 |
| 2022-12-30 | $84.49 | $84.70 | $83.29 | $83.85 | $83.85 | 2,475,981 |
| 2022-12-29 | $85.11 | $85.24 | $84.24 | $84.38 | $84.38 | 2,473,144 |
| 2022-12-28 | $86.30 | $86.56 | $84.67 | $84.76 | $84.76 | 1,707,319 |
| 2022-12-27 | $85.57 | $86.08 | $85.19 | $85.94 | $85.94 | 2,017,363 |
| 2022-12-23 | $85.15 | $85.52 | $84.87 | $85.41 | $85.41 | 1,477,477 |
| 2022-12-22 | $85.37 | $85.49 | $84.42 | $85.17 | $85.17 | 2,735,930 |
| 2022-12-21 | $83.89 | $85.56 | $83.20 | $85.36 | $85.36 | 4,221,791 |
| 2022-12-20 | $83.68 | $84.55 | $82.44 | $83.13 | $83.13 | 8,326,526 |
| 2022-12-19 | $86.90 | $87.92 | $86.53 | $87.12 | $87.12 | 4,570,434 |
| 2022-12-16 | $86.36 | $87.15 | $85.75 | $86.93 | $86.93 | 8,126,421 |
| 2022-12-15 | $87.01 | $87.41 | $85.61 | $86.95 | $86.95 | 4,681,376 |
| 2022-12-14 | $87.19 | $88.34 | $87.18 | $87.33 | $87.33 | 3,979,140 |
| 2022-12-13 | $86.93 | $87.55 | $86.41 | $86.97 | $86.97 | 3,818,671 |
| 2022-12-12 | $86.13 | $86.97 | $85.72 | $86.84 | $86.84 | 3,372,175 |
| 2022-12-09 | $87.34 | $87.59 | $85.78 | $85.84 | $85.84 | 3,100,975 |
| 2022-12-08 | $87.10 | $87.78 | $86.75 | $87.55 | $87.55 | 2,912,927 |
| 2022-12-07 | $85.87 | $87.30 | $85.72 | $87.22 | $87.22 | 4,279,578 |
| 2022-12-06 | $85.72 | $86.67 | $84.82 | $85.38 | $85.38 | 3,194,816 |
| 2022-12-05 | $85.66 | $86.58 | $85.41 | $86.30 | $86.30 | 3,119,068 |
| 2022-12-02 | $85.35 | $86.58 | $85.35 | $86.52 | $86.52 | 3,125,839 |
| 2022-12-01 | $85.24 | $86.73 | $84.49 | $85.42 | $85.42 | 3,802,882 |
| 2022-11-30 | $82.79 | $85.62 | $82.44 | $85.30 | $85.30 | 15,812,050 |
| 2022-11-29 | $82.62 | $83.40 | $82.43 | $82.84 | $82.84 | 2,936,257 |
| 2022-11-28 | $83.00 | $83.79 | $82.81 | $82.93 | $82.93 | 2,931,279 |
| 2022-11-25 | $83.25 | $83.60 | $82.64 | $82.97 | $82.97 | 1,319,937 |
| 2022-11-23 | $82.41 | $82.97 | $82.40 | $82.78 | $82.78 | 2,379,305 |
| 2022-11-22 | $82.25 | $82.86 | $81.91 | $82.17 | $82.17 | 2,718,017 |
| 2022-11-21 | $81.50 | $82.05 | $80.68 | $81.98 | $81.98 | 3,096,926 |
| 2022-11-18 | $80.43 | $81.46 | $80.19 | $81.03 | $81.03 | 2,978,843 |
| 2022-11-17 | $78.79 | $79.79 | $78.71 | $79.77 | $79.77 | 2,493,905 |
| 2022-11-16 | $77.99 | $79.90 | $77.95 | $79.06 | $79.06 | 3,954,345 |
| 2022-11-15 | $77.22 | $77.65 | $76.51 | $77.44 | $77.44 | 3,278,305 |
| 2022-11-14 | $77.50 | $78.93 | $76.94 | $76.97 | $76.97 | 3,950,106 |
| 2022-11-11 | $79.00 | $79.00 | $75.77 | $77.25 | $77.25 | 6,172,923 |
| 2022-11-10 | $81.00 | $81.26 | $77.80 | $79.58 | $79.58 | 6,696,343 |
| 2022-11-09 | $79.71 | $80.97 | $79.67 | $80.34 | $80.34 | 3,667,688 |
| 2022-11-08 | $79.04 | $80.22 | $78.99 | $79.56 | $79.56 | 2,869,574 |
| 2022-11-07 | $78.89 | $79.76 | $78.79 | $79.19 | $79.19 | 2,178,414 |
| 2022-11-04 | $79.28 | $79.98 | $78.31 | $79.06 | $79.06 | 2,856,480 |
| 2022-11-03 | $79.31 | $79.68 | $78.61 | $78.91 | $78.91 | 3,164,806 |
| 2022-11-02 | $80.20 | $80.95 | $78.66 | $79.81 | $79.81 | 4,252,733 |
| 2022-11-01 | $81.30 | $81.71 | $80.13 | $80.29 | $80.29 | 8,683,626 |
| 2022-10-31 | $80.93 | $82.10 | $80.92 | $81.58 | $81.58 | 4,106,476 |
| 2022-10-28 | $79.99 | $81.69 | $79.96 | $81.57 | $81.57 | 2,693,905 |
| 2022-10-27 | $78.80 | $80.38 | $78.55 | $79.87 | $79.87 | 4,727,977 |
| 2022-10-26 | $78.65 | $79.20 | $77.76 | $78.36 | $78.36 | 3,082,078 |
| 2022-10-25 | $77.42 | $78.55 | $76.97 | $78.30 | $78.30 | 3,389,682 |
| 2022-10-24 | $77.67 | $78.41 | $77.14 | $77.62 | $77.62 | 3,219,138 |
| 2022-10-21 | $76.60 | $77.64 | $76.34 | $77.04 | $77.04 | 2,907,084 |
| 2022-10-20 | $77.86 | $78.16 | $76.56 | $76.67 | $76.67 | 3,002,800 |
| 2022-10-19 | $78.39 | $78.90 | $77.65 | $78.13 | $78.13 | 2,282,843 |
| 2022-10-18 | $77.77 | $78.46 | $77.58 | $78.27 | $78.27 | 2,655,305 |
| 2022-10-17 | $78.15 | $78.52 | $76.85 | $77.41 | $77.41 | 3,490,434 |
| 2022-10-14 | $79.08 | $79.28 | $77.50 | $77.71 | $77.71 | 2,928,772 |
| 2022-10-13 | $76.92 | $79.13 | $76.71 | $78.82 | $78.82 | 3,396,452 |
| 2022-10-12 | $77.93 | $78.23 | $77.33 | $77.36 | $77.36 | 3,045,625 |
| 2022-10-11 | $76.44 | $77.94 | $76.44 | $77.39 | $77.39 | 3,173,215 |
| 2022-10-10 | $75.74 | $76.75 | $75.56 | $76.41 | $76.41 | 3,245,855 |
| 2022-10-07 | $75.06 | $75.70 | $74.42 | $75.35 | $75.35 | 3,755,475 |
| 2022-10-06 | $76.99 | $77.20 | $74.63 | $74.97 | $74.97 | 5,364,149 |
| 2022-10-05 | $78.39 | $78.49 | $77.15 | $77.69 | $77.69 | 2,788,620 |
| 2022-10-04 | $78.60 | $79.58 | $77.82 | $78.50 | $78.50 | 4,093,471 |
| 2022-10-03 | $77.06 | $78.72 | $76.53 | $78.48 | $78.48 | 4,069,084 |
| 2022-09-30 | $77.50 | $77.90 | $76.46 | $76.61 | $76.61 | 4,100,957 |
| 2022-09-29 | $78.96 | $79.08 | $77.57 | $77.71 | $77.71 | 3,515,667 |
| 2022-09-28 | $78.44 | $79.06 | $77.50 | $78.79 | $78.79 | 3,953,671 |
| 2022-09-27 | $79.00 | $80.13 | $77.83 | $77.97 | $77.97 | 4,108,422 |
| 2022-09-26 | $78.99 | $79.50 | $78.11 | $78.66 | $78.66 | 3,553,038 |
| 2022-09-23 | $80.09 | $80.54 | $78.30 | $79.17 | $79.17 | 4,795,387 |
| 2022-09-22 | $80.19 | $81.24 | $78.89 | $80.78 | $80.78 | 7,083,905 |
| 2022-09-21 | $77.98 | $81.04 | $77.04 | $79.72 | $79.72 | 14,038,655 |
| 2022-09-20 | $75.45 | $75.78 | $74.90 | $75.41 | $75.41 | 4,802,867 |
| 2022-09-19 | $75.31 | $75.91 | $75.14 | $75.83 | $75.83 | 2,907,519 |
| 2022-09-16 | $75.23 | $76.01 | $74.72 | $75.25 | $75.25 | 6,718,583 |
| 2022-09-15 | $74.61 | $75.20 | $73.78 | $75.07 | $75.07 | 4,664,914 |
| 2022-09-14 | $74.10 | $74.95 | $74.09 | $74.42 | $74.42 | 3,604,537 |
| 2022-09-13 | $75.70 | $76.03 | $74.06 | $74.35 | $74.35 | 3,344,830 |
| 2022-09-12 | $76.04 | $76.43 | $75.77 | $76.15 | $76.15 | 2,513,871 |
| 2022-09-09 | $75.86 | $76.48 | $75.05 | $75.91 | $75.91 | 2,436,114 |
| 2022-09-08 | $75.86 | $76.20 | $74.70 | $75.63 | $75.63 | 3,620,310 |
| 2022-09-07 | $75.42 | $76.39 | $74.88 | $76.28 | $76.28 | 4,348,828 |
| 2022-09-06 | $76.66 | $76.95 | $75.13 | $75.30 | $75.30 | 5,326,720 |
| 2022-09-02 | $77.63 | $78.40 | $76.43 | $76.72 | $76.72 | 3,946,532 |
| 2022-09-01 | $76.49 | $77.36 | $75.75 | $77.16 | $77.16 | 2,695,111 |
| 2022-08-31 | $77.28 | $77.86 | $76.69 | $76.80 | $76.80 | 4,307,278 |
| 2022-08-30 | $77.22 | $77.55 | $76.73 | $76.98 | $76.98 | 2,475,684 |
| 2022-08-29 | $76.01 | $77.69 | $75.78 | $77.22 | $77.22 | 2,699,810 |
| 2022-08-26 | $77.91 | $78.15 | $76.21 | $76.32 | $76.32 | 3,846,903 |
| 2022-08-25 | $78.23 | $78.35 | $77.16 | $77.90 | $77.90 | 3,132,496 |
| 2022-08-24 | $78.04 | $78.54 | $77.68 | $78.45 | $78.45 | 2,488,458 |
| 2022-08-23 | $77.53 | $78.00 | $77.15 | $77.87 | $77.87 | 2,400,367 |
| 2022-08-22 | $77.65 | $77.93 | $77.14 | $77.50 | $77.50 | 1,742,721 |
| 2022-08-19 | $77.71 | $78.36 | $77.44 | $77.97 | $77.97 | 2,646,187 |
| 2022-08-18 | $77.11 | $77.55 | $76.53 | $77.50 | $77.50 | 2,575,676 |
| 2022-08-17 | $77.47 | $77.92 | $77.10 | $77.14 | $77.14 | 2,387,847 |
| 2022-08-16 | $76.46 | $77.86 | $76.36 | $77.44 | $77.44 | 6,201,469 |
| 2022-08-15 | $76.86 | $77.21 | $76.24 | $76.64 | $76.64 | 5,688,499 |
| 2022-08-12 | $77.21 | $77.28 | $76.56 | $77.00 | $77.00 | 2,409,390 |
| 2022-08-11 | $77.69 | $78.24 | $76.93 | $76.96 | $76.96 | 2,762,584 |
| 2022-08-10 | $77.48 | $77.73 | $77.17 | $77.58 | $77.58 | 2,681,145 |
| 2022-08-09 | $76.54 | $77.71 | $76.50 | $77.03 | $77.03 | 2,758,464 |
| 2022-08-08 | $76.37 | $76.87 | $76.22 | $76.36 | $76.36 | 2,382,050 |
| 2022-08-05 | $75.80 | $76.19 | $75.02 | $76.17 | $76.17 | 2,266,053 |
| 2022-08-04 | $75.25 | $76.24 | $75.25 | $75.52 | $75.52 | 2,622,609 |
| 2022-08-03 | $75.44 | $75.80 | $75.08 | $75.60 | $75.60 | 4,030,869 |
| 2022-08-02 | $76.00 | $76.25 | $75.12 | $75.68 | $75.68 | 5,521,648 |
| 2022-08-01 | $74.82 | $76.14 | $74.81 | $75.70 | $75.70 | 3,769,919 |
| 2022-07-29 | $74.15 | $74.89 | $73.89 | $74.79 | $74.79 | 6,688,087 |
| 2022-07-28 | $73.86 | $74.85 | $73.57 | $74.60 | $74.60 | 3,087,581 |
| 2022-07-27 | $74.24 | $74.24 | $72.16 | $73.82 | $73.82 | 3,515,513 |
| 2022-07-26 | $73.19 | $74.53 | $72.63 | $74.41 | $74.41 | 2,954,919 |
| 2022-07-25 | $73.53 | $74.53 | $73.13 | $74.25 | $74.25 | 2,436,297 |
| 2022-07-22 | $73.23 | $73.76 | $72.85 | $73.63 | $73.63 | 2,521,492 |
| 2022-07-21 | $73.09 | $73.61 | $72.67 | $73.10 | $73.10 | 3,215,471 |
| 2022-07-20 | $74.43 | $74.62 | $73.05 | $73.40 | $73.40 | 3,585,436 |
| 2022-07-19 | $74.27 | $74.90 | $74.14 | $74.37 | $74.37 | 3,019,863 |
| 2022-07-18 | $74.53 | $74.97 | $73.88 | $73.95 | $73.95 | 2,671,721 |
| 2022-07-15 | $75.26 | $75.47 | $74.66 | $74.92 | $74.92 | 3,177,143 |
| 2022-07-14 | $75.15 | $75.77 | $74.29 | $74.70 | $74.70 | 4,554,735 |
| 2022-07-13 | $75.71 | $76.94 | $75.69 | $76.43 | $76.43 | 3,462,222 |
| 2022-07-12 | $75.81 | $76.79 | $75.67 | $75.92 | $75.92 | 2,371,401 |
| 2022-07-11 | $75.79 | $76.35 | $75.59 | $75.76 | $75.76 | 2,233,073 |
| 2022-07-08 | $75.73 | $76.57 | $75.51 | $75.54 | $75.54 | 2,939,311 |
| 2022-07-07 | $75.71 | $76.19 | $75.21 | $75.51 | $75.51 | 4,474,332 |
| 2022-07-06 | $75.51 | $76.73 | $75.50 | $76.22 | $75.68 | 5,939,945 |
| 2022-07-05 | $75.62 | $76.09 | $74.05 | $75.15 | $74.62 | 6,009,622 |
| 2022-07-01 | $75.82 | $75.96 | $74.82 | $75.79 | $75.25 | 5,353,537 |
| 2022-06-30 | $74.00 | $75.74 | $73.90 | $75.45 | $74.91 | 8,254,987 |
| 2022-06-29 | $71.53 | $75.00 | $71.50 | $74.72 | $74.19 | 10,605,358 |
| 2022-06-28 | $71.14 | $71.71 | $70.08 | $70.26 | $69.76 | 3,699,403 |
| 2022-06-27 | $70.57 | $71.11 | $70.23 | $71.04 | $70.54 | 2,875,655 |
| 2022-06-24 | $69.25 | $70.74 | $68.82 | $70.63 | $70.13 | 4,449,066 |
| 2022-06-23 | $68.27 | $69.16 | $67.99 | $68.98 | $68.49 | 3,461,423 |
| 2022-06-22 | $67.81 | $68.44 | $67.34 | $67.90 | $67.42 | 4,137,567 |
| 2022-06-21 | $67.32 | $68.28 | $66.51 | $67.85 | $67.37 | 3,915,295 |
| 2022-06-17 | $66.80 | $67.30 | $65.69 | $66.23 | $65.76 | 5,405,835 |
| 2022-06-16 | $65.92 | $67.11 | $64.94 | $66.75 | $66.28 | 3,859,005 |
| 2022-06-15 | $66.50 | $67.16 | $65.84 | $66.34 | $65.87 | 2,869,547 |
| 2022-06-14 | $67.17 | $67.48 | $65.83 | $66.45 | $65.98 | 3,042,338 |
| 2022-06-13 | $67.64 | $68.16 | $66.78 | $67.06 | $66.58 | 3,834,644 |
| 2022-06-10 | $67.28 | $68.82 | $67.22 | $68.38 | $67.89 | 3,362,328 |
| 2022-06-09 | $69.10 | $69.49 | $67.89 | $67.93 | $67.45 | 3,121,095 |
| 2022-06-08 | $69.13 | $69.39 | $68.52 | $68.90 | $68.41 | 2,630,121 |
| 2022-06-07 | $68.07 | $69.28 | $68.00 | $69.16 | $68.67 | 2,630,606 |
| 2022-06-06 | $68.71 | $68.94 | $68.12 | $68.77 | $68.28 | 2,154,178 |
| 2022-06-03 | $68.66 | $69.04 | $67.80 | $68.39 | $67.90 | 2,410,564 |
| 2022-06-02 | $69.08 | $69.26 | $67.27 | $68.68 | $68.19 | 3,350,412 |
| 2022-06-01 | $69.80 | $69.91 | $68.03 | $69.12 | $68.63 | 3,431,151 |
| 2022-05-31 | $69.54 | $70.22 | $68.65 | $69.85 | $69.35 | 5,973,968 |
| 2022-05-27 | $69.40 | $69.93 | $69.13 | $69.89 | $69.39 | 2,667,689 |
| 2022-05-26 | $69.19 | $70.23 | $68.96 | $69.46 | $68.97 | 2,635,874 |
| 2022-05-25 | $69.13 | $69.51 | $68.71 | $69.26 | $68.77 | 2,876,559 |
| 2022-05-24 | $67.74 | $69.19 | $67.69 | $69.14 | $68.65 | 2,345,788 |
| 2022-05-23 | $67.77 | $68.52 | $67.33 | $67.48 | $67.00 | 3,504,868 |
| 2022-05-20 | $66.59 | $67.23 | $65.51 | $67.01 | $66.53 | 4,804,135 |
| 2022-05-19 | $66.30 | $66.71 | $65.05 | $66.13 | $65.66 | 4,364,767 |
| 2022-05-18 | $72.53 | $72.65 | $67.14 | $67.57 | $67.09 | 5,645,646 |
| 2022-05-17 | $73.11 | $73.17 | $70.80 | $72.91 | $72.39 | 4,173,799 |
| 2022-05-16 | $73.10 | $73.62 | $72.84 | $73.46 | $72.94 | 3,379,023 |
| 2022-05-13 | $72.38 | $73.15 | $71.95 | $73.10 | $72.58 | 3,366,737 |
| 2022-05-12 | $72.14 | $72.86 | $71.50 | $72.21 | $71.70 | 3,218,164 |
| 2022-05-11 | $71.40 | $72.61 | $71.15 | $71.80 | $71.29 | 2,656,583 |
| 2022-05-10 | $73.21 | $73.99 | $71.51 | $71.74 | $71.23 | 3,472,335 |
| 2022-05-09 | $71.15 | $73.74 | $70.95 | $73.50 | $72.98 | 6,106,005 |
| 2022-05-06 | $70.47 | $71.51 | $70.47 | $71.40 | $70.89 | 2,759,581 |
| 2022-05-05 | $70.78 | $71.22 | $70.36 | $70.75 | $70.25 | 3,169,607 |
| 2022-05-04 | $69.69 | $70.87 | $69.57 | $70.81 | $70.31 | 3,011,208 |
| 2022-05-03 | $69.39 | $70.40 | $68.98 | $69.65 | $69.16 | 3,703,472 |
| 2022-05-02 | $72.15 | $72.19 | $68.92 | $69.48 | $68.99 | 4,443,424 |
| 2022-04-29 | $71.97 | $72.17 | $70.64 | $70.73 | $70.23 | 2,771,506 |
| 2022-04-28 | $71.87 | $72.29 | $71.45 | $72.27 | $71.76 | 3,216,345 |
| 2022-04-27 | $71.60 | $72.30 | $71.28 | $71.36 | $70.85 | 5,876,054 |
| 2022-04-26 | $72.34 | $72.65 | $71.01 | $71.03 | $70.53 | 3,789,853 |
| 2022-04-25 | $72.50 | $72.88 | $71.42 | $72.20 | $71.69 | 3,814,264 |
| 2022-04-22 | $73.24 | $73.42 | $72.45 | $72.50 | $71.99 | 3,399,767 |
| 2022-04-21 | $72.86 | $73.80 | $72.61 | $73.19 | $72.67 | 2,728,614 |
| 2022-04-20 | $71.79 | $72.93 | $71.79 | $72.83 | $72.31 | 2,925,113 |
| 2022-04-19 | $70.90 | $71.80 | $70.82 | $71.72 | $71.21 | 3,297,456 |
| 2022-04-18 | $70.95 | $71.30 | $70.57 | $70.84 | $70.34 | 2,860,654 |
| 2022-04-14 | $71.00 | $71.24 | $70.55 | $70.92 | $70.42 | 6,956,565 |
| 2022-04-13 | $70.23 | $70.75 | $69.83 | $70.68 | $70.18 | 3,104,634 |
| 2022-04-12 | $70.28 | $70.93 | $69.80 | $70.43 | $69.93 | 3,677,287 |
| 2022-04-11 | $70.66 | $70.96 | $69.93 | $70.51 | $70.01 | 3,154,676 |
| 2022-04-08 | $69.94 | $70.43 | $69.35 | $70.17 | $69.67 | 4,041,048 |
| 2022-04-07 | $69.37 | $69.90 | $69.00 | $69.75 | $69.25 | 3,256,250 |
| 2022-04-06 | $69.25 | $70.06 | $68.91 | $69.73 | $68.73 | 3,944,805 |
| 2022-04-05 | $68.35 | $69.90 | $68.34 | $69.16 | $68.17 | 3,334,665 |
| 2022-04-04 | $68.63 | $68.72 | $67.61 | $68.49 | $67.51 | 2,542,024 |
| 2022-04-01 | $67.92 | $68.90 | $67.46 | $68.85 | $67.86 | 2,380,591 |
| 2022-03-31 | $67.86 | $68.41 | $67.70 | $67.72 | $66.75 | 3,027,385 |
| 2022-03-30 | $67.54 | $67.96 | $67.00 | $67.94 | $66.97 | 2,966,368 |
| 2022-03-29 | $67.18 | $67.67 | $66.88 | $67.66 | $66.69 | 2,568,348 |
| 2022-03-28 | $67.35 | $67.43 | $66.38 | $66.86 | $65.90 | 2,807,486 |
| 2022-03-25 | $66.64 | $67.84 | $66.50 | $67.39 | $66.43 | 4,032,553 |
| 2022-03-24 | $64.49 | $66.65 | $64.42 | $66.36 | $65.41 | 5,427,223 |
| 2022-03-23 | $65.30 | $66.31 | $63.83 | $64.23 | $63.31 | 7,668,505 |
| 2022-03-22 | $62.83 | $63.18 | $61.86 | $62.68 | $61.78 | 5,639,156 |
| 2022-03-21 | $62.74 | $63.34 | $62.11 | $62.82 | $61.92 | 4,489,496 |
| 2022-03-18 | $63.25 | $63.29 | $61.67 | $62.41 | $61.52 | 6,929,583 |
| 2022-03-17 | $62.61 | $63.52 | $62.39 | $63.22 | $62.32 | 3,712,798 |
| 2022-03-16 | $63.33 | $63.38 | $61.91 | $62.65 | $61.75 | 3,631,295 |
| 2022-03-15 | $63.16 | $63.49 | $62.76 | $63.28 | $62.37 | 3,143,348 |
| 2022-03-14 | $62.68 | $63.38 | $62.16 | $62.57 | $61.67 | 3,156,162 |
| 2022-03-11 | $63.08 | $63.76 | $62.20 | $62.27 | $61.38 | 3,535,517 |
| 2022-03-10 | $63.77 | $63.93 | $62.50 | $63.10 | $62.20 | 3,560,291 |
| 2022-03-09 | $64.48 | $65.39 | $64.01 | $64.11 | $63.19 | 3,761,250 |
| 2022-03-08 | $67.36 | $67.71 | $63.72 | $63.76 | $62.85 | 6,768,767 |
| 2022-03-07 | $67.61 | $68.27 | $66.76 | $67.67 | $66.70 | 4,374,104 |
| 2022-03-04 | $67.32 | $68.68 | $67.13 | $68.12 | $67.15 | 4,240,884 |
| 2022-03-03 | $67.64 | $68.79 | $67.43 | $68.27 | $67.29 | 3,754,464 |
| 2022-03-02 | $66.55 | $67.76 | $66.18 | $67.46 | $66.49 | 3,108,170 |
| 2022-03-01 | $66.90 | $67.53 | $66.42 | $66.82 | $65.86 | 3,474,437 |
| 2022-02-28 | $66.99 | $67.69 | $66.67 | $67.43 | $66.47 | 6,353,934 |
| 2022-02-25 | $65.77 | $68.04 | $65.70 | $67.99 | $67.02 | 3,892,564 |
| 2022-02-24 | $66.86 | $67.02 | $64.45 | $65.56 | $64.62 | 4,956,527 |
| 2022-02-23 | $67.50 | $67.66 | $67.01 | $67.11 | $66.15 | 2,849,795 |
| 2022-02-22 | $68.08 | $68.58 | $66.92 | $67.34 | $66.38 | 3,638,527 |
| 2022-02-18 | $67.51 | $68.38 | $67.50 | $68.15 | $67.17 | 2,942,467 |
| 2022-02-17 | $66.87 | $68.07 | $66.63 | $67.79 | $66.82 | 3,176,959 |
| 2022-02-16 | $66.95 | $67.63 | $66.22 | $66.76 | $65.80 | 3,060,646 |
| 2022-02-15 | $67.69 | $67.97 | $66.80 | $67.00 | $66.04 | 2,688,522 |
| 2022-02-14 | $68.27 | $68.48 | $66.62 | $67.63 | $66.66 | 3,001,272 |
| 2022-02-11 | $67.22 | $68.53 | $67.09 | $68.06 | $67.09 | 4,301,492 |
| 2022-02-10 | $67.96 | $68.38 | $66.85 | $67.08 | $66.12 | 4,477,191 |
| 2022-02-09 | $68.56 | $68.80 | $68.01 | $68.17 | $67.19 | 2,655,207 |
| 2022-02-08 | $68.45 | $68.76 | $68.09 | $68.43 | $67.45 | 2,466,002 |
| 2022-02-07 | $68.25 | $68.33 | $67.49 | $68.14 | $67.17 | 3,149,584 |
| 2022-02-04 | $68.80 | $68.93 | $67.32 | $67.92 | $66.95 | 2,823,038 |
| 2022-02-03 | $68.98 | $69.59 | $68.66 | $69.05 | $68.06 | 3,600,963 |
| 2022-02-02 | $68.12 | $69.05 | $68.00 | $68.77 | $67.79 | 2,898,513 |
| 2022-02-01 | $68.72 | $68.93 | $67.59 | $68.25 | $67.27 | 3,577,951 |
| 2022-01-31 | $68.82 | $69.05 | $68.03 | $68.68 | $67.70 | 3,856,830 |
| 2022-01-28 | $68.26 | $69.40 | $67.72 | $69.38 | $68.39 | 3,473,742 |
| 2022-01-27 | $68.18 | $69.13 | $67.95 | $68.35 | $67.37 | 2,608,557 |
| 2022-01-26 | $68.00 | $68.67 | $67.45 | $67.80 | $66.83 | 3,680,391 |
| 2022-01-25 | $68.21 | $68.67 | $67.44 | $68.34 | $67.36 | 3,968,476 |
| 2022-01-24 | $68.98 | $69.73 | $67.26 | $68.55 | $67.57 | 4,706,901 |
| 2022-01-21 | $69.23 | $69.85 | $68.78 | $69.03 | $68.04 | 8,034,309 |
| 2022-01-20 | $69.10 | $69.31 | $68.43 | $68.48 | $67.50 | 3,801,638 |
| 2022-01-19 | $69.16 | $69.83 | $68.78 | $69.15 | $68.16 | 2,611,699 |
| 2022-01-18 | $69.42 | $69.68 | $68.51 | $69.26 | $68.27 | 3,300,003 |
| 2022-01-14 | $68.94 | $69.95 | $68.79 | $69.90 | $68.90 | 3,466,611 |
| 2022-01-13 | $68.37 | $69.34 | $68.07 | $68.90 | $67.91 | 3,010,125 |
| 2022-01-12 | $68.26 | $68.46 | $67.76 | $68.33 | $67.35 | 2,919,188 |
| 2022-01-11 | $68.96 | $69.08 | $67.40 | $68.53 | $67.55 | 2,891,672 |
| 2022-01-10 | $68.59 | $69.39 | $68.52 | $68.77 | $67.79 | 4,442,137 |
| 2022-01-07 | $68.09 | $69.34 | $67.70 | $68.57 | $67.59 | 4,973,088 |
| 2022-01-06 | $68.95 | $69.66 | $68.36 | $68.49 | $67.01 | 4,417,205 |
| 2022-01-05 | $68.14 | $69.37 | $68.10 | $68.80 | $67.31 | 5,202,483 |
| 2022-01-04 | $67.27 | $68.66 | $67.25 | $67.89 | $66.42 | 4,659,016 |
| 2022-01-03 | $67.20 | $67.31 | $65.89 | $67.26 | $65.81 | 4,013,299 |
| 2021-12-31 | $67.01 | $67.53 | $66.80 | $67.38 | $65.93 | 2,017,176 |
| 2021-12-30 | $67.19 | $67.37 | $66.68 | $67.05 | $65.60 | 1,822,914 |
| 2021-12-29 | $67.08 | $67.27 | $66.71 | $67.02 | $65.57 | 1,871,503 |
| 2021-12-28 | $66.04 | $66.92 | $66.04 | $66.89 | $65.45 | 1,929,132 |
| 2021-12-27 | $66.16 | $66.37 | $65.73 | $66.06 | $64.63 | 2,503,135 |
| 2021-12-23 | $66.00 | $66.23 | $65.83 | $65.99 | $64.57 | 2,332,189 |
| 2021-12-22 | $65.09 | $65.72 | $64.58 | $65.70 | $64.28 | 3,885,400 |
| 2021-12-21 | $64.50 | $65.58 | $63.90 | $65.06 | $63.66 | 6,915,236 |
| 2021-12-20 | $67.12 | $68.01 | $67.03 | $67.79 | $66.33 | 3,891,426 |
| 2021-12-17 | $68.79 | $69.68 | $67.63 | $67.65 | $66.19 | 6,565,377 |
| 2021-12-16 | $67.14 | $68.88 | $66.75 | $68.86 | $67.37 | 4,705,384 |
| 2021-12-15 | $66.09 | $67.39 | $66.04 | $67.34 | $65.89 | 4,700,931 |
| 2021-12-14 | $65.99 | $66.28 | $65.62 | $65.91 | $64.49 | 4,487,685 |
| 2021-12-13 | $64.70 | $66.17 | $64.26 | $65.93 | $64.51 | 4,602,073 |
| 2021-12-10 | $64.36 | $64.90 | $64.13 | $64.76 | $63.36 | 2,784,290 |
| 2021-12-09 | $64.24 | $64.36 | $63.68 | $63.97 | $62.59 | 2,685,957 |
| 2021-12-08 | $64.56 | $65.03 | $63.49 | $64.21 | $62.82 | 2,484,594 |
| 2021-12-07 | $64.24 | $65.02 | $63.84 | $64.57 | $63.18 | 2,863,824 |
| 2021-12-06 | $64.36 | $65.06 | $64.28 | $64.44 | $63.05 | 3,516,393 |
| 2021-12-03 | $63.19 | $64.24 | $63.09 | $64.23 | $62.84 | 4,066,994 |
| 2021-12-02 | $61.89 | $63.11 | $61.81 | $62.86 | $61.50 | 4,692,339 |
| 2021-12-01 | $61.96 | $62.56 | $61.41 | $61.43 | $60.10 | 3,386,530 |
| 2021-11-30 | $63.23 | $63.34 | $61.69 | $61.77 | $60.44 | 9,085,829 |
| 2021-11-29 | $62.92 | $63.55 | $62.36 | $63.52 | $62.15 | 3,536,266 |
| 2021-11-26 | $63.24 | $64.09 | $62.61 | $62.76 | $61.41 | 1,704,133 |
| 2021-11-24 | $63.51 | $63.68 | $62.89 | $63.30 | $61.93 | 1,484,463 |
| 2021-11-23 | $62.99 | $63.69 | $62.93 | $63.44 | $62.07 | 2,025,986 |
| 2021-11-22 | $62.00 | $63.43 | $61.88 | $62.88 | $61.52 | 1,936,630 |
| 2021-11-19 | $63.21 | $63.74 | $62.01 | $62.04 | $60.70 | 2,656,785 |
| 2021-11-18 | $62.89 | $63.30 | $62.62 | $62.90 | $61.54 | 1,844,579 |
| 2021-11-17 | $63.18 | $63.31 | $62.90 | $63.12 | $61.76 | 1,925,694 |
| 2021-11-16 | $63.78 | $63.78 | $63.23 | $63.26 | $61.89 | 2,020,066 |
| 2021-11-15 | $63.23 | $63.83 | $63.00 | $63.70 | $62.33 | 1,751,224 |
| 2021-11-12 | $63.05 | $63.53 | $62.64 | $63.24 | $61.87 | 2,899,108 |
| 2021-11-11 | $63.26 | $63.95 | $62.72 | $62.90 | $61.54 | 2,726,815 |
| 2021-11-10 | $63.39 | $63.95 | $63.01 | $63.53 | $62.16 | 2,447,257 |
| 2021-11-09 | $62.89 | $63.26 | $62.53 | $63.17 | $61.81 | 1,779,637 |
| 2021-11-08 | $62.66 | $62.80 | $62.02 | $62.64 | $61.29 | 1,911,746 |
| 2021-11-05 | $62.80 | $62.92 | $62.41 | $62.65 | $61.30 | 2,048,355 |
| 2021-11-04 | $63.00 | $63.40 | $62.39 | $62.71 | $61.36 | 2,627,437 |
| 2021-11-03 | $62.69 | $63.26 | $62.61 | $63.14 | $61.78 | 2,196,385 |
| 2021-11-02 | $62.46 | $62.80 | $62.11 | $62.63 | $61.28 | 2,146,181 |
| 2021-11-01 | $61.82 | $62.39 | $61.82 | $62.29 | $60.95 | 1,960,914 |
| 2021-10-29 | $61.91 | $62.47 | $61.76 | $61.80 | $60.47 | 2,470,447 |
| 2021-10-28 | $61.51 | $62.15 | $61.41 | $62.04 | $60.70 | 2,473,532 |
| 2021-10-27 | $62.37 | $62.66 | $61.20 | $61.30 | $59.98 | 2,593,148 |
| 2021-10-26 | $61.97 | $62.32 | $61.89 | $62.09 | $60.75 | 2,599,988 |
| 2021-10-25 | $62.52 | $62.56 | $61.70 | $61.89 | $60.55 | 3,888,443 |
| 2021-10-22 | $62.50 | $63.07 | $62.45 | $62.68 | $61.33 | 2,028,895 |
| 2021-10-21 | $62.84 | $62.90 | $62.16 | $62.49 | $61.14 | 2,268,006 |
| 2021-10-20 | $61.78 | $62.90 | $61.78 | $62.71 | $61.36 | 2,645,900 |
| 2021-10-19 | $61.48 | $61.80 | $61.26 | $61.69 | $60.36 | 1,945,290 |
| 2021-10-18 | $62.08 | $62.23 | $61.50 | $61.52 | $60.19 | 3,164,244 |
| 2021-10-15 | $62.48 | $62.62 | $61.90 | $62.16 | $60.82 | 6,426,088 |
| 2021-10-14 | $62.02 | $62.48 | $61.88 | $62.36 | $61.01 | 2,608,472 |
| 2021-10-13 | $62.01 | $62.35 | $61.16 | $61.86 | $60.52 | 3,198,659 |
| 2021-10-12 | $61.84 | $62.77 | $61.64 | $62.14 | $60.80 | 4,557,278 |
| 2021-10-11 | $61.49 | $62.10 | $61.33 | $61.69 | $60.36 | 2,879,769 |
| 2021-10-08 | $61.36 | $62.01 | $61.08 | $61.46 | $60.13 | 2,559,988 |
| 2021-10-07 | $61.70 | $61.77 | $61.14 | $61.32 | $60.00 | 3,872,171 |
| 2021-10-06 | $61.51 | $62.19 | $61.09 | $62.13 | $60.29 | 3,099,941 |
| 2021-10-05 | $61.43 | $61.77 | $61.08 | $61.54 | $59.72 | 4,137,027 |
| 2021-10-04 | $60.59 | $61.58 | $60.50 | $61.45 | $59.63 | 4,943,926 |
| 2021-10-01 | $60.81 | $60.88 | $59.90 | $60.62 | $58.82 | 4,769,164 |
| 2021-09-30 | $60.87 | $61.16 | $59.82 | $59.82 | $58.05 | 4,066,509 |
| 2021-09-29 | $59.14 | $61.25 | $59.14 | $60.77 | $58.97 | 4,632,406 |
| 2021-09-28 | $59.81 | $59.96 | $58.85 | $59.33 | $57.57 | 3,270,081 |
| 2021-09-27 | $60.57 | $60.92 | $59.53 | $59.65 | $57.88 | 4,018,967 |
| 2021-09-24 | $60.32 | $60.73 | $60.22 | $60.54 | $58.74 | 3,154,455 |
| 2021-09-23 | $60.18 | $60.64 | $59.65 | $60.28 | $58.49 | 5,039,843 |
| 2021-09-22 | $59.79 | $60.71 | $58.70 | $59.92 | $58.14 | 5,660,550 |
| 2021-09-21 | $58.14 | $58.48 | $57.47 | $58.01 | $56.29 | 7,307,694 |
| 2021-09-20 | $58.72 | $59.21 | $58.48 | $58.75 | $57.01 | 3,643,299 |
| 2021-09-17 | $58.51 | $59.19 | $58.30 | $58.92 | $57.17 | 6,750,571 |
| 2021-09-16 | $58.75 | $59.26 | $58.25 | $58.72 | $56.98 | 2,533,340 |
| 2021-09-15 | $58.72 | $59.24 | $58.61 | $58.72 | $56.98 | 2,506,140 |
| 2021-09-14 | $58.80 | $59.23 | $58.60 | $58.77 | $57.03 | 7,179,198 |
| 2021-09-13 | $58.15 | $58.80 | $57.82 | $58.63 | $56.89 | 6,841,444 |
| 2021-09-10 | $58.29 | $58.80 | $57.83 | $58.43 | $56.70 | 3,640,855 |
| 2021-09-09 | $59.01 | $59.49 | $58.44 | $58.45 | $56.72 | 5,723,645 |
| 2021-09-08 | $58.00 | $59.74 | $57.93 | $59.38 | $57.62 | 9,179,868 |
| 2021-09-07 | $57.58 | $57.74 | $56.67 | $56.79 | $55.11 | 3,925,493 |
| 2021-09-03 | $57.96 | $58.11 | $57.54 | $57.77 | $56.06 | 2,270,909 |
| 2021-09-02 | $57.71 | $58.38 | $57.71 | $57.92 | $56.20 | 2,579,896 |
| 2021-09-01 | $57.92 | $58.01 | $57.31 | $57.70 | $55.99 | 2,444,741 |
| 2021-08-31 | $57.64 | $57.83 | $57.32 | $57.81 | $56.10 | 6,098,443 |
| 2021-08-30 | $57.58 | $58.00 | $57.43 | $57.58 | $55.87 | 2,605,299 |
| 2021-08-27 | $57.21 | $57.82 | $56.95 | $57.73 | $56.02 | 2,878,165 |
| 2021-08-26 | $58.01 | $58.03 | $57.04 | $57.30 | $55.60 | 4,820,237 |
| 2021-08-25 | $58.23 | $58.39 | $57.99 | $58.16 | $56.44 | 2,539,248 |
| 2021-08-24 | $59.51 | $59.51 | $58.31 | $58.42 | $56.69 | 3,016,805 |
| 2021-08-23 | $60.17 | $60.20 | $59.55 | $59.60 | $57.83 | 2,275,933 |
| 2021-08-20 | $60.33 | $60.84 | $59.90 | $60.30 | $58.51 | 3,151,719 |
| 2021-08-19 | $59.30 | $60.25 | $59.29 | $60.13 | $58.35 | 2,620,417 |
| 2021-08-18 | $60.68 | $60.73 | $59.23 | $59.28 | $57.52 | 3,578,355 |
| 2021-08-17 | $60.19 | $61.01 | $60.01 | $60.86 | $59.06 | 2,880,187 |
| 2021-08-16 | $59.92 | $60.33 | $59.81 | $60.13 | $58.35 | 2,468,443 |
| 2021-08-13 | $59.20 | $59.94 | $59.04 | $59.84 | $58.07 | 2,202,731 |
| 2021-08-12 | $58.97 | $59.34 | $58.88 | $58.95 | $57.20 | 2,047,484 |
| 2021-08-11 | $58.66 | $59.36 | $58.58 | $59.05 | $57.30 | 2,435,746 |
| 2021-08-10 | $58.23 | $58.56 | $58.04 | $58.49 | $56.76 | 2,677,317 |
| 2021-08-09 | $58.05 | $58.41 | $57.93 | $58.35 | $56.62 | 1,958,642 |
| 2021-08-06 | $57.60 | $58.45 | $57.60 | $57.87 | $56.15 | 3,114,155 |
| 2021-08-05 | $57.57 | $57.93 | $57.45 | $57.58 | $55.87 | 2,899,654 |
| 2021-08-04 | $59.30 | $59.30 | $57.59 | $57.63 | $55.92 | 4,681,267 |
| 2021-08-03 | $59.37 | $59.96 | $59.13 | $59.39 | $57.63 | 2,623,933 |
| 2021-08-02 | $58.84 | $59.43 | $58.71 | $59.37 | $57.61 | 3,720,535 |
| 2021-07-30 | $59.10 | $59.35 | $58.77 | $58.86 | $57.11 | 3,325,638 |
| 2021-07-29 | $59.01 | $59.31 | $58.72 | $58.91 | $57.16 | 2,218,691 |
| 2021-07-28 | $59.23 | $59.49 | $58.66 | $58.82 | $57.08 | 2,844,529 |
| 2021-07-27 | $59.36 | $60.04 | $59.13 | $59.55 | $57.78 | 2,337,630 |
| 2021-07-26 | $59.34 | $59.64 | $59.21 | $59.32 | $57.56 | 2,171,865 |
| 2021-07-23 | $58.83 | $59.61 | $58.56 | $59.40 | $57.64 | 2,466,426 |
| 2021-07-22 | $58.78 | $59.04 | $58.43 | $58.80 | $57.06 | 1,933,994 |
| 2021-07-21 | $59.86 | $59.96 | $58.92 | $58.99 | $57.24 | 4,272,648 |
| 2021-07-20 | $60.99 | $61.58 | $59.88 | $59.92 | $58.14 | 4,422,556 |
| 2021-07-19 | $60.01 | $60.83 | $59.53 | $60.73 | $58.93 | 4,381,404 |
| 2021-07-16 | $59.87 | $60.14 | $59.76 | $60.05 | $58.27 | 3,324,251 |
| 2021-07-15 | $59.28 | $59.85 | $58.96 | $59.78 | $58.01 | 2,448,730 |
| 2021-07-14 | $58.85 | $59.42 | $58.54 | $59.27 | $57.51 | 3,681,704 |
| 2021-07-13 | $59.20 | $59.75 | $58.98 | $59.13 | $57.38 | 3,538,481 |
| 2021-07-12 | $59.66 | $59.73 | $58.97 | $59.27 | $57.51 | 2,775,949 |
| 2021-07-09 | $59.64 | $60.09 | $59.50 | $59.70 | $57.93 | 3,037,260 |
| 2021-07-08 | $59.85 | $60.69 | $59.46 | $59.66 | $57.89 | 2,755,276 |
| 2021-07-07 | $59.80 | $60.76 | $59.70 | $60.39 | $58.10 | 3,793,621 |
| 2021-07-06 | $60.12 | $60.39 | $59.61 | $59.84 | $57.57 | 4,172,520 |
| 2021-07-02 | $60.52 | $60.65 | $60.11 | $60.22 | $57.94 | 3,086,765 |
| 2021-07-01 | $60.95 | $61.00 | $60.11 | $60.22 | $57.94 | 3,446,843 |
| 2021-06-30 | $59.95 | $61.67 | $59.91 | $60.93 | $58.62 | 7,163,688 |
| 2021-06-29 | $60.59 | $60.89 | $59.77 | $60.03 | $57.76 | 3,715,370 |
| 2021-06-28 | $59.75 | $60.70 | $59.72 | $60.55 | $58.26 | 4,843,384 |
| 2021-06-25 | $59.03 | $59.67 | $58.96 | $59.63 | $57.37 | 3,047,414 |
| 2021-06-24 | $59.07 | $59.32 | $58.83 | $59.15 | $56.91 | 3,121,433 |
| 2021-06-23 | $60.07 | $60.13 | $59.20 | $59.21 | $56.97 | 3,058,860 |
| 2021-06-22 | $60.21 | $60.48 | $60.01 | $60.21 | $57.93 | 3,433,137 |
| 2021-06-21 | $60.15 | $60.44 | $59.78 | $60.14 | $57.86 | 2,926,427 |
| 2021-06-18 | $60.76 | $60.96 | $59.76 | $59.76 | $57.50 | 5,417,025 |
| 2021-06-17 | $61.04 | $61.35 | $60.41 | $61.10 | $58.79 | 3,149,168 |
| 2021-06-16 | $62.37 | $62.39 | $61.11 | $61.15 | $58.83 | 3,840,756 |
| 2021-06-15 | $62.75 | $62.85 | $62.07 | $62.14 | $59.79 | 5,381,546 |
| 2021-06-14 | $62.40 | $62.70 | $61.95 | $62.65 | $60.28 | 2,020,309 |
| 2021-06-11 | $62.68 | $62.81 | $62.06 | $62.52 | $60.15 | 2,602,344 |
| 2021-06-10 | $62.14 | $63.00 | $61.97 | $62.57 | $60.20 | 2,880,690 |
| 2021-06-09 | $61.78 | $63.06 | $61.61 | $62.12 | $59.77 | 6,910,823 |
| 2021-06-08 | $63.81 | $63.88 | $63.02 | $63.19 | $60.80 | 2,263,223 |
| 2021-06-07 | $64.13 | $64.18 | $63.33 | $63.72 | $61.31 | 3,493,196 |
| 2021-06-04 | $63.80 | $64.40 | $63.71 | $64.03 | $61.60 | 4,104,648 |
| 2021-06-03 | $63.44 | $63.93 | $63.12 | $63.80 | $61.38 | 4,177,017 |
| 2021-06-02 | $62.80 | $63.87 | $62.57 | $63.49 | $61.09 | 5,019,685 |
| 2021-06-01 | $63.16 | $63.40 | $62.47 | $62.66 | $60.29 | 3,239,670 |
| 2021-05-28 | $62.45 | $63.26 | $62.42 | $62.86 | $60.48 | 2,934,359 |
| 2021-05-27 | $62.84 | $63.41 | $62.20 | $62.28 | $59.92 | 3,535,393 |
| 2021-05-26 | $62.84 | $63.10 | $62.64 | $62.83 | $60.45 | 2,876,803 |
| 2021-05-25 | $63.05 | $63.20 | $62.32 | $62.85 | $60.47 | 2,596,087 |
| 2021-05-24 | $63.28 | $63.64 | $63.04 | $63.05 | $60.66 | 1,816,491 |
| 2021-05-21 | $63.06 | $63.88 | $62.95 | $63.13 | $60.74 | 2,701,100 |
| 2021-05-20 | $62.70 | $63.38 | $62.39 | $62.90 | $60.52 | 3,202,103 |
| 2021-05-19 | $62.74 | $63.04 | $62.17 | $62.60 | $60.23 | 2,743,150 |
| 2021-05-18 | $62.70 | $63.17 | $62.33 | $62.93 | $60.55 | 3,116,099 |
| 2021-05-17 | $63.10 | $63.61 | $62.54 | $62.79 | $60.41 | 4,006,474 |
| 2021-05-14 | $64.13 | $64.65 | $63.37 | $63.40 | $61.00 | 3,233,286 |
| 2021-05-13 | $62.69 | $64.65 | $62.44 | $63.98 | $61.56 | 5,331,296 |
| 2021-05-12 | $63.19 | $63.64 | $62.75 | $62.96 | $60.58 | 3,365,713 |
| 2021-05-11 | $64.06 | $64.30 | $62.82 | $63.11 | $60.72 | 3,651,790 |
| 2021-05-10 | $63.18 | $64.14 | $63.16 | $63.83 | $61.41 | 2,431,570 |
| 2021-05-07 | $63.35 | $63.68 | $62.40 | $63.05 | $60.66 | 3,575,021 |
| 2021-05-06 | $62.50 | $64.24 | $62.39 | $63.64 | $61.23 | 7,476,938 |
| 2021-05-05 | $61.66 | $61.91 | $61.04 | $61.83 | $59.49 | 1,996,968 |
| 2021-05-04 | $61.82 | $62.26 | $61.33 | $61.80 | $59.46 | 3,528,563 |
| 2021-05-03 | $60.86 | $62.03 | $60.86 | $61.60 | $59.27 | 3,128,445 |
| 2021-04-30 | $61.52 | $61.62 | $60.62 | $60.86 | $58.55 | 4,829,056 |
| 2021-04-29 | $60.87 | $61.66 | $60.80 | $61.43 | $59.10 | 3,488,995 |
| 2021-04-28 | $60.90 | $61.34 | $60.53 | $60.80 | $58.50 | 2,747,957 |
| 2021-04-27 | $60.42 | $60.75 | $60.14 | $60.54 | $58.25 | 3,804,068 |
| 2021-04-26 | $61.35 | $61.42 | $60.44 | $60.54 | $58.25 | 4,074,217 |
| 2021-04-23 | $61.86 | $62.11 | $61.12 | $61.26 | $58.94 | 3,117,553 |
| 2021-04-22 | $62.65 | $62.75 | $62.00 | $62.03 | $59.68 | 3,676,439 |
| 2021-04-21 | $62.58 | $63.17 | $62.36 | $62.76 | $60.38 | 5,046,247 |
| 2021-04-20 | $61.25 | $62.86 | $61.13 | $62.30 | $59.94 | 5,510,929 |
| 2021-04-19 | $61.16 | $61.54 | $60.62 | $61.30 | $58.98 | 4,160,230 |
| 2021-04-16 | $60.83 | $61.33 | $60.53 | $61.30 | $58.98 | 9,941,781 |
| 2021-04-15 | $60.77 | $61.21 | $60.49 | $60.55 | $58.26 | 4,159,218 |
| 2021-04-14 | $60.73 | $60.82 | $60.03 | $60.61 | $58.31 | 3,329,994 |
| 2021-04-13 | $60.92 | $61.46 | $60.68 | $60.68 | $58.38 | 3,403,175 |
| 2021-04-12 | $60.26 | $61.05 | $60.25 | $60.97 | $58.66 | 3,445,741 |
| 2021-04-09 | $61.00 | $61.20 | $59.64 | $60.13 | $57.85 | 3,895,661 |
| 2021-04-08 | $60.99 | $61.27 | $60.74 | $60.95 | $58.64 | 3,236,736 |
| 2021-04-07 | $61.86 | $62.10 | $61.17 | $61.39 | $58.57 | 3,846,254 |
| 2021-04-06 | $61.36 | $62.06 | $61.13 | $61.74 | $58.91 | 4,969,627 |
| 2021-04-05 | $61.07 | $62.01 | $61.01 | $61.53 | $58.71 | 4,473,177 |
| 2021-04-01 | $61.21 | $61.48 | $60.18 | $60.92 | $58.13 | 7,171,165 |
| 2021-03-31 | $61.52 | $62.24 | $61.16 | $61.32 | $58.51 | 5,734,482 |
| 2021-03-30 | $62.66 | $62.70 | $61.67 | $61.79 | $58.96 | 4,835,658 |
| 2021-03-29 | $61.07 | $62.60 | $61.00 | $62.49 | $59.62 | 6,452,924 |
| 2021-03-26 | $59.59 | $61.15 | $58.73 | $60.97 | $58.17 | 5,314,938 |
| 2021-03-25 | $58.48 | $60.27 | $58.15 | $59.53 | $56.80 | 6,369,183 |
| 2021-03-24 | $58.52 | $59.48 | $57.81 | $58.62 | $55.93 | 10,643,090 |
| 2021-03-23 | $61.70 | $62.02 | $61.00 | $61.19 | $58.38 | 5,231,737 |
| 2021-03-22 | $59.92 | $61.63 | $59.56 | $61.45 | $58.63 | 6,493,558 |
| 2021-03-19 | $59.85 | $60.43 | $59.63 | $60.07 | $57.31 | 8,212,195 |
| 2021-03-18 | $59.18 | $60.20 | $59.18 | $59.90 | $57.15 | 4,229,755 |
| 2021-03-17 | $59.54 | $59.88 | $59.16 | $59.39 | $56.67 | 3,536,812 |
| 2021-03-16 | $59.00 | $59.72 | $58.85 | $59.38 | $56.66 | 3,880,922 |
| 2021-03-15 | $59.16 | $59.26 | $58.59 | $59.02 | $56.31 | 4,426,381 |
| 2021-03-12 | $58.09 | $58.83 | $57.98 | $58.75 | $56.06 | 4,302,340 |
| 2021-03-11 | $58.31 | $58.88 | $58.12 | $58.13 | $55.46 | 4,993,183 |
| 2021-03-10 | $57.57 | $59.26 | $56.91 | $58.56 | $55.87 | 6,827,678 |
| 2021-03-09 | $57.68 | $58.41 | $57.27 | $57.40 | $54.77 | 3,634,940 |
| 2021-03-08 | $57.01 | $58.30 | $56.59 | $57.76 | $55.11 | 3,993,599 |
| 2021-03-05 | $55.57 | $57.06 | $55.28 | $56.78 | $54.18 | 6,444,326 |
| 2021-03-04 | $54.99 | $56.32 | $54.90 | $55.29 | $52.75 | 5,633,856 |
| 2021-03-03 | $54.87 | $55.33 | $54.61 | $54.89 | $52.37 | 3,459,493 |
| 2021-03-02 | $54.88 | $55.31 | $54.31 | $55.07 | $52.54 | 4,198,652 |
| 2021-03-01 | $55.14 | $55.52 | $54.63 | $54.74 | $52.23 | 5,634,948 |
| 2021-02-26 | $55.93 | $56.13 | $54.87 | $55.01 | $52.49 | 5,447,190 |
| 2021-02-25 | $56.28 | $56.84 | $55.58 | $55.84 | $53.28 | 3,844,416 |
| 2021-02-24 | $56.79 | $56.91 | $56.16 | $56.20 | $53.62 | 3,648,576 |
| 2021-02-23 | $56.31 | $57.06 | $55.95 | $56.82 | $54.21 | 3,249,747 |
| 2021-02-22 | $56.53 | $56.62 | $55.57 | $56.17 | $53.59 | 3,872,567 |
| 2021-02-19 | $58.02 | $58.13 | $56.48 | $56.50 | $53.91 | 3,381,722 |
| 2021-02-18 | $56.78 | $58.40 | $56.64 | $58.02 | $55.36 | 3,027,671 |
| 2021-02-17 | $56.04 | $56.86 | $55.87 | $56.81 | $54.20 | 3,019,662 |
| 2021-02-16 | $56.79 | $56.90 | $55.87 | $56.29 | $53.71 | 4,162,297 |
| 2021-02-12 | $56.82 | $57.15 | $56.38 | $57.12 | $54.50 | 3,422,894 |
| 2021-02-11 | $58.15 | $58.17 | $56.70 | $56.91 | $54.30 | 2,893,165 |
| 2021-02-10 | $58.01 | $58.18 | $57.45 | $58.09 | $55.43 | 2,689,590 |
| 2021-02-09 | $57.94 | $58.10 | $57.35 | $57.67 | $55.03 | 1,742,403 |
| 2021-02-08 | $57.50 | $57.78 | $57.20 | $57.70 | $55.05 | 2,990,573 |
| 2021-02-05 | $56.98 | $57.66 | $56.66 | $57.40 | $54.77 | 3,167,021 |
| 2021-02-04 | $56.75 | $57.53 | $56.28 | $56.90 | $54.29 | 3,195,029 |
| 2021-02-03 | $57.46 | $57.70 | $56.42 | $56.82 | $54.21 | 3,793,462 |
| 2021-02-02 | $57.90 | $58.35 | $57.08 | $57.62 | $54.98 | 3,810,960 |
| 2021-02-01 | $58.12 | $58.49 | $57.05 | $57.55 | $54.91 | 5,139,561 |
| 2021-01-29 | $59.25 | $60.19 | $57.98 | $58.10 | $55.44 | 7,118,863 |
| 2021-01-28 | $60.35 | $61.20 | $58.57 | $59.36 | $56.64 | 7,919,129 |
| 2021-01-27 | $59.10 | $61.46 | $59.01 | $60.40 | $57.63 | 7,344,958 |
| 2021-01-26 | $57.86 | $59.22 | $57.40 | $59.13 | $56.42 | 6,025,212 |
| 2021-01-25 | $55.92 | $58.29 | $55.89 | $57.90 | $55.24 | 6,959,041 |
| 2021-01-22 | $55.18 | $56.09 | $54.76 | $55.97 | $53.40 | 4,745,427 |
| 2021-01-21 | $55.28 | $55.53 | $54.91 | $55.29 | $52.75 | 3,060,134 |
| 2021-01-20 | $55.62 | $55.68 | $54.52 | $55.34 | $52.80 | 4,428,377 |
| 2021-01-19 | $56.62 | $56.63 | $55.63 | $55.67 | $53.12 | 3,898,535 |
| 2021-01-15 | $55.72 | $56.67 | $55.15 | $56.24 | $53.66 | 8,579,306 |
| 2021-01-14 | $55.42 | $55.76 | $54.48 | $55.75 | $53.19 | 6,436,311 |
| 2021-01-13 | $54.56 | $55.79 | $54.14 | $55.39 | $52.85 | 8,175,058 |
| 2021-01-12 | $55.45 | $55.51 | $53.96 | $54.37 | $51.88 | 10,142,822 |
| 2021-01-11 | $56.38 | $56.67 | $55.40 | $55.57 | $53.02 | 5,552,074 |
| 2021-01-08 | $58.00 | $58.09 | $56.22 | $56.40 | $53.81 | 6,715,076 |
| 2021-01-07 | $58.50 | $58.82 | $57.94 | $57.95 | $55.29 | 3,395,656 |
| 2021-01-06 | $58.98 | $59.58 | $58.82 | $58.94 | $55.75 | 3,630,412 |
| 2021-01-05 | $58.96 | $59.65 | $58.55 | $59.09 | $55.89 | 2,739,242 |
| 2021-01-04 | $58.58 | $59.19 | $57.81 | $59.03 | $55.83 | 4,513,492 |
| 2020-12-31 | $58.53 | $58.87 | $58.10 | $58.80 | $55.61 | 3,378,180 |
| 2020-12-30 | $59.06 | $59.22 | $58.53 | $58.56 | $55.39 | 1,955,644 |
| 2020-12-29 | $59.40 | $59.82 | $58.96 | $59.15 | $55.94 | 2,328,883 |
| 2020-12-28 | $59.22 | $59.42 | $58.92 | $59.35 | $56.13 | 2,655,005 |
| 2020-12-24 | $58.75 | $59.16 | $58.62 | $59.13 | $55.93 | 1,127,449 |
| 2020-12-23 | $58.67 | $59.25 | $58.62 | $58.99 | $55.79 | 2,521,124 |
| 2020-12-22 | $58.90 | $58.96 | $58.29 | $58.60 | $55.42 | 2,771,166 |
| 2020-12-21 | $59.10 | $59.31 | $58.18 | $58.99 | $55.79 | 3,196,934 |
| 2020-12-18 | $59.65 | $60.20 | $59.06 | $59.40 | $56.18 | 6,367,356 |
| 2020-12-17 | $59.31 | $60.16 | $58.52 | $59.70 | $56.47 | 5,089,985 |
| 2020-12-16 | $59.01 | $59.66 | $58.67 | $58.92 | $55.73 | 4,057,926 |
| 2020-12-15 | $59.58 | $59.59 | $58.54 | $59.03 | $55.83 | 3,468,080 |
| 2020-12-14 | $59.70 | $60.44 | $59.33 | $59.35 | $56.13 | 3,582,754 |
| 2020-12-11 | $58.79 | $59.46 | $58.63 | $59.32 | $56.11 | 2,351,824 |
| 2020-12-10 | $59.36 | $59.64 | $58.53 | $58.87 | $55.68 | 3,685,106 |
| 2020-12-09 | $60.28 | $60.46 | $59.10 | $59.33 | $56.12 | 3,923,121 |
| 2020-12-08 | $59.64 | $60.53 | $59.59 | $60.40 | $57.13 | 2,626,931 |
| 2020-12-07 | $60.37 | $60.57 | $59.52 | $59.74 | $56.50 | 3,166,603 |
| 2020-12-04 | $60.31 | $60.81 | $60.01 | $60.44 | $57.16 | 3,298,369 |
| 2020-12-03 | $60.15 | $60.63 | $59.92 | $60.44 | $57.16 | 3,161,992 |
| 2020-12-02 | $61.21 | $61.84 | $59.95 | $60.22 | $56.96 | 3,716,310 |
| 2020-12-01 | $60.70 | $61.43 | $60.45 | $61.31 | $57.99 | 3,188,938 |
| 2020-11-30 | $60.09 | $60.85 | $59.62 | $60.82 | $57.52 | 4,468,181 |
| 2020-11-27 | $60.35 | $60.35 | $59.81 | $60.13 | $56.87 | 1,376,069 |
| 2020-11-25 | $60.74 | $61.09 | $59.93 | $60.00 | $56.75 | 3,285,235 |
| 2020-11-24 | $61.55 | $61.55 | $60.21 | $60.57 | $57.29 | 3,654,625 |
| 2020-11-23 | $61.23 | $61.44 | $60.69 | $61.02 | $57.71 | 2,957,318 |
| 2020-11-20 | $61.95 | $62.36 | $60.89 | $61.36 | $58.04 | 3,097,041 |
| 2020-11-19 | $60.92 | $62.02 | $60.50 | $62.00 | $58.64 | 2,551,564 |
| 2020-11-18 | $61.20 | $62.00 | $60.85 | $61.13 | $57.82 | 4,061,821 |
| 2020-11-17 | $61.00 | $61.54 | $60.53 | $61.28 | $57.96 | 3,657,939 |
| 2020-11-16 | $60.73 | $61.27 | $59.89 | $61.21 | $57.89 | 3,620,650 |
| 2020-11-13 | $60.66 | $61.09 | $60.25 | $60.97 | $57.67 | 1,907,694 |
| 2020-11-12 | $60.22 | $60.50 | $58.98 | $60.49 | $57.21 | 4,467,157 |
| 2020-11-11 | $59.01 | $60.21 | $58.49 | $59.89 | $56.64 | 3,771,327 |
| 2020-11-10 | $58.22 | $58.97 | $57.24 | $58.92 | $55.73 | 6,858,574 |
| 2020-11-09 | $61.06 | $61.67 | $58.30 | $58.36 | $55.20 | 4,560,787 |
| 2020-11-06 | $60.61 | $61.36 | $60.50 | $61.07 | $57.76 | 1,986,791 |
| 2020-11-05 | $60.96 | $61.68 | $60.52 | $60.56 | $57.28 | 2,466,404 |
| 2020-11-04 | $61.49 | $61.78 | $60.41 | $60.47 | $57.19 | 2,580,073 |
| 2020-11-03 | $60.15 | $61.71 | $60.15 | $60.89 | $57.59 | 2,149,522 |
| 2020-11-02 | $59.79 | $60.57 | $59.44 | $59.73 | $56.49 | 2,555,102 |
| 2020-10-30 | $59.01 | $59.63 | $58.67 | $59.12 | $55.92 | 2,501,815 |
| 2020-10-29 | $59.70 | $59.95 | $58.72 | $59.22 | $56.01 | 2,567,620 |
| 2020-10-28 | $60.42 | $61.06 | $59.47 | $59.52 | $56.29 | 3,556,220 |
| 2020-10-27 | $60.89 | $61.71 | $60.81 | $61.12 | $57.81 | 2,305,573 |
| 2020-10-26 | $61.75 | $61.94 | $60.66 | $60.98 | $57.68 | 2,652,072 |
| 2020-10-23 | $61.65 | $61.97 | $61.19 | $61.78 | $58.43 | 1,443,562 |
| 2020-10-22 | $60.77 | $61.47 | $60.31 | $61.31 | $57.99 | 1,836,748 |
| 2020-10-21 | $60.73 | $61.42 | $60.73 | $60.97 | $57.67 | 1,551,680 |
| 2020-10-20 | $61.60 | $61.76 | $60.97 | $61.12 | $57.81 | 2,332,183 |
| 2020-10-19 | $62.38 | $62.58 | $61.15 | $61.29 | $57.97 | 2,201,031 |
| 2020-10-16 | $62.86 | $62.90 | $62.32 | $62.37 | $58.99 | 2,884,061 |
| 2020-10-15 | $62.05 | $62.99 | $61.54 | $62.70 | $59.30 | 2,203,095 |
| 2020-10-14 | $62.69 | $62.94 | $61.91 | $62.09 | $58.73 | 1,759,694 |
| 2020-10-13 | $62.36 | $62.87 | $62.17 | $62.72 | $59.32 | 2,934,794 |
| 2020-10-12 | $62.01 | $62.86 | $61.80 | $62.35 | $58.97 | 2,232,030 |
| 2020-10-09 | $61.51 | $62.23 | $61.13 | $61.87 | $58.52 | 3,061,548 |
| 2020-10-08 | $61.26 | $61.59 | $60.74 | $61.39 | $58.06 | 2,459,493 |
| 2020-10-07 | $61.50 | $61.86 | $60.80 | $61.59 | $57.77 | 3,213,368 |
| 2020-10-06 | $62.39 | $62.62 | $60.97 | $61.23 | $57.43 | 3,363,096 |
| 2020-10-05 | $62.41 | $63.03 | $62.25 | $62.68 | $58.80 | 2,519,934 |
| 2020-10-02 | $62.35 | $63.29 | $61.98 | $62.52 | $58.65 | 4,497,713 |
| 2020-10-01 | $61.81 | $62.68 | $60.77 | $62.57 | $58.69 | 6,251,093 |
| 2020-09-30 | $59.93 | $62.03 | $59.79 | $61.68 | $57.86 | 7,706,299 |
| 2020-09-29 | $59.87 | $60.24 | $59.43 | $59.86 | $56.15 | 2,246,498 |
| 2020-09-28 | $59.87 | $60.50 | $59.15 | $59.90 | $56.19 | 2,781,725 |
| 2020-09-25 | $59.76 | $60.28 | $59.29 | $59.67 | $55.97 | 5,860,021 |
| 2020-09-24 | $58.10 | $59.32 | $57.98 | $58.70 | $55.06 | 4,351,904 |
| 2020-09-23 | $58.70 | $59.37 | $57.48 | $57.72 | $54.14 | 5,711,103 |
| 2020-09-22 | $58.01 | $58.77 | $57.63 | $57.99 | $54.40 | 3,821,214 |
| 2020-09-21 | $57.00 | $58.20 | $56.92 | $57.87 | $54.28 | 3,401,490 |
| 2020-09-18 | $57.33 | $58.06 | $57.15 | $57.32 | $53.77 | 4,670,956 |
| 2020-09-17 | $58.38 | $58.60 | $57.32 | $57.58 | $54.01 | 4,270,097 |
| 2020-09-16 | $59.19 | $59.54 | $58.67 | $58.75 | $55.11 | 2,432,486 |
| 2020-09-15 | $58.88 | $59.49 | $58.25 | $59.02 | $55.36 | 2,522,911 |
| 2020-09-14 | $58.86 | $59.64 | $58.28 | $58.76 | $55.12 | 3,679,889 |
| 2020-09-11 | $58.60 | $59.05 | $57.84 | $58.54 | $54.91 | 3,557,379 |
| 2020-09-10 | $59.86 | $60.13 | $58.38 | $58.49 | $54.86 | 3,399,766 |
| 2020-09-09 | $60.13 | $60.78 | $59.52 | $59.98 | $56.26 | 4,654,566 |
| 2020-09-08 | $63.00 | $63.35 | $59.15 | $59.52 | $55.83 | 5,062,297 |
| 2020-09-04 | $62.94 | $63.44 | $62.35 | $63.15 | $59.24 | 2,566,441 |
| 2020-09-03 | $64.45 | $65.52 | $62.40 | $62.97 | $59.07 | 3,408,497 |
| 2020-09-02 | $63.06 | $64.73 | $62.95 | $64.50 | $60.50 | 2,669,073 |
| 2020-09-01 | $63.92 | $64.08 | $62.49 | $63.12 | $59.21 | 2,539,203 |
| 2020-08-31 | $63.32 | $64.16 | $63.29 | $63.95 | $59.99 | 2,646,176 |
| 2020-08-28 | $64.71 | $64.71 | $63.00 | $63.39 | $59.46 | 2,983,105 |
| 2020-08-27 | $64.50 | $65.16 | $64.39 | $64.71 | $60.70 | 2,158,854 |
| 2020-08-26 | $63.67 | $64.35 | $63.63 | $64.25 | $60.27 | 2,229,886 |
| 2020-08-25 | $64.59 | $64.60 | $63.77 | $63.90 | $59.94 | 1,735,827 |
| 2020-08-24 | $64.02 | $64.23 | $63.52 | $64.13 | $60.16 | 1,430,985 |
| 2020-08-21 | $64.26 | $64.26 | $63.37 | $64.02 | $60.05 | 1,786,186 |
| 2020-08-20 | $64.21 | $64.48 | $63.93 | $64.21 | $60.23 | 1,266,630 |
| 2020-08-19 | $64.85 | $64.98 | $64.42 | $64.46 | $60.46 | 1,665,273 |
| 2020-08-18 | $64.27 | $65.06 | $63.67 | $64.63 | $60.62 | 2,073,802 |
| 2020-08-17 | $63.38 | $64.40 | $63.18 | $64.28 | $60.30 | 1,879,889 |
| 2020-08-14 | $63.11 | $63.60 | $62.95 | $63.27 | $59.35 | 2,104,022 |
| 2020-08-13 | $62.94 | $63.33 | $62.57 | $62.97 | $59.07 | 1,241,362 |
| 2020-08-12 | $62.26 | $63.54 | $62.24 | $63.06 | $59.15 | 2,131,362 |
| 2020-08-11 | $63.87 | $63.90 | $62.01 | $62.14 | $58.29 | 4,117,426 |
| 2020-08-10 | $64.26 | $64.31 | $63.51 | $63.75 | $59.80 | 2,250,686 |
| 2020-08-07 | $63.93 | $64.46 | $63.77 | $64.35 | $60.36 | 1,846,969 |
| 2020-08-06 | $64.30 | $64.82 | $63.95 | $64.18 | $60.20 | 1,607,182 |
| 2020-08-05 | $65.50 | $65.69 | $64.04 | $64.42 | $60.43 | 2,844,099 |
| 2020-08-04 | $64.44 | $66.14 | $64.41 | $65.74 | $61.67 | 3,823,921 |
| 2020-08-03 | $63.82 | $64.82 | $63.82 | $64.60 | $60.60 | 2,580,482 |
| 2020-07-31 | $63.07 | $63.89 | $62.36 | $63.27 | $59.35 | 7,100,942 |
| 2020-07-30 | $64.11 | $64.40 | $63.03 | $63.48 | $59.55 | 2,663,282 |
| 2020-07-29 | $64.70 | $64.93 | $64.01 | $64.37 | $60.38 | 2,131,082 |
| 2020-07-28 | $64.18 | $64.93 | $64.14 | $64.54 | $60.54 | 2,950,679 |
| 2020-07-27 | $64.20 | $64.36 | $63.54 | $64.08 | $60.11 | 3,150,939 |
| 2020-07-24 | $65.01 | $65.48 | $63.96 | $64.23 | $60.25 | 2,779,503 |
| 2020-07-23 | $65.00 | $65.43 | $64.66 | $64.99 | $60.96 | 2,214,420 |
| 2020-07-22 | $64.50 | $64.76 | $63.76 | $64.72 | $60.71 | 2,030,110 |
| 2020-07-21 | $63.60 | $64.98 | $63.60 | $64.50 | $60.50 | 2,800,216 |
| 2020-07-20 | $64.45 | $64.65 | $63.43 | $63.64 | $59.70 | 3,519,468 |
| 2020-07-17 | $65.04 | $65.12 | $64.58 | $64.64 | $60.63 | 5,570,207 |
| 2020-07-16 | $64.61 | $65.29 | $64.50 | $64.69 | $60.68 | 3,268,621 |
| 2020-07-15 | $65.23 | $65.41 | $64.53 | $64.60 | $60.60 | 3,837,931 |
| 2020-07-14 | $63.63 | $65.29 | $63.60 | $65.17 | $61.13 | 4,604,314 |
| 2020-07-13 | $63.70 | $64.98 | $63.54 | $63.56 | $59.62 | 5,405,538 |
| 2020-07-10 | $62.75 | $63.60 | $62.59 | $63.55 | $59.61 | 3,640,116 |
| 2020-07-09 | $62.37 | $62.95 | $62.13 | $62.55 | $58.67 | 3,289,560 |
| 2020-07-08 | $62.88 | $63.15 | $62.59 | $62.94 | $58.58 | 4,059,729 |
| 2020-07-07 | $62.23 | $63.30 | $62.08 | $62.98 | $58.62 | 4,819,979 |
| 2020-07-06 | $61.79 | $62.39 | $61.14 | $62.19 | $57.88 | 5,789,531 |
| 2020-07-02 | $61.12 | $62.07 | $60.85 | $61.48 | $57.22 | 5,711,456 |
| 2020-07-01 | $60.48 | $61.10 | $59.67 | $60.43 | $56.24 | 6,881,775 |
| 2020-06-30 | $61.27 | $61.65 | $60.25 | $61.65 | $57.38 | 5,631,621 |
| 2020-06-29 | $59.68 | $61.04 | $59.64 | $60.74 | $56.53 | 4,282,291 |
| 2020-06-26 | $60.58 | $61.06 | $59.16 | $59.21 | $55.11 | 5,592,705 |
| 2020-06-25 | $60.29 | $60.55 | $59.73 | $60.33 | $56.15 | 3,076,189 |
| 2020-06-24 | $60.59 | $60.80 | $59.41 | $60.29 | $56.11 | 4,326,630 |
| 2020-06-23 | $61.92 | $62.17 | $60.95 | $61.00 | $56.77 | 3,234,417 |
| 2020-06-22 | $61.70 | $61.99 | $61.28 | $61.52 | $57.26 | 2,297,609 |
| 2020-06-19 | $62.36 | $62.41 | $61.04 | $61.58 | $57.31 | 13,648,520 |
| 2020-06-18 | $61.64 | $62.10 | $61.24 | $61.76 | $57.48 | 2,871,678 |
| 2020-06-17 | $61.79 | $62.28 | $61.51 | $61.80 | $57.52 | 3,290,634 |
| 2020-06-16 | $61.41 | $61.86 | $60.78 | $61.79 | $57.51 | 3,748,977 |
| 2020-06-15 | $59.85 | $60.87 | $59.04 | $60.87 | $56.65 | 5,597,500 |
| 2020-06-12 | $60.72 | $60.95 | $59.65 | $60.15 | $55.98 | 4,258,951 |
| 2020-06-11 | $62.22 | $62.89 | $60.40 | $60.58 | $56.38 | 4,042,066 |
| 2020-06-10 | $63.04 | $63.52 | $62.65 | $62.78 | $58.43 | 4,606,548 |
| 2020-06-09 | $62.28 | $63.00 | $61.24 | $62.82 | $58.47 | 8,080,306 |
| 2020-06-08 | $60.05 | $62.30 | $59.93 | $62.14 | $57.84 | 4,558,359 |
| 2020-06-05 | $60.66 | $61.15 | $58.96 | $61.00 | $56.77 | 5,489,886 |
| 2020-06-04 | $60.78 | $61.20 | $59.71 | $60.76 | $56.55 | 5,791,998 |
| 2020-06-03 | $63.59 | $63.65 | $61.41 | $61.47 | $57.21 | 3,506,424 |
| 2020-06-02 | $63.43 | $63.53 | $62.62 | $63.42 | $59.03 | 3,560,272 |
| 2020-06-01 | $62.93 | $64.00 | $62.76 | $63.54 | $59.14 | 2,524,157 |
| 2020-05-29 | $62.22 | $63.33 | $61.88 | $63.04 | $58.67 | 5,433,745 |
| 2020-05-28 | $61.36 | $62.08 | $61.32 | $61.91 | $57.62 | 2,793,070 |
| 2020-05-27 | $59.55 | $60.84 | $59.48 | $60.82 | $56.61 | 3,316,543 |
| 2020-05-26 | $59.98 | $60.37 | $59.58 | $59.92 | $55.77 | 3,530,607 |
| 2020-05-22 | $59.79 | $60.04 | $59.48 | $59.96 | $55.81 | 2,089,528 |
| 2020-05-21 | $60.89 | $60.89 | $59.39 | $59.95 | $55.80 | 3,384,360 |
| 2020-05-20 | $61.07 | $61.35 | $60.27 | $60.93 | $56.71 | 2,206,091 |
| 2020-05-19 | $61.83 | $62.00 | $60.66 | $60.73 | $56.52 | 2,579,920 |
| 2020-05-18 | $63.02 | $63.04 | $61.28 | $61.58 | $57.31 | 3,334,336 |
| 2020-05-15 | $62.21 | $63.43 | $62.14 | $62.49 | $58.16 | 4,684,862 |
| 2020-05-14 | $63.73 | $64.31 | $61.58 | $62.21 | $57.90 | 4,163,922 |
| 2020-05-13 | $62.64 | $64.23 | $62.55 | $63.56 | $59.16 | 5,467,252 |
| 2020-05-12 | $61.29 | $62.75 | $61.14 | $62.51 | $58.18 | 4,540,523 |
| 2020-05-11 | $59.97 | $61.30 | $59.90 | $60.81 | $56.60 | 2,957,904 |
| 2020-05-08 | $59.39 | $60.00 | $58.90 | $59.76 | $55.62 | 2,039,619 |
| 2020-05-07 | $59.39 | $59.50 | $58.48 | $58.77 | $54.70 | 2,576,051 |
| 2020-05-06 | $59.97 | $60.39 | $58.94 | $58.97 | $54.89 | 2,791,608 |
| 2020-05-05 | $59.70 | $60.45 | $59.45 | $59.81 | $55.67 | 2,344,482 |
| 2020-05-04 | $59.84 | $60.06 | $58.79 | $59.73 | $55.59 | 2,266,175 |
| 2020-05-01 | $59.50 | $60.55 | $59.11 | $59.58 | $55.45 | 2,606,257 |
| 2020-04-30 | $60.50 | $60.82 | $59.54 | $59.89 | $55.74 | 3,262,981 |
| 2020-04-29 | $60.65 | $61.41 | $60.11 | $60.30 | $56.12 | 4,115,098 |
| 2020-04-28 | $60.27 | $61.26 | $60.03 | $60.96 | $56.74 | 4,588,447 |
| 2020-04-27 | $60.62 | $60.98 | $59.95 | $59.98 | $55.83 | 3,134,115 |
| 2020-04-24 | $60.08 | $60.60 | $59.44 | $60.48 | $56.29 | 3,215,347 |
| 2020-04-23 | $59.82 | $60.40 | $59.45 | $59.71 | $55.57 | 3,155,767 |
| 2020-04-22 | $59.93 | $60.65 | $59.67 | $60.19 | $56.02 | 2,816,762 |
| 2020-04-21 | $60.90 | $61.06 | $59.51 | $59.78 | $55.64 | 2,695,013 |
| 2020-04-20 | $60.49 | $61.66 | $60.05 | $60.76 | $56.55 | 4,189,146 |
| 2020-04-17 | $60.73 | $60.90 | $58.74 | $60.67 | $56.47 | 4,952,289 |
| 2020-04-16 | $59.48 | $60.92 | $59.19 | $60.69 | $56.49 | 4,630,967 |
| 2020-04-15 | $59.65 | $59.65 | $58.52 | $59.05 | $54.96 | 3,824,201 |
| 2020-04-14 | $58.48 | $59.05 | $57.72 | $58.85 | $54.77 | 3,999,608 |
| 2020-04-13 | $57.10 | $57.78 | $56.32 | $57.67 | $53.68 | 2,706,677 |
| 2020-04-09 | $55.47 | $57.99 | $55.37 | $57.40 | $53.42 | 4,270,164 |
| 2020-04-08 | $56.09 | $56.37 | $55.18 | $55.73 | $51.87 | 4,552,567 |
| 2020-04-07 | $57.90 | $57.92 | $55.57 | $56.44 | $52.07 | 6,513,913 |
| 2020-04-06 | $56.40 | $58.00 | $55.90 | $57.70 | $53.23 | 6,342,518 |
| 2020-04-03 | $54.20 | $56.90 | $54.01 | $56.71 | $52.32 | 6,876,926 |
| 2020-04-02 | $52.60 | $55.02 | $52.50 | $54.88 | $50.63 | 4,961,395 |
| 2020-04-01 | $51.74 | $53.97 | $51.51 | $53.12 | $49.01 | 4,669,287 |
| 2020-03-31 | $53.99 | $54.49 | $52.30 | $52.77 | $48.69 | 5,794,799 |
| 2020-03-30 | $52.53 | $54.15 | $52.48 | $54.10 | $49.91 | 7,425,026 |
| 2020-03-27 | $48.99 | $52.50 | $48.90 | $51.82 | $47.81 | 6,661,965 |
| 2020-03-26 | $47.81 | $50.50 | $47.38 | $50.00 | $46.13 | 5,598,394 |
| 2020-03-25 | $48.12 | $49.20 | $46.95 | $47.65 | $43.96 | 6,019,489 |
| 2020-03-24 | $49.03 | $50.18 | $47.11 | $48.23 | $44.50 | 7,346,825 |
| 2020-03-23 | $52.34 | $53.36 | $46.88 | $47.28 | $43.62 | 8,447,747 |
| 2020-03-20 | $53.00 | $54.28 | $51.22 | $53.37 | $49.24 | 11,007,318 |
| 2020-03-19 | $58.19 | $58.73 | $53.19 | $53.68 | $49.53 | 7,293,527 |
| 2020-03-18 | $57.65 | $59.96 | $54.06 | $57.75 | $53.28 | 11,170,459 |
| 2020-03-17 | $53.96 | $60.00 | $52.93 | $59.67 | $55.05 | 17,268,102 |
| 2020-03-16 | $49.40 | $55.86 | $48.75 | $53.38 | $49.25 | 13,060,082 |
| 2020-03-13 | $52.95 | $53.75 | $50.02 | $53.48 | $49.34 | 9,692,071 |
| 2020-03-12 | $49.20 | $50.87 | $47.53 | $50.00 | $46.13 | 9,137,408 |
| 2020-03-11 | $52.86 | $53.35 | $51.35 | $52.87 | $48.78 | 8,452,091 |
| 2020-03-10 | $54.67 | $55.68 | $51.87 | $54.09 | $49.90 | 7,927,840 |
| 2020-03-09 | $51.67 | $55.02 | $51.63 | $54.14 | $49.95 | 8,204,140 |
| 2020-03-06 | $52.60 | $55.02 | $52.44 | $54.77 | $50.53 | 6,130,009 |
| 2020-03-05 | $53.44 | $54.46 | $53.19 | $54.30 | $50.10 | 5,405,764 |
| 2020-03-04 | $52.49 | $54.17 | $52.30 | $54.17 | $49.98 | 4,298,138 |
| 2020-03-03 | $51.40 | $53.06 | $51.06 | $51.65 | $47.65 | 7,073,045 |
| 2020-03-02 | $49.21 | $51.41 | $48.86 | $51.41 | $47.43 | 7,602,254 |
| 2020-02-28 | $48.87 | $49.01 | $46.59 | $49.00 | $45.21 | 10,112,952 |
| 2020-02-27 | $51.81 | $52.26 | $50.13 | $50.14 | $46.26 | 5,097,403 |
| 2020-02-26 | $52.76 | $53.60 | $52.14 | $52.14 | $48.11 | 3,366,705 |
| 2020-02-25 | $53.68 | $53.96 | $52.48 | $52.53 | $48.47 | 3,947,383 |
| 2020-02-24 | $53.32 | $53.92 | $53.00 | $53.72 | $49.56 | 4,159,636 |
| 2020-02-21 | $54.03 | $55.18 | $53.88 | $53.92 | $49.75 | 5,010,578 |
| 2020-02-20 | $53.20 | $54.16 | $53.01 | $54.13 | $49.94 | 4,830,547 |
| 2020-02-19 | $53.56 | $53.57 | $52.83 | $53.24 | $49.12 | 4,543,006 |
| 2020-02-18 | $52.50 | $53.78 | $52.50 | $53.54 | $49.40 | 3,181,526 |
| 2020-02-14 | $53.17 | $53.77 | $53.05 | $53.31 | $49.18 | 2,525,442 |
| 2020-02-13 | $52.90 | $53.03 | $52.52 | $52.99 | $48.89 | 2,405,862 |
| 2020-02-12 | $52.75 | $53.05 | $52.54 | $52.93 | $48.83 | 3,174,165 |
| 2020-02-11 | $52.41 | $52.87 | $52.26 | $52.76 | $48.68 | 2,731,864 |
| 2020-02-10 | $51.90 | $52.48 | $51.84 | $52.36 | $48.31 | 2,147,859 |
| 2020-02-07 | $51.77 | $51.96 | $51.48 | $51.90 | $47.88 | 2,470,785 |
| 2020-02-06 | $52.32 | $52.50 | $51.56 | $51.71 | $47.71 | 4,006,854 |
| 2020-02-05 | $52.62 | $52.94 | $52.06 | $52.56 | $48.49 | 4,967,379 |
| 2020-02-04 | $53.35 | $53.65 | $52.55 | $52.55 | $48.48 | 3,889,804 |
| 2020-02-03 | $52.61 | $53.04 | $52.44 | $52.99 | $48.89 | 4,311,058 |
| 2020-01-31 | $53.61 | $53.76 | $52.09 | $52.22 | $48.18 | 4,695,847 |
| 2020-01-30 | $53.05 | $53.82 | $53.00 | $53.73 | $49.57 | 2,802,383 |
| 2020-01-29 | $53.02 | $53.48 | $52.83 | $53.03 | $48.93 | 2,679,492 |
| 2020-01-28 | $53.13 | $53.54 | $52.96 | $53.01 | $48.91 | 2,335,024 |
| 2020-01-27 | $53.33 | $53.73 | $53.16 | $53.22 | $49.10 | 2,547,036 |
| 2020-01-24 | $54.37 | $54.37 | $53.47 | $53.71 | $49.55 | 2,554,364 |
| 2020-01-23 | $53.83 | $54.41 | $53.80 | $54.24 | $50.04 | 2,905,480 |
| 2020-01-22 | $54.30 | $54.57 | $53.96 | $53.98 | $49.80 | 2,976,808 |
| 2020-01-21 | $53.76 | $54.42 | $53.71 | $54.34 | $50.13 | 5,254,059 |
| 2020-01-17 | $53.91 | $53.95 | $53.60 | $53.85 | $49.68 | 3,230,870 |
| 2020-01-16 | $53.53 | $53.94 | $53.35 | $53.72 | $49.56 | 4,395,285 |
| 2020-01-15 | $52.96 | $53.57 | $52.93 | $53.37 | $49.24 | 3,213,097 |
| 2020-01-14 | $53.10 | $53.31 | $52.76 | $53.00 | $48.90 | 3,351,736 |
| 2020-01-13 | $52.37 | $53.06 | $52.30 | $53.06 | $48.95 | 3,670,292 |
| 2020-01-10 | $52.49 | $52.52 | $52.18 | $52.25 | $48.21 | 2,274,437 |
| 2020-01-09 | $52.26 | $52.66 | $51.97 | $52.38 | $48.33 | 3,841,999 |
| 2020-01-08 | $52.49 | $53.06 | $52.28 | $52.98 | $48.43 | 4,093,017 |
| 2020-01-07 | $52.30 | $52.49 | $51.94 | $52.23 | $47.74 | 4,274,278 |
| 2020-01-06 | $52.08 | $52.73 | $51.98 | $52.59 | $48.07 | 3,882,536 |
| 2020-01-03 | $52.23 | $52.52 | $51.82 | $51.94 | $47.48 | 4,718,876 |
| 2020-01-02 | $53.63 | $53.80 | $52.04 | $52.13 | $47.65 | 4,422,053 |
| 2019-12-31 | $52.75 | $53.56 | $52.60 | $53.56 | $48.96 | 3,945,493 |
| 2019-12-30 | $52.94 | $53.10 | $52.60 | $52.74 | $48.21 | 2,578,329 |
| 2019-12-27 | $52.56 | $53.19 | $52.46 | $53.19 | $48.62 | 2,017,429 |
| 2019-12-26 | $52.98 | $53.05 | $52.25 | $52.42 | $47.92 | 2,843,559 |
| 2019-12-24 | $52.82 | $52.98 | $52.73 | $52.98 | $48.43 | 811,245 |
| 2019-12-23 | $53.49 | $53.66 | $52.58 | $52.72 | $48.19 | 3,088,458 |
| 2019-12-20 | $53.75 | $53.79 | $53.06 | $53.28 | $48.70 | 7,900,097 |
| 2019-12-19 | $53.48 | $53.60 | $52.53 | $53.20 | $48.63 | 5,892,177 |
| 2019-12-18 | $52.68 | $53.36 | $51.92 | $53.18 | $48.61 | 9,596,163 |
| 2019-12-17 | $52.21 | $52.62 | $51.93 | $52.17 | $47.69 | 4,612,563 |
| 2019-12-16 | $51.82 | $52.59 | $51.73 | $52.38 | $47.88 | 5,553,578 |
| 2019-12-13 | $51.59 | $51.99 | $51.27 | $51.60 | $47.17 | 4,405,343 |
| 2019-12-12 | $51.95 | $52.45 | $51.59 | $51.66 | $47.22 | 4,398,749 |
| 2019-12-11 | $53.07 | $53.23 | $51.36 | $51.58 | $47.15 | 5,332,754 |
| 2019-12-10 | $53.22 | $53.44 | $53.02 | $53.24 | $48.66 | 3,566,511 |
| 2019-12-09 | $53.44 | $53.47 | $52.98 | $53.16 | $48.59 | 2,766,899 |
| 2019-12-06 | $53.97 | $53.99 | $53.23 | $53.31 | $48.73 | 2,814,968 |
| 2019-12-05 | $53.10 | $53.90 | $53.05 | $53.90 | $49.27 | 3,123,772 |
| 2019-12-04 | $53.51 | $53.98 | $53.23 | $53.30 | $48.72 | 3,146,709 |
| 2019-12-03 | $53.67 | $53.79 | $53.14 | $53.65 | $49.04 | 3,801,886 |
| 2019-12-02 | $53.10 | $53.61 | $52.72 | $53.48 | $48.88 | 2,339,477 |
| 2019-11-29 | $53.46 | $53.55 | $52.92 | $53.32 | $48.74 | 1,144,265 |
| 2019-11-27 | $53.44 | $53.72 | $53.20 | $53.48 | $48.88 | 1,884,109 |
| 2019-11-26 | $52.82 | $53.34 | $52.60 | $53.30 | $48.72 | 2,540,940 |
| 2019-11-25 | $52.89 | $52.89 | $52.48 | $52.72 | $48.19 | 2,496,274 |
| 2019-11-22 | $52.48 | $52.91 | $52.24 | $52.69 | $48.16 | 2,097,577 |
| 2019-11-21 | $53.00 | $53.06 | $52.25 | $52.34 | $47.84 | 1,797,008 |
| 2019-11-20 | $52.95 | $53.19 | $52.66 | $53.17 | $48.60 | 2,240,113 |
| 2019-11-19 | $53.00 | $53.06 | $52.79 | $52.91 | $48.36 | 2,484,735 |
| 2019-11-18 | $52.58 | $53.20 | $52.21 | $52.89 | $48.34 | 1,987,384 |
| 2019-11-15 | $52.51 | $52.63 | $52.34 | $52.56 | $48.04 | 2,098,535 |
| 2019-11-14 | $52.86 | $52.96 | $52.36 | $52.53 | $48.02 | 1,849,990 |
| 2019-11-13 | $52.50 | $53.05 | $52.33 | $52.60 | $48.08 | 2,408,443 |
| 2019-11-12 | $52.22 | $52.43 | $51.94 | $52.36 | $47.86 | 1,958,680 |
| 2019-11-11 | $52.45 | $52.46 | $52.13 | $52.36 | $47.86 | 2,362,945 |
| 2019-11-08 | $51.92 | $52.51 | $51.77 | $52.50 | $47.99 | 2,656,290 |
| 2019-11-07 | $52.14 | $52.67 | $51.75 | $51.98 | $47.51 | 3,273,353 |
| 2019-11-06 | $51.80 | $52.91 | $51.65 | $52.47 | $47.96 | 4,153,561 |
| 2019-11-05 | $51.39 | $51.63 | $51.20 | $51.59 | $47.16 | 3,021,643 |
| 2019-11-04 | $51.20 | $51.53 | $51.02 | $51.38 | $46.96 | 2,526,227 |
| 2019-11-01 | $50.99 | $51.38 | $50.92 | $51.18 | $46.78 | 2,746,606 |
| 2019-10-31 | $50.84 | $51.37 | $50.41 | $50.86 | $46.49 | 3,710,693 |
| 2019-10-30 | $50.83 | $50.83 | $50.13 | $50.71 | $46.35 | 4,417,496 |
| 2019-10-29 | $50.40 | $51.02 | $50.07 | $50.46 | $46.12 | 3,127,929 |
| 2019-10-28 | $50.51 | $50.60 | $49.97 | $50.00 | $45.70 | 3,350,582 |
| 2019-10-25 | $51.15 | $51.31 | $50.09 | $50.51 | $46.17 | 2,897,258 |
| 2019-10-24 | $51.08 | $51.30 | $50.52 | $51.11 | $46.72 | 2,435,521 |
| 2019-10-23 | $51.06 | $51.41 | $50.81 | $51.18 | $46.78 | 3,140,838 |
| 2019-10-22 | $52.57 | $52.60 | $50.97 | $51.09 | $46.70 | 4,041,814 |
| 2019-10-21 | $52.36 | $52.74 | $52.20 | $52.51 | $48.00 | 1,935,108 |
| 2019-10-18 | $52.88 | $53.05 | $52.38 | $52.55 | $48.03 | 3,064,397 |
| 2019-10-17 | $52.53 | $53.02 | $52.15 | $52.96 | $48.41 | 3,415,844 |
| 2019-10-16 | $53.60 | $53.66 | $52.61 | $52.65 | $48.13 | 4,084,403 |
| 2019-10-15 | $54.10 | $54.20 | $53.39 | $53.61 | $49.00 | 3,848,040 |
| 2019-10-14 | $54.40 | $54.58 | $53.84 | $54.01 | $49.37 | 4,744,340 |
| 2019-10-11 | $54.81 | $54.81 | $53.91 | $54.35 | $49.68 | 3,114,804 |
| 2019-10-10 | $53.95 | $54.85 | $53.91 | $54.61 | $49.92 | 2,627,092 |
| 2019-10-09 | $53.80 | $54.37 | $53.67 | $54.16 | $49.51 | 3,612,096 |
| 2019-10-08 | $54.43 | $54.43 | $53.76 | $54.15 | $49.05 | 3,465,589 |
| 2019-10-07 | $54.07 | $54.65 | $53.81 | $54.50 | $49.37 | 2,394,469 |
| 2019-10-04 | $53.58 | $54.30 | $53.42 | $54.30 | $49.19 | 4,390,142 |
| 2019-10-03 | $53.20 | $53.57 | $52.79 | $53.37 | $48.35 | 2,957,926 |
| 2019-10-02 | $54.22 | $54.40 | $52.79 | $52.91 | $47.93 | 3,926,997 |
| 2019-10-01 | $55.13 | $55.43 | $54.27 | $54.39 | $49.27 | 2,448,444 |
| 2019-09-30 | $54.98 | $55.59 | $54.90 | $55.12 | $49.93 | 2,617,789 |
| 2019-09-27 | $55.00 | $55.02 | $54.36 | $54.87 | $49.71 | 2,083,518 |
| 2019-09-26 | $54.31 | $55.00 | $54.27 | $54.99 | $49.81 | 2,416,985 |
| 2019-09-25 | $54.30 | $54.55 | $53.98 | $54.17 | $49.07 | 2,834,849 |
| 2019-09-24 | $54.16 | $54.64 | $53.75 | $54.18 | $49.08 | 3,324,437 |
| 2019-09-23 | $54.49 | $54.90 | $53.85 | $53.90 | $48.83 | 2,351,751 |
| 2019-09-20 | $54.53 | $54.58 | $54.19 | $54.33 | $49.22 | 6,139,340 |
| 2019-09-19 | $54.38 | $54.74 | $54.12 | $54.39 | $49.27 | 4,473,205 |
| 2019-09-18 | $55.64 | $55.93 | $53.63 | $54.53 | $49.40 | 6,708,043 |
| 2019-09-17 | $54.47 | $55.62 | $54.39 | $55.03 | $49.85 | 4,987,089 |
| 2019-09-16 | $53.70 | $54.91 | $53.68 | $54.54 | $49.41 | 3,405,152 |
| 2019-09-13 | $53.80 | $54.58 | $53.74 | $53.97 | $48.89 | 2,971,217 |
| 2019-09-12 | $54.73 | $55.02 | $54.05 | $54.09 | $49.00 | 3,246,892 |
| 2019-09-11 | $54.33 | $54.76 | $53.86 | $54.32 | $49.21 | 4,129,143 |
| 2019-09-10 | $55.25 | $55.81 | $54.10 | $54.53 | $49.40 | 4,662,435 |
| 2019-09-09 | $55.05 | $56.40 | $54.62 | $55.59 | $50.36 | 6,165,422 |
| 2019-09-06 | $54.20 | $55.21 | $54.07 | $54.96 | $49.79 | 3,357,336 |
| 2019-09-05 | $54.49 | $54.58 | $53.97 | $54.16 | $49.06 | 2,622,542 |
| 2019-09-04 | $54.50 | $54.59 | $53.49 | $54.31 | $49.20 | 3,766,884 |
| 2019-09-03 | $53.78 | $54.34 | $53.39 | $54.30 | $49.19 | 3,414,924 |
| 2019-08-30 | $53.73 | $54.38 | $53.50 | $53.80 | $48.74 | 3,400,626 |
| 2019-08-29 | $53.42 | $53.54 | $52.87 | $53.35 | $48.33 | 2,194,348 |
| 2019-08-28 | $52.03 | $53.18 | $51.98 | $53.12 | $48.12 | 3,444,403 |
| 2019-08-27 | $53.42 | $53.49 | $51.25 | $51.91 | $47.02 | 6,000,107 |
| 2019-08-26 | $53.83 | $54.14 | $53.65 | $53.98 | $48.90 | 3,758,164 |
| 2019-08-23 | $54.79 | $54.83 | $53.37 | $53.63 | $48.58 | 2,715,906 |
| 2019-08-22 | $54.41 | $54.83 | $54.22 | $54.68 | $49.53 | 2,022,341 |
| 2019-08-21 | $54.62 | $54.84 | $54.22 | $54.38 | $49.26 | 2,843,326 |
| 2019-08-20 | $55.01 | $55.04 | $54.25 | $54.29 | $49.18 | 3,067,127 |
| 2019-08-19 | $55.08 | $55.43 | $54.66 | $55.20 | $50.00 | 4,191,768 |
| 2019-08-16 | $54.85 | $55.29 | $54.64 | $55.02 | $49.84 | 4,339,093 |
| 2019-08-15 | $53.97 | $54.72 | $53.51 | $54.33 | $49.22 | 3,398,775 |
| 2019-08-14 | $54.26 | $54.63 | $53.59 | $53.77 | $48.71 | 3,562,285 |
| 2019-08-13 | $54.39 | $54.73 | $54.08 | $54.38 | $49.26 | 2,982,526 |
| 2019-08-12 | $53.92 | $54.38 | $53.61 | $54.27 | $49.16 | 4,217,058 |
| 2019-08-09 | $53.98 | $54.48 | $53.73 | $53.92 | $48.84 | 2,579,230 |
| 2019-08-08 | $52.44 | $54.06 | $52.25 | $54.02 | $48.94 | 3,147,042 |
| 2019-08-07 | $52.38 | $53.15 | $51.62 | $52.92 | $47.94 | 3,183,198 |
| 2019-08-06 | $52.70 | $53.00 | $52.11 | $52.51 | $47.57 | 3,499,514 |
| 2019-08-05 | $53.53 | $53.83 | $52.36 | $52.81 | $47.84 | 3,763,034 |
| 2019-08-02 | $54.02 | $54.22 | $53.33 | $53.70 | $48.65 | 3,521,518 |
| 2019-08-01 | $53.33 | $54.62 | $53.32 | $54.01 | $48.93 | 4,957,322 |
| 2019-07-31 | $53.71 | $53.79 | $52.26 | $53.11 | $48.11 | 4,185,947 |
| 2019-07-30 | $53.86 | $53.91 | $53.42 | $53.68 | $48.63 | 2,588,469 |
| 2019-07-29 | $53.72 | $53.87 | $53.46 | $53.70 | $48.65 | 2,632,458 |
| 2019-07-26 | $53.77 | $53.79 | $53.25 | $53.64 | $48.59 | 2,788,348 |
| 2019-07-25 | $52.82 | $53.80 | $52.45 | $53.73 | $48.67 | 4,329,063 |
| 2019-07-24 | $52.25 | $52.88 | $52.01 | $52.84 | $47.87 | 3,110,035 |
| 2019-07-23 | $52.64 | $52.89 | $52.13 | $52.39 | $47.46 | 3,013,762 |
| 2019-07-22 | $52.85 | $52.93 | $52.11 | $52.46 | $47.52 | 2,444,351 |
| 2019-07-19 | $53.47 | $53.50 | $52.76 | $52.77 | $47.80 | 2,322,268 |
| 2019-07-18 | $53.02 | $53.41 | $52.66 | $53.28 | $48.26 | 3,415,987 |
| 2019-07-17 | $52.66 | $53.11 | $52.43 | $53.05 | $48.06 | 3,595,773 |
| 2019-07-16 | $52.96 | $53.39 | $52.75 | $52.86 | $47.88 | 5,142,905 |
| 2019-07-15 | $53.49 | $53.87 | $52.63 | $53.12 | $48.12 | 3,792,025 |
| 2019-07-12 | $53.64 | $53.73 | $52.96 | $53.44 | $48.41 | 3,420,472 |
| 2019-07-11 | $54.66 | $54.73 | $53.29 | $53.56 | $48.52 | 5,411,593 |
| 2019-07-10 | $53.69 | $54.74 | $53.69 | $54.50 | $49.37 | 5,428,027 |
| 2019-07-09 | $53.58 | $53.69 | $52.82 | $53.31 | $48.29 | 3,767,181 |
| 2019-07-08 | $54.23 | $54.63 | $53.81 | $54.05 | $48.52 | 3,483,172 |
| 2019-07-05 | $54.15 | $54.30 | $53.22 | $54.18 | $48.63 | 2,955,479 |
| 2019-07-03 | $53.84 | $54.60 | $53.72 | $54.34 | $48.78 | 4,190,815 |
| 2019-07-02 | $53.44 | $53.68 | $53.01 | $53.55 | $48.07 | 3,700,268 |
| 2019-07-01 | $52.89 | $53.88 | $52.68 | $53.33 | $47.87 | 5,756,469 |
| 2019-06-28 | $52.15 | $53.01 | $51.96 | $52.52 | $47.14 | 6,302,331 |
| 2019-06-27 | $51.20 | $52.35 | $50.87 | $52.22 | $46.87 | 5,996,771 |
| 2019-06-26 | $50.39 | $51.93 | $48.57 | $51.31 | $46.06 | 15,537,900 |
| 2019-06-25 | $53.87 | $54.14 | $53.51 | $53.70 | $48.20 | 5,883,405 |
| 2019-06-24 | $54.00 | $54.14 | $53.30 | $53.67 | $48.18 | 3,151,889 |
| 2019-06-21 | $54.04 | $54.39 | $53.75 | $53.77 | $48.27 | 7,342,079 |
| 2019-06-20 | $53.35 | $54.19 | $52.90 | $54.02 | $48.49 | 4,221,146 |
| 2019-06-19 | $52.37 | $53.37 | $52.09 | $53.32 | $47.86 | 3,321,983 |
| 2019-06-18 | $53.28 | $53.33 | $52.40 | $52.45 | $47.08 | 3,015,070 |
| 2019-06-17 | $53.50 | $53.64 | $52.60 | $52.98 | $47.56 | 2,884,008 |
| 2019-06-14 | $53.16 | $53.60 | $53.10 | $53.41 | $47.94 | 2,449,934 |
| 2019-06-13 | $52.69 | $53.17 | $52.61 | $52.99 | $47.56 | 2,496,771 |
| 2019-06-12 | $52.66 | $52.86 | $52.42 | $52.61 | $47.22 | 3,152,184 |
| 2019-06-11 | $51.10 | $52.56 | $51.00 | $52.37 | $47.01 | 4,044,755 |
| 2019-06-10 | $51.70 | $51.85 | $50.82 | $51.34 | $46.08 | 2,718,297 |
| 2019-06-07 | $51.62 | $52.04 | $51.55 | $51.81 | $46.51 | 2,749,040 |
| 2019-06-06 | $51.34 | $51.51 | $50.83 | $51.33 | $46.07 | 3,412,532 |
| 2019-06-05 | $51.55 | $51.65 | $51.00 | $51.28 | $46.03 | 4,372,262 |
| 2019-06-04 | $50.89 | $51.19 | $50.62 | $50.88 | $45.67 | 4,467,298 |
| 2019-06-03 | $49.43 | $50.88 | $49.43 | $50.64 | $45.46 | 4,230,396 |
| 2019-05-31 | $48.59 | $49.50 | $48.32 | $49.44 | $44.38 | 4,499,301 |
| 2019-05-30 | $48.44 | $48.98 | $48.24 | $48.82 | $43.82 | 5,389,012 |
| 2019-05-29 | $49.05 | $49.11 | $47.78 | $48.25 | $43.31 | 11,266,672 |
| 2019-05-28 | $52.57 | $52.94 | $51.05 | $51.09 | $45.86 | 7,617,145 |
| 2019-05-24 | $53.45 | $53.53 | $52.78 | $52.81 | $47.40 | 3,033,908 |
| 2019-05-23 | $52.60 | $53.66 | $52.38 | $53.43 | $47.96 | 6,855,647 |
| 2019-05-22 | $52.49 | $52.80 | $51.98 | $52.71 | $47.31 | 2,876,165 |
| 2019-05-21 | $52.77 | $52.81 | $52.29 | $52.39 | $47.03 | 3,501,400 |
| 2019-05-20 | $52.35 | $52.88 | $52.24 | $52.71 | $47.31 | 4,319,456 |
| 2019-05-17 | $52.05 | $52.56 | $51.90 | $52.40 | $47.04 | 3,954,393 |
| 2019-05-16 | $52.42 | $53.00 | $51.97 | $52.10 | $46.77 | 5,230,402 |
| 2019-05-15 | $51.91 | $52.46 | $51.51 | $52.41 | $47.04 | 2,355,819 |
| 2019-05-14 | $51.77 | $52.30 | $51.51 | $51.97 | $46.65 | 3,254,230 |
| 2019-05-13 | $51.14 | $51.91 | $50.96 | $51.79 | $46.49 | 3,053,624 |
| 2019-05-10 | $51.17 | $51.61 | $50.65 | $51.54 | $46.26 | 2,921,662 |
| 2019-05-09 | $50.94 | $51.55 | $50.78 | $51.41 | $46.15 | 3,621,433 |
| 2019-05-08 | $51.25 | $51.25 | $50.61 | $50.87 | $45.66 | 2,645,068 |
| 2019-05-07 | $51.06 | $51.43 | $50.91 | $51.19 | $45.95 | 3,548,028 |
| 2019-05-06 | $51.13 | $51.57 | $50.81 | $51.45 | $46.18 | 2,224,427 |
| 2019-05-03 | $51.23 | $51.50 | $51.11 | $51.18 | $45.94 | 2,407,957 |
| 2019-05-02 | $51.04 | $51.35 | $50.65 | $51.26 | $46.01 | 2,978,337 |
| 2019-05-01 | $51.56 | $51.73 | $51.15 | $51.31 | $46.06 | 3,563,667 |
| 2019-04-30 | $51.07 | $51.63 | $50.95 | $51.47 | $46.20 | 4,730,559 |
| 2019-04-29 | $50.94 | $51.10 | $50.84 | $50.94 | $45.72 | 2,248,389 |
| 2019-04-26 | $50.55 | $51.10 | $50.29 | $51.09 | $45.86 | 2,812,370 |
| 2019-04-25 | $50.45 | $50.64 | $50.02 | $50.22 | $45.08 | 4,034,793 |
| 2019-04-24 | $50.89 | $51.25 | $50.46 | $50.68 | $45.49 | 5,687,168 |
| 2019-04-23 | $51.70 | $52.00 | $50.81 | $51.01 | $45.79 | 4,866,511 |
| 2019-04-22 | $51.72 | $51.90 | $51.56 | $51.75 | $46.45 | 1,731,952 |
| 2019-04-18 | $51.59 | $51.97 | $51.51 | $51.72 | $46.42 | 2,321,842 |
| 2019-04-17 | $51.64 | $51.83 | $51.29 | $51.75 | $46.45 | 2,420,707 |
| 2019-04-16 | $51.72 | $52.17 | $51.26 | $51.47 | $46.20 | 3,025,002 |
| 2019-04-15 | $51.69 | $51.83 | $51.45 | $51.72 | $46.42 | 2,331,945 |
| 2019-04-12 | $51.37 | $51.68 | $51.14 | $51.58 | $46.30 | 1,959,945 |
| 2019-04-11 | $51.71 | $51.74 | $51.30 | $51.56 | $46.28 | 2,666,373 |
| 2019-04-10 | $50.99 | $51.60 | $50.98 | $51.55 | $46.27 | 4,209,230 |
| 2019-04-09 | $50.67 | $51.28 | $50.53 | $51.03 | $45.81 | 4,412,762 |
| 2019-04-08 | $50.81 | $51.38 | $50.75 | $51.31 | $45.62 | 3,642,674 |
| 2019-04-05 | $50.25 | $50.89 | $50.19 | $50.88 | $45.24 | 3,686,979 |
| 2019-04-04 | $50.43 | $50.54 | $50.15 | $50.26 | $44.69 | 3,342,559 |
| 2019-04-03 | $50.82 | $50.88 | $50.27 | $50.29 | $44.71 | 5,171,055 |
| 2019-04-02 | $50.99 | $51.01 | $50.65 | $50.98 | $45.33 | 4,857,397 |
| 2019-04-01 | $51.74 | $51.81 | $50.62 | $50.99 | $45.33 | 6,089,819 |
| 2019-03-29 | $51.46 | $51.96 | $51.34 | $51.75 | $46.01 | 4,884,911 |
| 2019-03-28 | $51.42 | $51.68 | $51.17 | $51.49 | $45.78 | 4,718,703 |
| 2019-03-27 | $51.68 | $51.88 | $51.28 | $51.30 | $45.61 | 4,201,328 |
| 2019-03-26 | $51.20 | $51.93 | $50.89 | $51.80 | $46.05 | 3,734,607 |
| 2019-03-25 | $50.54 | $51.17 | $50.41 | $51.09 | $45.42 | 3,267,694 |
| 2019-03-22 | $50.22 | $50.98 | $50.19 | $50.74 | $45.11 | 5,314,609 |
| 2019-03-21 | $48.23 | $50.19 | $48.23 | $50.04 | $44.49 | 7,583,125 |
| 2019-03-20 | $48.34 | $49.50 | $48.17 | $48.29 | $42.93 | 12,337,421 |
| 2019-03-19 | $47.18 | $47.69 | $47.02 | $47.24 | $42.00 | 5,196,940 |
| 2019-03-18 | $47.42 | $47.81 | $47.38 | $47.62 | $42.34 | 4,196,230 |
| 2019-03-15 | $47.51 | $47.71 | $47.18 | $47.51 | $42.24 | 8,548,007 |
| 2019-03-14 | $47.50 | $47.75 | $47.30 | $47.46 | $42.20 | 5,222,003 |
| 2019-03-13 | $46.83 | $47.38 | $46.83 | $47.08 | $41.86 | 3,924,215 |
| 2019-03-12 | $46.92 | $47.09 | $46.76 | $46.83 | $41.64 | 3,066,845 |
| 2019-03-11 | $46.46 | $46.94 | $46.41 | $46.91 | $41.71 | 3,158,657 |
| 2019-03-08 | $46.58 | $46.68 | $46.19 | $46.56 | $41.40 | 2,440,767 |
| 2019-03-07 | $46.51 | $46.80 | $46.25 | $46.40 | $41.25 | 3,081,668 |
| 2019-03-06 | $46.92 | $47.02 | $46.51 | $46.81 | $41.62 | 2,905,116 |
| 2019-03-05 | $46.62 | $47.00 | $46.43 | $46.82 | $41.63 | 3,609,766 |
| 2019-03-04 | $47.30 | $47.35 | $46.23 | $46.78 | $41.59 | 3,450,604 |
| 2019-03-01 | $47.25 | $47.40 | $46.83 | $47.22 | $41.98 | 3,342,482 |
| 2019-02-28 | $47.15 | $47.32 | $46.73 | $47.13 | $41.90 | 4,245,579 |
| 2019-02-27 | $46.75 | $47.09 | $46.51 | $47.09 | $41.87 | 5,274,475 |
| 2019-02-26 | $46.55 | $47.04 | $46.35 | $46.86 | $41.66 | 6,002,670 |
| 2019-02-25 | $46.73 | $46.80 | $45.82 | $46.20 | $41.08 | 6,076,761 |
| 2019-02-22 | $44.64 | $46.60 | $44.13 | $46.58 | $41.41 | 9,796,319 |
| 2019-02-21 | $46.75 | $47.22 | $46.43 | $46.95 | $41.74 | 5,108,233 |
| 2019-02-20 | $45.74 | $47.12 | $45.71 | $46.95 | $41.74 | 6,591,742 |
| 2019-02-19 | $45.00 | $45.92 | $44.81 | $45.74 | $40.67 | 5,193,203 |
| 2019-02-15 | $44.84 | $45.30 | $44.77 | $45.04 | $40.04 | 4,188,319 |
| 2019-02-14 | $44.19 | $44.76 | $43.91 | $44.53 | $39.59 | 2,867,702 |
| 2019-02-13 | $44.84 | $44.94 | $44.30 | $44.47 | $39.54 | 2,993,349 |
| 2019-02-12 | $43.99 | $44.94 | $43.99 | $44.84 | $39.87 | 4,349,487 |
| 2019-02-11 | $44.08 | $44.19 | $43.50 | $43.99 | $39.11 | 4,027,937 |
| 2019-02-08 | $43.71 | $43.97 | $43.12 | $43.95 | $39.08 | 3,361,972 |
| 2019-02-07 | $43.00 | $44.18 | $42.80 | $43.86 | $39.00 | 4,021,191 |
| 2019-02-06 | $44.48 | $44.69 | $43.77 | $43.85 | $38.99 | 3,527,116 |
| 2019-02-05 | $43.83 | $44.63 | $43.68 | $44.61 | $39.66 | 4,625,927 |
| 2019-02-04 | $44.23 | $44.30 | $43.59 | $43.83 | $38.97 | 3,462,442 |
| 2019-02-01 | $44.70 | $45.00 | $43.82 | $44.24 | $39.33 | 5,061,743 |
| 2019-01-31 | $43.73 | $44.47 | $43.48 | $44.44 | $39.51 | 4,730,010 |
| 2019-01-30 | $43.49 | $44.01 | $43.45 | $43.71 | $38.86 | 3,140,916 |
| 2019-01-29 | $43.65 | $43.72 | $43.20 | $43.58 | $38.75 | 3,432,036 |
| 2019-01-28 | $43.42 | $43.57 | $42.84 | $43.55 | $38.72 | 3,552,866 |
| 2019-01-25 | $43.56 | $44.22 | $43.21 | $43.29 | $38.49 | 7,013,887 |
| 2019-01-24 | $43.45 | $44.00 | $42.88 | $43.52 | $38.69 | 4,700,663 |
| 2019-01-23 | $43.68 | $44.29 | $43.62 | $44.01 | $39.13 | 5,208,617 |
| 2019-01-22 | $43.51 | $43.72 | $42.88 | $43.24 | $38.44 | 9,260,655 |
| 2019-01-18 | $43.20 | $43.70 | $43.02 | $43.47 | $38.65 | 5,564,755 |
| 2019-01-17 | $42.28 | $43.05 | $42.20 | $42.97 | $38.20 | 4,664,402 |
| 2019-01-16 | $41.97 | $42.30 | $41.69 | $42.27 | $37.58 | 4,905,569 |
| 2019-01-15 | $41.68 | $42.06 | $41.46 | $41.90 | $37.25 | 4,486,431 |
| 2019-01-14 | $41.65 | $41.80 | $41.42 | $41.79 | $37.15 | 3,874,752 |
| 2019-01-11 | $41.45 | $41.82 | $41.08 | $41.80 | $37.16 | 7,417,596 |
| 2019-01-10 | $40.42 | $41.44 | $40.42 | $41.42 | $36.83 | 8,279,792 |
| 2019-01-09 | $40.35 | $40.78 | $40.05 | $40.42 | $35.94 | 4,521,284 |
| 2019-01-08 | $40.79 | $41.22 | $40.63 | $41.09 | $36.09 | 6,609,402 |
| 2019-01-07 | $39.81 | $40.74 | $39.49 | $40.48 | $35.56 | 5,695,787 |
| 2019-01-04 | $39.12 | $39.94 | $38.90 | $39.82 | $34.98 | 6,326,091 |
| 2019-01-03 | $38.38 | $39.41 | $38.20 | $39.03 | $34.29 | 6,359,832 |
| 2019-01-02 | $38.82 | $38.94 | $38.12 | $38.43 | $33.76 | 6,479,275 |
| 2018-12-31 | $38.74 | $38.99 | $38.28 | $38.94 | $34.21 | 5,293,032 |
| 2018-12-28 | $39.08 | $39.46 | $38.50 | $38.76 | $34.05 | 5,779,579 |
| 2018-12-27 | $38.32 | $39.03 | $37.35 | $39.03 | $34.29 | 8,036,134 |
| 2018-12-26 | $37.81 | $38.43 | $37.34 | $38.42 | $33.75 | 6,692,656 |
| 2018-12-24 | $38.73 | $38.86 | $37.54 | $37.59 | $33.02 | 3,958,011 |
| 2018-12-21 | $39.00 | $40.42 | $38.75 | $38.81 | $34.09 | 13,092,173 |
| 2018-12-20 | $38.19 | $39.23 | $37.42 | $39.07 | $34.32 | 10,024,615 |
| 2018-12-19 | $38.80 | $40.38 | $38.41 | $38.55 | $33.86 | 14,213,523 |
| 2018-12-18 | $36.99 | $37.34 | $36.55 | $36.70 | $32.24 | 8,108,659 |
| 2018-12-17 | $37.41 | $37.70 | $36.42 | $36.74 | $32.27 | 8,633,254 |
| 2018-12-14 | $38.01 | $38.07 | $37.22 | $37.38 | $32.84 | 6,719,511 |
| 2018-12-13 | $38.56 | $38.68 | $38.07 | $38.12 | $33.49 | 7,061,167 |
| 2018-12-12 | $38.94 | $39.31 | $38.51 | $38.56 | $33.87 | 9,250,171 |
| 2018-12-11 | $38.71 | $39.45 | $38.45 | $38.73 | $34.02 | 6,570,084 |
| 2018-12-10 | $38.74 | $38.94 | $38.08 | $38.54 | $33.85 | 6,664,824 |
| 2018-12-07 | $39.56 | $39.70 | $38.17 | $38.48 | $33.80 | 10,226,784 |
| 2018-12-06 | $40.34 | $40.38 | $39.32 | $39.73 | $34.90 | 12,064,759 |
| 2018-12-04 | $41.66 | $41.95 | $40.21 | $40.27 | $35.37 | 8,535,324 |
| 2018-12-03 | $42.06 | $42.34 | $41.06 | $41.50 | $36.45 | 7,978,464 |
| 2018-11-30 | $42.11 | $42.59 | $41.99 | $42.31 | $37.17 | 6,085,227 |
| 2018-11-29 | $41.85 | $42.38 | $41.70 | $42.21 | $37.08 | 6,458,199 |
| 2018-11-28 | $41.95 | $41.96 | $41.37 | $41.88 | $36.79 | 5,269,587 |
| 2018-11-27 | $42.23 | $42.65 | $41.89 | $42.45 | $37.29 | 4,094,061 |
| 2018-11-26 | $43.39 | $43.64 | $42.32 | $42.38 | $37.23 | 4,637,166 |
| 2018-11-23 | $43.39 | $43.64 | $43.04 | $43.37 | $38.10 | 1,114,564 |
| 2018-11-21 | $44.12 | $44.15 | $43.09 | $43.31 | $38.04 | 4,111,868 |
| 2018-11-20 | $44.48 | $45.10 | $43.98 | $44.18 | $38.81 | 3,717,681 |
| 2018-11-19 | $44.23 | $44.78 | $43.69 | $44.23 | $38.85 | 6,875,855 |
| 2018-11-16 | $45.18 | $45.47 | $44.11 | $44.18 | $38.81 | 6,056,446 |
| 2018-11-15 | $44.89 | $45.42 | $44.49 | $45.23 | $39.73 | 4,013,390 |
| 2018-11-14 | $45.25 | $45.83 | $45.01 | $45.30 | $39.79 | 3,837,639 |
| 2018-11-13 | $45.69 | $46.33 | $45.20 | $45.48 | $39.95 | 3,719,533 |
| 2018-11-12 | $45.25 | $46.13 | $45.25 | $45.68 | $40.13 | 4,211,714 |
| 2018-11-09 | $44.48 | $45.42 | $44.48 | $45.31 | $39.80 | 4,825,520 |
| 2018-11-08 | $43.70 | $44.55 | $43.70 | $44.44 | $39.04 | 3,676,852 |
| 2018-11-07 | $43.99 | $44.06 | $43.13 | $43.85 | $38.52 | 3,631,721 |
| 2018-11-06 | $42.88 | $43.94 | $42.74 | $43.82 | $38.49 | 3,773,389 |
| 2018-11-05 | $42.27 | $43.30 | $42.26 | $42.97 | $37.75 | 5,852,692 |
| 2018-11-02 | $43.87 | $44.07 | $41.74 | $42.17 | $37.04 | 9,583,112 |
| 2018-11-01 | $43.95 | $44.51 | $43.72 | $44.32 | $38.93 | 4,365,462 |
| 2018-10-31 | $44.68 | $44.68 | $43.12 | $43.80 | $38.48 | 6,805,391 |
| 2018-10-30 | $44.54 | $45.56 | $44.35 | $45.50 | $39.97 | 7,296,614 |
| 2018-10-29 | $43.75 | $44.68 | $43.75 | $44.14 | $38.77 | 5,483,668 |
| 2018-10-26 | $44.41 | $44.93 | $43.25 | $43.52 | $38.23 | 5,142,628 |
| 2018-10-25 | $44.63 | $45.00 | $44.11 | $44.47 | $39.06 | 4,140,941 |
| 2018-10-24 | $44.50 | $45.40 | $44.49 | $44.82 | $39.37 | 4,000,920 |
| 2018-10-23 | $44.02 | $44.60 | $43.73 | $44.49 | $39.08 | 4,377,558 |
| 2018-10-22 | $44.53 | $44.90 | $43.86 | $44.15 | $38.78 | 3,436,479 |
| 2018-10-19 | $43.91 | $44.77 | $43.91 | $44.54 | $39.13 | 3,851,987 |
| 2018-10-18 | $44.16 | $44.43 | $43.57 | $43.65 | $38.34 | 3,093,115 |
| 2018-10-17 | $44.20 | $44.46 | $43.75 | $44.06 | $38.70 | 2,857,606 |
| 2018-10-16 | $43.57 | $44.42 | $43.41 | $44.37 | $38.98 | 4,004,543 |
| 2018-10-15 | $43.11 | $43.89 | $43.08 | $43.57 | $38.27 | 3,148,634 |
| 2018-10-12 | $43.03 | $43.23 | $42.44 | $43.10 | $37.86 | 4,272,317 |
| 2018-10-11 | $44.03 | $44.19 | $42.66 | $42.85 | $37.64 | 5,175,865 |
| 2018-10-10 | $43.24 | $44.69 | $43.10 | $43.94 | $38.60 | 6,114,786 |
| 2018-10-09 | $43.90 | $44.03 | $43.06 | $43.29 | $38.03 | 3,639,219 |
| 2018-10-08 | $43.56 | $44.48 | $43.42 | $44.39 | $38.56 | 4,931,557 |
| 2018-10-05 | $43.35 | $43.74 | $43.33 | $43.49 | $37.78 | 4,341,436 |
| 2018-10-04 | $42.87 | $43.42 | $42.65 | $43.34 | $37.65 | 3,368,210 |
| 2018-10-03 | $43.53 | $43.74 | $42.90 | $43.00 | $37.35 | 4,350,521 |
| 2018-10-02 | $42.99 | $43.55 | $42.70 | $43.22 | $37.54 | 4,008,873 |
| 2018-10-01 | $42.97 | $43.06 | $42.48 | $42.67 | $37.06 | 5,797,171 |
| 2018-09-28 | $43.08 | $43.16 | $42.61 | $42.92 | $37.28 | 4,950,038 |
| 2018-09-27 | $43.36 | $43.76 | $42.87 | $43.03 | $37.38 | 4,580,691 |
| 2018-09-26 | $43.85 | $44.05 | $43.63 | $43.70 | $37.96 | 3,669,528 |
| 2018-09-25 | $44.03 | $44.27 | $43.62 | $43.78 | $38.03 | 3,735,503 |
| 2018-09-24 | $44.39 | $44.83 | $43.97 | $44.01 | $38.23 | 3,365,781 |
| 2018-09-21 | $44.56 | $45.02 | $44.13 | $44.46 | $38.62 | 8,076,235 |
| 2018-09-20 | $44.41 | $44.58 | $44.16 | $44.37 | $38.54 | 6,018,838 |
| 2018-09-19 | $44.34 | $45.32 | $43.96 | $44.27 | $38.45 | 10,130,297 |
| 2018-09-18 | $46.56 | $46.97 | $43.57 | $44.13 | $38.33 | 16,268,004 |
| 2018-09-17 | $47.50 | $48.11 | $47.50 | $47.77 | $41.49 | 7,788,391 |
| 2018-09-14 | $47.57 | $47.76 | $47.22 | $47.75 | $41.48 | 4,884,238 |
| 2018-09-13 | $47.67 | $47.78 | $47.25 | $47.59 | $41.34 | 3,015,924 |
| 2018-09-12 | $46.78 | $47.59 | $46.75 | $47.51 | $41.27 | 2,651,345 |
| 2018-09-11 | $47.37 | $47.43 | $46.57 | $46.75 | $40.61 | 4,303,604 |
| 2018-09-10 | $47.64 | $48.09 | $47.24 | $47.43 | $41.20 | 3,285,882 |
| 2018-09-07 | $46.79 | $47.61 | $46.59 | $47.55 | $41.30 | 3,982,865 |
| 2018-09-06 | $45.56 | $47.14 | $45.55 | $47.01 | $40.83 | 4,913,008 |
| 2018-09-05 | $45.66 | $46.38 | $45.26 | $45.55 | $39.56 | 6,033,233 |
| 2018-09-04 | $46.00 | $46.26 | $45.78 | $45.92 | $39.89 | 4,056,448 |
| 2018-08-31 | $45.82 | $46.34 | $45.72 | $46.01 | $39.96 | 3,628,872 |
| 2018-08-30 | $45.49 | $45.86 | $45.27 | $45.64 | $39.64 | 2,681,073 |
| 2018-08-29 | $45.38 | $45.69 | $45.21 | $45.68 | $39.68 | 2,275,557 |
| 2018-08-28 | $45.84 | $45.96 | $45.28 | $45.38 | $39.42 | 2,499,727 |
| 2018-08-27 | $46.11 | $46.27 | $45.76 | $45.87 | $39.84 | 2,179,666 |
| 2018-08-24 | $45.64 | $46.22 | $45.48 | $45.98 | $39.94 | 2,231,420 |
| 2018-08-23 | $45.45 | $45.88 | $45.25 | $45.59 | $39.60 | 2,787,986 |
| 2018-08-22 | $46.00 | $46.05 | $45.36 | $45.75 | $39.74 | 2,936,463 |
| 2018-08-21 | $47.46 | $47.49 | $46.06 | $46.13 | $40.07 | 3,774,642 |
| 2018-08-20 | $47.25 | $47.71 | $47.17 | $47.58 | $41.33 | 3,717,744 |
| 2018-08-17 | $46.42 | $47.27 | $46.42 | $47.21 | $41.01 | 3,373,995 |
| 2018-08-16 | $46.32 | $47.05 | $46.29 | $46.60 | $40.48 | 4,127,652 |
| 2018-08-15 | $45.78 | $46.44 | $45.42 | $46.23 | $40.16 | 4,976,906 |
| 2018-08-14 | $45.67 | $46.18 | $45.61 | $45.80 | $39.78 | 3,093,904 |
| 2018-08-13 | $45.46 | $45.52 | $44.93 | $45.47 | $39.50 | 3,489,521 |
| 2018-08-10 | $45.13 | $45.44 | $44.77 | $45.18 | $39.24 | 2,566,312 |
| 2018-08-09 | $45.25 | $45.52 | $45.03 | $45.27 | $39.32 | 2,498,096 |
| 2018-08-08 | $46.60 | $46.60 | $45.16 | $45.22 | $39.28 | 6,007,873 |
| 2018-08-07 | $47.10 | $47.10 | $46.30 | $46.48 | $40.37 | 4,347,417 |
| 2018-08-06 | $47.20 | $47.52 | $46.95 | $47.10 | $40.91 | 4,034,284 |
| 2018-08-03 | $45.93 | $47.77 | $45.77 | $47.24 | $41.03 | 8,204,068 |
| 2018-08-02 | $44.99 | $45.79 | $44.40 | $45.74 | $39.73 | 5,298,559 |
| 2018-08-01 | $46.05 | $46.19 | $45.07 | $45.08 | $39.16 | 5,684,225 |
| 2018-07-31 | $46.06 | $46.36 | $45.70 | $46.06 | $40.01 | 7,127,698 |
| 2018-07-30 | $44.68 | $45.99 | $44.62 | $45.92 | $39.89 | 5,746,574 |
| 2018-07-27 | $44.36 | $45.03 | $44.25 | $44.98 | $39.07 | 5,342,349 |
| 2018-07-26 | $43.79 | $44.69 | $43.79 | $44.17 | $38.37 | 3,849,912 |
| 2018-07-25 | $43.26 | $43.64 | $42.98 | $43.55 | $37.83 | 3,374,366 |
| 2018-07-24 | $42.86 | $43.24 | $42.65 | $43.09 | $37.43 | 4,801,584 |
| 2018-07-23 | $43.30 | $43.35 | $42.72 | $42.89 | $37.25 | 2,988,048 |
| 2018-07-20 | $43.35 | $43.57 | $43.13 | $43.36 | $37.66 | 3,428,113 |
| 2018-07-19 | $43.03 | $43.43 | $42.82 | $43.35 | $37.65 | 4,363,876 |
| 2018-07-18 | $44.15 | $44.19 | $43.03 | $43.09 | $37.43 | 4,526,396 |
| 2018-07-17 | $43.91 | $44.42 | $43.88 | $44.23 | $38.42 | 3,485,841 |
| 2018-07-16 | $44.97 | $44.97 | $43.85 | $43.96 | $38.18 | 3,954,246 |
| 2018-07-13 | $44.70 | $45.03 | $44.61 | $44.91 | $39.01 | 2,939,174 |
| 2018-07-12 | $44.74 | $45.16 | $44.37 | $44.58 | $38.72 | 4,524,822 |
| 2018-07-11 | $44.60 | $44.91 | $44.32 | $44.69 | $38.82 | 4,057,264 |
| 2018-07-10 | $44.31 | $44.72 | $43.80 | $44.69 | $38.82 | 6,012,246 |
| 2018-07-09 | $44.55 | $44.90 | $44.21 | $44.31 | $38.49 | 3,777,174 |
| 2018-07-06 | $45.00 | $45.41 | $44.64 | $45.04 | $38.69 | 4,302,579 |
| 2018-07-05 | $43.68 | $44.84 | $43.53 | $44.84 | $38.52 | 6,755,347 |
| 2018-07-03 | $43.60 | $43.90 | $43.46 | $43.53 | $37.40 | 3,167,580 |
| 2018-07-02 | $44.02 | $44.16 | $43.36 | $43.44 | $37.32 | 7,075,614 |
| 2018-06-29 | $44.71 | $44.72 | $43.77 | $44.26 | $38.02 | 6,546,734 |
| 2018-06-28 | $45.50 | $46.03 | $44.18 | $44.68 | $38.38 | 7,967,457 |
| 2018-06-27 | $46.50 | $47.14 | $45.42 | $45.73 | $39.29 | 11,075,545 |
| 2018-06-26 | $46.02 | $46.28 | $45.70 | $46.06 | $39.57 | 7,207,689 |
| 2018-06-25 | $45.36 | $46.14 | $45.25 | $46.01 | $39.53 | 6,909,713 |
| 2018-06-22 | $44.95 | $45.68 | $44.89 | $45.22 | $38.85 | 8,209,569 |
| 2018-06-21 | $44.80 | $45.47 | $44.76 | $44.97 | $38.63 | 3,882,200 |
| 2018-06-20 | $44.86 | $45.04 | $44.14 | $44.87 | $38.55 | 4,102,907 |
| 2018-06-19 | $44.60 | $45.11 | $44.49 | $44.98 | $38.64 | 4,149,968 |
| 2018-06-18 | $45.72 | $46.65 | $44.34 | $44.73 | $38.43 | 8,513,950 |
| 2018-06-15 | $44.35 | $45.51 | $44.35 | $45.43 | $39.03 | 12,354,056 |
| 2018-06-14 | $44.70 | $44.72 | $44.30 | $44.51 | $38.24 | 5,219,713 |
| 2018-06-13 | $44.50 | $44.92 | $44.39 | $44.62 | $38.33 | 5,782,396 |
| 2018-06-12 | $44.53 | $44.64 | $43.80 | $44.52 | $38.25 | 5,145,988 |
| 2018-06-11 | $43.10 | $44.57 | $43.06 | $44.42 | $38.16 | 8,167,600 |
| 2018-06-08 | $42.38 | $43.05 | $42.28 | $42.91 | $36.86 | 5,084,717 |
| 2018-06-07 | $41.95 | $42.87 | $41.82 | $42.22 | $36.27 | 8,108,438 |
| 2018-06-06 | $42.65 | $42.65 | $41.97 | $42.60 | $36.60 | 4,650,911 |
| 2018-06-05 | $43.39 | $43.39 | $42.31 | $42.49 | $36.50 | 6,784,323 |
| 2018-06-04 | $42.95 | $43.54 | $42.82 | $43.28 | $37.18 | 5,105,907 |
| 2018-06-01 | $42.39 | $42.92 | $42.27 | $42.60 | $36.60 | 4,189,804 |
| 2018-05-31 | $42.75 | $42.77 | $42.02 | $42.29 | $36.33 | 10,900,416 |
| 2018-05-30 | $42.63 | $43.12 | $42.32 | $42.90 | $36.86 | 5,289,247 |
| 2018-05-29 | $42.44 | $42.88 | $42.31 | $42.48 | $36.49 | 5,404,798 |
| 2018-05-25 | $42.26 | $43.16 | $42.26 | $42.64 | $36.63 | 3,901,426 |
| 2018-05-24 | $42.25 | $42.38 | $41.84 | $42.20 | $36.25 | 4,104,177 |
| 2018-05-23 | $41.92 | $42.30 | $41.88 | $42.29 | $36.33 | 3,853,258 |
| 2018-05-22 | $41.94 | $42.07 | $41.66 | $41.93 | $36.02 | 5,184,077 |
| 2018-05-21 | $41.93 | $42.19 | $41.45 | $41.77 | $35.88 | 4,815,568 |
| 2018-05-18 | $42.18 | $42.20 | $41.06 | $41.82 | $35.93 | 7,512,283 |
| 2018-05-17 | $42.91 | $43.15 | $42.57 | $42.81 | $36.78 | 3,686,680 |
| 2018-05-16 | $42.71 | $43.05 | $42.45 | $43.05 | $36.98 | 3,468,504 |
| 2018-05-15 | $42.44 | $43.07 | $42.14 | $42.49 | $36.50 | 4,588,558 |
| 2018-05-14 | $42.71 | $42.75 | $42.41 | $42.53 | $36.54 | 4,398,846 |
| 2018-05-11 | $42.73 | $42.96 | $42.39 | $42.66 | $36.65 | 3,249,371 |
| 2018-05-10 | $42.67 | $42.92 | $42.51 | $42.62 | $36.61 | 3,703,317 |
| 2018-05-09 | $42.49 | $42.81 | $42.18 | $42.51 | $36.52 | 2,989,888 |
| 2018-05-08 | $42.12 | $42.34 | $41.91 | $42.30 | $36.34 | 3,704,399 |
| 2018-05-07 | $42.54 | $42.63 | $41.92 | $42.34 | $36.37 | 4,190,766 |
| 2018-05-04 | $41.25 | $42.82 | $41.25 | $42.54 | $36.55 | 6,150,696 |
| 2018-05-03 | $42.52 | $42.53 | $41.01 | $41.21 | $35.40 | 9,867,066 |
| 2018-05-02 | $43.47 | $43.47 | $42.34 | $42.49 | $36.50 | 5,543,826 |
| 2018-05-01 | $43.88 | $43.93 | $43.20 | $43.55 | $37.41 | 4,366,043 |
| 2018-04-30 | $44.65 | $44.73 | $43.69 | $43.74 | $37.58 | 4,635,380 |
| 2018-04-27 | $44.56 | $44.90 | $44.33 | $44.52 | $38.25 | 3,602,337 |
| 2018-04-26 | $44.01 | $44.52 | $43.53 | $44.37 | $38.12 | 4,440,551 |
| 2018-04-25 | $44.34 | $44.73 | $43.89 | $44.04 | $37.83 | 5,907,630 |
| 2018-04-24 | $44.70 | $44.77 | $44.00 | $44.37 | $38.12 | 6,492,531 |
| 2018-04-23 | $43.88 | $44.59 | $43.54 | $44.56 | $38.28 | 5,166,091 |
| 2018-04-20 | $44.20 | $44.58 | $43.18 | $43.41 | $37.29 | 5,464,653 |
| 2018-04-19 | $44.66 | $44.73 | $43.73 | $44.03 | $37.83 | 8,286,864 |
| 2018-04-18 | $45.22 | $45.28 | $44.70 | $44.73 | $38.43 | 3,768,571 |
| 2018-04-17 | $45.36 | $45.55 | $45.02 | $45.26 | $38.88 | 3,757,606 |
| 2018-04-16 | $44.80 | $45.58 | $44.62 | $45.24 | $38.87 | 3,585,813 |
| 2018-04-13 | $44.70 | $45.11 | $44.36 | $44.80 | $38.49 | 4,340,419 |
| 2018-04-12 | $44.99 | $45.11 | $44.27 | $44.58 | $38.30 | 3,888,864 |
| 2018-04-11 | $44.47 | $45.07 | $44.35 | $44.87 | $38.55 | 4,316,278 |
| 2018-04-10 | $45.07 | $45.25 | $44.43 | $44.51 | $38.24 | 6,724,070 |
| 2018-04-09 | $45.14 | $45.50 | $44.51 | $44.95 | $38.62 | 5,040,656 |
| 2018-04-06 | $45.50 | $45.98 | $45.15 | $45.47 | $38.64 | 6,369,073 |
| 2018-04-05 | $45.51 | $45.68 | $45.11 | $45.43 | $38.61 | 5,409,456 |
| 2018-04-04 | $44.08 | $45.55 | $43.94 | $45.37 | $38.56 | 10,253,022 |
| 2018-04-03 | $44.31 | $44.49 | $43.86 | $44.30 | $37.65 | 6,313,939 |
| 2018-04-02 | $45.00 | $45.12 | $43.84 | $44.09 | $37.47 | 9,616,619 |
| 2018-03-29 | $44.83 | $45.26 | $44.57 | $45.06 | $38.29 | 7,767,536 |
| 2018-03-28 | $43.96 | $45.05 | $43.96 | $44.35 | $37.69 | 19,133,225 |
| 2018-03-27 | $45.60 | $46.43 | $44.96 | $45.31 | $38.51 | 9,038,344 |
| 2018-03-26 | $44.63 | $45.48 | $44.60 | $45.30 | $38.50 | 9,041,122 |
| 2018-03-23 | $44.96 | $45.68 | $44.15 | $44.21 | $37.57 | 10,194,808 |
| 2018-03-22 | $45.43 | $45.94 | $44.44 | $44.45 | $37.78 | 11,565,199 |
| 2018-03-21 | $45.03 | $46.25 | $44.79 | $45.51 | $38.68 | 24,992,707 |
| 2018-03-20 | $50.34 | $50.53 | $49.70 | $49.93 | $42.43 | 6,355,717 |
| 2018-03-19 | $50.38 | $50.83 | $50.04 | $50.21 | $42.67 | 4,895,833 |
| 2018-03-16 | $51.00 | $51.27 | $50.41 | $50.49 | $42.91 | 8,366,507 |
| 2018-03-15 | $51.79 | $52.11 | $50.52 | $50.93 | $43.28 | 5,304,831 |
| 2018-03-14 | $52.10 | $52.87 | $51.73 | $51.81 | $44.03 | 4,575,205 |
| 2018-03-13 | $52.23 | $52.35 | $51.83 | $51.99 | $44.18 | 4,133,100 |
| 2018-03-12 | $51.58 | $52.48 | $51.58 | $51.97 | $44.17 | 3,588,628 |
| 2018-03-09 | $51.90 | $51.98 | $51.16 | $51.45 | $43.72 | 2,692,080 |
| 2018-03-08 | $51.18 | $51.79 | $50.91 | $51.70 | $43.94 | 4,032,150 |
| 2018-03-07 | $50.64 | $51.34 | $50.47 | $51.06 | $43.39 | 4,674,368 |
| 2018-03-06 | $50.62 | $51.13 | $50.31 | $51.06 | $43.39 | 6,230,621 |
| 2018-03-05 | $50.79 | $51.42 | $50.61 | $50.62 | $43.02 | 5,695,240 |
| 2018-03-02 | $50.43 | $51.21 | $50.43 | $50.94 | $43.29 | 3,815,302 |
| 2018-03-01 | $50.60 | $51.36 | $50.22 | $50.57 | $42.98 | 8,649,332 |
| 2018-02-28 | $50.90 | $51.25 | $50.27 | $50.55 | $42.96 | 7,316,888 |
| 2018-02-27 | $51.70 | $51.94 | $50.67 | $50.78 | $43.15 | 10,796,938 |
| 2018-02-26 | $51.47 | $52.49 | $51.01 | $51.42 | $43.70 | 10,204,140 |
| 2018-02-23 | $52.30 | $53.43 | $51.66 | $52.98 | $45.02 | 11,820,514 |
| 2018-02-22 | $54.76 | $55.69 | $54.68 | $54.95 | $46.70 | 3,572,679 |
| 2018-02-21 | $55.96 | $56.32 | $54.48 | $54.48 | $46.30 | 5,041,129 |
| 2018-02-20 | $56.12 | $56.37 | $55.32 | $55.95 | $47.55 | 4,483,211 |
| 2018-02-16 | $56.47 | $56.72 | $56.07 | $56.43 | $47.96 | 3,361,001 |
| 2018-02-15 | $56.12 | $56.91 | $55.15 | $56.89 | $48.35 | 2,627,091 |
| 2018-02-14 | $54.87 | $56.08 | $54.51 | $56.03 | $47.62 | 3,222,363 |
| 2018-02-13 | $54.71 | $55.05 | $54.14 | $54.79 | $46.56 | 2,068,513 |
| 2018-02-12 | $55.00 | $55.45 | $54.56 | $54.92 | $46.67 | 2,577,813 |
| 2018-02-09 | $54.41 | $55.23 | $53.31 | $54.72 | $46.50 | 3,020,509 |
| 2018-02-08 | $54.75 | $55.27 | $53.96 | $53.99 | $45.88 | 3,342,382 |
| 2018-02-07 | $55.47 | $56.24 | $54.62 | $54.65 | $46.44 | 3,502,588 |
| 2018-02-06 | $53.49 | $55.85 | $52.96 | $55.78 | $47.40 | 5,546,978 |
| 2018-02-05 | $55.83 | $56.34 | $54.01 | $54.01 | $45.90 | 4,496,072 |
| 2018-02-02 | $57.59 | $57.60 | $55.88 | $55.95 | $47.55 | 4,116,789 |
| 2018-02-01 | $58.90 | $59.01 | $57.72 | $57.88 | $49.19 | 3,538,534 |
| 2018-01-31 | $58.65 | $58.93 | $58.22 | $58.49 | $49.71 | 3,495,336 |
| 2018-01-30 | $59.43 | $59.95 | $58.57 | $58.58 | $49.78 | 3,157,115 |
| 2018-01-29 | $60.35 | $60.49 | $59.52 | $59.58 | $50.63 | 2,201,595 |
| 2018-01-26 | $60.15 | $60.20 | $59.40 | $60.20 | $51.16 | 5,376,520 |
| 2018-01-25 | $59.93 | $60.69 | $59.55 | $60.14 | $51.11 | 2,352,070 |
| 2018-01-24 | $59.92 | $60.12 | $59.72 | $59.72 | $50.75 | 4,365,007 |
| 2018-01-23 | $59.51 | $60.06 | $59.18 | $59.79 | $50.81 | 2,664,037 |
| 2018-01-22 | $59.18 | $59.79 | $58.99 | $59.77 | $50.79 | 3,149,693 |
| 2018-01-19 | $58.86 | $59.56 | $58.63 | $59.11 | $50.23 | 4,127,389 |
| 2018-01-18 | $59.23 | $59.23 | $58.37 | $58.66 | $49.85 | 2,227,253 |
| 2018-01-17 | $58.67 | $59.49 | $58.49 | $59.12 | $50.24 | 3,177,900 |
| 2018-01-16 | $57.97 | $58.75 | $57.90 | $58.43 | $49.66 | 3,900,023 |
| 2018-01-12 | $58.27 | $58.34 | $57.73 | $57.85 | $49.16 | 2,553,094 |
| 2018-01-11 | $58.70 | $58.79 | $57.92 | $58.09 | $49.37 | 2,878,418 |
| 2018-01-10 | $58.89 | $58.96 | $58.36 | $58.63 | $49.83 | 3,090,075 |
| 2018-01-09 | $59.68 | $59.68 | $59.20 | $59.32 | $50.41 | 2,865,642 |
| 2018-01-08 | $59.78 | $60.20 | $59.57 | $60.12 | $50.67 | 3,311,246 |
| 2018-01-05 | $59.58 | $59.95 | $59.32 | $59.92 | $50.51 | 2,288,108 |
| 2018-01-04 | $59.01 | $59.61 | $58.63 | $59.41 | $50.08 | 3,186,319 |
| 2018-01-03 | $59.59 | $59.62 | $58.71 | $58.73 | $49.50 | 3,118,761 |
| 2018-01-02 | $59.43 | $59.51 | $58.55 | $59.04 | $49.76 | 4,085,431 |
| 2017-12-29 | $59.49 | $60.15 | $59.28 | $59.29 | $49.97 | 2,420,632 |
| 2017-12-28 | $60.10 | $60.17 | $59.34 | $59.55 | $50.19 | 2,236,819 |
| 2017-12-27 | $60.00 | $60.59 | $59.93 | $60.18 | $50.72 | 2,268,142 |
| 2017-12-26 | $60.04 | $60.32 | $59.95 | $60.12 | $50.67 | 2,223,547 |
| 2017-12-22 | $59.67 | $60.19 | $59.63 | $60.13 | $50.68 | 6,496,319 |
| 2017-12-21 | $58.95 | $60.08 | $58.78 | $59.53 | $50.18 | 7,526,993 |
| 2017-12-20 | $58.10 | $59.03 | $56.63 | $58.76 | $49.53 | 6,874,802 |
| 2017-12-19 | $57.95 | $58.38 | $57.56 | $57.63 | $48.57 | 5,565,634 |
| 2017-12-18 | $57.50 | $58.10 | $57.43 | $57.80 | $48.72 | 5,102,019 |
| 2017-12-15 | $56.38 | $57.17 | $56.16 | $56.89 | $47.95 | 8,177,880 |
| 2017-12-14 | $56.36 | $56.48 | $56.12 | $56.13 | $47.31 | 2,842,044 |
| 2017-12-13 | $56.06 | $56.58 | $55.84 | $56.47 | $47.60 | 4,257,631 |
| 2017-12-12 | $56.04 | $56.36 | $55.97 | $56.06 | $47.25 | 2,767,809 |
| 2017-12-11 | $55.65 | $55.93 | $55.38 | $55.89 | $47.11 | 3,303,354 |
| 2017-12-08 | $56.71 | $56.71 | $55.47 | $55.84 | $47.07 | 3,937,153 |
| 2017-12-07 | $57.20 | $57.24 | $56.53 | $56.69 | $47.78 | 3,124,260 |
| 2017-12-06 | $57.20 | $57.63 | $57.06 | $57.41 | $48.39 | 2,968,630 |
| 2017-12-05 | $57.90 | $58.09 | $56.78 | $57.25 | $48.25 | 4,072,709 |
| 2017-12-04 | $56.65 | $57.93 | $56.50 | $57.86 | $48.77 | 6,292,244 |
| 2017-12-01 | $56.51 | $56.66 | $55.29 | $56.46 | $47.59 | 4,289,523 |
| 2017-11-30 | $56.32 | $56.96 | $55.71 | $56.56 | $47.67 | 6,381,557 |
| 2017-11-29 | $54.79 | $56.56 | $54.78 | $56.34 | $47.49 | 5,637,692 |
| 2017-11-28 | $54.20 | $54.85 | $53.88 | $54.84 | $46.22 | 3,932,752 |
| 2017-11-27 | $53.67 | $54.18 | $53.42 | $54.05 | $45.56 | 2,870,645 |
| 2017-11-24 | $53.84 | $53.98 | $53.58 | $53.65 | $45.22 | 1,036,309 |
| 2017-11-22 | $53.41 | $53.67 | $53.21 | $53.65 | $45.22 | 2,186,533 |
| 2017-11-21 | $53.83 | $54.12 | $53.34 | $53.52 | $45.11 | 3,908,017 |
| 2017-11-20 | $53.69 | $54.47 | $53.66 | $54.24 | $45.72 | 3,666,496 |
| 2017-11-17 | $53.49 | $53.93 | $53.38 | $53.72 | $45.28 | 4,449,797 |
| 2017-11-16 | $52.78 | $53.77 | $52.73 | $53.67 | $45.24 | 3,354,011 |
| 2017-11-15 | $53.95 | $54.41 | $52.50 | $52.53 | $44.28 | 4,855,926 |
| 2017-11-14 | $53.06 | $54.28 | $53.03 | $54.12 | $45.62 | 5,394,057 |
| 2017-11-13 | $53.02 | $53.59 | $52.74 | $52.97 | $44.65 | 3,432,731 |
| 2017-11-10 | $51.58 | $53.40 | $51.50 | $53.28 | $44.91 | 5,047,637 |
| 2017-11-09 | $52.06 | $52.61 | $51.71 | $51.78 | $43.64 | 3,906,143 |
| 2017-11-08 | $51.49 | $52.25 | $51.38 | $52.24 | $44.03 | 3,973,636 |
| 2017-11-07 | $50.07 | $51.03 | $49.65 | $50.97 | $42.96 | 3,655,478 |
| 2017-11-06 | $51.08 | $51.19 | $50.08 | $50.10 | $42.23 | 3,777,202 |
| 2017-11-03 | $51.61 | $51.80 | $51.25 | $51.34 | $43.27 | 1,955,005 |
| 2017-11-02 | $51.97 | $52.11 | $51.40 | $51.76 | $43.63 | 2,645,428 |
| 2017-11-01 | $51.98 | $52.34 | $51.57 | $52.03 | $43.85 | 2,632,843 |
| 2017-10-31 | $51.06 | $52.20 | $51.06 | $51.92 | $43.76 | 4,657,010 |
| 2017-10-30 | $51.76 | $51.81 | $50.44 | $50.66 | $42.70 | 5,328,416 |
| 2017-10-27 | $51.80 | $51.83 | $51.23 | $51.57 | $43.47 | 2,087,922 |
| 2017-10-26 | $51.59 | $52.04 | $51.31 | $51.76 | $43.63 | 3,240,249 |
| 2017-10-25 | $51.67 | $51.76 | $51.16 | $51.54 | $43.44 | 2,425,869 |
| 2017-10-24 | $51.80 | $52.06 | $51.61 | $51.79 | $43.65 | 3,034,733 |
| 2017-10-23 | $52.11 | $52.34 | $51.59 | $51.67 | $43.55 | 2,987,815 |
| 2017-10-20 | $52.11 | $52.13 | $51.69 | $52.01 | $43.84 | 3,368,009 |
| 2017-10-19 | $52.11 | $52.30 | $51.56 | $52.03 | $43.85 | 3,903,828 |
| 2017-10-18 | $51.68 | $52.48 | $51.27 | $52.25 | $44.04 | 5,962,855 |
| 2017-10-17 | $51.81 | $51.85 | $51.31 | $51.70 | $43.58 | 3,041,696 |
| 2017-10-16 | $51.53 | $51.88 | $51.43 | $51.81 | $43.67 | 2,644,257 |
| 2017-10-13 | $51.45 | $51.55 | $51.31 | $51.53 | $43.43 | 3,593,741 |
| 2017-10-12 | $50.86 | $51.57 | $50.76 | $51.27 | $43.21 | 3,383,447 |
| 2017-10-11 | $50.97 | $51.27 | $50.65 | $50.87 | $42.88 | 3,870,525 |
| 2017-10-10 | $50.42 | $50.96 | $50.34 | $50.95 | $42.94 | 3,375,477 |
| 2017-10-09 | $51.44 | $51.52 | $50.13 | $50.19 | $42.30 | 4,764,436 |
| 2017-10-06 | $51.73 | $51.84 | $51.31 | $51.40 | $43.32 | 2,602,958 |
| 2017-10-05 | $52.03 | $52.56 | $51.96 | $52.09 | $43.49 | 3,197,203 |
| 2017-10-04 | $51.32 | $52.82 | $51.08 | $52.01 | $43.42 | 5,458,912 |
| 2017-10-03 | $51.87 | $51.87 | $51.29 | $51.32 | $42.85 | 3,420,206 |
| 2017-10-02 | $51.57 | $51.97 | $51.21 | $51.81 | $43.26 | 4,333,941 |
| 2017-09-29 | $52.46 | $52.72 | $51.74 | $51.76 | $43.22 | 4,391,825 |
| 2017-09-28 | $52.13 | $52.88 | $52.00 | $52.26 | $43.63 | 2,748,786 |
| 2017-09-27 | $51.94 | $52.47 | $51.39 | $52.43 | $43.77 | 4,215,964 |
| 2017-09-26 | $52.30 | $52.45 | $51.86 | $51.97 | $43.39 | 2,782,906 |
| 2017-09-25 | $51.23 | $52.43 | $51.22 | $52.27 | $43.64 | 4,116,079 |
| 2017-09-22 | $51.80 | $52.18 | $51.06 | $51.23 | $42.77 | 4,492,342 |
| 2017-09-21 | $52.07 | $52.50 | $51.39 | $51.69 | $43.16 | 6,406,685 |
| 2017-09-20 | $51.75 | $53.22 | $50.40 | $52.17 | $43.56 | 16,077,000 |
| 2017-09-19 | $56.18 | $56.30 | $55.19 | $55.38 | $46.24 | 6,205,369 |
| 2017-09-18 | $55.82 | $56.54 | $55.70 | $56.43 | $47.11 | 4,519,427 |
| 2017-09-15 | $55.04 | $55.85 | $54.93 | $55.80 | $46.59 | 4,258,540 |
| 2017-09-14 | $55.15 | $55.26 | $54.67 | $55.05 | $45.96 | 3,127,074 |
| 2017-09-13 | $55.50 | $55.86 | $55.23 | $55.29 | $46.16 | 2,195,375 |
| 2017-09-12 | $55.84 | $56.21 | $55.38 | $55.56 | $46.39 | 2,893,740 |
| 2017-09-11 | $55.58 | $56.07 | $55.47 | $55.78 | $46.57 | 2,836,887 |
| 2017-09-08 | $54.66 | $55.74 | $54.57 | $55.35 | $46.21 | 3,388,521 |
| 2017-09-07 | $54.42 | $54.98 | $54.09 | $54.66 | $45.64 | 4,731,751 |
| 2017-09-06 | $53.88 | $54.73 | $53.60 | $54.70 | $45.67 | 5,698,121 |
| 2017-09-05 | $53.76 | $54.06 | $53.38 | $53.72 | $44.85 | 4,257,158 |
| 2017-09-01 | $53.26 | $54.12 | $53.26 | $53.72 | $44.85 | 3,912,358 |
| 2017-08-31 | $53.42 | $53.80 | $52.76 | $53.26 | $44.47 | 6,364,925 |
| 2017-08-30 | $53.95 | $54.12 | $53.43 | $53.75 | $44.88 | 3,916,864 |
| 2017-08-29 | $54.41 | $54.41 | $53.90 | $53.93 | $45.03 | 4,259,305 |
| 2017-08-28 | $55.05 | $55.07 | $54.16 | $54.28 | $45.32 | 3,652,774 |
| 2017-08-25 | $56.03 | $56.03 | $55.01 | $55.02 | $45.94 | 3,734,677 |
| 2017-08-24 | $57.39 | $57.45 | $55.63 | $55.68 | $46.49 | 4,598,637 |
| 2017-08-23 | $57.42 | $57.79 | $57.39 | $57.68 | $48.16 | 3,336,679 |
| 2017-08-22 | $57.20 | $57.61 | $57.15 | $57.50 | $48.01 | 1,923,719 |
| 2017-08-21 | $57.15 | $57.60 | $57.10 | $57.29 | $47.83 | 2,899,032 |
| 2017-08-18 | $57.48 | $57.53 | $57.04 | $57.14 | $47.71 | 4,570,178 |
| 2017-08-17 | $57.48 | $57.84 | $57.36 | $57.57 | $48.07 | 4,234,387 |
| 2017-08-16 | $57.31 | $57.73 | $57.23 | $57.53 | $48.03 | 2,773,681 |
| 2017-08-15 | $57.33 | $57.57 | $57.25 | $57.31 | $47.85 | 4,502,474 |
| 2017-08-14 | $56.72 | $57.55 | $56.68 | $57.40 | $47.92 | 3,488,406 |
| 2017-08-11 | $56.25 | $56.99 | $56.12 | $56.59 | $47.25 | 3,702,015 |
| 2017-08-10 | $55.52 | $56.44 | $55.51 | $56.29 | $47.00 | 3,663,178 |
| 2017-08-09 | $55.72 | $55.89 | $55.62 | $55.77 | $46.56 | 2,658,284 |
| 2017-08-08 | $56.19 | $56.32 | $55.74 | $55.78 | $46.57 | 3,123,981 |
| 2017-08-07 | $56.18 | $56.55 | $56.03 | $56.38 | $47.07 | 3,404,949 |
| 2017-08-04 | $56.30 | $56.61 | $55.95 | $56.17 | $46.90 | 5,559,832 |
| 2017-08-03 | $56.08 | $56.51 | $56.02 | $56.22 | $46.94 | 3,955,289 |
| 2017-08-02 | $55.21 | $56.79 | $54.72 | $56.07 | $46.81 | 6,143,866 |
| 2017-08-01 | $55.64 | $55.67 | $54.97 | $55.20 | $46.09 | 3,720,229 |
| 2017-07-31 | $55.31 | $55.87 | $55.21 | $55.66 | $46.47 | 3,731,569 |
| 2017-07-28 | $55.45 | $55.53 | $55.09 | $55.33 | $46.20 | 2,395,127 |
| 2017-07-27 | $55.07 | $55.53 | $54.83 | $55.49 | $46.33 | 3,837,202 |
| 2017-07-26 | $55.08 | $55.23 | $54.78 | $55.13 | $46.03 | 3,395,753 |
| 2017-07-25 | $54.64 | $55.32 | $54.61 | $55.12 | $46.02 | 3,123,510 |
| 2017-07-24 | $54.34 | $54.78 | $54.20 | $54.48 | $45.49 | 4,528,210 |
| 2017-07-21 | $54.08 | $54.43 | $53.91 | $54.35 | $45.38 | 3,634,430 |
| 2017-07-20 | $53.94 | $54.19 | $53.51 | $54.17 | $45.23 | 3,917,215 |
| 2017-07-19 | $53.60 | $54.03 | $53.55 | $53.85 | $44.96 | 2,880,179 |
| 2017-07-18 | $54.11 | $54.16 | $53.61 | $53.67 | $44.81 | 3,985,791 |
| 2017-07-17 | $53.65 | $54.30 | $53.61 | $54.15 | $45.21 | 7,039,947 |
| 2017-07-14 | $53.40 | $53.86 | $53.40 | $53.74 | $44.87 | 2,826,768 |
| 2017-07-13 | $53.41 | $53.56 | $53.24 | $53.28 | $44.48 | 3,245,951 |
| 2017-07-12 | $53.88 | $54.10 | $53.41 | $53.44 | $44.62 | 3,960,301 |
| 2017-07-11 | $53.29 | $54.01 | $53.24 | $53.53 | $44.69 | 7,054,335 |
| 2017-07-10 | $53.73 | $53.78 | $53.31 | $53.40 | $44.58 | 2,898,860 |
| 2017-07-07 | $53.87 | $53.96 | $53.55 | $53.63 | $44.78 | 3,751,950 |
| 2017-07-06 | $54.21 | $54.45 | $53.76 | $53.82 | $44.94 | 5,101,702 |
| 2017-07-05 | $55.23 | $55.57 | $54.81 | $54.81 | $45.35 | 4,868,332 |
| 2017-07-03 | $55.29 | $55.50 | $55.10 | $55.18 | $45.65 | 2,083,117 |
| 2017-06-30 | $55.11 | $55.77 | $55.03 | $55.40 | $45.84 | 4,225,421 |
| 2017-06-29 | $56.40 | $56.45 | $54.89 | $54.97 | $45.48 | 6,558,904 |
| 2017-06-28 | $56.87 | $57.79 | $56.32 | $56.42 | $46.68 | 6,688,590 |
| 2017-06-27 | $56.02 | $56.35 | $55.51 | $55.52 | $45.94 | 4,233,510 |
| 2017-06-26 | $56.01 | $56.46 | $55.88 | $56.17 | $46.47 | 3,048,762 |
| 2017-06-23 | $55.94 | $56.19 | $55.76 | $55.94 | $46.28 | 4,379,402 |
| 2017-06-22 | $56.16 | $56.44 | $55.90 | $56.00 | $46.33 | 2,790,424 |
| 2017-06-21 | $56.83 | $56.95 | $56.09 | $56.21 | $46.51 | 2,667,651 |
| 2017-06-20 | $57.18 | $57.27 | $56.73 | $56.74 | $46.95 | 2,297,787 |
| 2017-06-19 | $57.31 | $57.32 | $56.70 | $57.12 | $47.26 | 3,381,455 |
| 2017-06-16 | $58.61 | $58.79 | $56.68 | $57.10 | $47.24 | 7,327,451 |
| 2017-06-15 | $58.74 | $58.94 | $58.36 | $58.83 | $48.67 | 4,682,102 |
| 2017-06-14 | $58.36 | $59.58 | $58.30 | $58.75 | $48.61 | 6,699,356 |
| 2017-06-13 | $57.23 | $58.28 | $56.71 | $58.17 | $48.13 | 4,012,706 |
| 2017-06-12 | $56.96 | $57.60 | $56.96 | $57.24 | $47.36 | 3,851,756 |
| 2017-06-09 | $57.07 | $57.46 | $56.86 | $57.09 | $47.24 | 2,866,024 |
| 2017-06-08 | $57.68 | $57.83 | $57.17 | $57.20 | $47.33 | 3,641,834 |
| 2017-06-07 | $57.60 | $57.83 | $57.35 | $57.70 | $47.74 | 3,034,668 |
| 2017-06-06 | $57.43 | $57.72 | $57.20 | $57.53 | $47.60 | 3,380,983 |
| 2017-06-05 | $57.47 | $57.59 | $57.09 | $57.44 | $47.52 | 2,734,207 |
| 2017-06-02 | $57.69 | $57.72 | $57.24 | $57.55 | $47.62 | 3,543,162 |
| 2017-06-01 | $56.89 | $57.55 | $56.62 | $57.55 | $47.62 | 3,279,663 |
| 2017-05-31 | $56.50 | $57.03 | $56.43 | $56.74 | $46.95 | 6,516,802 |
| 2017-05-30 | $57.07 | $57.11 | $56.26 | $56.57 | $46.81 | 5,507,609 |
| 2017-05-26 | $56.97 | $57.32 | $56.77 | $57.32 | $47.43 | 2,911,397 |
| 2017-05-25 | $56.89 | $57.02 | $56.69 | $56.83 | $47.02 | 2,089,675 |
| 2017-05-24 | $56.68 | $56.95 | $56.56 | $56.91 | $47.09 | 2,388,283 |
| 2017-05-23 | $56.72 | $56.97 | $56.57 | $56.69 | $46.90 | 2,544,158 |
| 2017-05-22 | $56.09 | $56.86 | $56.09 | $56.71 | $46.92 | 3,702,967 |
| 2017-05-19 | $55.92 | $56.33 | $55.63 | $56.23 | $46.52 | 3,747,179 |
| 2017-05-18 | $56.00 | $56.16 | $55.75 | $55.91 | $46.26 | 3,302,759 |
| 2017-05-17 | $55.70 | $56.29 | $55.57 | $56.03 | $46.36 | 2,757,055 |
| 2017-05-16 | $56.44 | $56.45 | $56.03 | $56.09 | $46.41 | 2,301,438 |
| 2017-05-15 | $56.32 | $56.59 | $56.18 | $56.36 | $46.63 | 2,239,138 |
| 2017-05-12 | $56.16 | $56.32 | $56.08 | $56.25 | $46.54 | 2,295,745 |
| 2017-05-11 | $56.40 | $56.44 | $55.89 | $56.26 | $46.55 | 3,954,605 |
| 2017-05-10 | $56.37 | $56.55 | $56.21 | $56.34 | $46.61 | 3,913,447 |
| 2017-05-09 | $57.40 | $57.49 | $56.13 | $56.37 | $46.64 | 4,152,275 |
| 2017-05-08 | $57.37 | $57.74 | $57.09 | $57.40 | $47.49 | 2,982,360 |
| 2017-05-05 | $57.33 | $57.45 | $57.06 | $57.30 | $47.41 | 3,732,767 |
| 2017-05-04 | $56.11 | $60.21 | $55.96 | $57.05 | $47.20 | 197,474 |
| 2017-05-03 | $55.99 | $56.24 | $55.67 | $56.05 | $46.37 | 3,473,893 |
| 2017-05-02 | $56.90 | $56.90 | $55.80 | $55.92 | $46.27 | 4,414,297 |
| 2017-05-01 | $57.56 | $57.64 | $56.59 | $56.60 | $46.83 | 3,035,900 |
| 2017-04-28 | $57.50 | $57.56 | $57.14 | $57.51 | $47.58 | 3,554,824 |
| 2017-04-27 | $58.04 | $58.06 | $57.33 | $57.41 | $47.50 | 2,392,994 |
| 2017-04-26 | $58.29 | $58.33 | $57.75 | $57.88 | $47.89 | 2,397,681 |
| 2017-04-25 | $58.17 | $58.36 | $58.02 | $58.24 | $48.19 | 2,227,093 |
| 2017-04-24 | $58.03 | $58.27 | $57.89 | $58.14 | $48.10 | 2,638,924 |
| 2017-04-21 | $57.83 | $58.05 | $57.63 | $57.73 | $47.76 | 2,219,659 |
| 2017-04-20 | $57.85 | $58.13 | $57.46 | $57.88 | $47.89 | 2,967,005 |
| 2017-04-19 | $58.20 | $58.41 | $57.69 | $57.84 | $47.86 | 2,464,089 |
| 2017-04-18 | $57.70 | $58.60 | $57.60 | $58.16 | $48.12 | 3,223,784 |
| 2017-04-17 | $57.26 | $57.72 | $57.20 | $57.60 | $47.66 | 2,333,327 |
| 2017-04-13 | $57.53 | $57.80 | $57.17 | $57.17 | $47.30 | 2,226,435 |
| 2017-04-12 | $57.25 | $57.82 | $57.24 | $57.58 | $47.64 | 3,230,473 |
| 2017-04-11 | $57.47 | $57.61 | $57.14 | $57.42 | $47.51 | 2,494,685 |
| 2017-04-10 | $57.68 | $57.88 | $57.45 | $57.52 | $47.59 | 2,483,361 |
| 2017-04-07 | $57.82 | $57.91 | $57.62 | $57.65 | $47.70 | 2,217,216 |
| 2017-04-06 | $57.89 | $58.03 | $57.50 | $57.69 | $47.73 | 3,471,762 |
| 2017-04-05 | $58.44 | $58.84 | $58.25 | $58.25 | $47.80 | 3,185,042 |
| 2017-04-04 | $58.59 | $58.84 | $58.10 | $58.38 | $47.90 | 3,430,254 |
| 2017-04-03 | $59.05 | $59.22 | $58.38 | $58.55 | $48.04 | 3,398,973 |
| 2017-03-31 | $59.10 | $59.45 | $59.00 | $59.01 | $48.42 | 2,506,787 |
| 2017-03-30 | $59.41 | $59.55 | $59.03 | $59.07 | $48.47 | 1,936,554 |
| 2017-03-29 | $59.18 | $59.57 | $58.96 | $59.44 | $48.77 | 2,505,472 |
| 2017-03-28 | $58.77 | $59.22 | $58.61 | $59.01 | $48.42 | 2,508,338 |
| 2017-03-27 | $59.01 | $59.29 | $58.76 | $58.79 | $48.24 | 3,263,805 |
| 2017-03-24 | $59.64 | $59.75 | $59.01 | $59.16 | $48.54 | 3,070,651 |
| 2017-03-23 | $58.91 | $59.70 | $58.91 | $59.37 | $48.72 | 2,982,084 |
| 2017-03-22 | $59.48 | $59.60 | $58.59 | $58.94 | $48.36 | 5,135,274 |
| 2017-03-21 | $59.66 | $60.75 | $59.51 | $59.76 | $49.04 | 5,442,283 |
| 2017-03-20 | $60.77 | $60.95 | $60.26 | $60.26 | $49.45 | 4,817,602 |
| 2017-03-17 | $61.07 | $61.15 | $60.63 | $60.66 | $49.77 | 10,957,793 |
| 2017-03-16 | $60.99 | $61.15 | $60.51 | $60.81 | $49.90 | 4,250,091 |
| 2017-03-15 | $60.43 | $61.34 | $60.39 | $61.16 | $50.19 | 4,713,132 |
| 2017-03-14 | $60.52 | $60.59 | $60.26 | $60.46 | $49.61 | 1,710,490 |
| 2017-03-13 | $60.47 | $60.56 | $60.15 | $60.52 | $49.66 | 2,988,257 |
| 2017-03-10 | $60.91 | $61.10 | $60.50 | $60.57 | $49.70 | 2,745,156 |
| 2017-03-09 | $60.25 | $60.68 | $60.00 | $60.63 | $49.75 | 2,272,068 |
| 2017-03-08 | $60.30 | $60.36 | $59.95 | $60.07 | $49.29 | 2,114,849 |
| 2017-03-07 | $60.49 | $60.90 | $60.20 | $60.25 | $49.44 | 2,282,442 |
| 2017-03-06 | $60.46 | $60.63 | $60.10 | $60.43 | $49.59 | 2,246,082 |
| 2017-03-03 | $60.98 | $61.00 | $60.50 | $60.73 | $49.83 | 1,893,398 |
| 2017-03-02 | $60.60 | $60.97 | $60.34 | $60.91 | $49.98 | 3,826,705 |
| 2017-03-01 | $60.78 | $60.94 | $60.10 | $60.55 | $49.68 | 3,178,723 |
| 2017-02-28 | $60.08 | $60.66 | $59.99 | $60.37 | $49.54 | 3,654,114 |
| 2017-02-27 | $61.11 | $61.11 | $59.79 | $59.94 | $49.18 | 3,804,156 |
| 2017-02-24 | $60.83 | $61.38 | $60.76 | $61.37 | $50.36 | 2,594,311 |
| 2017-02-23 | $60.89 | $60.98 | $60.46 | $60.78 | $49.87 | 2,499,938 |
| 2017-02-22 | $60.75 | $60.99 | $60.24 | $60.59 | $49.72 | 3,327,033 |
| 2017-02-21 | $60.92 | $61.59 | $60.03 | $61.02 | $50.07 | 7,527,707 |
| 2017-02-17 | $58.89 | $60.18 | $58.70 | $59.23 | $48.60 | 11,680,779 |
| 2017-02-16 | $63.07 | $63.27 | $61.39 | $61.54 | $50.50 | 6,020,290 |
| 2017-02-15 | $62.68 | $63.35 | $62.01 | $63.19 | $51.85 | 2,651,381 |
| 2017-02-14 | $62.81 | $63.73 | $62.54 | $63.09 | $51.77 | 3,639,684 |
| 2017-02-13 | $62.77 | $63.03 | $62.44 | $62.89 | $51.60 | 1,843,621 |
| 2017-02-10 | $62.86 | $63.34 | $62.63 | $62.76 | $51.50 | 1,977,886 |
| 2017-02-09 | $62.32 | $63.23 | $62.01 | $63.06 | $51.74 | 2,509,411 |
| 2017-02-08 | $61.74 | $62.33 | $61.63 | $62.22 | $51.05 | 1,682,336 |
| 2017-02-07 | $61.68 | $61.89 | $61.52 | $61.82 | $50.73 | 1,622,773 |
| 2017-02-06 | $62.54 | $62.61 | $61.40 | $61.44 | $50.41 | 2,335,620 |
| 2017-02-03 | $62.13 | $62.99 | $61.87 | $62.73 | $51.47 | 2,532,374 |
| 2017-02-02 | $61.64 | $62.02 | $61.50 | $61.72 | $50.64 | 2,167,891 |
| 2017-02-01 | $62.32 | $62.45 | $61.36 | $61.37 | $50.36 | 2,643,577 |
| 2017-01-31 | $62.60 | $62.95 | $62.32 | $62.48 | $51.27 | 3,543,633 |
| 2017-01-30 | $62.56 | $62.94 | $62.33 | $62.60 | $51.37 | 1,692,258 |
| 2017-01-27 | $62.75 | $62.86 | $62.28 | $62.72 | $51.47 | 1,845,209 |
| 2017-01-26 | $62.89 | $63.04 | $62.42 | $62.70 | $51.45 | 1,957,115 |
| 2017-01-25 | $62.84 | $63.11 | $62.42 | $63.01 | $51.70 | 2,681,435 |
| 2017-01-24 | $62.07 | $62.89 | $62.06 | $62.67 | $51.42 | 2,632,543 |
| 2017-01-23 | $62.19 | $62.35 | $61.55 | $62.12 | $50.97 | 2,837,433 |
| 2017-01-20 | $62.00 | $62.72 | $61.92 | $62.42 | $51.22 | 3,103,966 |
| 2017-01-19 | $62.11 | $62.13 | $61.62 | $61.65 | $50.59 | 2,421,539 |
| 2017-01-18 | $61.88 | $62.28 | $61.82 | $62.08 | $50.94 | 2,116,360 |
| 2017-01-17 | $60.96 | $62.06 | $60.96 | $61.98 | $50.86 | 2,775,139 |
| 2017-01-13 | $61.21 | $61.47 | $60.93 | $61.08 | $50.12 | 1,853,784 |
| 2017-01-12 | $60.92 | $61.88 | $60.86 | $61.27 | $50.28 | 2,961,772 |
| 2017-01-11 | $60.45 | $61.11 | $60.31 | $60.98 | $50.04 | 3,374,041 |
| 2017-01-10 | $60.60 | $60.73 | $60.27 | $60.45 | $49.60 | 3,244,256 |
| 2017-01-09 | $61.36 | $61.56 | $60.52 | $60.56 | $49.69 | 3,408,890 |
| 2017-01-06 | $61.72 | $61.82 | $61.36 | $61.47 | $50.44 | 2,282,018 |
| 2017-01-05 | $62.00 | $62.47 | $61.71 | $62.25 | $50.68 | 2,557,894 |
| 2017-01-04 | $62.05 | $62.56 | $61.95 | $62.07 | $50.54 | 2,135,942 |
| 2017-01-03 | $62.09 | $62.24 | $61.36 | $62.09 | $50.55 | 2,327,949 |
| 2016-12-30 | $62.37 | $62.47 | $61.58 | $61.77 | $50.29 | 1,938,083 |
| 2016-12-29 | $61.71 | $62.42 | $61.67 | $62.36 | $50.77 | 1,483,370 |
| 2016-12-28 | $62.11 | $62.50 | $61.67 | $61.89 | $50.39 | 1,701,656 |
| 2016-12-27 | $62.32 | $62.43 | $61.97 | $62.20 | $50.64 | 1,599,717 |
| 2016-12-23 | $62.46 | $62.47 | $61.87 | $62.16 | $50.61 | 1,460,070 |
| 2016-12-22 | $62.28 | $62.52 | $62.02 | $62.46 | $50.85 | 2,645,393 |
| 2016-12-21 | $61.42 | $62.95 | $61.40 | $62.39 | $50.80 | 4,290,161 |
| 2016-12-20 | $61.06 | $62.19 | $60.52 | $61.45 | $50.03 | 6,168,088 |
| 2016-12-19 | $63.74 | $63.74 | $62.91 | $63.06 | $51.34 | 2,913,249 |
| 2016-12-16 | $62.88 | $63.67 | $62.88 | $63.50 | $51.70 | 3,883,933 |
| 2016-12-15 | $62.07 | $62.97 | $61.92 | $62.82 | $51.15 | 2,963,715 |
| 2016-12-14 | $63.90 | $64.06 | $62.67 | $62.87 | $51.19 | 2,593,886 |
| 2016-12-13 | $63.85 | $64.03 | $63.47 | $63.74 | $51.90 | 3,112,990 |
| 2016-12-12 | $63.05 | $63.92 | $63.05 | $63.87 | $52.00 | 1,802,609 |
| 2016-12-09 | $62.56 | $63.22 | $62.36 | $63.20 | $51.46 | 1,938,701 |
| 2016-12-08 | $62.70 | $62.77 | $62.13 | $62.48 | $50.87 | 2,646,242 |
| 2016-12-07 | $61.24 | $63.27 | $61.24 | $62.99 | $51.29 | 3,564,628 |
| 2016-12-06 | $61.18 | $61.38 | $60.80 | $61.03 | $49.69 | 1,821,393 |
| 2016-12-05 | $61.00 | $61.16 | $60.83 | $61.13 | $49.77 | 2,132,974 |
| 2016-12-02 | $60.79 | $61.19 | $60.58 | $60.94 | $49.62 | 2,349,860 |
| 2016-12-01 | $60.92 | $60.92 | $60.37 | $60.59 | $49.33 | 3,215,648 |
| 2016-11-30 | $62.33 | $62.40 | $60.91 | $60.94 | $49.62 | 5,940,025 |
| 2016-11-29 | $62.25 | $62.81 | $61.79 | $62.66 | $51.02 | 3,143,566 |
| 2016-11-28 | $62.12 | $62.38 | $61.88 | $62.08 | $50.55 | 2,206,324 |
| 2016-11-25 | $61.74 | $62.30 | $61.74 | $62.30 | $50.72 | 1,069,482 |
| 2016-11-23 | $62.42 | $62.75 | $61.39 | $61.48 | $50.06 | 2,563,370 |
| 2016-11-22 | $61.93 | $62.80 | $61.92 | $62.68 | $51.03 | 2,739,474 |
| 2016-11-21 | $61.03 | $61.78 | $60.95 | $61.63 | $50.18 | 2,392,799 |
| 2016-11-18 | $61.36 | $61.63 | $60.98 | $61.26 | $49.88 | 2,227,876 |
| 2016-11-17 | $61.32 | $61.69 | $60.97 | $61.36 | $49.96 | 2,902,874 |
| 2016-11-16 | $61.33 | $61.72 | $61.06 | $61.26 | $49.88 | 3,284,265 |
| 2016-11-15 | $61.47 | $61.62 | $61.00 | $61.30 | $49.91 | 3,852,388 |
| 2016-11-14 | $60.93 | $61.47 | $60.66 | $61.20 | $49.83 | 3,466,531 |
| 2016-11-11 | $61.09 | $61.65 | $60.55 | $61.04 | $49.70 | 3,329,707 |
| 2016-11-10 | $62.42 | $62.51 | $60.81 | $61.07 | $49.72 | 6,338,230 |
| 2016-11-09 | $62.42 | $62.95 | $61.17 | $62.74 | $51.08 | 4,893,173 |
| 2016-11-08 | $61.86 | $63.93 | $61.84 | $63.71 | $51.87 | 4,599,047 |
| 2016-11-07 | $61.03 | $61.94 | $60.91 | $61.83 | $50.34 | 3,173,873 |
| 2016-11-04 | $61.05 | $61.21 | $60.65 | $60.65 | $49.38 | 2,578,310 |
| 2016-11-03 | $61.36 | $61.67 | $61.05 | $61.12 | $49.76 | 2,317,137 |
| 2016-11-02 | $61.62 | $61.91 | $61.36 | $61.38 | $49.98 | 2,889,573 |
| 2016-11-01 | $62.16 | $62.19 | $61.39 | $61.63 | $50.18 | 3,450,335 |
| 2016-10-31 | $61.70 | $62.02 | $61.50 | $61.98 | $50.46 | 2,745,301 |
| 2016-10-28 | $60.84 | $61.85 | $60.79 | $61.66 | $50.20 | 2,750,120 |
| 2016-10-27 | $61.01 | $61.22 | $60.63 | $60.72 | $49.44 | 2,277,540 |
| 2016-10-26 | $61.20 | $61.32 | $60.77 | $60.84 | $49.54 | 1,852,594 |
| 2016-10-25 | $60.97 | $61.14 | $60.85 | $61.10 | $49.75 | 2,012,004 |
| 2016-10-24 | $60.99 | $61.24 | $60.58 | $60.89 | $49.58 | 3,040,488 |
| 2016-10-21 | $60.79 | $60.92 | $60.44 | $60.71 | $49.43 | 3,710,024 |
| 2016-10-20 | $61.56 | $61.56 | $60.94 | $61.00 | $49.67 | 4,403,112 |
| 2016-10-19 | $61.95 | $61.95 | $61.34 | $61.57 | $50.13 | 4,423,251 |
| 2016-10-18 | $62.24 | $62.25 | $61.73 | $61.91 | $50.41 | 5,041,271 |
| 2016-10-17 | $62.48 | $62.48 | $61.71 | $61.77 | $50.29 | 3,404,134 |
| 2016-10-14 | $62.42 | $62.48 | $61.73 | $61.78 | $50.30 | 3,337,151 |
| 2016-10-13 | $61.76 | $62.26 | $61.68 | $62.22 | $50.66 | 2,683,177 |
| 2016-10-12 | $62.17 | $62.31 | $61.89 | $62.13 | $50.59 | 2,832,534 |
| 2016-10-11 | $62.28 | $62.38 | $61.71 | $61.95 | $50.44 | 3,007,468 |
| 2016-10-10 | $62.45 | $62.77 | $62.17 | $62.44 | $50.84 | 2,846,973 |
| 2016-10-07 | $62.40 | $62.59 | $61.64 | $62.13 | $50.59 | 2,759,316 |
| 2016-10-06 | $62.16 | $62.65 | $62.02 | $62.42 | $50.82 | 3,091,402 |
| 2016-10-05 | $62.61 | $62.88 | $62.03 | $62.36 | $50.77 | 5,118,137 |
| 2016-10-04 | $63.86 | $63.92 | $62.89 | $63.05 | $50.94 | 3,617,990 |
| 2016-10-03 | $63.76 | $64.02 | $63.38 | $63.88 | $51.61 | 2,758,782 |
| 2016-09-30 | $63.92 | $64.18 | $63.69 | $63.88 | $51.61 | 3,328,379 |
| 2016-09-29 | $64.05 | $64.39 | $63.65 | $63.66 | $51.44 | 3,006,627 |
| 2016-09-28 | $64.15 | $64.19 | $63.76 | $64.08 | $51.78 | 2,474,918 |
| 2016-09-27 | $64.06 | $64.08 | $63.56 | $63.92 | $51.65 | 2,693,107 |
| 2016-09-26 | $64.45 | $64.48 | $63.80 | $63.90 | $51.63 | 3,176,371 |
| 2016-09-23 | $64.89 | $65.24 | $64.65 | $64.65 | $52.24 | 3,252,396 |
| 2016-09-22 | $65.26 | $65.57 | $64.79 | $65.06 | $52.57 | 4,140,196 |
| 2016-09-21 | $64.06 | $65.37 | $63.15 | $65.26 | $52.73 | 5,468,920 |
| 2016-09-20 | $65.20 | $65.40 | $64.66 | $64.70 | $52.28 | 3,526,841 |
| 2016-09-19 | $65.05 | $65.51 | $64.96 | $65.21 | $52.69 | 2,546,019 |
| 2016-09-16 | $65.26 | $65.46 | $64.83 | $65.19 | $52.67 | 3,705,320 |
| 2016-09-15 | $65.22 | $65.72 | $65.14 | $65.54 | $52.95 | 2,835,041 |
| 2016-09-14 | $65.81 | $66.01 | $65.21 | $65.48 | $52.91 | 3,010,629 |
| 2016-09-13 | $66.49 | $66.53 | $65.55 | $65.60 | $53.00 | 3,536,414 |
| 2016-09-12 | $65.00 | $66.42 | $65.00 | $66.28 | $53.55 | 4,290,810 |
| 2016-09-09 | $66.97 | $66.98 | $65.05 | $65.05 | $52.56 | 6,391,273 |
| 2016-09-08 | $67.60 | $68.07 | $67.31 | $67.47 | $54.51 | 4,110,456 |
| 2016-09-07 | $70.45 | $70.64 | $67.61 | $67.85 | $54.82 | 6,769,868 |
| 2016-09-06 | $71.04 | $71.33 | $70.36 | $70.90 | $57.29 | 3,566,453 |
| 2016-09-02 | $70.57 | $71.12 | $70.45 | $70.94 | $57.32 | 2,446,591 |
| 2016-09-01 | $70.67 | $70.80 | $69.66 | $70.11 | $56.65 | 4,253,481 |
| 2016-08-31 | $70.56 | $70.91 | $70.38 | $70.82 | $57.22 | 3,776,202 |
| 2016-08-30 | $71.39 | $71.58 | $70.35 | $70.51 | $56.97 | 4,403,383 |
| 2016-08-29 | $70.99 | $71.57 | $70.99 | $71.42 | $57.71 | 2,489,582 |
| 2016-08-26 | $71.34 | $71.68 | $70.69 | $70.87 | $57.26 | 1,975,309 |
| 2016-08-25 | $70.82 | $71.96 | $70.76 | $71.39 | $57.68 | 3,197,337 |
| 2016-08-24 | $71.00 | $71.06 | $70.46 | $71.00 | $57.37 | 2,494,700 |
| 2016-08-23 | $71.56 | $71.63 | $70.93 | $71.10 | $57.45 | 2,270,255 |
| 2016-08-22 | $71.53 | $71.82 | $71.27 | $71.56 | $57.82 | 2,277,357 |
| 2016-08-19 | $71.26 | $71.50 | $70.92 | $71.45 | $57.73 | 2,543,727 |
| 2016-08-18 | $70.56 | $71.40 | $70.51 | $71.27 | $57.58 | 2,517,046 |
| 2016-08-17 | $70.51 | $70.87 | $70.22 | $70.56 | $57.01 | 3,923,300 |
| 2016-08-16 | $70.57 | $70.99 | $70.37 | $70.50 | $56.96 | 2,642,315 |
| 2016-08-15 | $71.03 | $71.17 | $70.78 | $71.04 | $57.40 | 2,096,208 |
| 2016-08-12 | $71.16 | $71.45 | $71.01 | $71.17 | $57.50 | 1,871,333 |
| 2016-08-11 | $71.10 | $71.28 | $70.86 | $71.07 | $57.42 | 2,212,662 |
| 2016-08-10 | $70.96 | $71.30 | $70.83 | $71.06 | $57.41 | 2,189,633 |
| 2016-08-09 | $70.75 | $71.06 | $70.53 | $70.93 | $57.31 | 2,333,042 |
| 2016-08-08 | $70.49 | $70.88 | $70.15 | $70.63 | $57.07 | 2,428,695 |
| 2016-08-05 | $70.50 | $70.80 | $70.30 | $70.55 | $57.00 | 2,539,154 |
| 2016-08-04 | $70.00 | $70.51 | $69.92 | $70.49 | $56.95 | 4,234,666 |
| 2016-08-03 | $71.12 | $71.14 | $69.23 | $69.78 | $56.38 | 5,387,367 |
| 2016-08-02 | $71.55 | $71.72 | $70.82 | $70.97 | $57.34 | 4,370,515 |
| 2016-08-01 | $71.98 | $72.15 | $71.40 | $71.63 | $57.88 | 3,417,555 |
| 2016-07-29 | $71.19 | $72.22 | $71.17 | $71.89 | $58.09 | 2,728,776 |
| 2016-07-28 | $70.51 | $71.44 | $70.50 | $71.34 | $57.64 | 2,724,541 |
| 2016-07-27 | $71.48 | $71.59 | $70.40 | $70.55 | $57.00 | 4,578,319 |
| 2016-07-26 | $71.65 | $72.51 | $71.19 | $71.28 | $57.59 | 2,592,083 |
| 2016-07-25 | $71.21 | $71.72 | $71.15 | $71.69 | $57.92 | 2,574,673 |
| 2016-07-22 | $71.44 | $71.64 | $71.07 | $71.22 | $57.54 | 3,079,245 |
| 2016-07-21 | $71.71 | $71.72 | $70.99 | $71.21 | $57.54 | 3,027,375 |
| 2016-07-20 | $72.65 | $72.70 | $71.64 | $71.70 | $57.93 | 2,840,969 |
| 2016-07-19 | $72.21 | $72.66 | $72.00 | $72.64 | $58.69 | 1,996,151 |
| 2016-07-18 | $72.19 | $72.40 | $71.97 | $72.28 | $58.40 | 2,217,150 |
| 2016-07-15 | $72.25 | $72.28 | $71.85 | $72.02 | $58.19 | 2,848,745 |
| 2016-07-14 | $71.69 | $72.32 | $71.68 | $72.09 | $58.25 | 2,689,362 |
| 2016-07-13 | $71.49 | $71.97 | $71.36 | $71.94 | $58.13 | 2,852,134 |
| 2016-07-12 | $71.47 | $71.81 | $71.12 | $71.42 | $57.71 | 3,486,503 |
| 2016-07-11 | $72.27 | $72.30 | $71.70 | $71.81 | $58.02 | 3,559,890 |
| 2016-07-08 | $72.39 | $72.48 | $71.56 | $72.46 | $58.55 | 4,234,142 |
| 2016-07-07 | $72.44 | $72.77 | $71.77 | $72.02 | $58.19 | 4,383,870 |
| 2016-07-06 | $72.27 | $72.95 | $71.86 | $72.56 | $58.24 | 7,086,835 |
| 2016-07-05 | $71.88 | $72.66 | $71.73 | $72.11 | $57.88 | 4,805,950 |
| 2016-07-01 | $71.19 | $72.19 | $70.86 | $71.94 | $57.74 | 6,075,907 |
| 2016-06-30 | $68.00 | $71.78 | $68.00 | $71.32 | $57.24 | 12,379,965 |
| 2016-06-29 | $66.17 | $67.91 | $65.64 | $67.86 | $54.47 | 7,759,723 |
| 2016-06-28 | $66.25 | $66.25 | $65.16 | $65.76 | $52.78 | 4,961,415 |
| 2016-06-27 | $65.83 | $66.40 | $65.63 | $66.19 | $53.13 | 4,253,930 |
| 2016-06-24 | $65.66 | $66.85 | $65.41 | $66.14 | $53.09 | 4,836,035 |
| 2016-06-23 | $66.75 | $66.88 | $66.26 | $66.77 | $53.59 | 2,107,826 |
| 2016-06-22 | $66.59 | $66.79 | $66.20 | $66.40 | $53.29 | 2,630,163 |
| 2016-06-21 | $66.07 | $66.66 | $65.99 | $66.52 | $53.39 | 3,132,768 |
| 2016-06-20 | $65.97 | $66.41 | $65.87 | $65.88 | $52.88 | 2,321,721 |
| 2016-06-17 | $65.63 | $65.82 | $65.09 | $65.81 | $52.82 | 3,331,338 |
| 2016-06-16 | $64.84 | $65.79 | $64.77 | $65.78 | $52.80 | 2,147,133 |
| 2016-06-15 | $64.97 | $65.25 | $64.71 | $64.89 | $52.08 | 2,042,380 |
| 2016-06-14 | $64.64 | $65.13 | $64.29 | $65.04 | $52.20 | 2,671,354 |
| 2016-06-13 | $65.02 | $65.49 | $64.73 | $64.85 | $52.05 | 2,407,791 |
| 2016-06-10 | $65.06 | $65.50 | $65.01 | $65.41 | $52.50 | 2,677,096 |
| 2016-06-09 | $64.43 | $65.39 | $64.35 | $65.34 | $52.44 | 2,460,658 |
| 2016-06-08 | $64.00 | $64.49 | $63.83 | $64.42 | $51.71 | 2,323,243 |
| 2016-06-07 | $63.68 | $64.17 | $63.63 | $64.02 | $51.38 | 2,000,482 |
| 2016-06-06 | $63.66 | $63.89 | $63.27 | $63.58 | $51.03 | 1,649,263 |
| 2016-06-03 | $63.20 | $63.84 | $63.19 | $63.69 | $51.12 | 1,979,859 |
| 2016-06-02 | $63.07 | $63.26 | $62.84 | $63.23 | $50.75 | 1,593,647 |
| 2016-06-01 | $62.77 | $63.33 | $62.65 | $63.17 | $50.70 | 2,538,445 |
| 2016-05-31 | $62.96 | $63.35 | $62.55 | $62.78 | $50.39 | 3,160,225 |
| 2016-05-27 | $62.71 | $63.23 | $62.65 | $62.87 | $50.46 | 1,634,062 |
| 2016-05-26 | $62.53 | $63.12 | $62.42 | $62.87 | $50.46 | 1,776,281 |
| 2016-05-25 | $62.51 | $62.75 | $62.20 | $62.36 | $50.05 | 2,631,357 |
| 2016-05-24 | $61.69 | $62.72 | $61.60 | $62.40 | $50.08 | 4,196,123 |
| 2016-05-23 | $62.55 | $63.03 | $62.49 | $62.70 | $50.32 | 2,127,054 |
| 2016-05-20 | $62.91 | $62.91 | $62.28 | $62.45 | $50.12 | 3,313,346 |
| 2016-05-19 | $62.28 | $62.95 | $62.06 | $62.92 | $50.50 | 2,577,119 |
| 2016-05-18 | $62.72 | $62.82 | $61.93 | $62.39 | $50.08 | 3,036,853 |
| 2016-05-17 | $64.30 | $64.43 | $62.74 | $62.99 | $50.56 | 3,497,206 |
| 2016-05-16 | $64.39 | $64.79 | $64.23 | $64.57 | $51.83 | 2,274,759 |
| 2016-05-13 | $64.61 | $65.11 | $64.17 | $64.52 | $51.79 | 2,763,845 |
| 2016-05-12 | $64.13 | $64.78 | $64.08 | $64.72 | $51.95 | 2,563,760 |
| 2016-05-11 | $63.73 | $64.37 | $63.70 | $64.01 | $51.38 | 3,449,814 |
| 2016-05-10 | $62.88 | $63.80 | $62.73 | $63.73 | $51.15 | 3,245,661 |
| 2016-05-09 | $62.21 | $62.88 | $62.00 | $62.73 | $50.35 | 2,418,865 |
| 2016-05-06 | $62.07 | $62.27 | $61.46 | $62.11 | $49.85 | 2,271,929 |
| 2016-05-05 | $61.80 | $62.29 | $61.78 | $62.08 | $49.83 | 3,084,778 |
| 2016-05-04 | $61.33 | $62.06 | $61.21 | $61.74 | $49.55 | 2,648,130 |
| 2016-05-03 | $61.92 | $62.20 | $61.47 | $61.65 | $49.48 | 2,731,547 |
| 2016-05-02 | $61.59 | $62.36 | $61.52 | $62.22 | $49.94 | 2,848,518 |
| 2016-04-29 | $61.06 | $61.47 | $60.89 | $61.34 | $49.23 | 2,703,179 |
| 2016-04-28 | $60.70 | $61.66 | $60.39 | $61.26 | $49.17 | 2,166,067 |
| 2016-04-27 | $60.90 | $61.47 | $60.57 | $61.13 | $49.06 | 2,685,532 |
| 2016-04-26 | $61.12 | $61.28 | $60.58 | $60.71 | $48.73 | 2,164,205 |
| 2016-04-25 | $60.45 | $61.27 | $60.35 | $61.09 | $49.03 | 2,258,660 |
| 2016-04-22 | $60.23 | $60.59 | $60.04 | $60.56 | $48.61 | 3,207,147 |
| 2016-04-21 | $61.58 | $61.66 | $60.10 | $60.12 | $48.25 | 3,570,019 |
| 2016-04-20 | $62.37 | $62.37 | $61.60 | $61.64 | $49.47 | 2,463,838 |
| 2016-04-19 | $62.70 | $62.74 | $62.04 | $62.38 | $50.07 | 2,135,056 |
| 2016-04-18 | $62.43 | $62.62 | $62.11 | $62.53 | $50.19 | 3,185,921 |
| 2016-04-15 | $62.24 | $62.47 | $61.95 | $62.45 | $50.12 | 2,960,492 |
| 2016-04-14 | $62.68 | $62.82 | $62.06 | $62.11 | $49.85 | 2,687,296 |
| 2016-04-13 | $63.45 | $63.52 | $62.50 | $62.69 | $50.32 | 2,559,139 |
| 2016-04-12 | $63.12 | $63.59 | $62.97 | $63.46 | $50.93 | 3,606,359 |
| 2016-04-11 | $63.42 | $63.68 | $62.71 | $62.88 | $50.47 | 3,295,866 |
| 2016-04-08 | $63.20 | $63.44 | $62.92 | $63.30 | $50.81 | 3,470,930 |
| 2016-04-07 | $63.14 | $63.56 | $62.78 | $63.12 | $50.66 | 4,445,927 |
| 2016-04-06 | $64.42 | $64.49 | $63.79 | $64.14 | $51.11 | 5,110,284 |
| 2016-04-05 | $65.37 | $65.49 | $64.22 | $64.28 | $51.22 | 4,835,176 |
| 2016-04-04 | $65.00 | $65.38 | $64.14 | $65.36 | $52.08 | 6,174,015 |
| 2016-04-01 | $62.90 | $65.00 | $62.90 | $64.96 | $51.76 | 7,433,875 |
| 2016-03-31 | $63.21 | $63.73 | $63.21 | $63.35 | $50.48 | 8,874,409 |
| 2016-03-30 | $63.36 | $63.47 | $62.56 | $63.31 | $50.45 | 4,861,181 |
| 2016-03-29 | $61.92 | $63.15 | $61.80 | $62.94 | $50.15 | 6,390,896 |
| 2016-03-28 | $61.45 | $62.15 | $61.45 | $61.88 | $49.31 | 3,444,533 |
| 2016-03-24 | $60.80 | $61.89 | $60.67 | $61.36 | $48.89 | 4,916,979 |
| 2016-03-23 | $60.53 | $61.36 | $60.14 | $61.01 | $48.61 | 5,265,123 |
| 2016-03-22 | $61.11 | $61.22 | $60.59 | $60.79 | $48.44 | 4,228,496 |
| 2016-03-21 | $61.55 | $61.66 | $60.99 | $61.30 | $48.85 | 4,670,553 |
| 2016-03-18 | $61.81 | $61.82 | $61.36 | $61.79 | $49.24 | 8,676,253 |
| 2016-03-17 | $61.57 | $62.07 | $61.30 | $61.78 | $49.23 | 3,229,339 |
| 2016-03-16 | $61.11 | $61.58 | $60.50 | $61.39 | $48.92 | 2,458,781 |
| 2016-03-15 | $60.64 | $61.31 | $60.29 | $61.24 | $48.80 | 2,387,435 |
| 2016-03-14 | $60.99 | $61.07 | $60.70 | $60.89 | $48.52 | 1,920,345 |
| 2016-03-11 | $60.89 | $61.26 | $60.70 | $61.06 | $48.65 | 2,794,595 |
| 2016-03-10 | $60.59 | $60.74 | $60.04 | $60.53 | $48.23 | 2,638,867 |
| 2016-03-09 | $60.11 | $60.92 | $60.03 | $60.44 | $48.16 | 3,051,505 |
| 2016-03-08 | $59.33 | $60.10 | $59.22 | $59.95 | $47.77 | 3,321,778 |
| 2016-03-07 | $59.80 | $60.00 | $59.41 | $59.62 | $47.51 | 2,242,627 |
| 2016-03-04 | $59.71 | $60.24 | $59.55 | $60.20 | $47.97 | 2,667,314 |
| 2016-03-03 | $59.49 | $59.84 | $59.11 | $59.79 | $47.64 | 2,272,604 |
| 2016-03-02 | $59.15 | $59.54 | $58.70 | $59.53 | $47.43 | 2,862,692 |
| 2016-03-01 | $59.25 | $59.46 | $58.90 | $59.37 | $47.31 | 2,869,887 |
| 2016-02-29 | $58.93 | $59.34 | $58.66 | $58.85 | $46.89 | 2,804,167 |
| 2016-02-26 | $60.05 | $60.15 | $58.68 | $59.00 | $47.01 | 2,774,809 |
| 2016-02-25 | $59.04 | $60.18 | $58.94 | $60.14 | $47.92 | 3,195,827 |
| 2016-02-24 | $58.53 | $59.00 | $58.19 | $58.96 | $46.98 | 2,683,785 |
| 2016-02-23 | $58.29 | $58.92 | $58.26 | $58.82 | $46.87 | 2,675,055 |
| 2016-02-22 | $58.96 | $59.09 | $58.26 | $58.37 | $46.51 | 3,887,390 |
| 2016-02-19 | $58.53 | $59.14 | $58.20 | $58.72 | $46.79 | 2,626,341 |
| 2016-02-18 | $58.11 | $58.75 | $57.84 | $58.60 | $46.69 | 3,141,200 |
| 2016-02-17 | $57.99 | $58.43 | $57.57 | $58.14 | $46.33 | 5,210,832 |
| 2016-02-16 | $57.00 | $57.70 | $56.34 | $57.66 | $45.94 | 4,095,400 |
| 2016-02-12 | $56.17 | $56.94 | $56.02 | $56.89 | $45.33 | 3,569,826 |
| 2016-02-11 | $55.40 | $56.27 | $55.36 | $55.98 | $44.61 | 3,302,521 |
| 2016-02-10 | $56.16 | $57.01 | $55.98 | $56.09 | $44.69 | 2,991,716 |
| 2016-02-09 | $55.30 | $56.23 | $54.84 | $55.94 | $44.57 | 3,983,115 |
| 2016-02-08 | $55.13 | $55.89 | $54.86 | $55.72 | $44.40 | 3,278,919 |
| 2016-02-05 | $55.12 | $55.52 | $54.91 | $55.37 | $44.12 | 3,245,280 |
| 2016-02-04 | $55.38 | $55.51 | $54.84 | $55.12 | $43.92 | 3,089,132 |
| 2016-02-03 | $55.94 | $56.21 | $55.16 | $55.67 | $44.36 | 3,277,481 |
| 2016-02-02 | $56.12 | $56.38 | $55.66 | $55.80 | $44.46 | 3,177,740 |
| 2016-02-01 | $56.56 | $56.90 | $56.27 | $56.67 | $45.16 | 2,415,748 |
| 2016-01-29 | $55.21 | $56.62 | $55.21 | $56.51 | $45.03 | 4,407,670 |
| 2016-01-28 | $55.35 | $55.70 | $54.98 | $55.21 | $43.99 | 3,283,964 |
| 2016-01-27 | $55.26 | $55.60 | $54.64 | $54.94 | $43.78 | 2,553,549 |
| 2016-01-26 | $54.86 | $55.48 | $54.86 | $55.13 | $43.93 | 2,716,633 |
| 2016-01-25 | $55.28 | $55.33 | $54.72 | $54.80 | $43.67 | 2,848,029 |
| 2016-01-22 | $54.76 | $55.54 | $54.30 | $55.33 | $44.09 | 3,452,173 |
| 2016-01-21 | $54.59 | $54.78 | $53.53 | $54.12 | $43.12 | 4,911,850 |
| 2016-01-20 | $54.77 | $55.14 | $53.70 | $54.56 | $43.47 | 4,257,634 |
| 2016-01-19 | $55.30 | $55.63 | $55.11 | $55.42 | $44.16 | 4,203,721 |
| 2016-01-15 | $54.27 | $54.91 | $54.17 | $54.74 | $43.62 | 6,695,455 |
| 2016-01-14 | $55.34 | $55.64 | $55.10 | $55.35 | $44.10 | 4,465,141 |
| 2016-01-13 | $56.49 | $56.54 | $55.18 | $55.30 | $44.06 | 4,001,836 |
| 2016-01-12 | $56.21 | $56.45 | $55.82 | $56.37 | $44.92 | 3,511,264 |
| 2016-01-11 | $55.39 | $56.04 | $55.32 | $55.91 | $44.55 | 4,831,403 |
| 2016-01-08 | $55.17 | $55.94 | $55.06 | $55.29 | $44.06 | 4,295,844 |
| 2016-01-07 | $55.70 | $55.96 | $54.92 | $55.11 | $43.91 | 5,417,372 |
| 2016-01-06 | $56.80 | $57.20 | $56.50 | $56.73 | $44.85 | 4,709,058 |
| 2016-01-05 | $57.68 | $57.91 | $56.96 | $57.20 | $45.22 | 3,647,950 |
| 2016-01-04 | $56.84 | $57.48 | $56.66 | $57.46 | $45.42 | 4,257,504 |
| 2015-12-31 | $58.07 | $58.26 | $57.21 | $57.66 | $45.58 | 2,341,937 |
| 2015-12-30 | $58.98 | $59.05 | $58.48 | $58.56 | $46.29 | 1,880,641 |
| 2015-12-29 | $58.77 | $59.01 | $58.74 | $58.88 | $46.55 | 2,187,915 |
| 2015-12-28 | $58.54 | $58.81 | $58.43 | $58.58 | $46.31 | 2,344,477 |
| 2015-12-24 | $58.92 | $58.98 | $58.50 | $58.72 | $46.42 | 1,252,443 |
| 2015-12-23 | $58.55 | $59.00 | $58.28 | $58.92 | $46.58 | 3,050,471 |
| 2015-12-22 | $57.69 | $58.57 | $57.41 | $58.41 | $46.17 | 3,037,089 |
| 2015-12-21 | $57.28 | $57.60 | $56.79 | $57.41 | $45.38 | 4,099,269 |
| 2015-12-18 | $56.60 | $57.72 | $56.23 | $56.94 | $45.01 | 6,748,013 |
| 2015-12-17 | $57.91 | $58.18 | $56.42 | $57.23 | $45.24 | 7,538,772 |
| 2015-12-16 | $58.78 | $59.33 | $58.32 | $59.19 | $46.79 | 4,609,008 |
| 2015-12-15 | $58.85 | $58.91 | $58.19 | $58.55 | $46.28 | 3,974,977 |
| 2015-12-14 | $58.20 | $58.66 | $57.99 | $58.43 | $46.19 | 3,637,305 |
| 2015-12-11 | $58.24 | $58.44 | $57.77 | $58.10 | $45.93 | 3,910,437 |
| 2015-12-10 | $58.59 | $59.11 | $58.28 | $58.78 | $46.47 | 2,635,271 |
| 2015-12-09 | $58.58 | $59.24 | $58.38 | $58.58 | $46.31 | 3,309,388 |
| 2015-12-08 | $58.09 | $59.16 | $58.00 | $59.01 | $46.65 | 3,421,457 |
| 2015-12-07 | $58.40 | $58.83 | $58.00 | $58.58 | $46.31 | 3,932,246 |
| 2015-12-04 | $57.49 | $58.71 | $57.45 | $58.52 | $46.26 | 4,047,970 |
| 2015-12-03 | $57.89 | $58.31 | $56.98 | $57.27 | $45.27 | 4,353,485 |
| 2015-12-02 | $58.14 | $58.22 | $57.72 | $57.79 | $45.68 | 2,674,461 |
| 2015-12-01 | $58.20 | $58.92 | $57.96 | $58.26 | $46.06 | 3,413,887 |
| 2015-11-30 | $58.57 | $58.61 | $57.75 | $57.76 | $45.66 | 3,703,317 |
| 2015-11-27 | $58.33 | $58.57 | $58.11 | $58.41 | $46.17 | 950,180 |
| 2015-11-25 | $57.98 | $58.46 | $57.87 | $58.24 | $46.04 | 1,912,345 |
| 2015-11-24 | $57.52 | $58.16 | $57.40 | $57.97 | $45.83 | 3,217,760 |
| 2015-11-23 | $56.95 | $58.03 | $56.84 | $57.81 | $45.70 | 2,705,246 |
| 2015-11-20 | $57.23 | $57.63 | $56.69 | $56.75 | $44.86 | 2,643,400 |
| 2015-11-19 | $57.29 | $57.41 | $56.90 | $56.91 | $44.99 | 3,296,792 |
| 2015-11-18 | $56.27 | $57.24 | $56.25 | $57.17 | $45.19 | 2,636,111 |
| 2015-11-17 | $57.08 | $57.30 | $56.04 | $56.19 | $44.42 | 4,712,339 |
| 2015-11-16 | $55.91 | $57.13 | $55.91 | $57.11 | $45.15 | 2,770,991 |
| 2015-11-13 | $56.14 | $56.65 | $55.73 | $55.81 | $44.12 | 3,124,661 |
| 2015-11-12 | $56.69 | $57.03 | $56.20 | $56.20 | $44.43 | 2,378,480 |
| 2015-11-11 | $56.83 | $57.42 | $56.67 | $57.13 | $45.16 | 1,907,734 |
| 2015-11-10 | $56.29 | $56.84 | $56.27 | $56.66 | $44.79 | 2,460,347 |
| 2015-11-09 | $56.38 | $56.67 | $55.97 | $56.43 | $44.61 | 3,864,525 |
| 2015-11-06 | $57.31 | $57.32 | $56.16 | $56.58 | $44.73 | 3,318,690 |
| 2015-11-05 | $57.25 | $57.67 | $57.09 | $57.62 | $45.55 | 2,419,150 |
| 2015-11-04 | $57.51 | $57.58 | $57.15 | $57.29 | $45.29 | 2,485,179 |
| 2015-11-03 | $57.69 | $57.71 | $57.05 | $57.31 | $45.30 | 3,529,903 |
| 2015-11-02 | $58.18 | $58.26 | $57.55 | $57.98 | $45.83 | 1,842,518 |
| 2015-10-30 | $58.12 | $58.63 | $57.91 | $58.11 | $45.94 | 2,373,733 |
| 2015-10-29 | $58.03 | $58.37 | $57.64 | $58.18 | $45.99 | 1,620,735 |
| 2015-10-28 | $58.49 | $58.55 | $57.69 | $58.12 | $45.94 | 2,353,676 |
| 2015-10-27 | $58.02 | $58.40 | $57.81 | $58.22 | $46.02 | 2,765,418 |
| 2015-10-26 | $58.46 | $58.50 | $58.13 | $58.31 | $46.09 | 2,384,958 |
| 2015-10-23 | $59.23 | $59.25 | $58.11 | $58.33 | $46.11 | 3,335,079 |
| 2015-10-22 | $57.26 | $59.36 | $57.25 | $59.23 | $46.82 | 4,469,283 |
| 2015-10-21 | $56.67 | $57.37 | $56.52 | $56.98 | $45.04 | 3,345,202 |
| 2015-10-20 | $56.70 | $56.84 | $56.32 | $56.60 | $44.74 | 2,025,228 |
| 2015-10-19 | $56.81 | $57.09 | $56.60 | $56.68 | $44.81 | 1,939,056 |
| 2015-10-16 | $56.56 | $56.96 | $56.33 | $56.94 | $45.01 | 2,331,778 |
| 2015-10-15 | $56.45 | $56.53 | $55.88 | $56.40 | $44.58 | 2,137,059 |
| 2015-10-14 | $56.56 | $56.83 | $55.99 | $56.09 | $44.34 | 2,330,708 |
| 2015-10-13 | $56.90 | $57.20 | $56.48 | $56.59 | $44.74 | 2,492,266 |
| 2015-10-12 | $56.52 | $57.17 | $56.50 | $57.17 | $45.19 | 2,357,214 |
| 2015-10-09 | $56.42 | $56.96 | $56.42 | $56.61 | $44.75 | 2,593,917 |
| 2015-10-08 | $55.65 | $56.57 | $55.51 | $56.48 | $44.65 | 2,836,889 |
| 2015-10-07 | $55.57 | $55.99 | $55.31 | $55.72 | $44.05 | 4,368,496 |
| 2015-10-06 | $57.23 | $57.23 | $55.66 | $55.70 | $43.69 | 5,045,375 |
| 2015-10-05 | $57.00 | $57.27 | $56.77 | $57.22 | $44.88 | 4,898,047 |
| 2015-10-02 | $55.60 | $56.66 | $55.31 | $56.62 | $44.41 | 4,062,342 |
| 2015-10-01 | $55.89 | $56.22 | $55.29 | $55.99 | $43.91 | 3,493,603 |
| 2015-09-30 | $56.14 | $56.30 | $55.48 | $56.13 | $44.02 | 4,423,644 |
| 2015-09-29 | $55.56 | $55.74 | $55.18 | $55.56 | $43.58 | 4,036,985 |
| 2015-09-28 | $57.20 | $57.44 | $55.14 | $55.41 | $43.46 | 8,937,367 |
| 2015-09-25 | $57.14 | $58.44 | $57.14 | $57.43 | $45.04 | 4,835,737 |
| 2015-09-24 | $57.19 | $57.38 | $56.55 | $56.95 | $44.67 | 5,120,874 |
| 2015-09-23 | $57.18 | $57.47 | $56.70 | $57.41 | $45.03 | 4,745,623 |
| 2015-09-22 | $56.78 | $57.42 | $56.21 | $57.13 | $44.81 | 5,959,771 |
| 2015-09-21 | $56.95 | $57.12 | $56.66 | $56.79 | $44.54 | 4,193,765 |
| 2015-09-18 | $56.62 | $57.43 | $56.44 | $56.57 | $44.37 | 5,248,051 |
| 2015-09-17 | $57.18 | $58.14 | $57.00 | $57.48 | $45.08 | 2,826,337 |
| 2015-09-16 | $56.94 | $57.25 | $56.64 | $57.12 | $44.80 | 3,031,140 |
| 2015-09-15 | $56.25 | $56.84 | $55.71 | $56.74 | $44.50 | 2,508,063 |
| 2015-09-14 | $56.37 | $56.47 | $55.91 | $56.09 | $43.99 | 3,336,782 |
| 2015-09-11 | $55.76 | $56.49 | $55.59 | $56.47 | $44.29 | 2,623,164 |
| 2015-09-10 | $55.71 | $56.25 | $55.53 | $55.89 | $43.84 | 4,112,841 |
| 2015-09-09 | $57.48 | $57.54 | $55.62 | $55.79 | $43.76 | 4,923,656 |
| 2015-09-08 | $57.21 | $57.44 | $56.63 | $57.16 | $44.83 | 3,844,575 |
General Mills Inc (GIS) News Headlines
.jpg)
Chemical found in Cheerios, Quaker Oats, other oat-based foods linked to potential health issues: study
In a recent study, researchers said that the concentration of a pesticide in some oat-based foods in 2023 was "significantly higher" than in prior ye…
foxbusiness.com Feb. 19, 2024.jpg)
Conagra sees 'opportunity' to sell frozen meals to those on weight loss drugs
None
reuters.com Feb. 20, 2024.jpg)
Recent General Mills Inc (GIS) News
.jpg)
.jpg)
.jpg)
Similar Companies to General Mills Inc (GIS) in the Packaged Foods Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BRF S.A. | BRFS | Packaged Foods | Consumer Defensive | 122,000 |
| Pilgrim`s Pride Corp | PPC | Packaged Foods | Consumer Defensive | 49,000 |
| General Mills Inc | GIS | Packaged Foods | Consumer Defensive | 43,000 |
| Kraft Heinz Company | KHC | Packaged Foods | Consumer Defensive | 41,298 |
| Kellogg Company | K | Packaged Foods | Consumer Defensive | 34,000 |
| Conagra Brands Inc | CAG | Packaged Foods | Consumer Defensive | 32,500 |
| Hormel Foods Corp | HRL | Packaged Foods | Consumer Defensive | 20,000 |
| Post Holdings Inc | POST | Packaged Foods | Consumer Defensive | 19,000 |
| J.M. Smucker Company | SJM | Packaged Foods | Consumer Defensive | 18,400 |
| Darling Ingredients Inc | DAR | Packaged Foods | Consumer Defensive | 16,000 |