HDFC Bank Ltd (HDB) Exchange: NYSE
Data as of Dec. 6, 2024
$67.31 ($-0.40) -0.59%
HDFC Bank Ltd - Daily Information
Click for more stock information on HDFC Bank Ltd.| Daily Information | Data |
|---|---|
| Date | Dec. 6, 2024 |
| Open | $67.34 |
| Previous Close | $67.31 |
| High | $67.45 |
| Low | $66.60 |
| Adjusted Open | $67.34 |
| Previous Adjusted Close | $67.31 |
| Adjusted High | $67.45 |
| Adjusted Low | $66.60 |
About HDFC Bank Ltd (HDB)
HDFC Bank Ltd is a leading Indian banking and financial services provider. Based in Mumbai, the bank was established in 1994 as the Housing Development Finance Corporation. Over the years, the Bank has extended its services to retail customers, corporates and commercial businesses. Currently, the bank serves customers through over 4,800 branches and 12,500 ATMs in India. The Bank also offers its products and services through digital channels such as internet banking, mobile banking, and telephone banking. Additionally, the bank has presence in developed markets in the Middle East and Africa, and also has offices in Bahrain, Hong Kong, and Dubai. The bank had over 84,000 employees and assets over US$1 trillion as of March 2021.
Invest in HDFC Bank Ltd (HDB)
Historical Stock Data for HDFC Bank Ltd (HDB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | $67.34 | $67.45 | $66.60 | $67.31 | $67.31 | 1,906,029 |
| 2024-12-05 | $68.00 | $68.41 | $67.69 | $67.71 | $67.71 | 3,616,502 |
| 2024-12-04 | $67.53 | $67.84 | $67.30 | $67.68 | $67.68 | 3,451,865 |
| 2024-12-03 | $66.80 | $67.00 | $66.50 | $66.70 | $66.70 | 4,691,064 |
| 2024-12-02 | $66.78 | $67.13 | $66.24 | $66.44 | $66.44 | 3,157,899 |
| 2024-11-29 | $66.80 | $66.92 | $66.45 | $66.76 | $66.76 | 2,688,657 |
| 2024-11-27 | $66.98 | $67.76 | $66.87 | $67.50 | $67.50 | 5,700,031 |
| 2024-11-26 | $66.23 | $66.82 | $66.19 | $66.65 | $66.65 | 4,126,533 |
| 2024-11-25 | $65.50 | $67.36 | $65.46 | $66.91 | $66.91 | 7,588,144 |
| 2024-11-22 | $63.37 | $64.56 | $63.33 | $64.50 | $64.50 | 3,146,367 |
| 2024-11-21 | $63.48 | $63.72 | $63.16 | $63.58 | $63.58 | 1,831,995 |
| 2024-11-20 | $63.48 | $63.67 | $63.10 | $63.32 | $63.32 | 2,672,855 |
| 2024-11-19 | $62.94 | $63.23 | $62.74 | $63.15 | $63.15 | 1,439,409 |
| 2024-11-18 | $62.15 | $62.59 | $62.02 | $62.32 | $62.32 | 4,134,943 |
| 2024-11-15 | $61.93 | $61.99 | $61.48 | $61.90 | $61.90 | 2,375,136 |
| 2024-11-14 | $61.40 | $62.41 | $61.35 | $61.91 | $61.91 | 1,483,469 |
| 2024-11-13 | $61.60 | $61.63 | $60.88 | $61.38 | $61.38 | 2,168,490 |
| 2024-11-12 | $63.14 | $63.37 | $62.07 | $62.14 | $62.14 | 2,793,510 |
| 2024-11-11 | $64.12 | $64.67 | $64.12 | $64.52 | $64.52 | 1,321,749 |
| 2024-11-08 | $63.73 | $64.27 | $63.56 | $64.09 | $64.09 | 1,557,655 |
| 2024-11-07 | $63.86 | $64.01 | $63.31 | $63.75 | $63.75 | 1,581,176 |
| 2024-11-06 | $64.60 | $64.76 | $63.57 | $64.46 | $64.46 | 1,071,402 |
| 2024-11-05 | $63.71 | $64.41 | $63.61 | $64.24 | $64.24 | 2,334,323 |
| 2024-11-04 | $63.20 | $63.30 | $62.51 | $62.51 | $62.51 | 1,440,544 |
| 2024-11-01 | $63.22 | $63.59 | $62.98 | $63.20 | $63.20 | 1,261,135 |
| 2024-10-31 | $64.03 | $64.06 | $62.99 | $63.03 | $63.03 | 1,286,272 |
| 2024-10-30 | $64.19 | $64.64 | $63.85 | $64.17 | $64.17 | 1,708,284 |
| 2024-10-29 | $64.00 | $65.06 | $64.00 | $64.63 | $64.63 | 1,595,769 |
| 2024-10-28 | $63.75 | $64.54 | $63.72 | $64.50 | $64.50 | 1,984,841 |
| 2024-10-25 | $64.00 | $64.30 | $63.53 | $63.65 | $63.65 | 1,047,775 |
| 2024-10-24 | $64.30 | $64.44 | $64.17 | $64.24 | $64.24 | 1,289,985 |
| 2024-10-23 | $63.25 | $64.20 | $63.13 | $64.17 | $64.17 | 2,568,102 |
| 2024-10-22 | $63.10 | $63.26 | $62.88 | $63.14 | $63.14 | 1,467,739 |
| 2024-10-21 | $62.50 | $64.18 | $62.50 | $63.50 | $63.50 | 4,999,218 |
| 2024-10-18 | $61.44 | $61.55 | $60.71 | $60.87 | $60.87 | 4,073,711 |
| 2024-10-17 | $61.61 | $61.73 | $60.79 | $60.88 | $60.88 | 2,449,717 |
| 2024-10-16 | $61.80 | $62.32 | $61.68 | $62.29 | $62.29 | 1,879,001 |
| 2024-10-15 | $61.72 | $61.87 | $61.38 | $61.39 | $61.39 | 1,309,009 |
| 2024-10-14 | $61.69 | $62.12 | $61.64 | $61.80 | $61.80 | 1,650,956 |
| 2024-10-11 | $60.60 | $60.95 | $60.49 | $60.54 | $60.54 | 1,577,443 |
| 2024-10-10 | $60.67 | $61.00 | $60.60 | $60.73 | $60.73 | 2,072,652 |
| 2024-10-09 | $60.15 | $60.36 | $59.69 | $59.97 | $59.97 | 1,764,751 |
| 2024-10-08 | $60.38 | $60.83 | $60.11 | $60.38 | $60.38 | 2,275,784 |
| 2024-10-07 | $60.12 | $60.15 | $59.27 | $59.45 | $59.45 | 2,455,630 |
| 2024-10-04 | $60.25 | $61.05 | $60.22 | $61.01 | $61.01 | 4,121,456 |
| 2024-10-03 | $61.64 | $61.65 | $60.15 | $60.29 | $60.29 | 5,240,103 |
| 2024-10-02 | $62.58 | $62.77 | $62.02 | $62.32 | $62.32 | 2,957,757 |
| 2024-10-01 | $63.17 | $63.51 | $62.23 | $62.39 | $62.39 | 4,201,471 |
| 2024-09-30 | $63.56 | $63.57 | $62.47 | $62.56 | $62.56 | 6,017,309 |
| 2024-09-27 | $65.37 | $65.37 | $64.11 | $64.35 | $64.35 | 3,254,415 |
| 2024-09-26 | $66.07 | $66.14 | $65.02 | $65.80 | $65.80 | 5,183,670 |
| 2024-09-25 | $66.12 | $66.48 | $66.08 | $66.16 | $66.16 | 3,907,576 |
| 2024-09-24 | $66.06 | $66.34 | $65.97 | $66.08 | $66.08 | 2,127,768 |
| 2024-09-23 | $65.96 | $66.08 | $65.74 | $66.03 | $66.03 | 3,110,772 |
| 2024-09-20 | $65.00 | $65.82 | $64.96 | $65.73 | $65.73 | 1,900,968 |
| 2024-09-19 | $64.36 | $64.83 | $64.17 | $64.80 | $64.80 | 1,955,579 |
| 2024-09-18 | $63.34 | $63.81 | $63.02 | $63.46 | $63.46 | 2,689,656 |
| 2024-09-17 | $62.76 | $63.06 | $62.64 | $62.99 | $62.99 | 5,180,638 |
| 2024-09-16 | $62.69 | $62.89 | $62.44 | $62.86 | $62.86 | 2,966,847 |
| 2024-09-13 | $62.37 | $62.80 | $62.18 | $62.60 | $62.60 | 2,295,766 |
| 2024-09-12 | $61.97 | $62.55 | $61.57 | $62.48 | $62.48 | 2,222,233 |
| 2024-09-11 | $61.09 | $61.21 | $60.71 | $61.19 | $61.19 | 1,384,493 |
| 2024-09-10 | $61.61 | $61.63 | $60.50 | $61.03 | $61.03 | 1,431,845 |
| 2024-09-09 | $61.35 | $61.67 | $61.13 | $61.51 | $61.51 | 2,203,992 |
| 2024-09-06 | $60.76 | $61.40 | $60.41 | $60.51 | $60.51 | 2,784,805 |
| 2024-09-05 | $61.76 | $62.19 | $60.74 | $60.95 | $60.95 | 3,326,668 |
| 2024-09-04 | $60.94 | $61.97 | $60.94 | $61.71 | $61.71 | 2,009,047 |
| 2024-09-03 | $60.84 | $61.33 | $60.84 | $60.94 | $60.94 | 4,092,918 |
| 2024-08-30 | $60.68 | $61.12 | $60.68 | $61.11 | $61.11 | 2,481,369 |
| 2024-08-29 | $61.02 | $61.21 | $60.74 | $61.00 | $61.00 | 1,080,298 |
| 2024-08-28 | $60.95 | $61.09 | $60.69 | $60.85 | $60.85 | 1,234,237 |
| 2024-08-27 | $60.96 | $61.25 | $60.66 | $61.14 | $61.14 | 1,450,929 |
| 2024-08-26 | $61.01 | $61.24 | $60.93 | $61.22 | $61.22 | 1,178,839 |
| 2024-08-23 | $60.25 | $61.11 | $60.17 | $60.93 | $60.93 | 2,447,869 |
| 2024-08-22 | $60.41 | $60.51 | $59.71 | $60.01 | $60.01 | 1,797,481 |
| 2024-08-21 | $60.02 | $60.45 | $59.93 | $60.45 | $60.45 | 1,847,481 |
| 2024-08-20 | $60.06 | $60.42 | $60.06 | $60.09 | $60.09 | 1,089,416 |
| 2024-08-19 | $60.11 | $60.41 | $59.90 | $60.27 | $60.27 | 1,787,412 |
| 2024-08-16 | $59.90 | $60.40 | $59.75 | $60.11 | $60.11 | 1,838,893 |
| 2024-08-15 | $59.00 | $60.00 | $58.95 | $59.84 | $59.84 | 3,756,631 |
| 2024-08-14 | $59.02 | $59.06 | $58.50 | $58.84 | $58.84 | 3,258,016 |
| 2024-08-13 | $58.98 | $59.10 | $58.37 | $58.66 | $58.66 | 3,733,345 |
| 2024-08-12 | $61.00 | $61.14 | $60.45 | $60.58 | $60.58 | 4,484,751 |
| 2024-08-09 | $60.25 | $60.92 | $60.25 | $60.73 | $60.04 | 3,913,657 |
| 2024-08-08 | $60.06 | $60.48 | $60.06 | $60.25 | $59.57 | 4,686,815 |
| 2024-08-07 | $59.54 | $60.20 | $59.22 | $59.45 | $58.78 | 4,897,510 |
| 2024-08-06 | $58.10 | $58.64 | $57.24 | $58.36 | $57.70 | 4,765,138 |
| 2024-08-05 | $58.00 | $58.61 | $57.68 | $58.04 | $57.38 | 7,132,320 |
| 2024-08-02 | $60.61 | $60.80 | $59.96 | $60.00 | $60.00 | 6,479,249 |
| 2024-08-01 | $61.10 | $61.13 | $60.35 | $60.51 | $60.51 | 3,194,612 |
| 2024-07-31 | $60.24 | $60.31 | $59.76 | $60.01 | $60.01 | 1,785,588 |
| 2024-07-30 | $60.31 | $60.34 | $59.86 | $59.91 | $59.91 | 1,736,409 |
| 2024-07-29 | $60.36 | $60.60 | $59.88 | $60.13 | $60.13 | 898,470 |
| 2024-07-26 | $60.49 | $60.77 | $60.25 | $60.64 | $60.64 | 1,139,175 |
| 2024-07-25 | $59.99 | $60.92 | $59.73 | $60.20 | $60.20 | 1,760,021 |
| 2024-07-24 | $60.15 | $60.15 | $59.58 | $59.69 | $59.69 | 2,594,037 |
| 2024-07-23 | $60.23 | $60.81 | $60.06 | $60.54 | $60.54 | 1,988,927 |
| 2024-07-22 | $60.65 | $61.54 | $60.24 | $60.77 | $60.77 | 2,288,824 |
| 2024-07-19 | $60.00 | $60.39 | $59.41 | $59.49 | $59.49 | 2,035,546 |
| 2024-07-18 | $60.48 | $60.86 | $60.07 | $60.30 | $60.30 | 1,442,179 |
| 2024-07-17 | $60.70 | $60.70 | $60.01 | $60.36 | $60.36 | 2,119,039 |
| 2024-07-16 | $60.50 | $61.23 | $60.50 | $60.94 | $60.94 | 3,512,103 |
| 2024-07-15 | $60.29 | $60.75 | $60.08 | $60.28 | $60.28 | 3,600,225 |
| 2024-07-12 | $60.81 | $60.81 | $60.23 | $60.44 | $60.44 | 1,860,930 |
| 2024-07-11 | $60.39 | $60.89 | $60.17 | $60.32 | $60.32 | 3,140,554 |
| 2024-07-10 | $60.84 | $60.97 | $59.95 | $60.36 | $60.36 | 2,341,437 |
| 2024-07-09 | $61.92 | $62.22 | $61.29 | $61.29 | $61.29 | 3,567,481 |
| 2024-07-08 | $62.07 | $62.40 | $61.84 | $61.92 | $61.92 | 1,914,549 |
| 2024-07-05 | $62.61 | $62.98 | $61.26 | $61.89 | $61.89 | 4,587,992 |
| 2024-07-03 | $66.86 | $66.99 | $66.27 | $66.64 | $66.64 | 2,314,936 |
| 2024-07-02 | $65.61 | $67.16 | $65.10 | $66.97 | $66.97 | 4,610,848 |
| 2024-07-01 | $64.71 | $65.11 | $64.03 | $64.10 | $64.10 | 3,049,496 |
| 2024-06-28 | $64.91 | $64.95 | $64.03 | $64.33 | $64.33 | 2,450,994 |
| 2024-06-27 | $65.00 | $65.42 | $64.53 | $64.87 | $64.87 | 3,588,075 |
| 2024-06-26 | $64.75 | $65.02 | $64.13 | $65.00 | $65.00 | 4,041,814 |
| 2024-06-25 | $64.51 | $65.20 | $64.44 | $65.06 | $65.06 | 3,193,267 |
| 2024-06-24 | $63.59 | $64.35 | $63.26 | $64.22 | $64.22 | 2,985,369 |
| 2024-06-21 | $62.83 | $63.56 | $62.52 | $63.41 | $63.41 | 2,083,068 |
| 2024-06-20 | $63.42 | $63.59 | $62.93 | $63.24 | $63.24 | 3,020,543 |
| 2024-06-18 | $61.37 | $61.93 | $61.32 | $61.65 | $61.65 | 3,481,916 |
| 2024-06-17 | $60.66 | $60.94 | $60.12 | $60.94 | $60.94 | 2,152,692 |
| 2024-06-14 | $60.20 | $60.68 | $59.43 | $60.66 | $60.66 | 1,799,528 |
| 2024-06-13 | $60.68 | $60.68 | $60.07 | $60.25 | $60.25 | 2,443,786 |
| 2024-06-12 | $59.67 | $60.57 | $59.60 | $60.32 | $60.32 | 3,196,433 |
| 2024-06-11 | $58.83 | $59.15 | $58.42 | $59.05 | $59.05 | 2,798,547 |
| 2024-06-10 | $58.66 | $59.27 | $58.63 | $59.09 | $59.09 | 1,620,475 |
| 2024-06-07 | $59.42 | $59.42 | $58.80 | $59.09 | $59.09 | 1,710,263 |
| 2024-06-06 | $59.00 | $59.34 | $58.70 | $59.08 | $59.08 | 2,467,139 |
| 2024-06-05 | $58.15 | $58.46 | $57.17 | $58.43 | $58.43 | 4,518,780 |
| 2024-06-04 | $57.50 | $57.84 | $55.00 | $55.51 | $55.51 | 5,316,294 |
| 2024-06-03 | $59.77 | $61.27 | $59.70 | $61.23 | $61.23 | 4,376,384 |
| 2024-05-31 | $57.63 | $57.97 | $57.29 | $57.89 | $57.89 | 3,676,358 |
| 2024-05-30 | $57.10 | $57.40 | $56.46 | $57.22 | $57.22 | 3,598,940 |
| 2024-05-29 | $56.92 | $57.09 | $56.85 | $57.00 | $57.00 | 1,552,578 |
| 2024-05-28 | $58.06 | $58.45 | $57.75 | $57.77 | $57.77 | 2,114,611 |
| 2024-05-24 | $57.56 | $58.26 | $57.28 | $58.00 | $58.00 | 2,755,215 |
| 2024-05-23 | $57.20 | $57.33 | $56.74 | $56.77 | $56.77 | 2,178,615 |
| 2024-05-22 | $56.24 | $56.35 | $56.03 | $56.15 | $56.15 | 879,994 |
| 2024-05-21 | $56.06 | $56.46 | $55.96 | $56.17 | $56.17 | 2,070,349 |
| 2024-05-20 | $56.82 | $57.03 | $56.38 | $56.51 | $56.51 | 815,872 |
| 2024-05-17 | $56.18 | $56.87 | $56.15 | $56.78 | $56.78 | 1,707,779 |
| 2024-05-16 | $56.09 | $56.36 | $55.94 | $56.04 | $56.04 | 1,133,183 |
| 2024-05-15 | $55.63 | $55.75 | $54.99 | $55.66 | $55.66 | 1,571,863 |
| 2024-05-14 | $55.99 | $56.07 | $55.54 | $55.95 | $55.95 | 1,757,067 |
| 2024-05-13 | $56.10 | $56.58 | $55.89 | $55.90 | $55.90 | 1,860,841 |
| 2024-05-10 | $55.20 | $55.65 | $55.09 | $55.50 | $55.50 | 2,313,253 |
| 2024-05-09 | $55.66 | $55.94 | $55.27 | $55.33 | $55.33 | 2,836,178 |
| 2024-05-08 | $56.15 | $56.20 | $55.81 | $56.07 | $56.07 | 3,111,283 |
| 2024-05-07 | $57.43 | $57.53 | $56.57 | $56.76 | $56.06 | 4,044,405 |
| 2024-05-06 | $58.50 | $58.72 | $58.05 | $58.08 | $57.36 | 1,641,995 |
| 2024-05-03 | $58.61 | $58.61 | $58.00 | $58.51 | $57.79 | 3,785,443 |
| 2024-05-02 | $58.75 | $59.22 | $58.59 | $58.87 | $58.14 | 1,788,685 |
| 2024-05-01 | $57.82 | $58.58 | $57.68 | $58.14 | $57.42 | 2,295,257 |
| 2024-04-30 | $58.00 | $58.52 | $57.39 | $57.60 | $56.89 | 1,587,138 |
| 2024-04-29 | $58.52 | $58.69 | $58.25 | $58.33 | $57.61 | 2,073,588 |
| 2024-04-26 | $58.34 | $58.75 | $58.18 | $58.34 | $58.34 | 1,434,939 |
| 2024-04-25 | $58.03 | $58.41 | $57.77 | $58.33 | $58.33 | 1,686,725 |
| 2024-04-24 | $58.32 | $58.44 | $57.76 | $58.26 | $58.26 | 1,633,808 |
| 2024-04-23 | $57.88 | $58.47 | $57.55 | $58.44 | $58.44 | 2,651,560 |
| 2024-04-22 | $58.30 | $58.45 | $56.65 | $58.30 | $58.30 | 3,977,731 |
| 2024-04-19 | $57.79 | $59.10 | $57.72 | $59.05 | $59.05 | 4,296,668 |
| 2024-04-18 | $56.93 | $57.50 | $56.46 | $57.38 | $57.38 | 3,342,756 |
| 2024-04-17 | $56.50 | $57.05 | $56.49 | $56.82 | $56.82 | 2,787,880 |
| 2024-04-16 | $57.14 | $57.16 | $56.24 | $56.53 | $56.53 | 1,813,323 |
| 2024-04-15 | $57.38 | $58.21 | $56.49 | $56.51 | $56.51 | 1,981,995 |
| 2024-04-12 | $57.13 | $57.49 | $56.80 | $57.05 | $57.05 | 3,780,670 |
| 2024-04-11 | $58.25 | $58.42 | $57.61 | $57.98 | $57.98 | 2,189,943 |
| 2024-04-10 | $58.05 | $58.60 | $57.67 | $58.43 | $58.43 | 2,259,556 |
| 2024-04-09 | $59.18 | $59.55 | $58.69 | $59.02 | $59.02 | 2,011,273 |
| 2024-04-08 | $58.97 | $59.70 | $58.46 | $59.40 | $59.40 | 2,674,056 |
| 2024-04-05 | $60.56 | $60.83 | $58.31 | $58.98 | $58.98 | 3,107,787 |
| 2024-04-04 | $58.56 | $60.42 | $58.51 | $59.28 | $59.28 | 6,912,483 |
| 2024-04-03 | $56.86 | $57.14 | $56.25 | $56.40 | $56.40 | 3,164,423 |
| 2024-04-02 | $55.82 | $56.99 | $55.64 | $56.92 | $56.92 | 3,013,186 |
| 2024-04-01 | $56.09 | $56.47 | $55.90 | $56.23 | $56.23 | 2,706,668 |
| 2024-03-28 | $55.65 | $56.33 | $55.50 | $55.97 | $55.97 | 2,009,772 |
| 2024-03-27 | $55.32 | $56.00 | $55.06 | $55.65 | $55.65 | 2,385,448 |
| 2024-03-26 | $54.52 | $54.94 | $54.07 | $54.53 | $54.53 | 1,495,805 |
| 2024-03-25 | $54.39 | $54.74 | $54.39 | $54.52 | $54.52 | 1,699,627 |
| 2024-03-22 | $55.50 | $55.52 | $54.25 | $54.39 | $54.39 | 2,299,061 |
| 2024-03-21 | $55.81 | $56.49 | $55.60 | $55.61 | $55.61 | 1,587,010 |
| 2024-03-20 | $55.00 | $56.01 | $55.00 | $55.74 | $55.74 | 1,902,002 |
| 2024-03-19 | $55.67 | $55.93 | $55.44 | $55.45 | $55.45 | 1,993,314 |
| 2024-03-18 | $55.46 | $56.17 | $55.28 | $56.01 | $56.01 | 2,469,889 |
| 2024-03-15 | $55.53 | $55.67 | $54.99 | $55.23 | $55.23 | 2,103,815 |
| 2024-03-14 | $56.80 | $57.03 | $55.01 | $55.41 | $55.41 | 2,966,644 |
| 2024-03-13 | $56.56 | $57.14 | $56.28 | $56.99 | $56.99 | 2,833,650 |
| 2024-03-12 | $56.70 | $57.08 | $56.33 | $57.00 | $57.00 | 3,496,378 |
| 2024-03-11 | $55.26 | $55.97 | $55.11 | $55.90 | $55.90 | 3,372,751 |
| 2024-03-08 | $56.07 | $56.27 | $55.58 | $55.88 | $55.88 | 1,114,905 |
| 2024-03-07 | $55.92 | $56.15 | $55.54 | $56.01 | $56.01 | 2,073,406 |
| 2024-03-06 | $55.32 | $55.92 | $54.91 | $55.79 | $55.79 | 2,511,396 |
| 2024-03-05 | $54.80 | $55.32 | $54.48 | $54.93 | $54.93 | 3,178,745 |
| 2024-03-04 | $54.58 | $55.08 | $54.35 | $54.48 | $54.48 | 3,965,790 |
| 2024-03-01 | $54.84 | $55.46 | $54.71 | $55.01 | $55.01 | 2,782,781 |
| 2024-02-29 | $53.44 | $54.08 | $53.20 | $53.50 | $53.50 | 2,780,563 |
| 2024-02-28 | $53.09 | $53.45 | $53.00 | $53.15 | $53.15 | 1,703,094 |
| 2024-02-27 | $53.83 | $53.84 | $53.33 | $53.76 | $53.76 | 2,046,223 |
| 2024-02-26 | $53.93 | $54.21 | $53.34 | $53.83 | $53.83 | 3,083,128 |
| 2024-02-23 | $54.16 | $54.65 | $53.69 | $54.00 | $54.00 | 2,361,705 |
| 2024-02-22 | $54.21 | $54.85 | $54.06 | $54.40 | $54.40 | 5,754,186 |
| 2024-02-21 | $54.54 | $54.67 | $53.80 | $54.10 | $54.10 | 4,958,216 |
| 2024-02-20 | $55.70 | $56.78 | $54.79 | $54.79 | $54.79 | 7,804,221 |
| 2024-02-16 | $54.19 | $54.22 | $53.36 | $53.80 | $53.80 | 2,569,981 |
| 2024-02-15 | $53.56 | $54.50 | $53.51 | $54.19 | $54.19 | 2,832,797 |
| 2024-02-14 | $52.77 | $52.94 | $52.31 | $52.78 | $52.78 | 3,169,210 |
| 2024-02-13 | $52.64 | $52.65 | $52.16 | $52.36 | $52.36 | 4,612,149 |
| 2024-02-12 | $53.23 | $53.26 | $52.60 | $53.00 | $53.00 | 3,111,482 |
| 2024-02-09 | $53.88 | $54.01 | $53.41 | $53.75 | $53.75 | 3,723,082 |
| 2024-02-08 | $54.77 | $54.95 | $53.52 | $53.62 | $53.62 | 4,546,978 |
| 2024-02-07 | $55.62 | $55.87 | $55.04 | $55.63 | $55.63 | 2,304,717 |
| 2024-02-06 | $55.45 | $56.12 | $55.35 | $56.05 | $56.05 | 3,320,563 |
| 2024-02-05 | $54.00 | $55.76 | $54.00 | $55.47 | $55.47 | 4,601,220 |
| 2024-02-02 | $55.86 | $55.89 | $54.65 | $54.80 | $54.80 | 3,460,283 |
| 2024-02-01 | $55.83 | $57.40 | $55.80 | $56.66 | $56.66 | 4,239,473 |
| 2024-01-31 | $55.77 | $57.06 | $55.47 | $55.49 | $55.49 | 3,203,598 |
| 2024-01-30 | $55.23 | $55.82 | $54.70 | $55.72 | $55.72 | 3,700,280 |
| 2024-01-29 | $56.59 | $56.75 | $55.02 | $55.36 | $55.36 | 5,148,321 |
| 2024-01-26 | $57.04 | $57.29 | $56.30 | $56.61 | $56.61 | 4,717,024 |
| 2024-01-25 | $54.65 | $56.54 | $54.61 | $56.43 | $56.43 | 6,113,790 |
| 2024-01-24 | $55.41 | $56.10 | $54.54 | $54.80 | $54.80 | 7,459,810 |
| 2024-01-23 | $55.00 | $55.82 | $53.47 | $53.97 | $53.97 | 9,515,073 |
| 2024-01-22 | $56.75 | $57.04 | $55.75 | $56.10 | $56.10 | 3,518,175 |
| 2024-01-19 | $56.50 | $56.50 | $55.11 | $55.84 | $55.84 | 7,125,006 |
| 2024-01-18 | $57.62 | $57.92 | $56.28 | $56.52 | $56.52 | 13,162,200 |
| 2024-01-17 | $59.61 | $59.61 | $55.44 | $55.59 | $55.59 | 15,817,190 |
| 2024-01-16 | $65.99 | $65.99 | $61.13 | $61.18 | $61.18 | 9,197,668 |
| 2024-01-12 | $65.31 | $65.99 | $65.24 | $65.58 | $65.58 | 1,985,163 |
| 2024-01-11 | $65.15 | $65.45 | $64.74 | $65.38 | $65.38 | 1,669,250 |
| 2024-01-10 | $65.21 | $65.94 | $65.15 | $65.35 | $65.35 | 1,956,596 |
| 2024-01-09 | $65.10 | $65.38 | $64.73 | $64.82 | $64.82 | 1,682,968 |
| 2024-01-08 | $65.38 | $65.93 | $64.89 | $65.92 | $65.92 | 1,993,101 |
| 2024-01-05 | $66.20 | $66.26 | $65.37 | $65.57 | $65.57 | 1,485,757 |
| 2024-01-04 | $66.40 | $66.59 | $66.14 | $66.27 | $66.27 | 917,852 |
| 2024-01-03 | $66.20 | $66.63 | $65.89 | $65.91 | $65.91 | 1,534,554 |
| 2024-01-02 | $66.44 | $67.14 | $66.40 | $66.62 | $66.62 | 1,580,212 |
| 2023-12-29 | $67.22 | $67.25 | $66.73 | $67.11 | $67.11 | 796,472 |
| 2023-12-28 | $66.83 | $67.37 | $66.71 | $67.22 | $67.22 | 1,880,606 |
| 2023-12-27 | $66.97 | $67.44 | $66.80 | $67.04 | $67.04 | 1,789,905 |
| 2023-12-26 | $67.12 | $67.18 | $66.52 | $66.72 | $66.72 | 1,412,870 |
| 2023-12-22 | $66.36 | $67.16 | $66.12 | $67.00 | $67.00 | 1,065,499 |
| 2023-12-21 | $66.46 | $66.80 | $66.10 | $66.62 | $66.62 | 1,885,353 |
| 2023-12-20 | $66.06 | $66.81 | $65.57 | $65.58 | $65.58 | 1,744,567 |
| 2023-12-19 | $66.00 | $66.74 | $65.74 | $66.19 | $66.19 | 1,942,628 |
| 2023-12-18 | $66.08 | $66.26 | $65.77 | $66.13 | $66.13 | 1,448,683 |
| 2023-12-15 | $66.60 | $66.75 | $66.01 | $66.08 | $66.08 | 2,445,502 |
| 2023-12-14 | $66.66 | $67.38 | $66.50 | $66.88 | $66.88 | 4,397,887 |
| 2023-12-13 | $64.61 | $65.92 | $64.18 | $65.92 | $65.92 | 2,317,255 |
| 2023-12-12 | $64.50 | $64.83 | $64.40 | $64.65 | $64.65 | 2,089,272 |
| 2023-12-11 | $64.12 | $65.35 | $64.12 | $65.09 | $65.09 | 3,934,259 |
| 2023-12-08 | $63.78 | $64.61 | $63.70 | $64.54 | $64.54 | 2,388,687 |
| 2023-12-07 | $63.38 | $63.78 | $62.87 | $63.36 | $63.36 | 1,766,205 |
| 2023-12-06 | $62.89 | $63.22 | $62.43 | $62.73 | $62.73 | 2,888,710 |
| 2023-12-05 | $63.15 | $63.89 | $62.73 | $62.88 | $62.88 | 2,643,240 |
| 2023-12-04 | $62.09 | $63.28 | $62.05 | $63.26 | $63.26 | 4,776,346 |
| 2023-12-01 | $59.50 | $60.83 | $59.27 | $60.71 | $60.71 | 1,480,701 |
| 2023-11-30 | $60.31 | $60.82 | $59.81 | $60.04 | $60.04 | 2,394,480 |
| 2023-11-29 | $59.86 | $60.80 | $59.74 | $60.55 | $60.55 | 3,120,956 |
| 2023-11-28 | $59.00 | $59.73 | $58.77 | $59.35 | $59.35 | 2,119,217 |
| 2023-11-27 | $59.25 | $59.48 | $58.86 | $58.89 | $58.89 | 1,360,679 |
| 2023-11-24 | $59.17 | $59.53 | $58.97 | $59.50 | $59.50 | 736,303 |
| 2023-11-22 | $58.94 | $59.10 | $58.61 | $58.64 | $58.64 | 983,073 |
| 2023-11-21 | $58.66 | $59.27 | $58.53 | $58.85 | $58.85 | 2,091,102 |
| 2023-11-20 | $57.92 | $58.41 | $57.74 | $58.27 | $58.27 | 1,174,870 |
| 2023-11-17 | $58.10 | $58.27 | $57.62 | $58.14 | $58.14 | 1,019,759 |
| 2023-11-16 | $58.46 | $58.61 | $57.61 | $57.79 | $57.79 | 1,296,306 |
| 2023-11-15 | $58.67 | $58.97 | $58.49 | $58.52 | $58.52 | 1,563,448 |
| 2023-11-14 | $58.37 | $59.06 | $58.27 | $58.70 | $58.70 | 2,432,071 |
| 2023-11-13 | $57.20 | $57.43 | $57.01 | $57.18 | $57.18 | 1,861,299 |
| 2023-11-10 | $56.56 | $57.39 | $56.45 | $57.32 | $57.32 | 2,268,260 |
| 2023-11-09 | $57.00 | $57.03 | $56.16 | $56.17 | $56.17 | 1,637,803 |
| 2023-11-08 | $56.70 | $56.82 | $56.30 | $56.61 | $56.61 | 1,750,307 |
| 2023-11-07 | $57.07 | $57.17 | $55.95 | $56.35 | $56.35 | 3,678,052 |
| 2023-11-06 | $57.92 | $58.11 | $56.88 | $57.28 | $57.28 | 1,933,678 |
| 2023-11-03 | $58.00 | $58.64 | $57.90 | $57.90 | $57.90 | 1,665,986 |
| 2023-11-02 | $56.86 | $57.96 | $56.66 | $57.83 | $57.83 | 1,642,124 |
| 2023-11-01 | $56.75 | $56.84 | $56.29 | $56.54 | $56.54 | 2,263,081 |
| 2023-10-31 | $56.88 | $56.93 | $56.05 | $56.55 | $56.55 | 1,675,978 |
| 2023-10-30 | $56.93 | $57.36 | $56.92 | $57.30 | $57.30 | 1,554,952 |
| 2023-10-27 | $57.04 | $57.16 | $56.29 | $56.33 | $56.33 | 2,304,396 |
| 2023-10-26 | $56.22 | $56.96 | $56.15 | $56.82 | $56.82 | 3,005,408 |
| 2023-10-25 | $56.52 | $57.61 | $56.43 | $57.30 | $57.30 | 2,061,908 |
| 2023-10-24 | $56.56 | $57.14 | $56.46 | $57.06 | $57.06 | 2,033,000 |
| 2023-10-23 | $57.05 | $57.27 | $56.58 | $56.65 | $56.65 | 2,187,015 |
| 2023-10-20 | $57.46 | $57.77 | $57.21 | $57.27 | $57.27 | 1,844,957 |
| 2023-10-19 | $57.67 | $57.87 | $56.91 | $57.25 | $57.25 | 2,057,700 |
| 2023-10-18 | $57.81 | $58.02 | $57.18 | $57.40 | $57.40 | 3,645,913 |
| 2023-10-17 | $58.97 | $59.09 | $58.03 | $58.24 | $58.24 | 3,461,645 |
| 2023-10-16 | $59.09 | $59.70 | $58.72 | $59.01 | $59.01 | 3,762,648 |
| 2023-10-13 | $58.47 | $58.89 | $58.10 | $58.20 | $58.20 | 2,118,453 |
| 2023-10-12 | $59.33 | $59.80 | $58.68 | $58.80 | $58.80 | 1,619,228 |
| 2023-10-11 | $59.16 | $59.80 | $58.69 | $59.12 | $59.12 | 1,772,326 |
| 2023-10-10 | $59.25 | $59.46 | $58.98 | $59.02 | $59.02 | 1,691,470 |
| 2023-10-09 | $58.25 | $58.90 | $58.14 | $58.87 | $58.87 | 1,159,928 |
| 2023-10-06 | $58.73 | $59.47 | $58.62 | $59.29 | $59.29 | 964,508 |
| 2023-10-05 | $59.18 | $59.47 | $58.88 | $59.28 | $59.28 | 1,365,359 |
| 2023-10-04 | $58.52 | $59.58 | $58.42 | $59.26 | $59.26 | 3,022,160 |
| 2023-10-03 | $57.64 | $58.04 | $57.31 | $57.52 | $57.52 | 2,255,548 |
| 2023-10-02 | $59.10 | $59.11 | $57.60 | $57.92 | $57.92 | 2,030,454 |
| 2023-09-29 | $59.42 | $59.58 | $58.88 | $59.01 | $59.01 | 2,295,790 |
| 2023-09-28 | $58.49 | $59.33 | $58.42 | $59.13 | $59.13 | 2,111,185 |
| 2023-09-27 | $58.20 | $58.66 | $58.07 | $58.44 | $58.44 | 2,552,994 |
| 2023-09-26 | $58.75 | $59.14 | $57.95 | $58.21 | $58.21 | 2,722,122 |
| 2023-09-25 | $58.97 | $58.99 | $58.49 | $58.63 | $58.63 | 2,999,656 |
| 2023-09-22 | $59.23 | $59.59 | $58.68 | $58.87 | $58.87 | 2,933,194 |
| 2023-09-21 | $59.61 | $59.74 | $58.70 | $59.39 | $59.39 | 7,100,511 |
| 2023-09-20 | $61.78 | $61.97 | $59.16 | $59.16 | $59.16 | 9,682,158 |
| 2023-09-19 | $63.50 | $63.60 | $62.72 | $62.94 | $62.94 | 1,808,981 |
| 2023-09-18 | $64.47 | $64.91 | $63.26 | $63.40 | $63.40 | 2,827,161 |
| 2023-09-15 | $66.14 | $66.20 | $64.93 | $65.02 | $65.02 | 3,159,031 |
| 2023-09-14 | $65.94 | $66.21 | $65.45 | $66.20 | $66.20 | 1,068,233 |
| 2023-09-13 | $65.64 | $66.02 | $65.39 | $65.52 | $65.52 | 1,121,843 |
| 2023-09-12 | $65.15 | $65.73 | $65.06 | $65.56 | $65.56 | 1,080,269 |
| 2023-09-11 | $64.82 | $65.47 | $64.71 | $65.22 | $65.22 | 1,521,435 |
| 2023-09-08 | $63.74 | $64.67 | $63.65 | $64.36 | $64.36 | 1,732,008 |
| 2023-09-07 | $63.26 | $63.42 | $63.03 | $63.16 | $63.16 | 1,663,987 |
| 2023-09-06 | $62.96 | $63.34 | $62.90 | $62.95 | $62.95 | 1,432,574 |
| 2023-09-05 | $62.94 | $63.17 | $62.29 | $62.32 | $62.32 | 931,285 |
| 2023-09-01 | $63.15 | $63.72 | $62.76 | $62.80 | $62.80 | 1,686,469 |
| 2023-08-31 | $62.99 | $63.18 | $62.28 | $62.31 | $62.31 | 2,659,731 |
| 2023-08-30 | $63.56 | $63.98 | $63.06 | $63.68 | $63.68 | 921,502 |
| 2023-08-29 | $63.50 | $63.77 | $63.02 | $63.62 | $63.62 | 1,770,494 |
| 2023-08-28 | $63.21 | $63.53 | $62.87 | $63.48 | $63.48 | 1,242,702 |
| 2023-08-25 | $63.00 | $63.36 | $62.39 | $62.73 | $62.73 | 1,671,986 |
| 2023-08-24 | $63.38 | $63.55 | $63.05 | $63.05 | $63.05 | 1,176,436 |
| 2023-08-23 | $63.50 | $63.88 | $63.05 | $63.83 | $63.83 | 1,791,658 |
| 2023-08-22 | $63.42 | $63.87 | $62.77 | $62.96 | $62.96 | 2,132,295 |
| 2023-08-21 | $63.29 | $63.82 | $62.89 | $63.66 | $63.66 | 2,134,578 |
| 2023-08-18 | $63.00 | $63.07 | $62.44 | $62.85 | $62.85 | 2,737,309 |
| 2023-08-17 | $63.96 | $63.96 | $63.24 | $63.24 | $63.24 | 1,385,859 |
| 2023-08-16 | $64.06 | $64.35 | $63.50 | $63.57 | $63.57 | 1,949,563 |
| 2023-08-15 | $64.61 | $65.04 | $63.74 | $63.86 | $63.86 | 2,022,329 |
| 2023-08-14 | $65.87 | $65.88 | $64.73 | $65.10 | $65.10 | 1,328,576 |
| 2023-08-11 | $66.25 | $66.67 | $66.05 | $66.32 | $66.32 | 932,666 |
| 2023-08-10 | $66.89 | $67.54 | $66.47 | $66.57 | $66.57 | 1,128,696 |
| 2023-08-09 | $66.67 | $67.12 | $66.58 | $66.83 | $66.83 | 1,002,393 |
| 2023-08-08 | $66.62 | $67.03 | $66.17 | $66.52 | $66.52 | 950,621 |
| 2023-08-07 | $66.84 | $67.36 | $66.75 | $66.96 | $66.96 | 1,359,903 |
| 2023-08-04 | $67.12 | $67.42 | $66.72 | $66.83 | $66.83 | 1,378,326 |
| 2023-08-03 | $66.00 | $66.74 | $65.90 | $66.28 | $66.28 | 1,093,202 |
| 2023-08-02 | $67.05 | $67.06 | $66.15 | $66.68 | $66.68 | 1,368,610 |
| 2023-08-01 | $68.37 | $68.37 | $67.54 | $67.55 | $67.55 | 1,165,670 |
| 2023-07-31 | $68.60 | $69.03 | $68.04 | $68.28 | $68.28 | 903,935 |
| 2023-07-28 | $68.43 | $68.50 | $67.89 | $68.09 | $68.09 | 1,508,196 |
| 2023-07-27 | $70.38 | $70.54 | $68.26 | $68.27 | $68.27 | 1,541,692 |
| 2023-07-26 | $70.02 | $71.39 | $70.02 | $70.81 | $70.81 | 2,175,935 |
| 2023-07-25 | $70.72 | $70.96 | $70.30 | $70.50 | $70.50 | 1,730,743 |
| 2023-07-24 | $70.36 | $70.76 | $69.78 | $70.06 | $70.06 | 1,878,274 |
| 2023-07-21 | $70.70 | $70.72 | $70.13 | $70.45 | $70.45 | 1,902,359 |
| 2023-07-20 | $70.15 | $71.08 | $69.94 | $71.01 | $71.01 | 2,783,358 |
| 2023-07-19 | $70.55 | $71.16 | $70.16 | $70.54 | $70.54 | 4,544,674 |
| 2023-07-18 | $69.10 | $70.78 | $68.38 | $70.71 | $70.71 | 4,545,503 |
| 2023-07-17 | $68.29 | $70.91 | $68.15 | $70.55 | $70.55 | 3,161,974 |
| 2023-07-14 | $67.49 | $67.84 | $67.07 | $67.56 | $67.56 | 1,427,113 |
| 2023-07-13 | $68.00 | $68.10 | $67.43 | $67.52 | $67.52 | 1,251,609 |
| 2023-07-12 | $67.38 | $67.42 | $66.56 | $67.00 | $67.00 | 1,775,877 |
| 2023-07-11 | $66.58 | $67.42 | $66.58 | $67.21 | $67.21 | 1,775,877 |
| 2023-07-10 | $66.24 | $66.62 | $65.48 | $66.18 | $66.18 | 1,477,395 |
| 2023-07-07 | $66.08 | $66.78 | $65.90 | $66.32 | $66.32 | 3,066,544 |
| 2023-07-06 | $67.32 | $67.32 | $66.11 | $66.43 | $66.43 | 2,979,529 |
| 2023-07-05 | $69.40 | $69.55 | $67.02 | $67.07 | $67.07 | 2,375,210 |
| 2023-07-03 | $70.55 | $71.27 | $70.50 | $70.79 | $70.79 | 1,652,760 |
| 2023-06-30 | $69.70 | $70.27 | $69.59 | $69.70 | $69.70 | 1,883,413 |
| 2023-06-29 | $68.95 | $69.70 | $68.86 | $69.45 | $69.45 | 1,549,742 |
| 2023-06-28 | $69.04 | $69.24 | $68.73 | $68.94 | $68.94 | 887,518 |
| 2023-06-27 | $69.95 | $69.95 | $68.75 | $68.85 | $68.85 | 1,547,497 |
| 2023-06-26 | $68.12 | $68.68 | $67.74 | $68.14 | $68.14 | 1,452,836 |
| 2023-06-23 | $68.24 | $69.04 | $67.95 | $68.69 | $68.69 | 1,785,995 |
| 2023-06-22 | $68.14 | $68.70 | $67.92 | $68.38 | $68.38 | 1,100,711 |
| 2023-06-21 | $66.79 | $68.11 | $66.54 | $67.83 | $67.83 | 2,575,971 |
| 2023-06-20 | $66.39 | $66.43 | $65.61 | $66.20 | $66.20 | 3,359,364 |
| 2023-06-16 | $65.16 | $66.48 | $64.99 | $66.45 | $66.45 | 2,832,256 |
| 2023-06-15 | $63.49 | $64.63 | $62.87 | $64.60 | $64.60 | 1,698,750 |
| 2023-06-14 | $64.99 | $64.99 | $64.05 | $64.36 | $64.36 | 1,668,462 |
| 2023-06-13 | $64.82 | $65.51 | $64.73 | $64.91 | $64.91 | 1,441,786 |
| 2023-06-12 | $64.79 | $65.15 | $63.94 | $63.94 | $63.94 | 2,026,027 |
| 2023-06-09 | $64.73 | $65.65 | $64.61 | $65.65 | $65.65 | 919,382 |
| 2023-06-08 | $65.20 | $65.34 | $64.64 | $64.68 | $64.68 | 795,968 |
| 2023-06-07 | $64.85 | $65.53 | $64.61 | $64.90 | $64.90 | 1,090,327 |
| 2023-06-06 | $64.82 | $64.99 | $64.24 | $64.38 | $64.38 | 1,214,924 |
| 2023-06-05 | $65.17 | $65.99 | $65.15 | $65.19 | $65.19 | 1,079,100 |
| 2023-06-02 | $65.00 | $65.66 | $64.80 | $65.48 | $65.48 | 1,427,505 |
| 2023-06-01 | $64.54 | $64.92 | $64.41 | $64.76 | $64.76 | 2,194,201 |
| 2023-05-31 | $64.01 | $64.51 | $63.77 | $64.40 | $64.40 | 3,172,941 |
| 2023-05-30 | $65.07 | $65.56 | $64.64 | $64.80 | $64.80 | 1,726,763 |
| 2023-05-26 | $64.59 | $65.21 | $64.59 | $64.81 | $64.81 | 1,011,480 |
| 2023-05-25 | $65.08 | $65.18 | $64.31 | $64.38 | $64.38 | 2,122,887 |
| 2023-05-24 | $64.75 | $65.30 | $64.73 | $64.98 | $64.98 | 1,422,761 |
| 2023-05-23 | $66.25 | $66.52 | $64.73 | $65.34 | $65.34 | 3,925,213 |
| 2023-05-22 | $66.44 | $66.90 | $66.30 | $66.56 | $66.56 | 874,491 |
| 2023-05-19 | $66.80 | $66.98 | $66.45 | $66.49 | $66.49 | 980,585 |
| 2023-05-18 | $67.19 | $67.19 | $66.50 | $66.67 | $66.67 | 1,530,574 |
| 2023-05-17 | $67.32 | $67.66 | $66.86 | $66.90 | $66.90 | 2,918,642 |
| 2023-05-16 | $67.32 | $67.80 | $66.97 | $67.00 | $67.00 | 940,243 |
| 2023-05-15 | $67.80 | $68.48 | $67.77 | $68.10 | $68.10 | 1,103,921 |
| 2023-05-12 | $67.63 | $68.12 | $67.49 | $67.95 | $67.95 | 1,532,359 |
| 2023-05-11 | $67.79 | $68.32 | $67.09 | $67.13 | $66.45 | 2,160,956 |
| 2023-05-10 | $67.16 | $68.90 | $66.79 | $68.33 | $67.64 | 2,816,188 |
| 2023-05-09 | $66.50 | $66.83 | $65.74 | $65.99 | $65.99 | 2,730,075 |
| 2023-05-08 | $67.96 | $68.29 | $67.10 | $67.12 | $67.12 | 2,133,714 |
| 2023-05-05 | $66.99 | $67.16 | $65.72 | $67.02 | $67.02 | 3,550,443 |
| 2023-05-04 | $70.49 | $71.01 | $68.16 | $68.52 | $68.52 | 5,036,260 |
| 2023-05-03 | $69.88 | $70.43 | $69.45 | $69.50 | $69.50 | 954,172 |
| 2023-05-02 | $69.95 | $70.05 | $69.19 | $69.55 | $69.55 | 832,103 |
| 2023-05-01 | $69.51 | $70.62 | $69.51 | $69.91 | $69.91 | 551,163 |
| 2023-04-28 | $69.33 | $69.81 | $69.01 | $69.80 | $69.80 | 1,189,808 |
| 2023-04-27 | $69.66 | $69.78 | $69.07 | $69.60 | $69.60 | 1,374,648 |
| 2023-04-26 | $70.32 | $70.72 | $69.50 | $69.66 | $69.66 | 1,800,873 |
| 2023-04-25 | $70.00 | $70.02 | $69.32 | $69.57 | $69.57 | 1,495,167 |
| 2023-04-24 | $70.89 | $71.19 | $70.19 | $70.52 | $70.52 | 1,182,693 |
| 2023-04-21 | $70.20 | $71.30 | $70.19 | $70.89 | $70.89 | 1,565,078 |
| 2023-04-20 | $69.92 | $70.12 | $69.65 | $69.84 | $69.84 | 842,264 |
| 2023-04-19 | $69.34 | $70.18 | $68.79 | $69.96 | $69.96 | 1,691,452 |
| 2023-04-18 | $68.91 | $69.16 | $68.45 | $68.93 | $68.93 | 2,881,778 |
| 2023-04-17 | $68.74 | $69.19 | $68.06 | $68.68 | $68.68 | 1,688,161 |
| 2023-04-14 | $69.40 | $70.47 | $69.39 | $70.43 | $70.43 | 1,778,817 |
| 2023-04-13 | $70.22 | $70.22 | $68.28 | $69.46 | $69.46 | 1,121,753 |
| 2023-04-12 | $69.64 | $70.52 | $69.43 | $69.76 | $69.76 | 1,227,253 |
| 2023-04-11 | $68.43 | $68.61 | $68.09 | $68.60 | $68.60 | 839,037 |
| 2023-04-10 | $67.77 | $68.05 | $67.50 | $67.67 | $67.67 | 497,401 |
| 2023-04-06 | $68.28 | $68.69 | $67.91 | $68.49 | $68.49 | 840,449 |
| 2023-04-05 | $67.69 | $68.29 | $67.30 | $67.95 | $67.95 | 1,168,418 |
| 2023-04-04 | $67.01 | $67.31 | $66.44 | $66.96 | $66.96 | 713,707 |
| 2023-04-03 | $66.60 | $67.08 | $66.08 | $66.76 | $66.76 | 1,253,609 |
| 2023-03-31 | $66.61 | $67.08 | $66.25 | $66.67 | $66.67 | 1,184,359 |
| 2023-03-30 | $66.33 | $66.45 | $66.04 | $66.08 | $66.08 | 950,725 |
| 2023-03-29 | $65.45 | $66.22 | $65.28 | $66.06 | $66.06 | 1,069,806 |
| 2023-03-28 | $64.93 | $65.24 | $64.81 | $64.86 | $64.86 | 1,215,662 |
| 2023-03-27 | $63.49 | $64.70 | $63.23 | $64.38 | $64.38 | 1,174,932 |
| 2023-03-24 | $63.02 | $63.41 | $62.50 | $63.39 | $63.39 | 1,132,839 |
| 2023-03-23 | $63.22 | $64.53 | $63.09 | $63.42 | $63.42 | 1,710,962 |
| 2023-03-22 | $64.69 | $64.91 | $62.74 | $62.81 | $62.81 | 2,107,472 |
| 2023-03-21 | $64.91 | $65.44 | $64.51 | $64.59 | $64.59 | 2,088,032 |
| 2023-03-20 | $63.05 | $64.25 | $63.05 | $63.74 | $63.74 | 1,647,224 |
| 2023-03-17 | $63.68 | $63.86 | $62.91 | $63.15 | $63.15 | 1,184,089 |
| 2023-03-16 | $62.19 | $64.16 | $62.19 | $63.89 | $63.89 | 1,404,462 |
| 2023-03-15 | $61.93 | $62.35 | $61.05 | $62.31 | $62.31 | 2,770,317 |
| 2023-03-14 | $64.35 | $65.02 | $64.03 | $64.37 | $64.37 | 1,472,109 |
| 2023-03-13 | $63.22 | $64.29 | $62.73 | $63.67 | $63.67 | 2,261,159 |
| 2023-03-10 | $65.23 | $65.88 | $64.01 | $64.42 | $64.42 | 2,433,120 |
| 2023-03-09 | $67.51 | $67.67 | $66.08 | $66.18 | $66.18 | 1,739,460 |
| 2023-03-08 | $68.34 | $68.34 | $67.48 | $68.00 | $68.00 | 1,216,917 |
| 2023-03-07 | $68.39 | $68.70 | $67.55 | $67.93 | $67.93 | 1,116,644 |
| 2023-03-06 | $68.53 | $68.81 | $68.21 | $68.32 | $68.32 | 1,151,560 |
| 2023-03-03 | $67.36 | $67.81 | $66.96 | $67.72 | $67.72 | 1,003,550 |
| 2023-03-02 | $66.33 | $66.85 | $66.00 | $66.65 | $66.65 | 1,631,607 |
| 2023-03-01 | $67.63 | $67.63 | $66.12 | $66.70 | $66.70 | 1,737,314 |
| 2023-02-28 | $67.38 | $67.80 | $66.97 | $67.64 | $67.64 | 1,051,075 |
| 2023-02-27 | $67.53 | $67.80 | $66.86 | $67.06 | $67.06 | 1,104,070 |
| 2023-02-24 | $66.82 | $67.12 | $66.65 | $66.83 | $66.83 | 1,251,739 |
| 2023-02-23 | $67.51 | $67.79 | $67.02 | $67.57 | $67.57 | 883,247 |
| 2023-02-22 | $68.00 | $68.39 | $67.03 | $67.46 | $67.46 | 1,078,710 |
| 2023-02-21 | $68.86 | $69.29 | $68.59 | $68.81 | $68.81 | 1,246,707 |
| 2023-02-17 | $68.98 | $69.56 | $68.90 | $69.43 | $69.43 | 1,372,935 |
| 2023-02-16 | $69.06 | $69.75 | $68.83 | $69.23 | $69.23 | 1,503,998 |
| 2023-02-15 | $69.30 | $69.73 | $69.05 | $69.57 | $69.57 | 884,637 |
| 2023-02-14 | $69.24 | $69.90 | $68.92 | $69.65 | $69.65 | 1,696,035 |
| 2023-02-13 | $67.95 | $69.00 | $67.63 | $68.91 | $68.91 | 990,885 |
| 2023-02-10 | $67.97 | $68.37 | $66.95 | $67.97 | $67.97 | 884,276 |
| 2023-02-09 | $68.30 | $68.46 | $67.59 | $67.65 | $67.65 | 1,127,971 |
| 2023-02-08 | $67.32 | $68.27 | $66.91 | $67.86 | $67.86 | 1,222,946 |
| 2023-02-07 | $66.29 | $67.31 | $66.07 | $67.19 | $67.19 | 1,048,395 |
| 2023-02-06 | $66.64 | $67.14 | $66.14 | $66.91 | $66.91 | 885,459 |
| 2023-02-03 | $67.23 | $67.98 | $66.80 | $67.48 | $67.48 | 1,901,699 |
| 2023-02-02 | $65.27 | $67.26 | $65.01 | $67.10 | $67.10 | 1,995,914 |
| 2023-02-01 | $67.65 | $67.76 | $64.45 | $64.68 | $64.68 | 3,016,601 |
| 2023-01-31 | $65.88 | $67.48 | $65.71 | $67.36 | $67.36 | 1,584,844 |
| 2023-01-30 | $66.10 | $66.58 | $65.60 | $66.00 | $66.00 | 2,034,869 |
| 2023-01-27 | $66.78 | $66.95 | $65.06 | $65.77 | $65.77 | 2,746,954 |
| 2023-01-26 | $67.41 | $68.05 | $67.05 | $68.01 | $68.01 | 1,394,322 |
| 2023-01-25 | $69.57 | $69.66 | $66.93 | $66.93 | $66.93 | 2,429,126 |
| 2023-01-24 | $71.00 | $71.76 | $70.56 | $71.44 | $71.44 | 1,209,937 |
| 2023-01-23 | $70.32 | $70.89 | $70.05 | $70.75 | $70.75 | 1,188,024 |
| 2023-01-20 | $69.99 | $70.49 | $68.78 | $70.49 | $70.49 | 1,253,232 |
| 2023-01-19 | $68.90 | $69.77 | $68.80 | $69.45 | $69.45 | 1,398,057 |
| 2023-01-18 | $68.22 | $69.20 | $67.98 | $68.65 | $68.65 | 1,261,662 |
| 2023-01-17 | $66.95 | $67.18 | $64.77 | $67.00 | $67.00 | 2,124,797 |
| 2023-01-13 | $66.36 | $67.81 | $66.29 | $67.52 | $67.52 | 959,828 |
| 2023-01-12 | $67.14 | $67.14 | $66.35 | $66.70 | $66.70 | 1,210,036 |
| 2023-01-11 | $65.94 | $66.85 | $65.36 | $66.58 | $66.58 | 1,166,143 |
| 2023-01-10 | $67.10 | $67.12 | $65.23 | $65.58 | $65.58 | 1,356,179 |
| 2023-01-09 | $67.59 | $67.96 | $66.56 | $67.40 | $67.40 | 1,027,032 |
| 2023-01-06 | $67.20 | $67.64 | $66.50 | $67.40 | $67.40 | 881,483 |
| 2023-01-05 | $67.61 | $67.62 | $66.78 | $66.96 | $66.96 | 1,379,088 |
| 2023-01-04 | $67.84 | $68.27 | $67.55 | $67.84 | $67.84 | 977,113 |
| 2023-01-03 | $69.29 | $69.33 | $68.18 | $68.40 | $68.40 | 750,817 |
| 2022-12-30 | $67.84 | $68.50 | $67.76 | $68.41 | $68.41 | 660,422 |
| 2022-12-29 | $67.84 | $68.72 | $67.76 | $68.38 | $68.38 | 715,791 |
| 2022-12-28 | $67.51 | $67.87 | $67.35 | $67.55 | $67.55 | 796,310 |
| 2022-12-27 | $67.50 | $67.83 | $67.30 | $67.76 | $67.76 | 787,346 |
| 2022-12-23 | $67.53 | $67.56 | $66.23 | $66.84 | $66.84 | 1,399,168 |
| 2022-12-22 | $68.23 | $68.37 | $67.02 | $68.06 | $68.06 | 909,216 |
| 2022-12-21 | $69.10 | $70.33 | $69.07 | $69.31 | $69.31 | 1,401,232 |
| 2022-12-20 | $68.40 | $70.15 | $68.25 | $70.01 | $70.01 | 1,356,484 |
| 2022-12-19 | $69.02 | $69.23 | $68.35 | $68.74 | $68.74 | 1,125,041 |
| 2022-12-16 | $68.53 | $69.06 | $68.33 | $68.90 | $68.90 | 1,285,799 |
| 2022-12-15 | $67.89 | $68.29 | $67.61 | $68.29 | $68.29 | 1,212,024 |
| 2022-12-14 | $69.32 | $69.92 | $69.16 | $69.26 | $69.26 | 964,314 |
| 2022-12-13 | $70.22 | $70.56 | $68.91 | $69.68 | $69.68 | 1,245,081 |
| 2022-12-12 | $68.73 | $69.48 | $68.44 | $69.31 | $69.31 | 857,268 |
| 2022-12-09 | $68.03 | $69.03 | $67.77 | $68.70 | $68.70 | 1,174,848 |
| 2022-12-08 | $67.67 | $68.63 | $67.57 | $68.03 | $68.03 | 1,553,970 |
| 2022-12-07 | $68.23 | $68.77 | $67.52 | $67.57 | $67.57 | 1,552,809 |
| 2022-12-06 | $68.29 | $68.55 | $67.86 | $68.22 | $68.22 | 1,233,639 |
| 2022-12-05 | $67.93 | $68.65 | $67.32 | $68.39 | $68.39 | 1,216,416 |
| 2022-12-02 | $68.20 | $68.31 | $67.60 | $68.20 | $68.20 | 1,497,005 |
| 2022-12-01 | $70.45 | $70.68 | $69.22 | $69.55 | $69.55 | 1,114,658 |
| 2022-11-30 | $69.38 | $70.77 | $69.36 | $70.57 | $70.57 | 2,125,836 |
| 2022-11-29 | $68.88 | $69.27 | $68.54 | $69.24 | $69.24 | 1,516,080 |
| 2022-11-28 | $69.08 | $69.08 | $68.32 | $68.59 | $68.59 | 933,479 |
| 2022-11-25 | $69.10 | $69.83 | $68.70 | $69.52 | $69.52 | 584,763 |
| 2022-11-23 | $67.66 | $69.01 | $67.66 | $68.72 | $68.72 | 820,573 |
| 2022-11-22 | $67.46 | $68.34 | $67.19 | $68.00 | $68.00 | 812,801 |
| 2022-11-21 | $67.25 | $67.68 | $67.01 | $67.44 | $67.44 | 795,429 |
| 2022-11-18 | $68.25 | $68.47 | $67.52 | $67.89 | $67.89 | 636,786 |
| 2022-11-17 | $67.46 | $68.22 | $67.32 | $67.97 | $67.97 | 978,824 |
| 2022-11-16 | $69.19 | $69.36 | $68.37 | $68.37 | $68.37 | 1,030,286 |
| 2022-11-15 | $69.90 | $70.68 | $69.18 | $69.43 | $69.43 | 1,988,021 |
| 2022-11-14 | $67.67 | $69.01 | $67.58 | $68.33 | $68.33 | 1,704,876 |
| 2022-11-11 | $68.07 | $68.82 | $67.70 | $68.44 | $68.44 | 1,532,497 |
| 2022-11-10 | $66.04 | $67.16 | $65.96 | $66.69 | $66.69 | 1,788,977 |
| 2022-11-09 | $64.50 | $64.68 | $64.05 | $64.25 | $64.25 | 1,178,706 |
| 2022-11-08 | $64.51 | $65.09 | $64.15 | $64.95 | $64.95 | 2,136,868 |
| 2022-11-07 | $63.70 | $64.97 | $63.67 | $64.31 | $64.31 | 1,760,803 |
| 2022-11-04 | $62.86 | $63.25 | $62.32 | $63.11 | $63.11 | 793,926 |
| 2022-11-03 | $61.35 | $62.01 | $60.98 | $61.85 | $61.85 | 1,214,860 |
| 2022-11-02 | $62.91 | $63.16 | $61.39 | $61.41 | $61.41 | 1,070,524 |
| 2022-11-01 | $63.51 | $64.11 | $62.84 | $63.16 | $63.16 | 1,295,736 |
| 2022-10-31 | $61.92 | $62.57 | $61.62 | $62.31 | $62.31 | 1,144,975 |
| 2022-10-28 | $61.28 | $61.78 | $60.98 | $61.45 | $61.45 | 903,115 |
| 2022-10-27 | $61.50 | $61.62 | $60.61 | $60.89 | $60.89 | 1,549,262 |
| 2022-10-26 | $61.54 | $61.79 | $61.14 | $61.44 | $61.44 | 1,626,515 |
| 2022-10-25 | $59.90 | $61.51 | $59.89 | $61.10 | $61.10 | 1,850,041 |
| 2022-10-24 | $60.18 | $61.10 | $59.29 | $60.44 | $60.44 | 2,419,361 |
| 2022-10-21 | $58.82 | $60.39 | $58.79 | $60.15 | $60.15 | 1,202,510 |
| 2022-10-20 | $60.10 | $60.10 | $58.90 | $58.94 | $58.94 | 1,046,774 |
| 2022-10-19 | $60.00 | $60.04 | $59.19 | $59.72 | $59.72 | 894,753 |
| 2022-10-18 | $59.69 | $60.42 | $59.48 | $60.28 | $60.28 | 1,610,308 |
| 2022-10-17 | $59.00 | $60.80 | $58.98 | $59.94 | $59.94 | 2,015,319 |
| 2022-10-14 | $58.55 | $59.41 | $57.96 | $57.97 | $57.97 | 1,752,917 |
| 2022-10-13 | $55.38 | $57.89 | $55.22 | $57.65 | $57.65 | 1,076,166 |
| 2022-10-12 | $56.84 | $57.59 | $56.64 | $56.87 | $56.87 | 1,088,492 |
| 2022-10-11 | $56.99 | $57.39 | $56.36 | $56.47 | $56.47 | 1,874,846 |
| 2022-10-10 | $57.70 | $58.57 | $57.50 | $57.60 | $57.60 | 1,415,333 |
| 2022-10-07 | $59.09 | $59.09 | $57.14 | $57.45 | $57.45 | 1,146,536 |
| 2022-10-06 | $59.00 | $59.70 | $58.86 | $59.39 | $59.39 | 889,857 |
| 2022-10-05 | $59.77 | $60.16 | $59.12 | $59.90 | $59.90 | 1,101,172 |
| 2022-10-04 | $58.91 | $60.70 | $58.91 | $60.43 | $60.43 | 1,097,598 |
| 2022-10-03 | $58.14 | $58.95 | $57.50 | $58.33 | $58.33 | 1,223,001 |
| 2022-09-30 | $58.30 | $58.97 | $57.60 | $58.42 | $58.42 | 1,983,412 |
| 2022-09-29 | $56.56 | $57.17 | $56.10 | $56.85 | $56.85 | 1,312,990 |
| 2022-09-28 | $56.67 | $57.98 | $56.19 | $57.64 | $57.64 | 1,746,281 |
| 2022-09-27 | $58.30 | $58.79 | $57.02 | $57.06 | $57.06 | 1,667,419 |
| 2022-09-26 | $58.39 | $58.90 | $57.89 | $58.44 | $58.44 | 2,408,915 |
| 2022-09-23 | $59.81 | $60.42 | $58.71 | $58.97 | $58.97 | 3,020,314 |
| 2022-09-22 | $63.07 | $63.45 | $60.50 | $61.12 | $61.12 | 2,392,679 |
| 2022-09-21 | $65.12 | $65.22 | $63.61 | $63.84 | $63.84 | 1,663,919 |
| 2022-09-20 | $65.96 | $66.50 | $65.26 | $65.38 | $65.38 | 1,312,006 |
| 2022-09-19 | $65.33 | $66.08 | $65.12 | $66.07 | $66.07 | 764,855 |
| 2022-09-16 | $65.66 | $66.28 | $64.63 | $64.92 | $64.92 | 1,928,718 |
| 2022-09-15 | $66.33 | $67.25 | $65.36 | $66.95 | $66.95 | 3,034,768 |
| 2022-09-14 | $66.07 | $67.88 | $65.50 | $67.82 | $67.82 | 2,086,199 |
| 2022-09-13 | $64.69 | $65.96 | $64.51 | $65.25 | $65.25 | 3,664,561 |
| 2022-09-12 | $64.70 | $65.34 | $64.41 | $65.30 | $65.30 | 1,100,256 |
| 2022-09-09 | $64.00 | $64.65 | $63.87 | $64.45 | $64.45 | 930,832 |
| 2022-09-08 | $63.24 | $64.51 | $63.15 | $64.40 | $64.40 | 980,504 |
| 2022-09-07 | $61.64 | $63.41 | $61.52 | $63.28 | $63.28 | 747,833 |
| 2022-09-06 | $62.50 | $62.96 | $61.59 | $61.96 | $61.96 | 913,863 |
| 2022-09-02 | $62.33 | $63.32 | $61.95 | $61.98 | $61.98 | 885,076 |
| 2022-09-01 | $61.03 | $61.81 | $60.81 | $61.77 | $61.77 | 1,490,919 |
| 2022-08-31 | $61.34 | $61.86 | $61.05 | $61.05 | $61.05 | 835,620 |
| 2022-08-30 | $62.81 | $63.09 | $61.04 | $61.34 | $61.34 | 1,378,241 |
| 2022-08-29 | $60.48 | $60.96 | $60.40 | $60.70 | $60.70 | 980,040 |
| 2022-08-26 | $63.12 | $63.30 | $61.00 | $61.00 | $61.00 | 506,260 |
| 2022-08-25 | $62.43 | $62.96 | $62.14 | $62.75 | $62.75 | 1,031,356 |
| 2022-08-24 | $62.34 | $63.09 | $62.10 | $62.85 | $62.85 | 552,430 |
| 2022-08-23 | $62.03 | $62.67 | $61.90 | $62.20 | $62.20 | 812,594 |
| 2022-08-22 | $61.69 | $62.40 | $61.67 | $62.13 | $62.13 | 933,813 |
| 2022-08-19 | $63.53 | $64.03 | $62.78 | $63.05 | $63.05 | 770,027 |
| 2022-08-18 | $64.53 | $64.78 | $64.19 | $64.62 | $64.62 | 994,404 |
| 2022-08-17 | $64.63 | $64.83 | $64.08 | $64.61 | $64.61 | 861,055 |
| 2022-08-16 | $65.94 | $66.48 | $64.71 | $64.94 | $64.94 | 1,298,867 |
| 2022-08-15 | $65.85 | $65.97 | $65.29 | $65.76 | $65.76 | 1,719,627 |
| 2022-08-12 | $65.17 | $66.22 | $64.82 | $66.17 | $66.17 | 1,182,771 |
| 2022-08-11 | $65.25 | $65.31 | $64.21 | $65.00 | $65.00 | 1,532,336 |
| 2022-08-10 | $63.85 | $65.58 | $63.84 | $65.27 | $65.27 | 1,479,882 |
| 2022-08-09 | $62.91 | $63.34 | $62.80 | $63.07 | $63.07 | 842,860 |
| 2022-08-08 | $64.26 | $64.38 | $63.00 | $63.07 | $63.07 | 655,926 |
| 2022-08-05 | $61.95 | $63.32 | $61.31 | $62.81 | $62.81 | 1,878,354 |
| 2022-08-04 | $62.37 | $63.42 | $61.76 | $62.43 | $62.43 | 1,383,184 |
| 2022-08-03 | $62.30 | $63.20 | $61.97 | $63.09 | $63.09 | 1,155,725 |
| 2022-08-02 | $62.65 | $63.27 | $62.06 | $62.08 | $62.08 | 1,000,670 |
| 2022-08-01 | $62.27 | $63.70 | $62.27 | $63.08 | $63.08 | 1,430,367 |
| 2022-07-29 | $62.17 | $63.11 | $62.04 | $62.80 | $62.80 | 1,553,605 |
| 2022-07-28 | $60.39 | $62.25 | $60.26 | $62.08 | $62.08 | 1,716,482 |
| 2022-07-27 | $59.19 | $60.28 | $58.87 | $59.95 | $59.95 | 1,273,973 |
| 2022-07-26 | $58.78 | $59.49 | $58.47 | $58.61 | $58.61 | 984,237 |
| 2022-07-25 | $59.00 | $59.71 | $58.60 | $59.15 | $59.15 | 1,285,978 |
| 2022-07-22 | $58.45 | $58.96 | $58.16 | $58.61 | $58.61 | 877,766 |
| 2022-07-21 | $57.93 | $58.77 | $57.55 | $58.27 | $58.27 | 911,417 |
| 2022-07-20 | $57.34 | $57.77 | $56.49 | $57.60 | $57.60 | 1,338,215 |
| 2022-07-19 | $56.92 | $58.19 | $56.83 | $57.18 | $57.18 | 2,325,043 |
| 2022-07-18 | $57.18 | $58.00 | $56.01 | $56.36 | $55.79 | 2,338,875 |
| 2022-07-15 | $57.58 | $58.23 | $56.80 | $58.00 | $57.42 | 1,315,798 |
| 2022-07-14 | $56.42 | $57.39 | $56.42 | $57.02 | $56.45 | 1,190,428 |
| 2022-07-13 | $57.52 | $57.61 | $56.93 | $57.25 | $56.67 | 1,242,676 |
| 2022-07-12 | $58.42 | $59.10 | $58.31 | $58.67 | $58.08 | 1,839,573 |
| 2022-07-11 | $58.89 | $59.45 | $58.59 | $59.30 | $58.70 | 2,009,061 |
| 2022-07-08 | $57.87 | $59.84 | $57.87 | $59.76 | $59.16 | 1,888,523 |
| 2022-07-07 | $57.66 | $59.80 | $57.41 | $59.47 | $58.87 | 2,217,205 |
| 2022-07-06 | $56.31 | $57.41 | $55.78 | $57.13 | $56.56 | 1,115,196 |
| 2022-07-05 | $54.67 | $55.84 | $54.24 | $55.81 | $55.25 | 1,719,852 |
| 2022-07-01 | $54.69 | $55.65 | $53.65 | $55.51 | $54.95 | 1,418,170 |
| 2022-06-30 | $54.88 | $55.33 | $54.21 | $54.96 | $54.41 | 1,608,922 |
| 2022-06-29 | $55.42 | $55.69 | $54.53 | $55.56 | $55.00 | 1,449,844 |
| 2022-06-28 | $56.61 | $56.67 | $55.03 | $55.16 | $54.61 | 1,070,492 |
| 2022-06-27 | $57.60 | $57.89 | $56.67 | $56.84 | $56.27 | 1,974,995 |
| 2022-06-24 | $57.25 | $57.85 | $57.09 | $57.81 | $57.23 | 1,737,723 |
| 2022-06-23 | $55.81 | $56.70 | $55.44 | $56.57 | $56.00 | 1,768,625 |
| 2022-06-22 | $54.72 | $56.41 | $54.51 | $55.65 | $55.09 | 2,385,171 |
| 2022-06-21 | $54.23 | $56.02 | $54.23 | $55.98 | $55.42 | 2,520,392 |
| 2022-06-17 | $52.11 | $53.67 | $51.79 | $53.48 | $52.94 | 2,351,167 |
| 2022-06-16 | $51.36 | $51.79 | $51.04 | $51.29 | $50.77 | 1,217,090 |
| 2022-06-15 | $53.07 | $53.37 | $51.73 | $52.84 | $52.31 | 2,095,582 |
| 2022-06-14 | $52.93 | $53.37 | $52.34 | $52.69 | $52.16 | 2,104,396 |
| 2022-06-13 | $54.09 | $54.39 | $52.32 | $52.65 | $52.12 | 2,190,044 |
| 2022-06-10 | $56.55 | $57.00 | $54.87 | $55.37 | $54.81 | 2,581,332 |
| 2022-06-09 | $58.16 | $58.69 | $57.48 | $58.00 | $57.42 | 2,219,740 |
| 2022-06-08 | $58.17 | $58.86 | $57.97 | $58.68 | $58.09 | 1,822,792 |
| 2022-06-07 | $57.35 | $58.43 | $57.35 | $58.43 | $57.84 | 1,640,962 |
| 2022-06-06 | $58.82 | $58.84 | $57.94 | $58.31 | $57.72 | 1,576,605 |
| 2022-06-03 | $58.00 | $58.54 | $57.55 | $58.34 | $57.75 | 2,500,965 |
| 2022-06-02 | $58.02 | $58.98 | $57.83 | $58.91 | $58.32 | 4,479,005 |
| 2022-06-01 | $58.15 | $58.65 | $57.67 | $58.31 | $57.72 | 1,344,145 |
| 2022-05-31 | $57.69 | $58.36 | $56.82 | $57.57 | $56.99 | 2,238,311 |
| 2022-05-27 | $57.29 | $59.11 | $57.29 | $58.94 | $58.35 | 2,346,169 |
| 2022-05-26 | $56.41 | $57.28 | $56.22 | $56.88 | $56.31 | 1,758,120 |
| 2022-05-25 | $54.35 | $56.77 | $54.29 | $56.35 | $55.78 | 6,138,811 |
| 2022-05-24 | $53.66 | $54.34 | $53.55 | $54.25 | $53.70 | 2,221,644 |
| 2022-05-23 | $53.12 | $53.94 | $52.92 | $53.64 | $53.10 | 1,218,066 |
| 2022-05-20 | $53.58 | $53.81 | $52.87 | $53.80 | $53.26 | 1,204,414 |
| 2022-05-19 | $52.66 | $53.41 | $52.00 | $52.64 | $52.11 | 1,898,807 |
| 2022-05-18 | $53.75 | $54.09 | $52.72 | $52.90 | $52.37 | 2,417,178 |
| 2022-05-17 | $54.09 | $54.74 | $53.86 | $54.44 | $53.89 | 3,180,609 |
| 2022-05-16 | $53.05 | $53.51 | $52.83 | $53.00 | $52.47 | 1,069,040 |
| 2022-05-13 | $51.89 | $53.31 | $51.89 | $53.12 | $52.59 | 2,264,176 |
| 2022-05-12 | $52.09 | $53.10 | $51.55 | $52.80 | $52.27 | 2,428,468 |
| 2022-05-11 | $53.36 | $54.26 | $52.88 | $53.35 | $52.81 | 2,640,667 |
| 2022-05-10 | $52.07 | $54.04 | $52.01 | $53.73 | $52.62 | 4,559,768 |
| 2022-05-09 | $51.76 | $51.81 | $50.61 | $50.70 | $49.65 | 2,514,904 |
| 2022-05-06 | $52.92 | $52.93 | $51.11 | $52.04 | $50.96 | 2,961,623 |
| 2022-05-05 | $54.28 | $54.46 | $53.06 | $53.40 | $52.29 | 1,875,403 |
| 2022-05-04 | $54.91 | $55.38 | $53.35 | $55.25 | $54.11 | 2,597,116 |
| 2022-05-03 | $55.65 | $56.05 | $55.27 | $55.89 | $54.73 | 1,119,921 |
| 2022-05-02 | $55.63 | $56.23 | $54.93 | $55.53 | $54.38 | 3,118,259 |
| 2022-04-29 | $56.24 | $56.39 | $55.06 | $55.21 | $54.07 | 1,129,450 |
| 2022-04-28 | $55.74 | $56.55 | $55.33 | $56.26 | $55.10 | 3,102,472 |
| 2022-04-27 | $55.48 | $56.58 | $55.30 | $56.09 | $54.93 | 1,585,006 |
| 2022-04-26 | $55.75 | $56.60 | $55.37 | $55.57 | $54.42 | 2,321,546 |
| 2022-04-25 | $55.11 | $56.39 | $55.10 | $56.24 | $55.08 | 3,833,352 |
| 2022-04-22 | $55.71 | $56.56 | $54.93 | $55.09 | $53.95 | 4,468,488 |
| 2022-04-21 | $56.53 | $56.97 | $55.15 | $55.44 | $54.29 | 2,828,546 |
| 2022-04-20 | $55.31 | $56.19 | $54.71 | $55.85 | $54.69 | 2,838,738 |
| 2022-04-19 | $53.04 | $54.71 | $52.90 | $54.57 | $53.44 | 4,049,128 |
| 2022-04-18 | $56.26 | $56.71 | $53.70 | $54.25 | $53.13 | 5,170,141 |
| 2022-04-14 | $59.48 | $59.85 | $58.71 | $58.91 | $57.69 | 1,437,943 |
| 2022-04-13 | $59.61 | $60.47 | $59.51 | $59.80 | $58.56 | 1,991,147 |
| 2022-04-12 | $62.27 | $62.39 | $60.35 | $60.40 | $59.15 | 2,167,804 |
| 2022-04-11 | $62.22 | $62.51 | $61.67 | $62.00 | $60.72 | 1,780,762 |
| 2022-04-08 | $62.98 | $63.60 | $62.45 | $63.12 | $61.81 | 2,271,324 |
| 2022-04-07 | $62.15 | $63.20 | $62.09 | $62.65 | $61.35 | 1,711,864 |
| 2022-04-06 | $63.10 | $63.46 | $62.57 | $62.89 | $61.59 | 1,905,968 |
| 2022-04-05 | $66.79 | $67.04 | $64.68 | $64.75 | $63.41 | 2,390,119 |
| 2022-04-04 | $68.99 | $70.68 | $67.51 | $67.67 | $66.27 | 4,000,211 |
| 2022-04-01 | $62.95 | $63.26 | $62.21 | $62.92 | $61.62 | 1,986,714 |
| 2022-03-31 | $61.45 | $61.84 | $61.02 | $61.33 | $60.06 | 1,947,943 |
| 2022-03-30 | $61.50 | $62.04 | $61.18 | $61.23 | $59.96 | 1,616,939 |
| 2022-03-29 | $61.31 | $62.28 | $60.87 | $61.82 | $60.54 | 2,398,164 |
| 2022-03-28 | $59.87 | $60.58 | $59.62 | $60.27 | $59.02 | 1,323,881 |
| 2022-03-25 | $60.57 | $60.91 | $60.05 | $60.28 | $59.03 | 1,268,661 |
| 2022-03-24 | $60.51 | $60.82 | $59.97 | $60.80 | $59.54 | 1,363,994 |
| 2022-03-23 | $61.30 | $61.67 | $60.39 | $60.39 | $59.14 | 1,640,604 |
| 2022-03-22 | $62.90 | $63.56 | $62.39 | $62.46 | $61.17 | 2,015,221 |
| 2022-03-21 | $62.66 | $63.17 | $61.33 | $61.85 | $60.57 | 2,638,957 |
| 2022-03-18 | $61.17 | $62.97 | $61.03 | $62.88 | $61.58 | 1,841,813 |
| 2022-03-17 | $61.32 | $62.06 | $60.44 | $61.87 | $60.59 | 1,406,186 |
| 2022-03-16 | $60.73 | $61.82 | $60.53 | $61.64 | $60.36 | 1,439,402 |
| 2022-03-15 | $59.14 | $60.29 | $58.64 | $60.11 | $58.87 | 2,739,096 |
| 2022-03-14 | $58.91 | $60.46 | $58.28 | $59.16 | $57.94 | 2,002,715 |
| 2022-03-11 | $58.68 | $59.49 | $56.79 | $56.87 | $55.69 | 2,528,312 |
| 2022-03-10 | $57.87 | $58.30 | $57.24 | $57.33 | $56.14 | 2,795,499 |
| 2022-03-09 | $57.66 | $59.69 | $57.66 | $59.10 | $57.88 | 2,926,746 |
| 2022-03-08 | $55.17 | $56.05 | $54.25 | $55.25 | $54.11 | 2,954,847 |
| 2022-03-07 | $55.67 | $56.09 | $54.43 | $54.48 | $53.35 | 4,309,165 |
| 2022-03-04 | $58.72 | $58.83 | $57.05 | $57.24 | $56.05 | 5,057,670 |
| 2022-03-03 | $61.40 | $61.81 | $59.18 | $59.51 | $58.28 | 1,432,595 |
| 2022-03-02 | $60.06 | $61.40 | $58.89 | $61.23 | $59.96 | 3,378,465 |
| 2022-03-01 | $61.99 | $62.46 | $60.00 | $60.37 | $59.12 | 3,645,902 |
| 2022-02-28 | $64.43 | $64.81 | $61.86 | $62.17 | $60.88 | 3,980,044 |
| 2022-02-25 | $65.34 | $66.84 | $65.20 | $66.52 | $65.14 | 983,010 |
| 2022-02-24 | $62.03 | $65.04 | $62.02 | $64.77 | $63.43 | 2,131,266 |
| 2022-02-23 | $67.11 | $67.36 | $65.79 | $66.02 | $64.65 | 818,212 |
| 2022-02-22 | $66.50 | $68.20 | $66.39 | $67.27 | $65.88 | 1,407,355 |
| 2022-02-18 | $66.71 | $67.19 | $66.08 | $66.95 | $65.56 | 1,255,948 |
| 2022-02-17 | $66.80 | $67.24 | $65.60 | $65.96 | $64.59 | 1,444,861 |
| 2022-02-16 | $67.67 | $67.99 | $67.03 | $67.52 | $66.12 | 959,785 |
| 2022-02-15 | $68.47 | $69.12 | $68.09 | $68.33 | $66.92 | 1,028,725 |
| 2022-02-14 | $65.51 | $66.55 | $65.51 | $65.94 | $64.57 | 1,300,872 |
| 2022-02-11 | $68.00 | $68.46 | $65.98 | $66.57 | $65.19 | 1,982,513 |
| 2022-02-10 | $68.93 | $69.58 | $67.47 | $67.57 | $66.17 | 2,326,467 |
| 2022-02-09 | $68.26 | $69.87 | $68.18 | $69.47 | $68.03 | 1,662,343 |
| 2022-02-08 | $66.89 | $67.79 | $66.76 | $67.37 | $65.98 | 1,945,896 |
| 2022-02-07 | $66.95 | $67.81 | $66.21 | $67.38 | $65.98 | 1,118,903 |
| 2022-02-04 | $68.77 | $69.58 | $68.14 | $68.87 | $67.44 | 682,325 |
| 2022-02-03 | $68.52 | $69.43 | $68.25 | $68.72 | $67.30 | 1,066,457 |
| 2022-02-02 | $70.16 | $70.16 | $68.91 | $69.68 | $68.24 | 1,099,006 |
| 2022-02-01 | $68.01 | $68.72 | $67.40 | $68.68 | $67.26 | 1,461,097 |
| 2022-01-31 | $66.12 | $68.80 | $66.12 | $68.63 | $67.21 | 1,694,520 |
| 2022-01-28 | $64.70 | $65.54 | $64.00 | $65.46 | $64.10 | 1,121,604 |
| 2022-01-27 | $66.04 | $66.04 | $64.29 | $64.78 | $63.44 | 2,177,152 |
| 2022-01-26 | $68.13 | $68.23 | $65.29 | $65.99 | $64.62 | 1,479,342 |
| 2022-01-25 | $67.77 | $67.87 | $65.51 | $67.34 | $65.95 | 1,594,787 |
| 2022-01-24 | $66.64 | $67.48 | $65.17 | $67.46 | $66.06 | 2,558,416 |
| 2022-01-21 | $70.62 | $70.76 | $68.65 | $68.93 | $67.50 | 1,649,656 |
| 2022-01-20 | $70.07 | $71.24 | $69.37 | $69.58 | $68.14 | 1,499,412 |
| 2022-01-19 | $70.78 | $71.11 | $69.58 | $70.15 | $68.70 | 1,489,432 |
| 2022-01-18 | $70.80 | $71.53 | $70.17 | $70.90 | $69.43 | 2,198,536 |
| 2022-01-14 | $69.85 | $72.20 | $69.82 | $71.73 | $70.24 | 1,583,393 |
| 2022-01-13 | $70.65 | $70.95 | $69.99 | $70.42 | $68.96 | 1,162,822 |
| 2022-01-12 | $71.17 | $72.03 | $71.01 | $71.72 | $70.24 | 1,347,760 |
| 2022-01-11 | $71.35 | $71.99 | $70.83 | $71.72 | $70.24 | 1,643,945 |
| 2022-01-10 | $70.61 | $71.55 | $69.47 | $71.33 | $69.85 | 2,712,306 |
| 2022-01-07 | $68.57 | $70.74 | $68.08 | $70.59 | $69.13 | 2,502,235 |
| 2022-01-06 | $67.32 | $68.18 | $66.56 | $68.10 | $66.69 | 1,426,962 |
| 2022-01-05 | $68.91 | $69.37 | $67.23 | $67.24 | $65.85 | 1,083,888 |
| 2022-01-04 | $67.44 | $68.26 | $66.66 | $67.31 | $65.92 | 1,145,439 |
| 2022-01-03 | $67.06 | $68.14 | $65.98 | $66.52 | $65.14 | 1,540,243 |
| 2021-12-31 | $65.38 | $65.58 | $64.53 | $65.07 | $63.72 | 1,080,058 |
| 2021-12-30 | $64.61 | $65.32 | $64.13 | $64.71 | $63.37 | 1,149,548 |
| 2021-12-29 | $63.79 | $64.00 | $63.27 | $63.88 | $62.56 | 821,606 |
| 2021-12-28 | $64.18 | $64.66 | $63.78 | $64.14 | $62.81 | 675,499 |
| 2021-12-27 | $63.58 | $64.27 | $63.25 | $64.01 | $62.68 | 599,700 |
| 2021-12-23 | $63.23 | $63.74 | $63.10 | $63.25 | $61.94 | 504,815 |
| 2021-12-22 | $63.07 | $64.02 | $62.76 | $63.51 | $62.20 | 1,162,423 |
| 2021-12-21 | $62.67 | $63.60 | $62.56 | $63.14 | $61.83 | 935,365 |
| 2021-12-20 | $62.07 | $62.22 | $61.35 | $61.97 | $60.69 | 1,205,591 |
| 2021-12-17 | $64.10 | $64.24 | $62.85 | $63.39 | $62.08 | 1,094,025 |
| 2021-12-16 | $64.50 | $65.80 | $64.50 | $65.13 | $63.78 | 1,511,706 |
| 2021-12-15 | $65.18 | $65.25 | $62.89 | $64.18 | $62.85 | 2,425,387 |
| 2021-12-14 | $64.85 | $66.13 | $64.58 | $64.71 | $63.37 | 1,193,455 |
| 2021-12-13 | $65.36 | $65.86 | $65.00 | $65.10 | $63.75 | 2,286,958 |
| 2021-12-10 | $65.94 | $66.14 | $65.02 | $65.34 | $63.99 | 1,226,643 |
| 2021-12-09 | $66.64 | $67.13 | $65.67 | $65.67 | $64.31 | 1,512,572 |
| 2021-12-08 | $67.73 | $68.40 | $67.22 | $67.47 | $66.07 | 1,846,426 |
| 2021-12-07 | $66.98 | $68.24 | $66.71 | $67.30 | $65.91 | 2,002,026 |
| 2021-12-06 | $66.10 | $66.62 | $65.74 | $65.88 | $64.52 | 961,376 |
| 2021-12-03 | $66.76 | $67.70 | $65.94 | $66.27 | $64.90 | 1,335,142 |
| 2021-12-02 | $67.26 | $67.48 | $66.57 | $67.16 | $65.77 | 1,934,077 |
| 2021-12-01 | $67.07 | $67.78 | $66.15 | $66.30 | $64.93 | 2,740,504 |
| 2021-11-30 | $66.88 | $67.00 | $65.34 | $65.47 | $64.11 | 2,027,600 |
| 2021-11-29 | $67.59 | $68.30 | $67.10 | $67.15 | $65.76 | 2,196,904 |
| 2021-11-26 | $67.24 | $67.59 | $66.51 | $66.88 | $65.50 | 1,173,542 |
| 2021-11-24 | $69.62 | $69.70 | $68.67 | $69.40 | $67.96 | 872,570 |
| 2021-11-23 | $69.65 | $70.54 | $69.25 | $69.64 | $68.20 | 1,927,968 |
| 2021-11-22 | $70.86 | $70.90 | $68.08 | $68.42 | $67.00 | 1,686,247 |
| 2021-11-19 | $71.48 | $72.11 | $71.41 | $71.98 | $70.49 | 1,475,120 |
| 2021-11-18 | $70.24 | $71.96 | $70.21 | $71.96 | $70.47 | 2,224,786 |
| 2021-11-17 | $70.07 | $70.46 | $69.19 | $70.43 | $68.97 | 1,320,773 |
| 2021-11-16 | $71.08 | $71.08 | $70.01 | $70.39 | $68.93 | 1,439,402 |
| 2021-11-15 | $71.84 | $72.34 | $70.96 | $70.98 | $69.51 | 670,192 |
| 2021-11-12 | $71.26 | $72.29 | $71.12 | $71.75 | $70.26 | 1,039,696 |
| 2021-11-11 | $71.44 | $71.62 | $71.06 | $71.35 | $69.87 | 829,010 |
| 2021-11-10 | $71.63 | $71.70 | $71.10 | $71.42 | $69.94 | 1,293,909 |
| 2021-11-09 | $71.60 | $72.27 | $71.52 | $72.11 | $70.62 | 1,290,071 |
| 2021-11-08 | $71.40 | $72.05 | $71.23 | $71.98 | $70.49 | 2,572,379 |
| 2021-11-05 | $71.33 | $71.47 | $70.92 | $71.02 | $69.55 | 2,084,423 |
| 2021-11-04 | $72.01 | $72.44 | $70.95 | $71.16 | $69.69 | 1,562,683 |
| 2021-11-03 | $72.06 | $72.46 | $71.12 | $72.32 | $70.82 | 1,451,766 |
| 2021-11-02 | $72.65 | $73.01 | $71.81 | $72.06 | $70.57 | 1,861,040 |
| 2021-11-01 | $73.38 | $73.98 | $72.60 | $72.85 | $71.34 | 1,563,616 |
| 2021-10-29 | $73.27 | $73.82 | $71.61 | $71.91 | $70.42 | 2,204,840 |
| 2021-10-28 | $73.50 | $74.35 | $72.90 | $74.31 | $72.77 | 1,588,582 |
| 2021-10-27 | $75.45 | $75.89 | $74.46 | $75.11 | $73.55 | 1,050,902 |
| 2021-10-26 | $76.91 | $77.21 | $75.69 | $75.70 | $74.13 | 968,449 |
| 2021-10-25 | $77.61 | $77.64 | $76.63 | $76.68 | $75.09 | 2,529,162 |
| 2021-10-22 | $78.00 | $78.00 | $77.14 | $77.54 | $75.93 | 718,728 |
| 2021-10-21 | $77.33 | $77.97 | $77.04 | $77.70 | $76.09 | 883,174 |
| 2021-10-20 | $78.24 | $78.38 | $77.41 | $77.57 | $75.96 | 1,166,829 |
| 2021-10-19 | $76.82 | $78.43 | $76.54 | $78.40 | $76.78 | 2,477,101 |
| 2021-10-18 | $75.01 | $76.35 | $74.95 | $76.30 | $74.72 | 2,647,680 |
| 2021-10-15 | $76.23 | $76.42 | $75.39 | $75.76 | $74.19 | 2,134,089 |
| 2021-10-14 | $75.90 | $76.02 | $75.28 | $75.68 | $74.11 | 2,192,635 |
| 2021-10-13 | $74.41 | $74.41 | $73.51 | $74.16 | $72.62 | 2,272,992 |
| 2021-10-12 | $72.57 | $74.10 | $72.57 | $73.67 | $72.14 | 2,713,325 |
| 2021-10-11 | $73.67 | $73.70 | $72.39 | $72.60 | $71.10 | 2,740,558 |
| 2021-10-08 | $73.45 | $73.50 | $72.69 | $72.70 | $71.19 | 690,001 |
| 2021-10-07 | $73.26 | $73.84 | $73.02 | $73.61 | $72.09 | 1,297,987 |
| 2021-10-06 | $73.38 | $73.39 | $72.28 | $73.00 | $71.49 | 930,559 |
| 2021-10-05 | $73.00 | $73.66 | $72.82 | $73.26 | $71.74 | 1,014,633 |
| 2021-10-04 | $73.33 | $73.64 | $72.04 | $72.68 | $71.18 | 824,636 |
| 2021-10-01 | $73.09 | $73.77 | $72.51 | $73.71 | $72.18 | 2,367,978 |
| 2021-09-30 | $73.24 | $73.80 | $72.15 | $73.09 | $71.58 | 1,816,794 |
| 2021-09-29 | $72.30 | $73.51 | $72.16 | $73.24 | $71.72 | 2,003,131 |
| 2021-09-28 | $73.90 | $74.66 | $71.80 | $72.01 | $70.52 | 1,510,293 |
| 2021-09-27 | $74.41 | $74.68 | $74.25 | $74.44 | $72.90 | 2,736,709 |
| 2021-09-24 | $74.82 | $75.02 | $73.65 | $73.65 | $72.13 | 1,055,782 |
| 2021-09-23 | $73.74 | $74.27 | $73.56 | $73.98 | $72.45 | 1,885,980 |
| 2021-09-22 | $72.12 | $73.11 | $72.12 | $72.73 | $71.22 | 1,189,559 |
| 2021-09-21 | $73.02 | $73.03 | $72.28 | $72.55 | $71.05 | 1,169,633 |
| 2021-09-20 | $72.64 | $73.20 | $72.10 | $72.85 | $71.34 | 1,690,235 |
| 2021-09-17 | $75.16 | $75.43 | $73.97 | $74.20 | $72.66 | 1,211,039 |
| 2021-09-16 | $74.07 | $75.00 | $74.07 | $74.92 | $73.37 | 2,857,794 |
| 2021-09-15 | $74.68 | $74.77 | $73.12 | $73.66 | $72.13 | 2,122,225 |
| 2021-09-14 | $75.34 | $75.94 | $73.97 | $74.09 | $72.56 | 2,378,264 |
| 2021-09-13 | $76.20 | $76.71 | $74.88 | $75.20 | $73.64 | 2,283,407 |
| 2021-09-10 | $76.05 | $76.33 | $75.42 | $75.45 | $73.89 | 721,642 |
| 2021-09-09 | $77.01 | $77.01 | $75.80 | $75.83 | $74.26 | 2,257,461 |
| 2021-09-08 | $77.20 | $77.40 | $76.44 | $76.72 | $75.13 | 919,428 |
| 2021-09-07 | $76.75 | $77.75 | $76.44 | $77.10 | $75.50 | 2,156,204 |
| 2021-09-03 | $77.61 | $78.13 | $76.62 | $76.64 | $75.05 | 1,167,551 |
| 2021-09-02 | $79.01 | $79.17 | $78.06 | $78.25 | $76.63 | 2,639,646 |
| 2021-09-01 | $78.85 | $79.01 | $78.32 | $78.85 | $77.22 | 2,447,390 |
| 2021-08-31 | $79.25 | $79.39 | $78.17 | $78.31 | $76.69 | 1,653,026 |
| 2021-08-30 | $78.40 | $78.90 | $77.98 | $78.16 | $76.54 | 1,923,566 |
| 2021-08-27 | $77.63 | $78.33 | $77.32 | $77.93 | $76.32 | 1,107,175 |
| 2021-08-26 | $78.23 | $78.40 | $77.20 | $77.25 | $75.65 | 909,719 |
| 2021-08-25 | $77.97 | $78.57 | $77.54 | $78.48 | $76.86 | 2,176,540 |
| 2021-08-24 | $78.69 | $78.80 | $77.25 | $77.79 | $76.18 | 1,301,265 |
| 2021-08-23 | $76.94 | $78.00 | $76.88 | $77.35 | $75.75 | 1,867,955 |
| 2021-08-20 | $75.96 | $76.79 | $75.60 | $76.74 | $75.15 | 1,073,769 |
| 2021-08-19 | $74.69 | $75.82 | $74.39 | $75.39 | $73.83 | 1,012,035 |
| 2021-08-18 | $76.23 | $76.51 | $75.08 | $75.10 | $73.55 | 1,388,316 |
| 2021-08-17 | $74.65 | $76.56 | $74.57 | $76.45 | $74.87 | 1,617,479 |
| 2021-08-16 | $76.26 | $76.40 | $74.38 | $75.23 | $73.67 | 1,412,228 |
| 2021-08-13 | $76.26 | $76.82 | $76.05 | $76.59 | $75.00 | 1,161,740 |
| 2021-08-12 | $74.95 | $75.28 | $74.56 | $75.10 | $73.55 | 705,968 |
| 2021-08-11 | $75.46 | $75.59 | $74.38 | $75.02 | $73.47 | 767,097 |
| 2021-08-10 | $75.58 | $75.70 | $74.82 | $75.36 | $73.80 | 828,964 |
| 2021-08-09 | $74.46 | $75.52 | $74.21 | $75.16 | $73.60 | 727,555 |
| 2021-08-06 | $74.78 | $75.87 | $73.79 | $73.96 | $72.43 | 848,512 |
| 2021-08-05 | $73.91 | $74.64 | $73.47 | $73.77 | $72.24 | 834,560 |
| 2021-08-04 | $72.43 | $73.64 | $71.91 | $73.43 | $71.91 | 1,898,936 |
| 2021-08-03 | $71.72 | $72.22 | $70.78 | $72.13 | $70.64 | 1,437,188 |
| 2021-08-02 | $70.95 | $71.37 | $70.63 | $70.74 | $69.28 | 751,211 |
| 2021-07-30 | $71.15 | $71.42 | $70.48 | $70.57 | $69.11 | 626,261 |
| 2021-07-29 | $70.60 | $71.62 | $70.48 | $71.24 | $69.76 | 1,162,614 |
| 2021-07-28 | $69.38 | $70.58 | $69.10 | $70.30 | $68.84 | 1,090,443 |
| 2021-07-27 | $70.10 | $70.44 | $69.23 | $69.78 | $68.34 | 867,623 |
| 2021-07-26 | $69.80 | $70.40 | $69.70 | $70.37 | $68.91 | 967,467 |
| 2021-07-23 | $70.06 | $70.06 | $69.37 | $69.86 | $68.41 | 818,646 |
| 2021-07-22 | $70.80 | $70.99 | $69.38 | $69.59 | $68.15 | 991,809 |
| 2021-07-21 | $69.52 | $70.42 | $69.12 | $70.27 | $68.82 | 841,220 |
| 2021-07-20 | $69.57 | $69.90 | $68.50 | $69.34 | $67.90 | 1,401,197 |
| 2021-07-19 | $72.59 | $72.63 | $69.18 | $69.22 | $67.53 | 1,973,601 |
| 2021-07-16 | $74.97 | $75.19 | $74.50 | $74.59 | $72.77 | 657,984 |
| 2021-07-15 | $74.33 | $75.24 | $74.18 | $74.99 | $73.16 | 835,737 |
| 2021-07-14 | $73.62 | $74.14 | $73.30 | $74.02 | $72.21 | 739,214 |
| 2021-07-13 | $73.51 | $73.94 | $72.74 | $73.10 | $71.32 | 974,586 |
| 2021-07-12 | $72.93 | $73.27 | $72.24 | $73.25 | $71.46 | 1,243,045 |
| 2021-07-09 | $73.10 | $73.84 | $72.64 | $73.53 | $71.74 | 1,624,525 |
| 2021-07-08 | $73.14 | $73.44 | $72.50 | $73.33 | $71.54 | 1,394,731 |
| 2021-07-07 | $74.88 | $74.98 | $73.87 | $74.22 | $72.41 | 1,029,024 |
| 2021-07-06 | $74.98 | $74.98 | $73.94 | $74.44 | $72.62 | 2,045,970 |
| 2021-07-02 | $72.57 | $73.19 | $72.26 | $73.15 | $71.37 | 547,311 |
| 2021-07-01 | $73.25 | $73.83 | $71.99 | $72.32 | $70.56 | 5,005,661 |
| 2021-06-30 | $73.75 | $73.75 | $73.00 | $73.12 | $71.34 | 1,800,531 |
| 2021-06-29 | $74.53 | $74.96 | $73.83 | $73.87 | $72.07 | 1,530,878 |
| 2021-06-28 | $75.00 | $75.33 | $74.25 | $74.35 | $72.54 | 1,431,970 |
| 2021-06-25 | $75.40 | $75.78 | $74.82 | $74.90 | $72.82 | 1,492,298 |
| 2021-06-24 | $75.00 | $76.25 | $74.73 | $74.73 | $72.65 | 1,355,299 |
| 2021-06-23 | $75.18 | $75.43 | $74.08 | $74.39 | $72.32 | 2,219,815 |
| 2021-06-22 | $74.88 | $75.27 | $74.48 | $74.77 | $72.69 | 846,655 |
| 2021-06-21 | $75.02 | $75.63 | $74.31 | $75.21 | $73.12 | 1,027,158 |
| 2021-06-18 | $75.11 | $75.32 | $74.34 | $74.42 | $72.35 | 823,076 |
| 2021-06-17 | $75.23 | $75.47 | $74.48 | $74.48 | $72.41 | 1,386,415 |
| 2021-06-16 | $77.45 | $77.45 | $74.40 | $74.78 | $72.70 | 1,872,369 |
| 2021-06-15 | $77.05 | $77.48 | $75.96 | $77.34 | $75.19 | 1,072,882 |
| 2021-06-14 | $76.53 | $77.17 | $76.40 | $76.72 | $74.58 | 1,080,644 |
| 2021-06-11 | $77.42 | $77.59 | $76.93 | $77.46 | $75.30 | 679,273 |
| 2021-06-10 | $77.24 | $77.45 | $76.50 | $77.24 | $75.09 | 848,385 |
| 2021-06-09 | $76.65 | $77.62 | $76.46 | $77.25 | $75.10 | 1,164,624 |
| 2021-06-08 | $76.50 | $77.00 | $76.30 | $76.95 | $74.81 | 890,413 |
| 2021-06-07 | $76.57 | $77.07 | $76.56 | $76.92 | $74.78 | 490,742 |
| 2021-06-04 | $76.60 | $76.86 | $76.21 | $76.84 | $74.70 | 361,827 |
| 2021-06-03 | $76.60 | $77.44 | $76.40 | $76.77 | $74.63 | 735,309 |
| 2021-06-02 | $76.10 | $76.94 | $75.91 | $76.42 | $74.29 | 989,075 |
| 2021-06-01 | $76.71 | $76.83 | $75.51 | $76.03 | $73.91 | 846,487 |
| 2021-05-28 | $75.96 | $76.93 | $75.96 | $76.53 | $74.40 | 1,043,524 |
| 2021-05-27 | $74.39 | $75.72 | $74.13 | $75.63 | $73.53 | 1,057,729 |
| 2021-05-26 | $73.64 | $74.11 | $73.20 | $73.96 | $71.90 | 1,049,426 |
| 2021-05-25 | $74.60 | $74.78 | $73.00 | $73.01 | $70.98 | 2,192,397 |
| 2021-05-24 | $76.07 | $77.17 | $75.48 | $75.52 | $73.42 | 1,410,653 |
| 2021-05-21 | $75.05 | $76.77 | $74.82 | $76.44 | $74.31 | 2,010,789 |
| 2021-05-20 | $73.16 | $73.87 | $72.83 | $73.39 | $71.35 | 1,153,254 |
| 2021-05-19 | $73.10 | $73.81 | $72.35 | $73.55 | $71.50 | 1,261,138 |
| 2021-05-18 | $72.96 | $74.59 | $72.86 | $73.99 | $71.93 | 1,508,534 |
| 2021-05-17 | $71.45 | $71.88 | $70.94 | $71.65 | $69.66 | 1,664,837 |
| 2021-05-14 | $70.02 | $70.09 | $68.78 | $70.08 | $68.13 | 918,797 |
| 2021-05-13 | $68.82 | $69.86 | $68.61 | $69.51 | $67.58 | 801,533 |
| 2021-05-12 | $68.90 | $69.34 | $68.36 | $68.45 | $66.54 | 870,779 |
| 2021-05-11 | $68.79 | $69.47 | $68.60 | $69.20 | $67.27 | 1,856,732 |
| 2021-05-10 | $71.80 | $72.00 | $69.50 | $69.50 | $67.57 | 1,493,607 |
| 2021-05-07 | $70.84 | $72.06 | $70.57 | $71.39 | $69.40 | 1,050,481 |
| 2021-05-06 | $70.09 | $70.68 | $69.72 | $70.55 | $68.59 | 1,470,643 |
| 2021-05-05 | $70.62 | $70.63 | $69.74 | $69.84 | $67.90 | 1,723,700 |
| 2021-05-04 | $68.83 | $69.27 | $68.50 | $69.19 | $67.26 | 1,265,773 |
| 2021-05-03 | $70.70 | $70.84 | $69.26 | $69.79 | $67.85 | 2,042,972 |
| 2021-04-30 | $71.27 | $71.54 | $69.91 | $70.28 | $68.32 | 1,875,003 |
| 2021-04-29 | $74.42 | $74.59 | $72.19 | $73.13 | $71.09 | 1,481,835 |
| 2021-04-28 | $72.76 | $74.64 | $72.20 | $74.22 | $72.15 | 2,736,762 |
| 2021-04-27 | $72.57 | $72.84 | $71.45 | $72.10 | $70.09 | 2,227,391 |
| 2021-04-26 | $70.36 | $71.16 | $69.39 | $71.12 | $69.14 | 1,990,850 |
| 2021-04-23 | $69.42 | $69.77 | $69.17 | $69.43 | $67.50 | 956,099 |
| 2021-04-22 | $71.00 | $71.00 | $69.22 | $69.27 | $67.34 | 1,628,272 |
| 2021-04-21 | $68.20 | $68.69 | $67.73 | $68.48 | $66.57 | 1,480,310 |
| 2021-04-20 | $68.28 | $69.07 | $68.00 | $68.54 | $66.63 | 3,160,921 |
| 2021-04-19 | $70.71 | $70.71 | $68.12 | $68.25 | $66.35 | 2,803,218 |
| 2021-04-16 | $71.91 | $72.01 | $71.36 | $71.81 | $69.81 | 1,407,895 |
| 2021-04-15 | $71.81 | $71.85 | $71.08 | $71.51 | $69.52 | 3,244,623 |
| 2021-04-14 | $70.39 | $70.82 | $69.94 | $70.53 | $68.57 | 1,733,634 |
| 2021-04-13 | $70.70 | $70.87 | $69.02 | $69.21 | $67.28 | 2,072,849 |
| 2021-04-12 | $70.25 | $70.77 | $68.81 | $68.91 | $66.99 | 2,905,456 |
| 2021-04-09 | $73.99 | $74.01 | $72.39 | $73.76 | $71.71 | 1,643,697 |
| 2021-04-08 | $74.85 | $75.00 | $73.75 | $74.28 | $72.21 | 1,477,351 |
| 2021-04-07 | $75.39 | $75.40 | $74.16 | $74.59 | $72.51 | 1,108,850 |
| 2021-04-06 | $76.03 | $76.11 | $75.15 | $75.43 | $73.33 | 1,438,561 |
| 2021-04-05 | $76.67 | $76.90 | $75.41 | $75.84 | $73.73 | 971,257 |
| 2021-04-01 | $77.35 | $78.14 | $77.07 | $77.74 | $75.58 | 1,710,961 |
| 2021-03-31 | $78.68 | $78.77 | $76.91 | $77.69 | $75.53 | 2,762,042 |
| 2021-03-30 | $80.08 | $81.22 | $79.91 | $80.90 | $78.65 | 949,383 |
| 2021-03-29 | $78.38 | $79.10 | $78.15 | $78.80 | $76.61 | 744,013 |
| 2021-03-26 | $79.91 | $80.84 | $78.00 | $79.46 | $77.25 | 1,163,032 |
| 2021-03-25 | $77.29 | $78.38 | $76.74 | $78.20 | $76.02 | 1,173,199 |
| 2021-03-24 | $79.00 | $79.10 | $77.81 | $78.06 | $75.89 | 1,329,958 |
| 2021-03-23 | $79.14 | $80.00 | $78.52 | $79.17 | $76.97 | 951,527 |
| 2021-03-22 | $77.91 | $78.85 | $76.99 | $78.30 | $76.12 | 1,269,482 |
| 2021-03-19 | $78.41 | $79.03 | $77.61 | $77.80 | $75.63 | 2,556,968 |
| 2021-03-18 | $79.50 | $79.50 | $77.52 | $77.80 | $75.63 | 1,393,179 |
| 2021-03-17 | $80.24 | $80.28 | $78.74 | $79.70 | $77.48 | 1,858,110 |
| 2021-03-16 | $80.80 | $83.06 | $80.70 | $82.33 | $80.04 | 1,716,020 |
| 2021-03-15 | $80.41 | $80.86 | $79.55 | $80.82 | $78.57 | 758,645 |
| 2021-03-12 | $82.37 | $82.55 | $80.66 | $80.77 | $78.52 | 1,168,645 |
| 2021-03-11 | $83.66 | $84.00 | $83.03 | $83.75 | $81.42 | 1,163,937 |
| 2021-03-10 | $82.43 | $83.79 | $82.43 | $82.99 | $80.68 | 978,567 |
| 2021-03-09 | $81.87 | $83.87 | $81.87 | $83.26 | $80.94 | 2,220,114 |
| 2021-03-08 | $81.46 | $82.37 | $80.79 | $81.19 | $78.93 | 1,487,038 |
| 2021-03-05 | $82.17 | $82.47 | $80.01 | $82.28 | $79.99 | 1,587,889 |
| 2021-03-04 | $82.16 | $83.17 | $80.05 | $81.33 | $79.07 | 1,763,182 |
| 2021-03-03 | $83.82 | $83.93 | $81.41 | $82.51 | $80.21 | 1,078,152 |
| 2021-03-02 | $82.16 | $83.33 | $81.88 | $82.80 | $80.50 | 1,502,385 |
| 2021-03-01 | $80.93 | $82.34 | $80.67 | $82.14 | $79.85 | 1,093,227 |
| 2021-02-26 | $78.47 | $79.52 | $77.46 | $79.14 | $76.94 | 1,189,804 |
| 2021-02-25 | $82.79 | $83.60 | $81.78 | $81.80 | $79.52 | 1,473,028 |
| 2021-02-24 | $82.15 | $83.13 | $81.53 | $82.50 | $80.20 | 1,824,894 |
| 2021-02-23 | $79.51 | $80.43 | $78.40 | $79.87 | $77.65 | 1,297,904 |
| 2021-02-22 | $81.77 | $81.82 | $79.98 | $80.10 | $77.87 | 1,231,450 |
| 2021-02-19 | $80.82 | $83.07 | $80.82 | $82.71 | $80.41 | 1,877,305 |
| 2021-02-18 | $80.85 | $81.71 | $80.84 | $81.45 | $79.18 | 899,210 |
| 2021-02-17 | $81.84 | $81.87 | $80.94 | $81.81 | $79.53 | 1,038,203 |
| 2021-02-16 | $84.70 | $84.70 | $82.58 | $83.07 | $80.76 | 1,337,697 |
| 2021-02-12 | $81.68 | $83.26 | $81.46 | $83.04 | $80.73 | 1,043,690 |
| 2021-02-11 | $80.78 | $81.22 | $80.20 | $81.01 | $78.76 | 1,633,358 |
| 2021-02-10 | $81.53 | $81.83 | $80.63 | $80.75 | $78.50 | 938,274 |
| 2021-02-09 | $81.91 | $82.21 | $81.28 | $81.47 | $79.20 | 939,641 |
| 2021-02-08 | $81.58 | $82.62 | $81.58 | $82.50 | $80.20 | 1,507,318 |
| 2021-02-05 | $80.35 | $81.97 | $80.03 | $81.95 | $79.67 | 1,125,736 |
| 2021-02-04 | $80.25 | $80.25 | $79.17 | $79.75 | $77.53 | 1,032,054 |
| 2021-02-03 | $79.93 | $81.21 | $79.74 | $80.25 | $78.02 | 1,644,359 |
| 2021-02-02 | $81.40 | $81.68 | $79.00 | $80.08 | $77.85 | 1,958,428 |
| 2021-02-01 | $75.81 | $78.40 | $75.75 | $78.00 | $75.83 | 2,514,932 |
| 2021-01-29 | $71.38 | $72.12 | $70.67 | $72.10 | $70.09 | 2,553,862 |
| 2021-01-28 | $69.29 | $72.08 | $69.09 | $72.00 | $70.00 | 4,507,429 |
| 2021-01-27 | $70.72 | $70.93 | $68.79 | $68.84 | $66.92 | 2,304,807 |
| 2021-01-26 | $73.11 | $73.58 | $72.55 | $72.80 | $70.77 | 1,694,367 |
| 2021-01-25 | $74.68 | $74.99 | $73.45 | $73.68 | $71.63 | 1,502,497 |
| 2021-01-22 | $72.08 | $74.26 | $71.93 | $74.25 | $72.18 | 1,100,953 |
| 2021-01-21 | $74.67 | $74.81 | $73.15 | $73.44 | $71.40 | 1,486,974 |
| 2021-01-20 | $74.79 | $75.29 | $74.49 | $75.20 | $73.11 | 847,580 |
| 2021-01-19 | $76.12 | $76.12 | $74.21 | $74.91 | $72.83 | 2,267,397 |
| 2021-01-15 | $75.56 | $75.84 | $74.47 | $74.88 | $72.80 | 1,722,244 |
| 2021-01-14 | $75.64 | $75.90 | $75.13 | $75.67 | $73.56 | 1,052,738 |
| 2021-01-13 | $74.28 | $75.68 | $73.59 | $75.66 | $73.55 | 1,458,637 |
| 2021-01-12 | $74.28 | $74.90 | $73.95 | $74.81 | $72.73 | 862,527 |
| 2021-01-11 | $72.50 | $73.36 | $71.97 | $73.22 | $71.18 | 1,056,028 |
| 2021-01-08 | $72.51 | $72.91 | $72.01 | $72.91 | $70.88 | 831,534 |
| 2021-01-07 | $70.85 | $72.28 | $70.77 | $71.96 | $69.96 | 1,236,502 |
| 2021-01-06 | $71.49 | $72.00 | $70.58 | $70.78 | $68.81 | 1,311,767 |
| 2021-01-05 | $70.96 | $71.68 | $70.79 | $71.54 | $69.55 | 638,978 |
| 2021-01-04 | $72.29 | $72.29 | $69.60 | $70.00 | $68.05 | 1,236,518 |
| 2020-12-31 | $72.44 | $72.44 | $71.76 | $72.26 | $70.25 | 810,688 |
| 2020-12-30 | $71.28 | $72.38 | $71.25 | $72.00 | $70.00 | 1,109,300 |
| 2020-12-29 | $71.07 | $71.40 | $70.69 | $70.72 | $68.75 | 677,848 |
| 2020-12-28 | $70.26 | $70.61 | $69.62 | $70.60 | $68.64 | 775,356 |
| 2020-12-24 | $70.03 | $70.08 | $69.16 | $69.55 | $67.61 | 309,739 |
| 2020-12-23 | $68.87 | $69.52 | $68.80 | $69.07 | $67.15 | 546,497 |
| 2020-12-22 | $68.59 | $68.78 | $67.85 | $68.42 | $66.52 | 720,712 |
| 2020-12-21 | $67.89 | $68.40 | $67.38 | $68.35 | $66.45 | 1,666,307 |
| 2020-12-18 | $69.00 | $70.44 | $68.83 | $70.44 | $68.48 | 1,700,143 |
| 2020-12-17 | $70.25 | $70.95 | $69.77 | $70.35 | $68.39 | 1,899,372 |
| 2020-12-16 | $68.82 | $69.34 | $68.23 | $69.15 | $67.23 | 1,450,547 |
| 2020-12-15 | $67.46 | $68.82 | $67.15 | $68.79 | $66.88 | 1,727,841 |
| 2020-12-14 | $66.77 | $67.81 | $66.33 | $66.60 | $64.75 | 1,832,396 |
| 2020-12-11 | $67.18 | $68.14 | $66.75 | $66.76 | $64.90 | 1,938,706 |
| 2020-12-10 | $66.57 | $67.71 | $65.85 | $67.47 | $65.59 | 1,397,612 |
| 2020-12-09 | $68.79 | $68.90 | $66.68 | $67.45 | $65.57 | 1,590,011 |
| 2020-12-08 | $67.25 | $67.93 | $67.14 | $67.38 | $65.50 | 963,132 |
| 2020-12-07 | $67.09 | $67.63 | $67.07 | $67.33 | $65.46 | 1,765,259 |
| 2020-12-04 | $68.85 | $68.93 | $67.31 | $67.50 | $65.62 | 2,099,097 |
| 2020-12-03 | $68.50 | $68.61 | $67.51 | $68.03 | $66.14 | 1,248,720 |
| 2020-12-02 | $69.33 | $69.94 | $69.02 | $69.73 | $67.79 | 1,020,428 |
| 2020-12-01 | $69.82 | $70.75 | $69.64 | $70.23 | $68.28 | 1,251,071 |
| 2020-11-30 | $67.67 | $69.11 | $67.35 | $69.00 | $67.08 | 1,421,633 |
| 2020-11-27 | $69.38 | $69.38 | $67.66 | $67.82 | $65.93 | 1,171,586 |
| 2020-11-25 | $67.92 | $68.70 | $67.79 | $68.21 | $66.31 | 1,612,986 |
| 2020-11-24 | $68.72 | $70.00 | $68.53 | $69.59 | $67.65 | 1,939,837 |
| 2020-11-23 | $67.17 | $67.34 | $66.28 | $66.61 | $64.76 | 873,431 |
| 2020-11-20 | $67.21 | $67.38 | $66.19 | $66.50 | $64.65 | 1,381,919 |
| 2020-11-19 | $66.69 | $66.85 | $66.25 | $66.62 | $64.77 | 1,373,628 |
| 2020-11-18 | $69.29 | $69.38 | $67.04 | $67.16 | $65.29 | 2,072,615 |
| 2020-11-17 | $68.95 | $69.47 | $68.39 | $68.68 | $66.77 | 1,241,189 |
| 2020-11-16 | $69.05 | $69.25 | $68.51 | $68.72 | $66.81 | 1,025,203 |
| 2020-11-13 | $66.99 | $67.98 | $66.52 | $67.92 | $66.03 | 1,714,614 |
| 2020-11-12 | $66.03 | $66.68 | $64.93 | $66.60 | $64.75 | 1,800,575 |
| 2020-11-11 | $66.76 | $66.76 | $65.86 | $66.49 | $64.64 | 1,538,539 |
| 2020-11-10 | $66.66 | $67.69 | $66.50 | $67.32 | $65.45 | 1,694,540 |
| 2020-11-09 | $66.89 | $68.02 | $66.59 | $66.76 | $64.90 | 2,081,135 |
| 2020-11-06 | $63.10 | $63.97 | $62.30 | $63.45 | $61.68 | 2,086,434 |
| 2020-11-05 | $61.40 | $62.42 | $61.27 | $62.33 | $60.60 | 1,194,852 |
| 2020-11-04 | $60.58 | $61.68 | $60.38 | $61.44 | $59.73 | 1,133,498 |
| 2020-11-03 | $60.04 | $60.56 | $59.60 | $60.15 | $58.48 | 2,018,197 |
| 2020-11-02 | $57.97 | $59.39 | $57.92 | $59.04 | $57.40 | 1,994,532 |
| 2020-10-30 | $57.65 | $57.65 | $56.86 | $57.44 | $55.84 | 1,199,923 |
| 2020-10-29 | $57.67 | $57.82 | $57.16 | $57.60 | $56.00 | 1,834,619 |
| 2020-10-28 | $58.85 | $58.94 | $58.19 | $58.57 | $56.94 | 3,245,680 |
| 2020-10-27 | $60.23 | $60.23 | $59.50 | $59.90 | $58.23 | 2,241,167 |
| 2020-10-26 | $59.48 | $59.65 | $59.29 | $59.45 | $57.80 | 1,528,070 |
| 2020-10-23 | $59.66 | $60.38 | $59.66 | $60.36 | $58.68 | 1,213,863 |
| 2020-10-22 | $59.34 | $60.15 | $59.20 | $60.02 | $58.35 | 1,953,448 |
| 2020-10-21 | $59.12 | $59.84 | $58.77 | $59.78 | $58.12 | 1,273,608 |
| 2020-10-20 | $58.30 | $59.42 | $58.26 | $58.90 | $57.26 | 2,618,000 |
| 2020-10-19 | $56.75 | $57.96 | $56.51 | $57.40 | $55.80 | 2,268,316 |
| 2020-10-16 | $56.67 | $56.71 | $55.61 | $56.00 | $54.44 | 1,158,511 |
| 2020-10-15 | $54.47 | $55.48 | $54.35 | $55.40 | $53.86 | 1,335,016 |
| 2020-10-14 | $56.10 | $56.66 | $55.90 | $56.41 | $54.84 | 941,218 |
| 2020-10-13 | $54.73 | $55.77 | $54.63 | $55.71 | $54.16 | 1,284,753 |
| 2020-10-12 | $55.00 | $55.99 | $55.00 | $55.75 | $54.20 | 878,590 |
| 2020-10-09 | $56.31 | $56.68 | $56.08 | $56.22 | $54.66 | 1,253,859 |
| 2020-10-08 | $54.89 | $55.30 | $54.00 | $54.85 | $53.32 | 1,746,902 |
| 2020-10-07 | $54.05 | $54.40 | $53.85 | $53.95 | $52.45 | 960,551 |
| 2020-10-06 | $53.75 | $54.11 | $53.25 | $53.29 | $51.81 | 1,159,173 |
| 2020-10-05 | $52.24 | $52.89 | $52.16 | $52.52 | $51.06 | 1,446,589 |
| 2020-10-02 | $51.44 | $52.18 | $51.08 | $51.77 | $50.33 | 987,960 |
| 2020-10-01 | $51.05 | $51.98 | $51.00 | $51.78 | $50.34 | 1,230,427 |
| 2020-09-30 | $49.59 | $50.59 | $49.21 | $49.96 | $48.57 | 1,747,317 |
| 2020-09-29 | $48.78 | $49.11 | $48.41 | $48.96 | $47.60 | 1,496,297 |
| 2020-09-28 | $48.90 | $49.29 | $48.51 | $48.54 | $47.19 | 1,249,572 |
| 2020-09-25 | $47.94 | $48.66 | $47.53 | $48.63 | $47.28 | 879,131 |
| 2020-09-24 | $47.02 | $47.91 | $46.62 | $47.64 | $46.31 | 981,055 |
| 2020-09-23 | $48.47 | $48.67 | $47.98 | $48.08 | $46.74 | 1,159,311 |
| 2020-09-22 | $47.69 | $48.37 | $47.57 | $48.27 | $46.93 | 1,151,674 |
| 2020-09-21 | $48.26 | $48.26 | $47.46 | $48.09 | $46.75 | 1,330,664 |
| 2020-09-18 | $48.92 | $49.30 | $48.71 | $48.99 | $47.63 | 1,138,972 |
| 2020-09-17 | $49.85 | $50.25 | $49.63 | $50.23 | $48.83 | 766,313 |
| 2020-09-16 | $49.75 | $50.60 | $49.71 | $50.46 | $49.06 | 1,114,999 |
| 2020-09-15 | $49.57 | $49.82 | $49.38 | $49.49 | $48.11 | 1,048,720 |
| 2020-09-14 | $48.70 | $49.11 | $48.49 | $48.82 | $47.46 | 1,028,948 |
| 2020-09-11 | $49.29 | $49.40 | $48.75 | $49.33 | $47.96 | 1,018,467 |
| 2020-09-10 | $49.68 | $50.08 | $49.02 | $49.27 | $47.90 | 1,377,360 |
| 2020-09-09 | $49.73 | $50.27 | $49.64 | $49.85 | $48.46 | 914,681 |
| 2020-09-08 | $49.56 | $50.17 | $49.33 | $49.47 | $48.09 | 1,590,514 |
| 2020-09-04 | $50.89 | $51.02 | $49.31 | $50.10 | $48.71 | 1,411,303 |
| 2020-09-03 | $51.36 | $51.65 | $50.45 | $50.89 | $49.47 | 1,246,289 |
| 2020-09-02 | $51.19 | $51.92 | $50.95 | $51.76 | $50.32 | 1,081,378 |
| 2020-09-01 | $50.75 | $51.41 | $50.51 | $51.27 | $49.84 | 1,284,587 |
| 2020-08-31 | $49.98 | $50.25 | $49.60 | $49.60 | $48.22 | 1,107,180 |
| 2020-08-28 | $50.21 | $51.27 | $50.14 | $51.09 | $49.67 | 1,271,708 |
| 2020-08-27 | $49.29 | $49.64 | $49.05 | $49.41 | $48.03 | 1,864,427 |
| 2020-08-26 | $50.19 | $50.25 | $49.44 | $49.72 | $48.34 | 1,050,585 |
| 2020-08-25 | $50.01 | $50.20 | $49.52 | $50.09 | $48.70 | 999,723 |
| 2020-08-24 | $49.97 | $50.15 | $49.42 | $49.71 | $48.33 | 1,736,694 |
| 2020-08-21 | $48.30 | $48.59 | $48.04 | $48.40 | $47.05 | 824,496 |
| 2020-08-20 | $46.78 | $47.89 | $46.69 | $47.72 | $46.39 | 1,030,372 |
| 2020-08-19 | $47.10 | $47.67 | $47.05 | $47.19 | $45.88 | 866,724 |
| 2020-08-18 | $47.00 | $47.72 | $46.91 | $47.57 | $46.25 | 1,855,993 |
| 2020-08-17 | $46.20 | $46.49 | $45.56 | $45.87 | $44.59 | 1,471,290 |
| 2020-08-14 | $46.18 | $47.05 | $46.14 | $46.67 | $45.37 | 1,300,477 |
| 2020-08-13 | $46.65 | $47.47 | $46.32 | $47.15 | $45.84 | 1,337,932 |
| 2020-08-12 | $47.71 | $47.83 | $46.77 | $47.15 | $45.84 | 1,188,043 |
| 2020-08-11 | $47.30 | $47.77 | $47.04 | $47.04 | $45.73 | 1,599,203 |
| 2020-08-10 | $47.10 | $47.24 | $45.96 | $46.14 | $44.86 | 1,374,821 |
| 2020-08-07 | $46.48 | $46.53 | $45.91 | $46.53 | $45.23 | 1,407,922 |
| 2020-08-06 | $46.57 | $46.73 | $46.10 | $46.31 | $45.02 | 1,215,216 |
| 2020-08-05 | $46.45 | $46.77 | $46.09 | $46.41 | $45.12 | 1,379,484 |
| 2020-08-04 | $47.25 | $47.25 | $45.91 | $46.31 | $45.02 | 1,729,454 |
| 2020-08-03 | $45.71 | $46.10 | $45.40 | $45.76 | $44.49 | 2,728,439 |
| 2020-07-31 | $46.80 | $47.23 | $46.17 | $46.75 | $45.45 | 2,879,205 |
| 2020-07-30 | $47.07 | $47.77 | $47.07 | $47.53 | $46.21 | 2,144,326 |
| 2020-07-29 | $47.76 | $48.71 | $47.76 | $48.71 | $47.35 | 2,929,712 |
| 2020-07-28 | $48.04 | $48.71 | $47.93 | $48.50 | $47.15 | 1,853,767 |
| 2020-07-27 | $48.46 | $49.10 | $48.36 | $48.55 | $47.20 | 2,870,862 |
| 2020-07-24 | $49.89 | $50.26 | $49.54 | $50.25 | $48.85 | 2,584,073 |
| 2020-07-23 | $50.09 | $50.73 | $49.92 | $50.15 | $48.75 | 1,174,479 |
| 2020-07-22 | $50.61 | $51.06 | $49.89 | $50.12 | $48.73 | 1,695,465 |
| 2020-07-21 | $51.47 | $52.15 | $51.44 | $52.05 | $50.60 | 2,112,880 |
| 2020-07-20 | $49.16 | $51.82 | $48.97 | $51.51 | $50.08 | 4,134,011 |
| 2020-07-17 | $47.61 | $47.68 | $47.27 | $47.28 | $45.96 | 1,230,004 |
| 2020-07-16 | $46.52 | $46.78 | $46.24 | $46.46 | $45.17 | 808,056 |
| 2020-07-15 | $46.70 | $47.41 | $46.60 | $46.73 | $45.43 | 1,327,583 |
| 2020-07-14 | $45.83 | $46.38 | $45.62 | $46.30 | $45.01 | 1,714,359 |
| 2020-07-13 | $47.54 | $47.72 | $46.74 | $47.02 | $45.71 | 2,154,322 |
| 2020-07-10 | $47.63 | $48.42 | $47.46 | $48.39 | $47.04 | 1,337,593 |
| 2020-07-09 | $48.63 | $48.86 | $48.01 | $48.55 | $47.20 | 1,378,530 |
| 2020-07-08 | $48.19 | $48.69 | $47.84 | $48.63 | $47.28 | 2,009,927 |
| 2020-07-07 | $49.00 | $49.04 | $47.79 | $47.92 | $46.59 | 1,679,483 |
| 2020-07-06 | $49.06 | $49.44 | $48.64 | $48.82 | $47.46 | 1,209,329 |
| 2020-07-02 | $48.48 | $48.72 | $47.64 | $47.76 | $46.43 | 1,627,756 |
| 2020-07-01 | $46.19 | $48.21 | $46.08 | $47.93 | $46.60 | 3,796,871 |
| 2020-06-30 | $45.53 | $45.63 | $44.98 | $45.46 | $44.19 | 1,625,036 |
| 2020-06-29 | $45.66 | $45.85 | $45.22 | $45.62 | $44.35 | 2,149,173 |
| 2020-06-26 | $45.35 | $46.00 | $44.93 | $45.09 | $43.84 | 2,030,983 |
| 2020-06-25 | $43.59 | $45.93 | $43.59 | $45.65 | $44.38 | 2,481,182 |
| 2020-06-24 | $44.80 | $44.80 | $43.65 | $44.11 | $42.88 | 1,616,515 |
| 2020-06-23 | $45.51 | $46.23 | $45.35 | $45.43 | $44.17 | 2,453,332 |
| 2020-06-22 | $44.59 | $45.12 | $44.36 | $44.72 | $43.48 | 1,751,895 |
| 2020-06-19 | $44.63 | $45.08 | $44.10 | $44.69 | $43.45 | 2,611,738 |
| 2020-06-18 | $43.51 | $44.42 | $43.40 | $43.75 | $42.53 | 1,419,496 |
| 2020-06-17 | $42.83 | $43.00 | $42.54 | $42.72 | $41.53 | 1,523,061 |
| 2020-06-16 | $43.00 | $43.47 | $42.48 | $42.72 | $41.53 | 1,915,756 |
| 2020-06-15 | $41.22 | $42.23 | $40.79 | $41.78 | $40.62 | 2,270,845 |
| 2020-06-12 | $42.70 | $43.09 | $41.71 | $42.33 | $41.15 | 2,510,655 |
| 2020-06-11 | $41.94 | $42.18 | $40.61 | $40.73 | $39.60 | 4,008,800 |
| 2020-06-10 | $44.20 | $44.38 | $43.52 | $43.63 | $42.42 | 1,823,551 |
| 2020-06-09 | $44.66 | $44.68 | $43.70 | $43.87 | $42.65 | 3,039,991 |
| 2020-06-08 | $46.81 | $47.00 | $45.65 | $45.83 | $44.55 | 2,556,079 |
| 2020-06-05 | $47.64 | $47.65 | $46.64 | $47.61 | $46.28 | 3,363,580 |
| 2020-06-04 | $45.72 | $46.22 | $44.98 | $45.38 | $44.12 | 3,543,579 |
| 2020-06-03 | $45.49 | $46.15 | $45.39 | $46.09 | $44.81 | 3,884,153 |
| 2020-06-02 | $43.62 | $44.68 | $43.50 | $44.60 | $43.36 | 3,382,799 |
| 2020-06-01 | $42.46 | $43.21 | $42.06 | $42.51 | $41.33 | 2,316,276 |
| 2020-05-29 | $40.79 | $41.99 | $40.78 | $41.83 | $40.67 | 2,900,008 |
| 2020-05-28 | $42.01 | $42.01 | $41.06 | $41.10 | $39.96 | 5,337,374 |
| 2020-05-27 | $39.76 | $40.90 | $39.28 | $40.82 | $39.68 | 5,130,083 |
| 2020-05-26 | $37.89 | $38.10 | $37.44 | $37.60 | $36.55 | 3,692,286 |
| 2020-05-22 | $36.42 | $36.73 | $36.25 | $36.72 | $35.70 | 1,626,040 |
| 2020-05-21 | $37.58 | $38.04 | $37.20 | $37.20 | $36.16 | 2,601,317 |
| 2020-05-20 | $36.73 | $37.96 | $36.60 | $37.77 | $36.72 | 2,594,398 |
| 2020-05-19 | $36.75 | $36.83 | $35.65 | $35.87 | $34.87 | 3,889,430 |
| 2020-05-18 | $36.71 | $36.99 | $36.44 | $36.53 | $35.51 | 7,123,995 |
| 2020-05-15 | $37.08 | $37.31 | $36.28 | $36.44 | $35.43 | 5,782,967 |
| 2020-05-14 | $37.36 | $38.41 | $36.51 | $37.59 | $36.54 | 7,301,980 |
| 2020-05-13 | $40.62 | $40.62 | $37.92 | $37.98 | $36.92 | 6,679,370 |
| 2020-05-12 | $39.59 | $41.75 | $38.45 | $40.38 | $39.26 | 7,408,810 |
| 2020-05-11 | $40.18 | $40.20 | $38.49 | $38.52 | $37.45 | 4,494,250 |
| 2020-05-08 | $41.42 | $41.67 | $40.25 | $40.59 | $39.46 | 2,751,836 |
| 2020-05-07 | $40.76 | $41.63 | $40.17 | $40.31 | $39.19 | 2,188,513 |
| 2020-05-06 | $41.57 | $41.69 | $40.70 | $40.74 | $39.61 | 1,218,346 |
| 2020-05-05 | $40.65 | $41.66 | $40.62 | $40.76 | $39.63 | 1,290,000 |
| 2020-05-04 | $40.52 | $40.96 | $39.85 | $40.70 | $39.57 | 2,038,572 |
| 2020-05-01 | $42.25 | $42.32 | $41.41 | $42.10 | $40.93 | 1,402,285 |
| 2020-04-30 | $44.85 | $44.85 | $42.67 | $43.35 | $42.14 | 2,094,201 |
| 2020-04-29 | $43.65 | $44.92 | $43.39 | $44.91 | $43.66 | 3,334,835 |
| 2020-04-28 | $41.78 | $42.37 | $40.81 | $40.84 | $39.70 | 2,176,941 |
| 2020-04-27 | $40.51 | $40.74 | $40.03 | $40.59 | $39.46 | 2,211,698 |
| 2020-04-24 | $40.72 | $40.80 | $39.70 | $39.95 | $38.84 | 1,757,267 |
| 2020-04-23 | $41.00 | $41.84 | $40.67 | $40.88 | $39.74 | 2,234,228 |
| 2020-04-22 | $40.93 | $41.05 | $39.95 | $40.78 | $39.64 | 2,550,414 |
| 2020-04-21 | $39.65 | $40.30 | $38.44 | $38.97 | $37.89 | 2,718,587 |
| 2020-04-20 | $40.81 | $42.33 | $40.55 | $41.39 | $40.24 | 2,870,044 |
| 2020-04-17 | $40.84 | $41.34 | $38.72 | $39.97 | $38.86 | 5,134,504 |
| 2020-04-16 | $39.32 | $39.50 | $36.94 | $37.70 | $36.65 | 3,257,322 |
| 2020-04-15 | $38.44 | $39.15 | $38.11 | $38.59 | $37.52 | 1,994,324 |
| 2020-04-14 | $41.25 | $41.51 | $39.93 | $41.00 | $39.86 | 1,768,991 |
| 2020-04-13 | $40.00 | $40.36 | $38.01 | $39.65 | $38.55 | 2,034,174 |
| 2020-04-09 | $39.60 | $41.67 | $39.51 | $40.76 | $39.63 | 2,493,423 |
| 2020-04-08 | $38.21 | $39.18 | $37.28 | $38.84 | $37.76 | 2,623,318 |
| 2020-04-07 | $39.33 | $39.45 | $36.80 | $37.02 | $35.99 | 3,567,840 |
| 2020-04-06 | $36.63 | $38.52 | $36.37 | $36.95 | $35.92 | 4,604,060 |
| 2020-04-03 | $36.98 | $37.05 | $33.86 | $34.59 | $33.63 | 3,275,445 |
| 2020-04-02 | $36.06 | $37.59 | $35.77 | $37.57 | $36.52 | 3,112,725 |
| 2020-04-01 | $36.54 | $37.14 | $35.59 | $36.06 | $35.06 | 2,812,567 |
| 2020-03-31 | $39.10 | $39.50 | $37.99 | $38.46 | $37.39 | 3,072,512 |
| 2020-03-30 | $37.96 | $38.82 | $36.61 | $38.76 | $37.68 | 3,704,434 |
| 2020-03-27 | $39.37 | $40.66 | $37.07 | $39.31 | $38.22 | 5,284,431 |
| 2020-03-26 | $38.51 | $41.58 | $38.51 | $41.22 | $40.07 | 5,986,804 |
| 2020-03-25 | $34.88 | $37.58 | $34.53 | $37.00 | $35.97 | 4,702,026 |
| 2020-03-24 | $32.58 | $35.27 | $31.39 | $32.99 | $32.07 | 9,652,653 |
| 2020-03-23 | $32.67 | $33.00 | $29.50 | $29.96 | $29.13 | 9,776,323 |
| 2020-03-20 | $37.00 | $37.52 | $35.60 | $35.78 | $34.78 | 7,248,133 |
| 2020-03-19 | $39.70 | $40.00 | $35.07 | $36.34 | $35.33 | 10,067,957 |
| 2020-03-18 | $40.95 | $41.92 | $38.53 | $41.22 | $40.07 | 5,991,520 |
| 2020-03-17 | $43.52 | $46.95 | $43.52 | $46.74 | $45.44 | 4,635,883 |
| 2020-03-16 | $43.00 | $45.43 | $42.89 | $43.14 | $41.94 | 3,778,464 |
| 2020-03-13 | $49.10 | $50.36 | $46.34 | $47.67 | $46.34 | 3,731,178 |
| 2020-03-12 | $44.79 | $45.55 | $43.45 | $44.75 | $43.50 | 3,941,471 |
| 2020-03-11 | $49.80 | $50.17 | $48.16 | $48.39 | $47.04 | 2,632,505 |
| 2020-03-10 | $50.28 | $50.81 | $48.96 | $50.69 | $49.28 | 3,281,992 |
| 2020-03-09 | $49.31 | $49.99 | $48.00 | $49.19 | $47.82 | 3,550,110 |
| 2020-03-06 | $50.72 | $51.61 | $50.30 | $51.40 | $49.97 | 5,047,600 |
| 2020-03-05 | $52.72 | $52.89 | $51.33 | $51.49 | $50.06 | 3,500,036 |
| 2020-03-04 | $53.05 | $53.28 | $52.67 | $52.98 | $51.51 | 3,261,190 |
| 2020-03-03 | $54.58 | $55.35 | $53.27 | $53.72 | $52.22 | 3,279,980 |
| 2020-03-02 | $53.74 | $54.72 | $53.72 | $54.65 | $53.13 | 2,297,988 |
| 2020-02-28 | $54.03 | $55.14 | $53.36 | $54.85 | $53.32 | 3,037,093 |
| 2020-02-27 | $55.48 | $55.83 | $54.82 | $54.99 | $53.46 | 3,769,174 |
| 2020-02-26 | $56.11 | $56.76 | $55.39 | $55.43 | $53.89 | 2,548,957 |
| 2020-02-25 | $57.24 | $57.41 | $55.70 | $55.72 | $54.17 | 1,949,948 |
| 2020-02-24 | $56.37 | $57.04 | $56.14 | $56.59 | $55.01 | 1,864,334 |
| 2020-02-21 | $57.80 | $58.07 | $57.18 | $57.52 | $55.92 | 1,186,592 |
| 2020-02-20 | $58.02 | $58.46 | $57.60 | $57.97 | $56.36 | 1,612,624 |
| 2020-02-19 | $58.97 | $59.02 | $58.23 | $58.44 | $56.81 | 1,230,398 |
| 2020-02-18 | $58.17 | $58.87 | $57.84 | $58.75 | $57.11 | 1,357,546 |
| 2020-02-14 | $58.95 | $59.00 | $58.45 | $58.74 | $57.11 | 1,037,902 |
| 2020-02-13 | $59.65 | $60.06 | $59.20 | $59.73 | $58.07 | 1,210,489 |
| 2020-02-12 | $59.97 | $60.14 | $59.51 | $59.81 | $58.15 | 706,166 |
| 2020-02-11 | $59.46 | $60.33 | $59.23 | $59.54 | $57.88 | 1,179,762 |
| 2020-02-10 | $58.65 | $59.22 | $58.65 | $58.85 | $57.21 | 631,990 |
| 2020-02-07 | $59.22 | $59.42 | $58.73 | $58.76 | $57.12 | 948,710 |
| 2020-02-06 | $59.38 | $59.62 | $59.13 | $59.58 | $57.92 | 1,032,773 |
| 2020-02-05 | $59.78 | $59.79 | $58.68 | $58.98 | $57.34 | 1,759,547 |
| 2020-02-04 | $58.52 | $59.44 | $58.51 | $58.95 | $57.31 | 1,770,384 |
| 2020-02-03 | $57.21 | $57.71 | $57.07 | $57.56 | $55.96 | 1,743,955 |
| 2020-01-31 | $57.34 | $57.61 | $56.94 | $57.28 | $55.69 | 2,356,965 |
| 2020-01-30 | $57.71 | $57.84 | $57.20 | $57.59 | $55.99 | 1,508,848 |
| 2020-01-29 | $58.54 | $58.54 | $57.82 | $58.11 | $56.49 | 2,261,119 |
| 2020-01-28 | $58.20 | $58.43 | $57.47 | $58.00 | $56.39 | 1,667,487 |
| 2020-01-27 | $58.32 | $58.37 | $57.91 | $58.06 | $56.44 | 1,081,351 |
| 2020-01-24 | $59.35 | $59.98 | $59.01 | $59.23 | $57.58 | 1,549,138 |
| 2020-01-23 | $59.08 | $59.27 | $58.65 | $58.74 | $57.11 | 1,506,636 |
| 2020-01-22 | $59.59 | $59.97 | $58.80 | $58.90 | $57.26 | 2,249,328 |
| 2020-01-21 | $60.95 | $60.95 | $58.97 | $59.09 | $57.45 | 2,682,372 |
| 2020-01-17 | $61.70 | $61.86 | $61.35 | $61.74 | $60.02 | 1,156,105 |
| 2020-01-16 | $62.81 | $62.81 | $61.59 | $61.64 | $59.92 | 1,721,302 |
| 2020-01-15 | $62.92 | $63.14 | $62.15 | $62.46 | $60.72 | 963,243 |
| 2020-01-14 | $62.85 | $63.23 | $62.53 | $62.81 | $61.06 | 1,011,199 |
| 2020-01-13 | $62.75 | $63.14 | $62.45 | $62.85 | $61.10 | 1,726,225 |
| 2020-01-10 | $62.71 | $62.81 | $61.88 | $61.90 | $60.18 | 1,222,418 |
| 2020-01-09 | $62.05 | $62.54 | $61.97 | $62.52 | $60.78 | 1,455,951 |
| 2020-01-08 | $60.71 | $61.63 | $60.70 | $61.34 | $59.63 | 1,744,146 |
| 2020-01-07 | $61.28 | $61.47 | $60.69 | $60.69 | $59.00 | 1,237,682 |
| 2020-01-06 | $61.00 | $61.31 | $60.37 | $60.91 | $59.21 | 2,322,961 |
| 2020-01-03 | $62.93 | $63.09 | $61.96 | $62.01 | $60.28 | 1,491,677 |
| 2020-01-02 | $63.86 | $64.19 | $63.30 | $63.70 | $61.93 | 1,115,663 |
| 2019-12-31 | $62.82 | $63.40 | $62.73 | $63.37 | $61.61 | 514,273 |
| 2019-12-30 | $63.52 | $63.70 | $62.79 | $62.94 | $61.19 | 980,230 |
| 2019-12-27 | $63.64 | $63.69 | $62.97 | $63.11 | $61.35 | 733,284 |
| 2019-12-26 | $62.99 | $63.64 | $62.93 | $63.30 | $61.54 | 703,680 |
| 2019-12-24 | $63.45 | $63.85 | $63.28 | $63.78 | $62.00 | 475,076 |
| 2019-12-23 | $64.41 | $64.49 | $63.64 | $63.77 | $62.00 | 994,120 |
| 2019-12-20 | $64.81 | $64.84 | $64.28 | $64.40 | $62.61 | 971,109 |
| 2019-12-19 | $64.59 | $64.81 | $64.12 | $64.15 | $62.36 | 1,031,564 |
| 2019-12-18 | $65.00 | $65.38 | $64.59 | $64.75 | $62.95 | 1,371,469 |
| 2019-12-17 | $63.89 | $64.50 | $63.82 | $64.37 | $62.58 | 1,918,106 |
| 2019-12-16 | $63.20 | $63.44 | $62.53 | $63.26 | $61.50 | 1,133,715 |
| 2019-12-13 | $63.71 | $64.00 | $63.39 | $63.45 | $61.68 | 1,214,984 |
| 2019-12-12 | $63.78 | $63.96 | $63.32 | $63.44 | $61.67 | 980,145 |
| 2019-12-11 | $62.98 | $63.20 | $62.55 | $63.19 | $61.43 | 1,195,781 |
| 2019-12-10 | $62.65 | $63.22 | $62.48 | $62.98 | $61.23 | 1,526,964 |
| 2019-12-09 | $62.30 | $62.45 | $61.95 | $62.30 | $60.57 | 957,522 |
| 2019-12-06 | $62.40 | $62.41 | $61.56 | $62.39 | $60.65 | 1,232,917 |
| 2019-12-05 | $62.23 | $62.51 | $61.80 | $62.43 | $60.69 | 1,149,167 |
| 2019-12-04 | $61.87 | $62.60 | $61.87 | $62.38 | $60.64 | 1,411,243 |
| 2019-12-03 | $61.37 | $61.84 | $61.21 | $61.61 | $59.90 | 896,440 |
| 2019-12-02 | $61.82 | $62.00 | $61.41 | $61.97 | $60.25 | 1,101,082 |
| 2019-11-29 | $62.55 | $62.55 | $61.34 | $61.75 | $60.03 | 938,490 |
| 2019-11-27 | $62.72 | $63.47 | $62.47 | $63.39 | $61.63 | 1,012,383 |
| 2019-11-26 | $62.11 | $62.77 | $62.10 | $62.73 | $60.98 | 940,589 |
| 2019-11-25 | $62.00 | $62.46 | $61.96 | $62.39 | $60.65 | 1,701,543 |
| 2019-11-22 | $61.50 | $61.91 | $61.38 | $61.61 | $59.90 | 788,203 |
| 2019-11-21 | $61.90 | $62.01 | $61.43 | $61.69 | $59.97 | 1,709,389 |
| 2019-11-20 | $61.24 | $62.10 | $61.24 | $61.77 | $60.05 | 1,058,268 |
| 2019-11-19 | $61.51 | $61.62 | $61.12 | $61.42 | $59.71 | 1,256,767 |
| 2019-11-18 | $61.80 | $61.88 | $61.31 | $61.39 | $59.68 | 1,105,595 |
| 2019-11-15 | $62.30 | $62.48 | $61.72 | $61.96 | $60.24 | 911,019 |
| 2019-11-14 | $61.50 | $62.20 | $61.44 | $62.09 | $60.36 | 1,348,180 |
| 2019-11-13 | $61.30 | $61.88 | $61.07 | $61.50 | $59.79 | 977,519 |
| 2019-11-12 | $61.91 | $62.24 | $61.54 | $61.57 | $59.86 | 1,024,368 |
| 2019-11-11 | $61.91 | $62.40 | $61.81 | $61.85 | $60.13 | 576,264 |
| 2019-11-08 | $62.13 | $62.40 | $61.74 | $61.81 | $60.09 | 1,133,440 |
| 2019-11-07 | $62.80 | $63.01 | $62.17 | $62.27 | $60.54 | 951,871 |
| 2019-11-06 | $61.32 | $62.19 | $60.86 | $62.11 | $60.38 | 1,110,218 |
| 2019-11-05 | $61.75 | $61.95 | $60.93 | $60.99 | $59.29 | 2,070,189 |
| 2019-11-04 | $61.57 | $61.82 | $61.06 | $61.64 | $59.92 | 1,164,081 |
| 2019-11-01 | $61.70 | $61.77 | $60.99 | $61.57 | $59.86 | 1,570,587 |
| 2019-10-31 | $60.81 | $61.24 | $60.67 | $61.09 | $59.39 | 2,159,224 |
| 2019-10-30 | $60.75 | $61.26 | $60.48 | $61.23 | $59.53 | 1,548,374 |
| 2019-10-29 | $60.16 | $60.97 | $60.16 | $60.75 | $59.06 | 1,563,287 |
| 2019-10-28 | $60.49 | $60.81 | $60.05 | $60.09 | $58.42 | 1,437,465 |
| 2019-10-25 | $59.67 | $60.38 | $59.38 | $60.10 | $58.43 | 2,180,290 |
| 2019-10-24 | $59.33 | $59.95 | $59.17 | $59.93 | $58.26 | 2,122,563 |
| 2019-10-23 | $58.90 | $59.38 | $58.82 | $59.37 | $57.72 | 1,864,559 |
| 2019-10-22 | $58.92 | $59.40 | $58.65 | $58.78 | $57.14 | 1,553,526 |
| 2019-10-21 | $57.27 | $58.78 | $57.13 | $58.61 | $56.98 | 1,242,254 |
| 2019-10-18 | $57.84 | $58.09 | $56.97 | $57.07 | $55.48 | 1,162,183 |
| 2019-10-17 | $57.53 | $58.23 | $57.53 | $57.70 | $56.09 | 1,503,723 |
| 2019-10-16 | $56.92 | $57.55 | $56.54 | $57.33 | $55.73 | 1,657,834 |
| 2019-10-15 | $56.21 | $57.26 | $55.78 | $57.03 | $55.44 | 1,700,830 |
| 2019-10-14 | $55.84 | $55.98 | $55.36 | $55.81 | $54.26 | 851,066 |
| 2019-10-11 | $56.59 | $56.84 | $55.87 | $56.04 | $54.48 | 1,030,533 |
| 2019-10-10 | $56.33 | $56.43 | $55.74 | $56.42 | $54.85 | 1,734,083 |
| 2019-10-09 | $56.80 | $57.19 | $56.70 | $56.78 | $55.20 | 1,350,790 |
| 2019-10-08 | $55.64 | $55.94 | $55.55 | $55.93 | $54.37 | 2,547,460 |
| 2019-10-07 | $54.93 | $55.84 | $54.85 | $55.81 | $54.26 | 2,235,053 |
| 2019-10-04 | $55.85 | $56.00 | $54.66 | $55.22 | $53.68 | 3,012,283 |
| 2019-10-03 | $56.72 | $57.64 | $56.47 | $57.62 | $56.02 | 1,836,001 |
| 2019-10-02 | $56.77 | $57.00 | $56.32 | $56.47 | $54.90 | 1,803,138 |
| 2019-10-01 | $57.43 | $57.53 | $56.64 | $57.42 | $55.82 | 1,533,863 |
| 2019-09-30 | $57.81 | $58.00 | $56.78 | $57.05 | $55.46 | 2,053,109 |
| 2019-09-27 | $59.74 | $59.75 | $57.79 | $58.25 | $56.63 | 2,649,173 |
| 2019-09-26 | $58.74 | $59.43 | $58.34 | $59.02 | $57.38 | 3,006,034 |
| 2019-09-25 | $115.00 | $115.04 | $113.43 | $115.01 | $55.90 | 4,906,386 |
| 2019-09-24 | $117.60 | $118.57 | $115.69 | $115.82 | $56.30 | 3,632,062 |
| 2019-09-23 | $117.00 | $118.48 | $115.46 | $118.36 | $57.53 | 4,796,232 |
| 2019-09-20 | $112.08 | $112.98 | $111.51 | $112.18 | $54.53 | 6,356,686 |
| 2019-09-19 | $102.51 | $103.51 | $102.05 | $102.55 | $49.85 | 1,451,158 |
| 2019-09-18 | $103.00 | $103.74 | $102.17 | $102.91 | $50.02 | 1,249,038 |
| 2019-09-17 | $103.00 | $104.33 | $102.55 | $103.86 | $50.48 | 1,018,130 |
| 2019-09-16 | $104.07 | $104.59 | $103.38 | $103.85 | $50.48 | 1,346,006 |
| 2019-09-13 | $105.50 | $106.08 | $104.75 | $104.97 | $51.02 | 1,604,654 |
| 2019-09-12 | $106.19 | $106.32 | $104.65 | $104.92 | $51.00 | 2,780,674 |
| 2019-09-11 | $104.48 | $105.22 | $104.05 | $105.00 | $51.04 | 2,880,394 |
| 2019-09-10 | $104.68 | $104.68 | $103.23 | $103.73 | $50.42 | 1,406,720 |
| 2019-09-09 | $104.35 | $105.76 | $104.00 | $104.33 | $50.71 | 1,635,300 |
| 2019-09-06 | $103.99 | $105.58 | $103.99 | $104.31 | $50.70 | 3,264,596 |
| 2019-09-05 | $106.01 | $106.36 | $102.94 | $103.57 | $50.34 | 4,577,730 |
| 2019-09-04 | $106.92 | $106.92 | $105.33 | $105.34 | $51.20 | 3,260,492 |
| 2019-09-03 | $106.64 | $106.74 | $104.95 | $105.01 | $51.04 | 1,516,464 |
| 2019-08-30 | $107.83 | $108.47 | $107.52 | $107.80 | $52.40 | 1,552,380 |
| 2019-08-29 | $106.61 | $107.31 | $106.20 | $106.94 | $51.98 | 1,043,096 |
| 2019-08-28 | $107.67 | $107.67 | $106.35 | $106.94 | $51.98 | 1,336,002 |
| 2019-08-27 | $107.30 | $108.56 | $107.29 | $108.00 | $52.50 | 2,682,938 |
| 2019-08-26 | $109.05 | $109.18 | $106.76 | $107.00 | $52.01 | 4,370,364 |
| 2019-08-23 | $106.76 | $108.34 | $105.74 | $106.14 | $51.59 | 4,554,096 |
| 2019-08-22 | $107.92 | $108.00 | $105.29 | $105.36 | $51.21 | 2,936,506 |
| 2019-08-21 | $110.00 | $110.00 | $109.30 | $109.35 | $53.15 | 1,746,060 |
| 2019-08-20 | $109.69 | $109.86 | $108.92 | $109.39 | $53.17 | 1,340,736 |
| 2019-08-19 | $110.31 | $110.75 | $108.88 | $108.88 | $52.92 | 1,057,200 |
| 2019-08-16 | $110.02 | $110.75 | $109.29 | $110.50 | $53.71 | 1,544,934 |
| 2019-08-15 | $109.20 | $109.99 | $108.98 | $109.74 | $53.34 | 1,037,398 |
| 2019-08-14 | $110.86 | $110.89 | $108.84 | $109.10 | $53.03 | 1,505,838 |
| 2019-08-13 | $111.07 | $111.40 | $110.21 | $111.10 | $54.00 | 1,637,656 |
| 2019-08-12 | $112.39 | $113.37 | $112.00 | $112.98 | $54.92 | 989,500 |
| 2019-08-09 | $114.00 | $114.57 | $112.85 | $112.87 | $54.86 | 1,645,156 |
| 2019-08-08 | $113.37 | $114.44 | $112.46 | $112.59 | $54.73 | 2,819,582 |
| 2019-08-07 | $110.67 | $112.06 | $110.12 | $110.92 | $53.92 | 2,326,348 |
| 2019-08-06 | $110.55 | $112.18 | $110.55 | $111.79 | $54.34 | 1,289,638 |
| 2019-08-05 | $111.11 | $111.35 | $109.13 | $109.44 | $53.20 | 2,229,418 |
| 2019-08-02 | $113.58 | $114.41 | $113.54 | $113.82 | $55.33 | 1,317,106 |
| 2019-08-01 | $114.54 | $116.21 | $113.98 | $114.58 | $55.70 | 1,210,710 |
| 2019-07-31 | $114.39 | $115.43 | $114.34 | $114.98 | $55.89 | 2,325,226 |
| 2019-07-30 | $114.89 | $114.99 | $113.65 | $113.90 | $55.26 | 1,596,362 |
| 2019-07-29 | $115.21 | $115.33 | $114.33 | $115.00 | $55.79 | 1,262,192 |
| 2019-07-26 | $116.85 | $116.85 | $115.10 | $115.16 | $55.87 | 1,922,604 |
| 2019-07-25 | $117.38 | $117.79 | $116.29 | $116.41 | $56.48 | 1,419,962 |
| 2019-07-24 | $115.95 | $117.75 | $115.86 | $116.85 | $56.69 | 1,899,892 |
| 2019-07-23 | $116.61 | $117.16 | $114.20 | $115.31 | $55.94 | 4,125,468 |
| 2019-07-22 | $121.09 | $121.49 | $116.86 | $117.50 | $57.01 | 3,421,198 |
| 2019-07-19 | $125.40 | $125.51 | $121.90 | $123.36 | $59.85 | 2,090,778 |
| 2019-07-18 | $126.14 | $127.35 | $125.73 | $127.08 | $61.65 | 1,071,698 |
| 2019-07-17 | $125.45 | $125.96 | $124.86 | $125.92 | $61.09 | 793,860 |
| 2019-07-16 | $126.17 | $126.22 | $125.13 | $125.25 | $60.77 | 896,470 |
| 2019-07-15 | $126.43 | $127.14 | $125.75 | $125.93 | $61.10 | 1,045,862 |
| 2019-07-12 | $127.50 | $127.57 | $125.73 | $125.95 | $61.11 | 996,750 |
| 2019-07-11 | $126.95 | $128.27 | $126.57 | $128.05 | $62.13 | 1,142,706 |
| 2019-07-10 | $125.50 | $127.45 | $125.09 | $126.77 | $61.50 | 1,949,642 |
| 2019-07-09 | $125.70 | $125.70 | $124.05 | $124.42 | $60.36 | 1,925,686 |
| 2019-07-08 | $127.65 | $127.90 | $126.18 | $126.20 | $61.23 | 1,811,388 |
| 2019-07-05 | $131.38 | $131.74 | $129.19 | $129.79 | $62.97 | 1,354,622 |
| 2019-07-03 | $130.90 | $131.70 | $130.68 | $131.31 | $63.71 | 419,748 |
| 2019-07-02 | $131.18 | $131.78 | $130.00 | $131.30 | $63.70 | 903,998 |
| 2019-07-01 | $130.85 | $131.29 | $129.58 | $130.97 | $63.54 | 1,236,232 |
| 2019-06-28 | $129.16 | $130.09 | $128.46 | $130.04 | $63.09 | 1,489,538 |
| 2019-06-27 | $127.80 | $128.94 | $127.80 | $128.77 | $62.47 | 896,002 |
| 2019-06-26 | $128.25 | $128.50 | $127.50 | $127.79 | $62.00 | 1,791,710 |
| 2019-06-25 | $127.91 | $128.00 | $126.80 | $127.54 | $61.88 | 1,173,630 |
| 2019-06-24 | $126.90 | $128.28 | $126.73 | $127.53 | $61.87 | 986,892 |
| 2019-06-21 | $127.80 | $127.80 | $125.63 | $126.81 | $61.52 | 1,213,604 |
| 2019-06-20 | $127.51 | $128.77 | $127.40 | $128.76 | $62.47 | 998,714 |
| 2019-06-19 | $126.56 | $126.87 | $125.57 | $126.65 | $61.45 | 1,234,058 |
| 2019-06-18 | $127.71 | $128.25 | $126.60 | $126.81 | $61.52 | 1,203,974 |
| 2019-06-17 | $128.04 | $128.55 | $126.89 | $127.05 | $61.64 | 1,008,352 |
| 2019-06-14 | $127.14 | $128.77 | $127.07 | $128.30 | $62.25 | 823,998 |
| 2019-06-13 | $128.82 | $128.82 | $127.00 | $127.45 | $61.83 | 936,058 |
| 2019-06-12 | $129.66 | $129.71 | $127.85 | $128.29 | $62.24 | 1,799,808 |
| 2019-06-11 | $128.84 | $130.39 | $128.03 | $130.16 | $63.15 | 1,705,442 |
| 2019-06-10 | $129.00 | $129.60 | $128.11 | $128.63 | $62.41 | 1,663,786 |
| 2019-06-07 | $128.26 | $129.19 | $127.31 | $128.75 | $62.46 | 940,260 |
| 2019-06-06 | $127.00 | $127.87 | $125.88 | $127.74 | $61.97 | 1,607,978 |
| 2019-06-05 | $127.74 | $128.80 | $126.81 | $128.03 | $62.12 | 1,436,570 |
| 2019-06-04 | $126.60 | $127.27 | $124.52 | $127.26 | $61.74 | 2,213,998 |
| 2019-06-03 | $125.00 | $127.31 | $125.00 | $126.04 | $61.15 | 1,389,896 |
| 2019-05-31 | $123.00 | $124.19 | $122.73 | $124.16 | $60.24 | 902,390 |
| 2019-05-30 | $124.19 | $124.72 | $123.64 | $123.96 | $60.14 | 900,318 |
| 2019-05-29 | $123.56 | $123.79 | $122.43 | $123.28 | $59.81 | 1,199,842 |
| 2019-05-28 | $122.74 | $124.28 | $122.74 | $124.02 | $60.17 | 1,750,840 |
| 2019-05-24 | $120.90 | $123.30 | $120.84 | $122.72 | $59.54 | 1,505,580 |
| 2019-05-23 | $119.70 | $119.98 | $119.00 | $119.40 | $57.93 | 2,049,218 |
| 2019-05-22 | $123.00 | $123.34 | $122.45 | $122.71 | $59.53 | 1,293,664 |
| 2019-05-21 | $122.77 | $123.05 | $121.21 | $123.00 | $59.68 | 1,864,666 |
| 2019-05-20 | $120.53 | $124.55 | $120.32 | $123.88 | $60.10 | 4,291,150 |
| 2019-05-17 | $117.52 | $118.31 | $116.50 | $116.90 | $56.72 | 2,165,562 |
| 2019-05-16 | $116.00 | $117.54 | $115.90 | $117.02 | $56.77 | 1,562,484 |
| 2019-05-15 | $115.86 | $116.27 | $114.73 | $114.89 | $55.74 | 1,099,482 |
| 2019-05-14 | $116.30 | $117.19 | $115.18 | $116.17 | $56.36 | 897,188 |
| 2019-05-13 | $115.45 | $115.69 | $114.32 | $115.46 | $56.02 | 866,456 |
| 2019-05-10 | $116.16 | $117.55 | $115.88 | $117.12 | $56.82 | 925,744 |
| 2019-05-09 | $114.97 | $116.14 | $114.25 | $115.90 | $56.23 | 1,041,924 |
| 2019-05-08 | $116.84 | $116.84 | $115.11 | $115.56 | $56.07 | 1,414,300 |
| 2019-05-07 | $117.67 | $118.08 | $116.95 | $117.36 | $56.94 | 1,513,852 |
| 2019-05-06 | $118.10 | $118.71 | $117.22 | $118.43 | $57.46 | 928,794 |
| 2019-05-03 | $119.60 | $120.64 | $119.16 | $119.89 | $58.17 | 1,452,282 |
| 2019-05-02 | $117.68 | $119.83 | $117.32 | $119.28 | $57.87 | 1,298,610 |
| 2019-05-01 | $115.21 | $117.57 | $114.74 | $116.20 | $56.38 | 1,242,802 |
| 2019-04-30 | $115.01 | $115.60 | $114.47 | $114.65 | $55.62 | 1,471,066 |
| 2019-04-29 | $115.09 | $115.57 | $113.97 | $114.54 | $55.57 | 907,076 |
| 2019-04-26 | $115.12 | $115.85 | $114.75 | $115.19 | $55.89 | 1,019,324 |
| 2019-04-25 | $114.91 | $115.29 | $113.52 | $114.84 | $55.72 | 1,969,454 |
| 2019-04-24 | $114.62 | $116.23 | $114.38 | $116.00 | $56.28 | 1,554,314 |
| 2019-04-23 | $114.13 | $114.58 | $113.05 | $114.17 | $55.39 | 1,322,556 |
| 2019-04-22 | $113.90 | $115.37 | $113.03 | $115.10 | $55.84 | 1,183,702 |
| 2019-04-18 | $115.14 | $115.99 | $114.89 | $115.92 | $56.24 | 1,073,934 |
| 2019-04-17 | $115.88 | $116.11 | $114.62 | $115.44 | $56.01 | 1,345,336 |
| 2019-04-16 | $114.58 | $115.64 | $114.44 | $115.43 | $56.00 | 643,410 |
| 2019-04-15 | $113.73 | $114.28 | $113.40 | $114.14 | $55.38 | 876,564 |
| 2019-04-12 | $113.41 | $113.49 | $113.06 | $113.43 | $55.03 | 880,338 |
| 2019-04-11 | $113.25 | $113.68 | $112.47 | $112.92 | $54.78 | 834,184 |
| 2019-04-10 | $112.63 | $113.05 | $111.80 | $113.03 | $54.84 | 2,023,760 |
| 2019-04-09 | $113.29 | $114.44 | $112.97 | $114.06 | $55.34 | 1,293,948 |
| 2019-04-08 | $113.40 | $114.27 | $113.12 | $114.25 | $55.43 | 962,290 |
| 2019-04-05 | $114.85 | $115.13 | $114.15 | $114.28 | $55.44 | 781,916 |
| 2019-04-04 | $114.79 | $114.84 | $113.74 | $114.10 | $55.36 | 1,305,770 |
| 2019-04-03 | $115.79 | $116.06 | $115.14 | $115.32 | $55.95 | 967,502 |
| 2019-04-02 | $115.15 | $116.09 | $114.76 | $115.59 | $56.08 | 1,290,904 |
| 2019-04-01 | $116.16 | $116.25 | $114.20 | $115.30 | $55.94 | 984,750 |
| 2019-03-29 | $114.40 | $115.91 | $114.13 | $115.91 | $56.24 | 1,749,594 |
| 2019-03-28 | $113.91 | $114.26 | $113.56 | $113.63 | $55.13 | 850,986 |
| 2019-03-27 | $114.25 | $114.28 | $113.11 | $114.21 | $55.41 | 1,131,522 |
| 2019-03-26 | $113.90 | $115.16 | $113.89 | $114.95 | $55.77 | 1,209,352 |
| 2019-03-25 | $112.92 | $113.34 | $111.89 | $112.17 | $54.42 | 1,583,336 |
| 2019-03-22 | $112.94 | $113.26 | $112.24 | $112.32 | $54.49 | 1,094,610 |
| 2019-03-21 | $113.61 | $114.35 | $113.42 | $113.84 | $55.23 | 906,418 |
| 2019-03-20 | $113.90 | $114.84 | $113.67 | $113.98 | $55.30 | 1,547,330 |
| 2019-03-19 | $113.70 | $113.84 | $112.38 | $112.50 | $54.58 | 1,409,892 |
| 2019-03-18 | $112.73 | $113.89 | $112.56 | $113.53 | $55.08 | 1,180,126 |
| 2019-03-15 | $111.25 | $112.56 | $111.25 | $111.98 | $54.33 | 1,367,424 |
| 2019-03-14 | $109.91 | $110.52 | $109.72 | $110.45 | $53.59 | 1,151,538 |
| 2019-03-13 | $109.10 | $110.86 | $109.00 | $110.44 | $53.58 | 1,881,304 |
| 2019-03-12 | $106.93 | $108.23 | $106.78 | $107.91 | $52.35 | 1,696,506 |
| 2019-03-11 | $104.68 | $106.45 | $104.68 | $106.25 | $51.55 | 2,327,834 |
| 2019-03-08 | $103.11 | $104.13 | $103.11 | $103.98 | $50.45 | 1,188,592 |
| 2019-03-07 | $103.42 | $103.42 | $102.57 | $102.75 | $49.85 | 1,037,408 |
| 2019-03-06 | $102.31 | $103.28 | $101.62 | $102.98 | $49.96 | 2,458,602 |
| 2019-03-05 | $101.16 | $102.66 | $101.16 | $102.38 | $49.67 | 1,227,084 |
| 2019-03-04 | $100.05 | $100.49 | $99.55 | $100.44 | $48.73 | 1,175,792 |
| 2019-03-01 | $100.56 | $100.97 | $99.60 | $100.44 | $48.73 | 1,525,062 |
| 2019-02-28 | $100.26 | $101.62 | $100.10 | $101.12 | $49.06 | 1,924,606 |
| 2019-02-27 | $99.94 | $100.47 | $99.10 | $100.34 | $48.68 | 845,956 |
| 2019-02-26 | $100.70 | $101.23 | $100.16 | $100.82 | $48.91 | 970,496 |
| 2019-02-25 | $100.54 | $102.42 | $100.54 | $101.87 | $49.42 | 1,121,744 |
| 2019-02-22 | $99.79 | $100.65 | $99.50 | $100.24 | $48.63 | 1,178,368 |
| 2019-02-21 | $99.67 | $100.52 | $99.43 | $100.08 | $48.56 | 879,662 |
| 2019-02-20 | $99.33 | $99.90 | $99.14 | $99.65 | $48.35 | 1,705,738 |
| 2019-02-19 | $99.24 | $99.47 | $98.06 | $98.34 | $47.71 | 2,083,140 |
| 2019-02-15 | $99.79 | $100.37 | $98.99 | $100.18 | $48.60 | 1,558,500 |
| 2019-02-14 | $100.22 | $100.74 | $100.04 | $100.23 | $48.63 | 1,405,444 |
| 2019-02-13 | $101.73 | $101.73 | $100.69 | $101.39 | $49.19 | 1,376,434 |
| 2019-02-12 | $101.70 | $102.08 | $101.45 | $101.99 | $49.48 | 1,449,034 |
| 2019-02-11 | $101.07 | $102.10 | $100.30 | $100.55 | $48.78 | 1,024,282 |
| 2019-02-08 | $100.45 | $101.05 | $100.02 | $100.29 | $48.66 | 767,718 |
| 2019-02-07 | $100.09 | $100.77 | $100.06 | $100.59 | $48.80 | 1,649,092 |
| 2019-02-06 | $99.97 | $100.57 | $99.53 | $100.26 | $48.64 | 674,622 |
| 2019-02-05 | $99.57 | $99.99 | $99.02 | $99.84 | $48.44 | 817,684 |
| 2019-02-04 | $98.97 | $99.19 | $97.95 | $99.06 | $48.06 | 1,099,102 |
| 2019-02-01 | $98.16 | $99.32 | $97.94 | $99.06 | $48.06 | 1,463,126 |
| 2019-01-31 | $96.82 | $98.73 | $96.55 | $98.22 | $47.65 | 1,864,698 |
| 2019-01-30 | $96.41 | $96.41 | $94.50 | $95.74 | $46.45 | 2,743,490 |
| 2019-01-29 | $97.60 | $97.80 | $96.08 | $96.50 | $46.82 | 1,693,518 |
| 2019-01-28 | $99.01 | $99.01 | $97.95 | $98.16 | $47.62 | 1,351,580 |
| 2019-01-25 | $99.85 | $100.20 | $99.01 | $99.14 | $48.10 | 1,468,720 |
| 2019-01-24 | $100.44 | $100.68 | $99.18 | $99.25 | $48.15 | 3,367,920 |
| 2019-01-23 | $101.70 | $101.86 | $100.27 | $100.37 | $48.70 | 1,572,644 |
| 2019-01-22 | $102.60 | $103.20 | $101.33 | $101.92 | $49.45 | 1,779,364 |
| 2019-01-18 | $102.77 | $103.42 | $102.38 | $103.35 | $50.14 | 1,235,958 |
| 2019-01-17 | $102.23 | $103.07 | $102.11 | $102.87 | $49.91 | 1,010,096 |
| 2019-01-16 | $102.04 | $103.11 | $101.48 | $102.20 | $49.58 | 1,254,430 |
| 2019-01-15 | $101.42 | $102.27 | $101.34 | $102.27 | $49.62 | 1,132,592 |
| 2019-01-14 | $101.86 | $101.86 | $100.81 | $100.86 | $48.93 | 1,183,294 |
| 2019-01-11 | $102.12 | $102.95 | $102.01 | $102.64 | $49.80 | 704,784 |
| 2019-01-10 | $102.72 | $102.92 | $102.01 | $102.68 | $49.82 | 797,112 |
| 2019-01-09 | $103.71 | $103.83 | $102.31 | $102.90 | $49.92 | 1,895,500 |
| 2019-01-08 | $102.35 | $104.10 | $102.11 | $103.81 | $50.36 | 1,693,490 |
| 2019-01-07 | $103.08 | $103.41 | $102.37 | $103.05 | $50.00 | 1,118,002 |
| 2019-01-04 | $102.39 | $103.95 | $102.28 | $103.58 | $50.25 | 1,104,624 |
| 2019-01-03 | $102.12 | $102.57 | $101.59 | $101.82 | $49.40 | 947,912 |
| 2019-01-02 | $102.77 | $103.85 | $102.77 | $103.67 | $50.30 | 824,740 |
| 2018-12-31 | $103.59 | $103.78 | $102.01 | $103.59 | $50.26 | 1,112,184 |
| 2018-12-28 | $102.40 | $104.01 | $102.00 | $103.14 | $50.04 | 1,037,430 |
| 2018-12-27 | $100.79 | $102.45 | $100.76 | $102.26 | $49.61 | 1,601,866 |
| 2018-12-26 | $101.03 | $102.53 | $101.03 | $101.99 | $49.48 | 1,282,922 |
| 2018-12-24 | $100.18 | $101.10 | $99.65 | $100.20 | $48.61 | 635,204 |
| 2018-12-21 | $102.11 | $102.17 | $100.28 | $100.40 | $48.71 | 1,535,088 |
| 2018-12-20 | $103.86 | $104.50 | $102.53 | $102.80 | $49.87 | 1,622,522 |
| 2018-12-19 | $102.65 | $103.98 | $102.20 | $103.11 | $50.03 | 2,579,780 |
| 2018-12-18 | $102.47 | $103.09 | $102.39 | $102.59 | $49.77 | 2,247,066 |
| 2018-12-17 | $101.19 | $102.34 | $100.70 | $101.00 | $49.00 | 1,625,720 |
| 2018-12-14 | $99.59 | $100.88 | $99.09 | $100.44 | $48.73 | 1,569,894 |
| 2018-12-13 | $99.09 | $101.02 | $99.00 | $100.76 | $48.89 | 2,372,214 |
| 2018-12-12 | $97.90 | $99.49 | $97.70 | $98.67 | $47.87 | 2,669,164 |
| 2018-12-11 | $96.71 | $97.00 | $95.06 | $95.56 | $46.36 | 1,810,360 |
| 2018-12-10 | $97.93 | $97.94 | $94.06 | $95.28 | $46.23 | 3,310,830 |
| 2018-12-07 | $100.67 | $101.22 | $99.95 | $100.46 | $48.74 | 1,674,418 |
| 2018-12-06 | $99.13 | $102.01 | $98.73 | $101.86 | $49.42 | 2,806,516 |
| 2018-12-04 | $99.47 | $99.92 | $98.81 | $99.29 | $48.17 | 1,810,386 |
| 2018-12-03 | $101.47 | $101.47 | $99.95 | $100.18 | $48.60 | 1,613,508 |
| 2018-11-30 | $101.66 | $102.27 | $101.27 | $101.42 | $49.21 | 1,542,604 |
| 2018-11-29 | $101.13 | $102.50 | $100.76 | $101.75 | $49.37 | 1,892,316 |
| 2018-11-28 | $98.25 | $100.19 | $98.17 | $99.94 | $48.49 | 1,640,044 |
| 2018-11-27 | $97.36 | $98.08 | $97.11 | $97.24 | $47.18 | 1,401,042 |
| 2018-11-26 | $97.19 | $97.50 | $96.77 | $97.14 | $47.13 | 1,242,624 |
| 2018-11-23 | $96.10 | $96.59 | $95.57 | $96.34 | $46.74 | 662,002 |
| 2018-11-21 | $96.24 | $97.00 | $95.54 | $96.26 | $46.70 | 1,113,126 |
| 2018-11-20 | $95.55 | $96.36 | $94.76 | $94.80 | $45.99 | 1,652,392 |
| 2018-11-19 | $95.39 | $96.38 | $95.10 | $96.03 | $46.59 | 1,497,718 |
| 2018-11-16 | $94.98 | $96.09 | $94.28 | $95.34 | $46.26 | 1,110,090 |
| 2018-11-15 | $93.36 | $95.18 | $93.36 | $95.12 | $46.15 | 1,139,966 |
| 2018-11-14 | $93.54 | $94.42 | $92.70 | $93.49 | $45.36 | 1,765,256 |
| 2018-11-13 | $90.44 | $92.22 | $90.40 | $92.14 | $44.70 | 2,082,534 |
| 2018-11-12 | $91.38 | $91.38 | $88.67 | $89.64 | $43.49 | 1,708,466 |
| 2018-11-09 | $91.51 | $92.62 | $91.06 | $92.05 | $44.66 | 1,416,102 |
| 2018-11-08 | $92.22 | $92.76 | $91.82 | $92.16 | $44.71 | 1,078,374 |
| 2018-11-07 | $91.88 | $92.59 | $91.36 | $92.28 | $44.77 | 1,027,256 |
| 2018-11-06 | $90.12 | $91.45 | $90.05 | $90.91 | $44.11 | 903,860 |
| 2018-11-05 | $91.38 | $91.87 | $90.07 | $90.72 | $44.01 | 1,088,878 |
| 2018-11-02 | $90.51 | $92.06 | $90.17 | $91.25 | $44.27 | 3,089,448 |
| 2018-11-01 | $89.00 | $89.05 | $88.26 | $89.04 | $43.20 | 2,634,292 |
| 2018-10-31 | $88.08 | $89.62 | $88.08 | $88.91 | $43.14 | 2,299,252 |
| 2018-10-30 | $88.47 | $88.74 | $87.28 | $87.82 | $42.61 | 1,168,380 |
| 2018-10-29 | $89.45 | $89.74 | $87.44 | $87.88 | $42.64 | 1,862,262 |
| 2018-10-26 | $90.46 | $91.68 | $89.99 | $90.97 | $44.14 | 858,048 |
| 2018-10-25 | $89.94 | $92.00 | $89.28 | $91.71 | $44.49 | 1,780,816 |
| 2018-10-24 | $91.33 | $91.50 | $89.66 | $89.78 | $43.56 | 1,840,068 |
| 2018-10-23 | $88.23 | $91.98 | $87.63 | $91.68 | $44.48 | 3,143,186 |
| 2018-10-22 | $88.88 | $89.73 | $88.46 | $88.87 | $43.12 | 995,028 |
| 2018-10-19 | $88.54 | $88.94 | $87.31 | $87.55 | $42.48 | 1,559,858 |
| 2018-10-18 | $87.83 | $88.15 | $87.23 | $87.38 | $42.39 | 1,227,126 |
| 2018-10-17 | $89.89 | $89.89 | $87.46 | $88.14 | $42.76 | 1,800,670 |
| 2018-10-16 | $90.34 | $91.09 | $90.33 | $90.70 | $44.00 | 1,142,170 |
| 2018-10-15 | $89.81 | $90.93 | $89.28 | $89.95 | $43.64 | 1,378,514 |
| 2018-10-12 | $88.64 | $89.68 | $88.43 | $89.49 | $43.42 | 2,440,664 |
| 2018-10-11 | $86.71 | $88.06 | $85.43 | $86.17 | $41.81 | 2,872,506 |
| 2018-10-10 | $88.80 | $89.24 | $86.51 | $86.51 | $41.97 | 3,085,112 |
| 2018-10-09 | $88.39 | $88.88 | $87.73 | $87.84 | $42.62 | 1,665,232 |
| 2018-10-08 | $88.29 | $89.13 | $88.10 | $88.86 | $43.11 | 1,296,458 |
| 2018-10-05 | $90.17 | $90.27 | $88.35 | $88.53 | $42.95 | 1,524,524 |
| 2018-10-04 | $90.00 | $90.70 | $89.57 | $90.06 | $43.69 | 2,393,268 |
| 2018-10-03 | $93.48 | $93.81 | $91.67 | $91.91 | $44.59 | 1,663,108 |
| 2018-10-02 | $93.64 | $93.64 | $92.51 | $93.41 | $45.32 | 1,546,158 |
| 2018-10-01 | $95.00 | $95.32 | $93.36 | $93.61 | $45.42 | 1,880,914 |
| 2018-09-28 | $94.16 | $94.81 | $92.78 | $94.10 | $45.65 | 2,110,306 |
| 2018-09-27 | $92.86 | $93.99 | $92.86 | $93.39 | $45.31 | 1,065,498 |
| 2018-09-26 | $92.59 | $93.91 | $92.49 | $92.78 | $45.01 | 2,075,090 |
| 2018-09-25 | $92.41 | $92.68 | $91.70 | $92.34 | $44.80 | 2,060,904 |
| 2018-09-24 | $92.00 | $92.25 | $90.63 | $91.39 | $44.34 | 2,770,090 |
| 2018-09-21 | $93.90 | $94.74 | $93.17 | $93.69 | $45.45 | 2,086,964 |
| 2018-09-20 | $94.53 | $95.47 | $94.37 | $94.90 | $46.04 | 1,972,322 |
| 2018-09-19 | $93.18 | $94.10 | $92.57 | $93.87 | $45.54 | 3,236,248 |
| 2018-09-18 | $94.46 | $94.46 | $93.13 | $93.28 | $45.26 | 1,531,368 |
| 2018-09-17 | $94.99 | $95.23 | $94.41 | $94.49 | $45.84 | 953,242 |
| 2018-09-14 | $96.70 | $97.13 | $96.45 | $97.01 | $47.07 | 906,134 |
| 2018-09-13 | $96.04 | $96.66 | $95.75 | $96.44 | $46.79 | 697,928 |
| 2018-09-12 | $96.00 | $96.00 | $95.05 | $95.40 | $46.28 | 1,457,472 |
| 2018-09-11 | $95.00 | $95.42 | $93.97 | $95.02 | $46.10 | 1,560,756 |
| 2018-09-10 | $97.65 | $98.08 | $96.53 | $96.82 | $46.97 | 1,560,282 |
| 2018-09-07 | $98.44 | $98.71 | $97.99 | $98.16 | $47.62 | 1,150,108 |
| 2018-09-06 | $98.48 | $98.68 | $98.06 | $98.27 | $47.68 | 1,393,656 |
| 2018-09-05 | $98.90 | $99.00 | $98.06 | $98.39 | $47.74 | 1,165,628 |
| 2018-09-04 | $99.70 | $99.87 | $98.70 | $99.61 | $48.33 | 1,283,578 |
| 2018-08-31 | $100.40 | $101.45 | $100.15 | $101.27 | $49.13 | 919,942 |
| 2018-08-30 | $100.50 | $100.87 | $100.10 | $100.76 | $48.89 | 1,016,498 |
| 2018-08-29 | $100.57 | $101.50 | $100.40 | $101.42 | $49.21 | 1,101,462 |
| 2018-08-28 | $101.61 | $101.69 | $100.53 | $101.09 | $49.05 | 461,562 |
| 2018-08-27 | $100.29 | $101.52 | $100.21 | $101.41 | $49.20 | 860,552 |
| 2018-08-24 | $99.80 | $100.16 | $99.28 | $100.13 | $48.58 | 726,444 |
| 2018-08-23 | $100.07 | $100.62 | $99.10 | $99.17 | $48.11 | 1,208,224 |
| 2018-08-22 | $100.99 | $101.23 | $100.61 | $100.95 | $48.98 | 812,748 |
| 2018-08-21 | $100.93 | $101.87 | $100.91 | $100.96 | $48.98 | 1,061,398 |
| 2018-08-20 | $100.78 | $101.44 | $100.39 | $100.70 | $48.86 | 817,554 |
| 2018-08-17 | $99.44 | $100.24 | $99.41 | $99.99 | $48.51 | 533,170 |
| 2018-08-16 | $99.79 | $99.87 | $98.92 | $99.51 | $48.28 | 1,446,202 |
| 2018-08-15 | $99.70 | $99.90 | $98.68 | $99.15 | $48.10 | 1,850,316 |
| 2018-08-14 | $101.07 | $101.10 | $99.81 | $99.99 | $48.51 | 1,584,734 |
| 2018-08-13 | $101.09 | $101.61 | $100.19 | $100.28 | $48.65 | 1,922,434 |
| 2018-08-10 | $101.85 | $102.65 | $100.41 | $101.94 | $49.46 | 3,424,814 |
| 2018-08-09 | $104.23 | $104.48 | $103.69 | $104.22 | $50.56 | 485,256 |
| 2018-08-08 | $104.06 | $104.81 | $103.89 | $104.64 | $50.77 | 1,212,204 |
| 2018-08-07 | $103.68 | $104.35 | $102.72 | $103.82 | $50.37 | 1,580,736 |
| 2018-08-06 | $103.68 | $104.07 | $102.77 | $103.15 | $50.04 | 1,311,928 |
| 2018-08-03 | $104.01 | $104.45 | $103.78 | $103.99 | $50.45 | 1,296,772 |
| 2018-08-02 | $103.23 | $104.21 | $102.64 | $104.20 | $50.55 | 2,025,204 |
| 2018-08-01 | $104.01 | $104.39 | $103.61 | $103.67 | $50.30 | 3,502,774 |
| 2018-07-31 | $104.00 | $105.00 | $103.13 | $103.34 | $50.14 | 6,096,160 |
| 2018-07-30 | $108.75 | $109.50 | $105.32 | $106.17 | $51.51 | 2,347,720 |
| 2018-07-27 | $109.84 | $110.07 | $109.27 | $109.65 | $53.20 | 870,004 |
| 2018-07-26 | $109.40 | $110.24 | $109.10 | $109.24 | $53.00 | 949,904 |
| 2018-07-25 | $108.97 | $109.47 | $107.82 | $109.46 | $53.11 | 1,242,960 |
| 2018-07-24 | $109.57 | $109.89 | $108.10 | $108.73 | $52.75 | 923,594 |
| 2018-07-23 | $111.00 | $111.00 | $108.61 | $109.06 | $52.91 | 1,254,624 |
| 2018-07-20 | $110.25 | $111.97 | $110.00 | $111.45 | $54.07 | 1,304,968 |
| 2018-07-19 | $110.54 | $110.92 | $110.15 | $110.17 | $53.45 | 806,856 |
| 2018-07-18 | $110.89 | $111.21 | $110.29 | $110.98 | $53.84 | 555,236 |
| 2018-07-17 | $110.70 | $111.40 | $109.61 | $110.89 | $53.80 | 756,176 |
| 2018-07-16 | $110.11 | $111.30 | $109.38 | $110.67 | $53.69 | 803,202 |
| 2018-07-13 | $111.01 | $111.19 | $110.27 | $110.54 | $53.63 | 588,338 |
| 2018-07-12 | $110.00 | $112.10 | $109.73 | $111.28 | $53.99 | 1,404,716 |
| 2018-07-11 | $108.32 | $109.67 | $108.18 | $109.57 | $53.16 | 1,716,328 |
| 2018-07-10 | $107.61 | $108.87 | $107.14 | $108.75 | $52.76 | 1,402,712 |
| 2018-07-09 | $106.65 | $107.44 | $106.25 | $107.37 | $52.09 | 566,264 |
| 2018-07-06 | $106.18 | $106.55 | $105.58 | $106.22 | $51.53 | 966,772 |
| 2018-07-05 | $105.60 | $106.22 | $104.84 | $106.07 | $51.46 | 700,844 |
| 2018-07-03 | $103.90 | $105.31 | $103.87 | $104.53 | $50.71 | 784,716 |
| 2018-07-02 | $104.02 | $104.65 | $103.31 | $103.87 | $50.39 | 851,868 |
| 2018-06-29 | $105.77 | $106.57 | $104.55 | $105.02 | $50.95 | 1,207,234 |
| 2018-06-28 | $105.11 | $105.87 | $103.92 | $105.64 | $51.25 | 1,052,090 |
| 2018-06-27 | $106.02 | $106.89 | $105.11 | $105.17 | $51.02 | 1,080,976 |
| 2018-06-26 | $105.63 | $106.07 | $104.90 | $105.61 | $51.24 | 795,282 |
| 2018-06-25 | $106.00 | $106.42 | $104.57 | $105.66 | $51.26 | 988,068 |
| 2018-06-22 | $105.90 | $107.09 | $105.80 | $106.78 | $51.81 | 803,552 |
| 2018-06-21 | $105.10 | $105.54 | $104.51 | $105.19 | $51.03 | 1,046,598 |
| 2018-06-20 | $104.29 | $105.34 | $103.23 | $105.18 | $51.03 | 1,170,618 |
| 2018-06-19 | $103.02 | $103.77 | $101.89 | $103.44 | $50.19 | 740,976 |
| 2018-06-18 | $101.40 | $105.00 | $101.19 | $104.00 | $50.46 | 1,632,614 |
| 2018-06-15 | $101.52 | $102.12 | $101.00 | $101.96 | $49.47 | 1,086,168 |
| 2018-06-14 | $102.55 | $102.89 | $101.35 | $101.57 | $49.28 | 1,028,852 |
| 2018-06-13 | $103.30 | $103.69 | $101.86 | $102.30 | $49.63 | 1,628,664 |
| 2018-06-12 | $103.65 | $105.00 | $103.49 | $104.65 | $50.77 | 1,254,918 |
| 2018-06-11 | $103.10 | $103.82 | $102.75 | $103.65 | $50.29 | 596,252 |
| 2018-06-08 | $103.67 | $103.83 | $101.77 | $102.77 | $49.86 | 1,112,300 |
| 2018-06-07 | $104.79 | $105.00 | $103.73 | $104.56 | $50.73 | 731,874 |
| 2018-06-06 | $103.45 | $105.07 | $103.05 | $104.95 | $50.92 | 696,510 |
| 2018-06-05 | $103.18 | $103.63 | $102.36 | $103.18 | $50.06 | 1,051,010 |
| 2018-06-04 | $102.99 | $103.59 | $102.13 | $102.73 | $49.84 | 2,051,762 |
| 2018-06-01 | $105.38 | $106.18 | $104.67 | $105.74 | $51.30 | 2,015,486 |
| 2018-05-31 | $105.00 | $106.64 | $102.65 | $106.42 | $51.35 | 3,893,418 |
| 2018-05-30 | $97.97 | $105.44 | $97.85 | $105.17 | $50.75 | 5,050,420 |
| 2018-05-29 | $97.12 | $97.73 | $96.23 | $96.82 | $46.72 | 2,298,878 |
| 2018-05-25 | $96.82 | $97.03 | $95.72 | $96.94 | $46.78 | 1,131,524 |
| 2018-05-24 | $95.45 | $96.52 | $95.45 | $95.98 | $46.32 | 958,822 |
| 2018-05-23 | $95.26 | $95.60 | $94.11 | $95.59 | $46.13 | 1,276,414 |
| 2018-05-22 | $97.20 | $97.20 | $95.79 | $96.06 | $46.35 | 1,856,918 |
| 2018-05-21 | $97.81 | $98.00 | $97.00 | $97.11 | $46.86 | 1,652,608 |
| 2018-05-18 | $97.68 | $98.43 | $97.41 | $98.33 | $47.45 | 1,326,088 |
| 2018-05-17 | $98.50 | $99.35 | $97.82 | $97.92 | $47.25 | 1,095,746 |
| 2018-05-16 | $99.20 | $99.20 | $98.42 | $98.58 | $47.57 | 1,112,202 |
| 2018-05-15 | $99.29 | $99.69 | $98.32 | $99.49 | $48.01 | 2,017,968 |
| 2018-05-14 | $99.52 | $100.72 | $99.33 | $99.95 | $48.23 | 2,969,756 |
| 2018-05-11 | $97.51 | $99.86 | $97.51 | $99.53 | $48.03 | 2,280,420 |
| 2018-05-10 | $95.84 | $97.04 | $95.68 | $96.51 | $46.57 | 3,654,674 |
| 2018-05-09 | $95.43 | $95.70 | $94.77 | $95.24 | $45.96 | 1,869,576 |
| 2018-05-08 | $96.47 | $96.51 | $94.56 | $94.69 | $45.69 | 3,088,844 |
| 2018-05-07 | $96.40 | $96.84 | $96.40 | $96.65 | $46.64 | 1,632,098 |
| 2018-05-04 | $96.96 | $97.20 | $96.43 | $96.54 | $46.59 | 1,466,176 |
| 2018-05-03 | $97.45 | $98.04 | $96.87 | $97.20 | $46.90 | 1,006,272 |
| 2018-05-02 | $96.75 | $97.64 | $96.41 | $96.96 | $46.79 | 1,095,188 |
| 2018-05-01 | $95.48 | $96.15 | $95.13 | $95.97 | $46.31 | 849,672 |
| 2018-04-30 | $96.00 | $96.74 | $95.20 | $95.81 | $46.23 | 943,998 |
| 2018-04-27 | $95.13 | $95.73 | $94.90 | $95.11 | $45.90 | 1,457,724 |
| 2018-04-26 | $94.79 | $95.31 | $94.26 | $94.89 | $45.79 | 900,474 |
| 2018-04-25 | $95.36 | $95.36 | $93.47 | $94.03 | $45.37 | 1,354,220 |
| 2018-04-24 | $97.55 | $97.55 | $94.86 | $95.80 | $46.23 | 1,772,520 |
| 2018-04-23 | $98.14 | $98.66 | $96.55 | $96.94 | $46.78 | 1,027,374 |
| 2018-04-20 | $98.97 | $99.14 | $96.88 | $98.51 | $47.54 | 1,547,604 |
| 2018-04-19 | $98.39 | $98.51 | $97.91 | $98.30 | $47.43 | 1,916,058 |
| 2018-04-18 | $98.80 | $98.98 | $97.82 | $98.28 | $47.42 | 1,220,404 |
| 2018-04-17 | $98.12 | $98.96 | $97.40 | $98.82 | $47.69 | 1,629,574 |
| 2018-04-16 | $97.70 | $97.93 | $97.33 | $97.53 | $47.06 | 1,950,048 |
| 2018-04-13 | $98.70 | $98.85 | $97.06 | $97.23 | $46.92 | 1,785,550 |
| 2018-04-12 | $98.60 | $99.29 | $97.97 | $98.04 | $47.31 | 1,355,070 |
| 2018-04-11 | $97.76 | $98.53 | $97.32 | $98.20 | $47.39 | 1,240,108 |
| 2018-04-10 | $99.17 | $99.41 | $97.59 | $97.96 | $47.27 | 2,132,206 |
| 2018-04-09 | $99.64 | $100.28 | $98.55 | $98.72 | $47.64 | 2,626,084 |
| 2018-04-06 | $100.56 | $101.13 | $98.65 | $98.71 | $47.63 | 1,356,532 |
| 2018-04-05 | $100.00 | $101.05 | $99.80 | $100.62 | $48.55 | 2,612,980 |
| 2018-04-04 | $97.25 | $99.47 | $96.85 | $99.08 | $47.81 | 3,186,586 |
| 2018-04-03 | $99.16 | $99.47 | $98.22 | $98.59 | $47.57 | 1,786,650 |
| 2018-04-02 | $100.14 | $100.83 | $98.66 | $98.74 | $47.65 | 1,842,556 |
| 2018-03-29 | $97.37 | $99.43 | $97.31 | $98.77 | $47.66 | 1,266,496 |
| 2018-03-28 | $97.00 | $97.98 | $96.59 | $96.84 | $46.73 | 1,782,704 |
| 2018-03-27 | $97.95 | $98.48 | $96.81 | $97.00 | $46.81 | 2,094,838 |
| 2018-03-26 | $98.36 | $99.00 | $97.51 | $97.78 | $47.18 | 1,832,526 |
| 2018-03-23 | $97.35 | $97.98 | $96.00 | $96.01 | $46.33 | 1,156,106 |
| 2018-03-22 | $97.53 | $99.26 | $96.83 | $96.88 | $46.75 | 1,842,008 |
| 2018-03-21 | $97.43 | $98.36 | $97.43 | $97.59 | $47.09 | 906,786 |
| 2018-03-20 | $97.55 | $97.55 | $96.56 | $97.02 | $46.82 | 972,064 |
| 2018-03-19 | $97.50 | $97.84 | $96.84 | $97.65 | $47.12 | 1,145,384 |
| 2018-03-16 | $99.39 | $99.39 | $97.61 | $97.96 | $47.27 | 1,669,006 |
| 2018-03-15 | $98.98 | $100.11 | $98.74 | $99.85 | $48.18 | 1,185,246 |
| 2018-03-14 | $98.13 | $98.88 | $97.34 | $98.51 | $47.54 | 1,275,906 |
| 2018-03-13 | $97.59 | $98.87 | $97.59 | $97.77 | $47.18 | 1,444,642 |
| 2018-03-12 | $96.79 | $97.98 | $96.46 | $97.45 | $47.02 | 789,208 |
| 2018-03-09 | $96.31 | $96.56 | $95.69 | $96.39 | $46.51 | 1,617,946 |
| 2018-03-08 | $95.79 | $96.14 | $95.05 | $95.57 | $46.12 | 1,917,252 |
| 2018-03-07 | $96.90 | $96.90 | $95.34 | $95.50 | $46.08 | 1,957,056 |
| 2018-03-06 | $97.11 | $97.65 | $96.55 | $97.35 | $46.98 | 1,063,850 |
| 2018-03-05 | $97.93 | $97.93 | $96.44 | $97.18 | $46.89 | 1,443,522 |
| 2018-03-02 | $96.71 | $98.63 | $96.66 | $98.42 | $47.49 | 930,216 |
| 2018-03-01 | $97.23 | $98.09 | $96.44 | $97.68 | $47.14 | 1,208,024 |
| 2018-02-28 | $98.63 | $98.93 | $97.17 | $97.18 | $46.89 | 852,066 |
| 2018-02-27 | $99.77 | $99.80 | $98.55 | $98.56 | $47.56 | 803,090 |
| 2018-02-26 | $100.26 | $101.15 | $99.91 | $100.08 | $48.29 | 1,302,806 |
| 2018-02-23 | $98.74 | $99.49 | $97.93 | $99.34 | $47.94 | 1,202,912 |
| 2018-02-22 | $97.84 | $98.13 | $96.83 | $97.70 | $47.15 | 1,214,256 |
| 2018-02-21 | $99.32 | $99.35 | $97.50 | $97.57 | $47.08 | 1,306,272 |
| 2018-02-20 | $99.92 | $100.12 | $98.74 | $99.51 | $48.02 | 978,028 |
| 2018-02-16 | $100.63 | $101.23 | $100.00 | $100.76 | $48.62 | 873,274 |
| 2018-02-15 | $102.44 | $102.44 | $100.64 | $101.26 | $48.86 | 1,135,854 |
| 2018-02-14 | $101.20 | $102.56 | $100.25 | $102.22 | $49.33 | 1,086,904 |
| 2018-02-13 | $101.17 | $101.81 | $100.45 | $101.36 | $48.91 | 739,550 |
| 2018-02-12 | $100.00 | $102.24 | $99.52 | $101.44 | $48.95 | 1,098,450 |
| 2018-02-09 | $98.44 | $99.66 | $96.27 | $99.26 | $47.90 | 1,381,530 |
| 2018-02-08 | $101.21 | $101.70 | $97.50 | $97.53 | $47.06 | 1,573,922 |
| 2018-02-07 | $100.35 | $101.71 | $99.05 | $101.00 | $48.74 | 1,566,492 |
| 2018-02-06 | $100.00 | $101.23 | $99.10 | $100.75 | $48.62 | 3,226,036 |
| 2018-02-05 | $103.00 | $103.00 | $100.13 | $100.29 | $48.39 | 2,253,888 |
| 2018-02-02 | $106.40 | $106.40 | $103.06 | $103.20 | $49.80 | 2,174,836 |
| 2018-02-01 | $108.11 | $110.16 | $107.87 | $110.16 | $53.16 | 1,386,056 |
| 2018-01-31 | $108.19 | $110.77 | $108.19 | $108.59 | $52.40 | 1,969,264 |
| 2018-01-30 | $108.11 | $108.85 | $107.07 | $107.11 | $51.69 | 844,906 |
| 2018-01-29 | $109.20 | $109.68 | $107.77 | $108.47 | $52.34 | 1,410,676 |
| 2018-01-26 | $106.70 | $109.24 | $106.40 | $109.00 | $52.60 | 1,111,734 |
| 2018-01-25 | $106.82 | $107.24 | $106.03 | $106.31 | $51.30 | 1,653,914 |
| 2018-01-24 | $108.27 | $108.47 | $106.15 | $106.38 | $51.33 | 1,105,262 |
| 2018-01-23 | $105.87 | $107.46 | $105.16 | $107.45 | $51.85 | 1,233,070 |
| 2018-01-22 | $107.69 | $108.41 | $105.80 | $106.04 | $51.17 | 2,591,744 |
| 2018-01-19 | $105.20 | $107.48 | $105.00 | $107.32 | $51.79 | 1,183,252 |
| 2018-01-18 | $105.38 | $106.58 | $104.80 | $104.91 | $50.62 | 1,359,424 |
| 2018-01-17 | $103.98 | $105.14 | $103.42 | $105.01 | $50.67 | 1,911,592 |
| 2018-01-16 | $103.50 | $104.59 | $103.01 | $103.73 | $50.05 | 1,749,234 |
| 2018-01-12 | $101.24 | $102.59 | $100.95 | $102.43 | $49.43 | 868,778 |
| 2018-01-11 | $101.34 | $101.53 | $100.84 | $101.35 | $48.91 | 860,054 |
| 2018-01-10 | $101.60 | $102.39 | $100.80 | $101.02 | $48.75 | 832,948 |
| 2018-01-09 | $100.80 | $102.11 | $100.73 | $101.97 | $49.21 | 1,639,208 |
| 2018-01-08 | $100.97 | $101.28 | $100.28 | $100.47 | $48.48 | 871,478 |
| 2018-01-05 | $101.50 | $101.82 | $100.31 | $100.62 | $48.55 | 1,897,836 |
| 2018-01-04 | $101.80 | $102.30 | $101.05 | $101.12 | $48.80 | 822,194 |
| 2018-01-03 | $101.99 | $101.99 | $100.72 | $101.34 | $48.90 | 1,026,324 |
| 2018-01-02 | $102.68 | $102.77 | $101.52 | $102.33 | $49.38 | 813,430 |
| 2017-12-29 | $101.26 | $101.98 | $101.11 | $101.67 | $49.06 | 793,882 |
| 2017-12-28 | $100.98 | $101.08 | $100.17 | $101.03 | $48.75 | 569,716 |
| 2017-12-27 | $99.73 | $100.29 | $99.36 | $100.28 | $48.39 | 1,203,696 |
| 2017-12-26 | $100.21 | $100.75 | $99.80 | $100.53 | $48.51 | 476,220 |
| 2017-12-22 | $100.50 | $101.26 | $100.07 | $100.83 | $48.66 | 667,324 |
| 2017-12-21 | $100.04 | $100.34 | $99.39 | $100.14 | $48.32 | 1,216,878 |
| 2017-12-20 | $99.92 | $100.49 | $99.08 | $100.11 | $48.31 | 1,049,256 |
| 2017-12-19 | $98.94 | $100.48 | $98.68 | $99.62 | $48.07 | 1,090,998 |
| 2017-12-18 | $98.51 | $99.46 | $98.19 | $98.52 | $47.54 | 694,146 |
| 2017-12-15 | $98.30 | $98.70 | $97.77 | $98.62 | $47.59 | 1,172,608 |
| 2017-12-14 | $96.66 | $98.39 | $96.66 | $97.51 | $47.05 | 1,227,556 |
| 2017-12-13 | $97.27 | $97.27 | $95.33 | $96.14 | $46.39 | 1,190,392 |
| 2017-12-12 | $95.34 | $97.44 | $94.36 | $97.41 | $47.01 | 2,895,630 |
| 2017-12-11 | $95.30 | $97.08 | $94.80 | $96.98 | $46.80 | 1,417,792 |
| 2017-12-08 | $96.39 | $96.48 | $95.14 | $95.60 | $46.13 | 531,184 |
| 2017-12-07 | $94.30 | $95.44 | $94.23 | $95.00 | $45.84 | 792,698 |
| 2017-12-06 | $94.00 | $94.78 | $92.69 | $94.59 | $45.64 | 991,776 |
| 2017-12-05 | $94.96 | $94.98 | $93.81 | $94.19 | $45.45 | 694,270 |
| 2017-12-04 | $96.32 | $96.40 | $94.07 | $94.21 | $45.46 | 1,670,832 |
| 2017-12-01 | $96.91 | $96.91 | $95.04 | $96.01 | $46.33 | 1,275,738 |
| 2017-11-30 | $97.73 | $98.00 | $96.23 | $97.10 | $46.86 | 945,076 |
| 2017-11-29 | $98.23 | $98.81 | $97.23 | $97.85 | $47.22 | 622,806 |
| 2017-11-28 | $98.00 | $98.38 | $97.34 | $98.05 | $47.31 | 817,450 |
| 2017-11-27 | $98.16 | $98.35 | $97.20 | $97.78 | $47.18 | 771,030 |
| 2017-11-24 | $98.29 | $98.58 | $97.33 | $98.43 | $47.50 | 371,570 |
| 2017-11-22 | $97.10 | $98.19 | $97.10 | $97.92 | $47.25 | 901,780 |
| 2017-11-21 | $97.15 | $97.69 | $96.54 | $96.68 | $46.65 | 657,960 |
| 2017-11-20 | $96.56 | $96.62 | $95.44 | $96.52 | $46.58 | 1,105,232 |
| 2017-11-17 | $95.02 | $97.33 | $94.97 | $97.00 | $46.81 | 888,066 |
| 2017-11-16 | $94.95 | $94.95 | $93.40 | $94.53 | $45.62 | 765,694 |
| 2017-11-15 | $92.78 | $94.20 | $92.53 | $93.92 | $45.32 | 978,632 |
| 2017-11-14 | $93.18 | $93.38 | $92.41 | $92.96 | $44.86 | 844,260 |
| 2017-11-13 | $93.30 | $93.74 | $92.42 | $93.61 | $45.17 | 692,714 |
| 2017-11-10 | $94.70 | $95.30 | $93.82 | $94.02 | $45.37 | 786,462 |
| 2017-11-09 | $94.95 | $95.98 | $94.28 | $94.67 | $45.68 | 738,034 |
| 2017-11-08 | $95.32 | $96.12 | $94.78 | $95.59 | $46.13 | 1,093,628 |
| 2017-11-07 | $94.98 | $94.98 | $93.86 | $94.63 | $45.66 | 1,075,184 |
| 2017-11-06 | $94.16 | $95.89 | $94.16 | $95.47 | $46.07 | 748,310 |
| 2017-11-03 | $94.98 | $95.12 | $93.70 | $94.21 | $45.46 | 566,308 |
| 2017-11-02 | $93.24 | $95.18 | $92.80 | $94.96 | $45.82 | 1,240,632 |
| 2017-11-01 | $93.01 | $94.44 | $92.65 | $93.30 | $45.02 | 1,267,078 |
| 2017-10-31 | $91.67 | $92.99 | $91.55 | $92.30 | $44.54 | 1,573,888 |
| 2017-10-30 | $92.27 | $92.83 | $90.66 | $90.68 | $43.76 | 1,846,276 |
| 2017-10-27 | $90.37 | $92.00 | $90.37 | $91.93 | $44.36 | 2,867,180 |
| 2017-10-26 | $92.52 | $92.86 | $89.20 | $90.19 | $43.52 | 2,204,594 |
| 2017-10-25 | $92.48 | $93.48 | $89.07 | $89.41 | $43.14 | 3,650,824 |
| 2017-10-24 | $95.45 | $95.45 | $94.50 | $94.72 | $45.71 | 1,961,302 |
| 2017-10-23 | $96.30 | $96.50 | $94.66 | $94.66 | $45.68 | 1,252,096 |
| 2017-10-20 | $95.82 | $96.34 | $95.23 | $96.00 | $46.32 | 1,119,762 |
| 2017-10-19 | $94.68 | $95.66 | $93.77 | $95.56 | $46.11 | 1,066,860 |
| 2017-10-18 | $96.12 | $96.39 | $94.87 | $95.27 | $45.97 | 1,939,986 |
| 2017-10-17 | $96.26 | $96.67 | $94.49 | $94.60 | $45.65 | 1,793,214 |
| 2017-10-16 | $98.66 | $99.29 | $96.02 | $96.53 | $46.58 | 1,696,852 |
| 2017-10-13 | $95.76 | $98.85 | $95.76 | $98.66 | $47.61 | 2,076,904 |
| 2017-10-12 | $94.58 | $95.23 | $94.38 | $94.72 | $45.71 | 815,656 |
| 2017-10-11 | $93.49 | $94.18 | $93.30 | $93.40 | $45.07 | 804,898 |
| 2017-10-10 | $93.40 | $94.00 | $93.14 | $93.60 | $45.17 | 1,705,050 |
| 2017-10-09 | $93.56 | $93.56 | $92.46 | $93.00 | $44.88 | 1,119,462 |
| 2017-10-06 | $93.52 | $93.78 | $92.88 | $93.40 | $45.07 | 1,016,408 |
| 2017-10-05 | $94.06 | $94.21 | $93.40 | $93.44 | $45.09 | 1,377,914 |
| 2017-10-04 | $94.67 | $94.79 | $93.60 | $93.82 | $45.27 | 594,052 |
| 2017-10-03 | $94.70 | $95.01 | $94.03 | $94.43 | $45.57 | 1,121,278 |
| 2017-10-02 | $96.14 | $96.15 | $94.38 | $94.61 | $45.65 | 1,328,498 |
| 2017-09-29 | $95.72 | $96.40 | $95.22 | $96.37 | $46.50 | 1,163,282 |
| 2017-09-28 | $93.60 | $95.41 | $93.51 | $95.33 | $46.00 | 1,432,582 |
| 2017-09-27 | $93.85 | $93.88 | $92.08 | $93.50 | $45.12 | 1,496,212 |
| 2017-09-26 | $94.08 | $94.88 | $93.65 | $94.57 | $45.63 | 941,272 |
| 2017-09-25 | $96.13 | $96.13 | $93.44 | $94.09 | $45.40 | 2,076,380 |
| 2017-09-22 | $97.32 | $97.77 | $97.00 | $97.23 | $46.92 | 735,790 |
| 2017-09-21 | $98.14 | $98.43 | $97.65 | $97.84 | $47.21 | 920,148 |
| 2017-09-20 | $99.94 | $100.01 | $97.72 | $98.21 | $47.39 | 1,171,046 |
| 2017-09-19 | $99.88 | $100.20 | $99.18 | $99.96 | $48.24 | 1,690,410 |
| 2017-09-18 | $99.70 | $100.00 | $99.15 | $99.90 | $48.21 | 939,288 |
| 2017-09-15 | $98.94 | $99.32 | $98.78 | $99.31 | $47.92 | 754,270 |
| 2017-09-14 | $99.01 | $99.28 | $98.19 | $98.66 | $47.61 | 659,210 |
| 2017-09-13 | $99.38 | $100.26 | $99.28 | $99.41 | $47.97 | 857,712 |
| 2017-09-12 | $99.27 | $100.04 | $98.72 | $99.29 | $47.91 | 1,212,172 |
| 2017-09-11 | $98.37 | $99.01 | $97.85 | $98.95 | $47.75 | 625,250 |
| 2017-09-08 | $96.69 | $97.96 | $96.68 | $97.43 | $47.01 | 672,612 |
| 2017-09-07 | $96.21 | $97.16 | $96.11 | $96.79 | $46.71 | 846,656 |
| 2017-09-06 | $95.15 | $96.28 | $94.69 | $95.72 | $46.19 | 763,746 |
| 2017-09-05 | $96.56 | $96.84 | $93.51 | $94.10 | $45.41 | 1,547,844 |
| 2017-09-01 | $97.51 | $97.98 | $96.94 | $97.42 | $47.01 | 737,454 |
| 2017-08-31 | $95.50 | $97.77 | $95.50 | $97.43 | $47.01 | 1,672,136 |
| 2017-08-30 | $95.93 | $96.40 | $95.57 | $96.16 | $46.40 | 1,144,418 |
| 2017-08-29 | $94.79 | $95.82 | $94.79 | $95.57 | $46.12 | 1,016,764 |
| 2017-08-28 | $96.25 | $96.45 | $95.74 | $95.91 | $46.28 | 634,944 |
| 2017-08-25 | $96.42 | $96.42 | $95.86 | $95.90 | $46.28 | 778,400 |
| 2017-08-24 | $96.05 | $96.50 | $95.87 | $96.07 | $46.36 | 587,928 |
| 2017-08-23 | $96.00 | $96.41 | $95.57 | $95.71 | $46.18 | 606,978 |
| 2017-08-22 | $95.57 | $96.28 | $95.21 | $95.92 | $46.29 | 962,580 |
| 2017-08-21 | $94.40 | $95.73 | $94.09 | $95.40 | $46.04 | 1,612,454 |
| 2017-08-18 | $94.38 | $94.73 | $94.23 | $94.33 | $45.52 | 846,230 |
| 2017-08-17 | $95.92 | $95.92 | $94.12 | $94.24 | $45.48 | 862,198 |
| 2017-08-16 | $96.00 | $96.51 | $95.86 | $96.17 | $46.41 | 1,220,652 |
| 2017-08-15 | $95.49 | $95.77 | $95.34 | $95.64 | $46.15 | 1,130,148 |
| 2017-08-14 | $94.61 | $95.83 | $94.36 | $95.23 | $45.95 | 1,042,154 |
| 2017-08-11 | $94.45 | $94.62 | $92.84 | $93.60 | $45.17 | 2,599,598 |
| 2017-08-10 | $96.38 | $96.64 | $94.42 | $94.48 | $45.59 | 1,396,716 |
| 2017-08-09 | $96.00 | $97.25 | $95.28 | $97.10 | $46.86 | 1,235,166 |
| 2017-08-08 | $97.37 | $97.43 | $96.07 | $96.28 | $46.46 | 1,440,824 |
| 2017-08-07 | $97.57 | $97.58 | $97.08 | $97.37 | $46.99 | 1,188,314 |
| 2017-08-04 | $98.37 | $98.75 | $97.17 | $97.41 | $47.01 | 2,013,360 |
| 2017-08-03 | $98.82 | $99.03 | $98.23 | $98.30 | $47.43 | 955,970 |
| 2017-08-02 | $98.58 | $99.34 | $98.11 | $99.19 | $47.86 | 1,217,278 |
| 2017-08-01 | $97.34 | $99.77 | $97.18 | $99.00 | $47.77 | 2,124,016 |
| 2017-07-31 | $96.78 | $96.91 | $96.46 | $96.78 | $46.70 | 808,468 |
| 2017-07-28 | $96.49 | $96.98 | $96.00 | $96.84 | $46.73 | 670,364 |
| 2017-07-27 | $96.70 | $97.20 | $95.75 | $96.29 | $46.46 | 1,123,122 |
| 2017-07-26 | $94.90 | $96.32 | $94.88 | $96.32 | $46.48 | 1,375,100 |
| 2017-07-25 | $93.95 | $94.86 | $93.27 | $94.86 | $45.77 | 1,349,904 |
| 2017-07-24 | $92.46 | $94.16 | $92.02 | $94.06 | $45.39 | 1,433,724 |
| 2017-07-21 | $91.72 | $91.94 | $91.06 | $91.60 | $44.20 | 580,042 |
| 2017-07-20 | $91.77 | $92.16 | $91.36 | $92.01 | $44.40 | 1,184,718 |
| 2017-07-19 | $91.23 | $91.57 | $90.66 | $91.54 | $44.17 | 1,061,512 |
| 2017-07-18 | $90.29 | $91.07 | $90.21 | $90.78 | $43.81 | 672,130 |
| 2017-07-17 | $90.85 | $91.00 | $90.42 | $90.60 | $43.72 | 687,356 |
| 2017-07-14 | $90.04 | $91.12 | $89.87 | $90.84 | $43.83 | 1,227,418 |
| 2017-07-13 | $89.80 | $90.30 | $89.57 | $90.17 | $43.51 | 671,140 |
| 2017-07-12 | $88.87 | $90.13 | $88.71 | $89.85 | $43.36 | 910,968 |
| 2017-07-11 | $88.50 | $88.76 | $87.62 | $88.41 | $42.66 | 1,315,982 |
| 2017-07-10 | $88.23 | $88.77 | $88.14 | $88.35 | $42.63 | 849,666 |
| 2017-07-07 | $87.87 | $88.24 | $87.35 | $87.99 | $42.46 | 875,772 |
| 2017-07-06 | $87.86 | $88.25 | $87.16 | $87.25 | $42.10 | 1,210,222 |
| 2017-07-05 | $87.53 | $88.31 | $87.10 | $88.04 | $42.48 | 1,236,386 |
| 2017-07-03 | $87.55 | $88.18 | $87.11 | $87.92 | $42.43 | 1,126,098 |
| 2017-06-30 | $86.70 | $87.23 | $85.56 | $86.97 | $41.97 | 1,999,322 |
| 2017-06-29 | $88.36 | $88.37 | $85.90 | $86.08 | $41.54 | 1,358,804 |
| 2017-06-28 | $87.05 | $88.26 | $86.93 | $88.15 | $42.54 | 1,531,692 |
| 2017-06-27 | $87.49 | $87.74 | $86.59 | $86.90 | $41.93 | 1,744,576 |
| 2017-06-26 | $87.94 | $88.08 | $87.15 | $88.01 | $42.23 | 1,347,924 |
| 2017-06-23 | $87.65 | $87.94 | $87.02 | $87.36 | $41.92 | 2,345,476 |
| 2017-06-22 | $88.88 | $88.88 | $87.65 | $87.70 | $42.08 | 2,281,040 |
| 2017-06-21 | $89.56 | $89.56 | $87.65 | $88.15 | $42.30 | 3,118,896 |
| 2017-06-20 | $89.00 | $89.28 | $88.65 | $89.03 | $42.72 | 847,406 |
| 2017-06-19 | $89.40 | $89.48 | $88.73 | $89.08 | $42.74 | 1,385,968 |
| 2017-06-16 | $88.70 | $89.26 | $88.33 | $88.61 | $42.52 | 3,398,734 |
| 2017-06-15 | $88.90 | $89.14 | $88.20 | $88.71 | $42.56 | 913,470 |
| 2017-06-14 | $88.92 | $89.84 | $88.66 | $89.31 | $42.85 | 2,749,368 |
| 2017-06-13 | $88.07 | $89.42 | $88.07 | $89.09 | $42.75 | 2,353,426 |
| 2017-06-12 | $88.63 | $88.78 | $86.64 | $87.62 | $42.04 | 1,214,602 |
| 2017-06-09 | $88.49 | $89.23 | $88.29 | $88.77 | $42.59 | 1,468,604 |
| 2017-06-08 | $88.48 | $89.15 | $87.91 | $88.19 | $42.32 | 953,124 |
| 2017-06-07 | $88.32 | $88.96 | $88.01 | $88.57 | $42.50 | 1,437,294 |
| 2017-06-06 | $87.40 | $88.32 | $87.02 | $88.25 | $42.34 | 771,026 |
| 2017-06-05 | $87.86 | $87.86 | $87.06 | $87.26 | $41.87 | 1,246,806 |
| 2017-06-02 | $87.80 | $88.34 | $87.38 | $87.61 | $42.04 | 833,944 |
| 2017-06-01 | $87.80 | $88.13 | $87.28 | $87.79 | $42.12 | 1,130,770 |
| 2017-05-31 | $87.38 | $87.85 | $87.22 | $87.80 | $42.13 | 1,380,584 |
| 2017-05-30 | $86.54 | $86.97 | $86.39 | $86.85 | $41.67 | 658,264 |
| 2017-05-26 | $87.00 | $87.00 | $86.29 | $86.54 | $41.52 | 1,166,640 |
| 2017-05-25 | $85.52 | $87.19 | $85.09 | $86.69 | $41.60 | 2,005,820 |
| 2017-05-24 | $83.99 | $84.55 | $83.86 | $84.52 | $40.55 | 958,322 |
| 2017-05-23 | $84.84 | $84.84 | $83.50 | $83.88 | $40.25 | 1,414,682 |
| 2017-05-22 | $84.50 | $84.95 | $84.17 | $84.86 | $40.72 | 1,366,654 |
| 2017-05-19 | $84.79 | $84.89 | $83.91 | $84.71 | $40.65 | 1,462,270 |
| 2017-05-18 | $84.18 | $84.96 | $82.64 | $84.80 | $40.69 | 1,432,886 |
| 2017-05-17 | $85.35 | $85.92 | $84.29 | $84.43 | $40.51 | 1,247,744 |
| 2017-05-16 | $85.66 | $86.10 | $85.26 | $85.66 | $41.10 | 1,455,456 |
| 2017-05-15 | $84.44 | $85.34 | $84.40 | $85.31 | $40.93 | 777,738 |
| 2017-05-12 | $83.77 | $84.52 | $83.52 | $84.40 | $40.50 | 887,286 |
| 2017-05-11 | $83.50 | $83.81 | $83.30 | $83.77 | $40.19 | 1,605,158 |
| 2017-05-10 | $82.81 | $83.89 | $82.81 | $83.63 | $40.13 | 1,034,466 |
| 2017-05-09 | $82.30 | $83.06 | $81.83 | $83.02 | $39.83 | 1,905,082 |
| 2017-05-08 | $82.29 | $82.56 | $81.77 | $82.52 | $39.59 | 1,686,458 |
| 2017-05-05 | $81.53 | $82.55 | $81.10 | $82.49 | $39.58 | 1,409,016 |
| 2017-05-04 | $81.19 | $81.80 | $80.82 | $81.60 | $39.15 | 1,731,388 |
| 2017-05-03 | $81.04 | $81.52 | $80.75 | $81.40 | $39.06 | 1,229,402 |
| 2017-05-02 | $80.29 | $81.57 | $80.25 | $81.39 | $39.05 | 2,155,132 |
| 2017-05-01 | $80.22 | $80.35 | $79.30 | $80.25 | $38.51 | 1,570,158 |
| 2017-04-28 | $79.93 | $80.33 | $79.57 | $79.61 | $38.20 | 1,860,642 |
| 2017-04-27 | $81.01 | $81.25 | $80.00 | $80.05 | $38.41 | 1,932,362 |
| 2017-04-26 | $81.22 | $81.69 | $80.70 | $80.95 | $38.84 | 3,256,386 |
| 2017-04-25 | $80.12 | $80.67 | $79.96 | $80.46 | $38.61 | 2,103,368 |
| 2017-04-24 | $79.89 | $80.18 | $79.50 | $79.95 | $38.36 | 2,317,598 |
| 2017-04-21 | $78.75 | $79.09 | $77.26 | $77.30 | $37.09 | 1,640,776 |
| 2017-04-20 | $78.69 | $78.69 | $77.42 | $77.46 | $37.17 | 1,818,006 |
| 2017-04-19 | $78.40 | $78.40 | $77.71 | $78.06 | $37.45 | 1,488,246 |
| 2017-04-18 | $77.66 | $78.15 | $77.36 | $78.06 | $37.45 | 1,423,042 |
| 2017-04-17 | $77.97 | $77.99 | $77.32 | $77.90 | $37.38 | 829,632 |
| 2017-04-13 | $77.15 | $77.43 | $77.00 | $77.21 | $37.05 | 1,200,498 |
| 2017-04-12 | $76.91 | $77.34 | $76.57 | $77.15 | $37.02 | 1,145,268 |
| 2017-04-11 | $76.58 | $76.92 | $76.42 | $76.86 | $36.88 | 1,170,896 |
| 2017-04-10 | $76.49 | $76.67 | $75.93 | $76.55 | $36.73 | 1,518,600 |
| 2017-04-07 | $75.90 | $76.67 | $75.77 | $76.52 | $36.72 | 980,494 |
| 2017-04-06 | $75.50 | $76.11 | $75.50 | $76.01 | $36.47 | 1,089,684 |
| 2017-04-05 | $75.85 | $75.95 | $75.61 | $75.71 | $36.33 | 1,314,284 |
| 2017-04-04 | $75.82 | $76.22 | $75.64 | $76.01 | $36.47 | 1,403,768 |
| 2017-04-03 | $75.19 | $76.18 | $75.03 | $75.82 | $36.38 | 2,715,698 |
| 2017-03-31 | $74.03 | $75.35 | $73.73 | $75.22 | $36.09 | 2,126,898 |
| 2017-03-30 | $74.36 | $74.89 | $74.04 | $74.36 | $35.68 | 2,057,912 |
| 2017-03-29 | $74.04 | $74.34 | $73.31 | $73.81 | $35.42 | 895,266 |
| 2017-03-28 | $74.01 | $74.23 | $73.49 | $74.03 | $35.52 | 778,484 |
| 2017-03-27 | $72.16 | $74.94 | $72.03 | $74.52 | $35.76 | 2,706,874 |
| 2017-03-24 | $72.97 | $72.99 | $72.05 | $72.85 | $34.95 | 1,400,670 |
| 2017-03-23 | $72.56 | $73.59 | $72.56 | $73.00 | $35.03 | 2,274,656 |
| 2017-03-22 | $72.53 | $73.11 | $72.43 | $72.68 | $34.87 | 2,035,030 |
| 2017-03-21 | $74.72 | $74.99 | $72.02 | $72.27 | $34.68 | 2,213,534 |
| 2017-03-20 | $73.14 | $74.40 | $73.01 | $74.21 | $35.61 | 1,646,714 |
| 2017-03-17 | $73.49 | $73.61 | $72.88 | $72.95 | $35.00 | 952,332 |
| 2017-03-16 | $73.10 | $74.00 | $72.74 | $73.62 | $35.32 | 1,849,852 |
| 2017-03-15 | $72.70 | $72.96 | $72.35 | $72.66 | $34.86 | 2,167,714 |
| 2017-03-14 | $72.22 | $72.74 | $72.14 | $72.28 | $34.68 | 1,202,300 |
| 2017-03-13 | $72.94 | $73.02 | $72.14 | $72.75 | $34.91 | 1,693,692 |
| 2017-03-10 | $71.30 | $71.62 | $71.02 | $71.35 | $34.24 | 760,360 |
| 2017-03-09 | $71.24 | $71.50 | $70.85 | $71.43 | $34.27 | 1,097,462 |
| 2017-03-08 | $71.54 | $71.54 | $70.88 | $70.93 | $34.03 | 1,006,380 |
| 2017-03-07 | $71.14 | $71.39 | $70.74 | $71.05 | $34.09 | 1,161,718 |
| 2017-03-06 | $71.66 | $71.66 | $70.95 | $71.25 | $34.19 | 524,086 |
| 2017-03-03 | $72.04 | $72.04 | $71.18 | $71.61 | $34.36 | 629,998 |
| 2017-03-02 | $72.68 | $72.68 | $71.51 | $71.72 | $34.41 | 1,434,222 |
| 2017-03-01 | $72.03 | $73.13 | $71.61 | $72.93 | $34.99 | 1,990,004 |
| 2017-02-28 | $71.13 | $71.72 | $71.04 | $71.69 | $34.40 | 1,082,118 |
| 2017-02-27 | $71.53 | $71.81 | $71.16 | $71.49 | $34.30 | 734,278 |
| 2017-02-24 | $71.32 | $71.67 | $71.07 | $71.52 | $34.32 | 762,058 |
| 2017-02-23 | $71.90 | $72.12 | $71.34 | $72.12 | $34.60 | 661,898 |
| 2017-02-22 | $72.05 | $72.51 | $71.85 | $72.22 | $34.65 | 925,766 |
| 2017-02-21 | $71.14 | $73.32 | $71.14 | $72.62 | $34.84 | 2,502,096 |
| 2017-02-17 | $72.00 | $72.20 | $70.23 | $70.40 | $33.78 | 2,977,934 |
| 2017-02-16 | $69.69 | $70.92 | $68.89 | $70.60 | $33.88 | 4,484,440 |
| 2017-02-15 | $71.45 | $71.94 | $71.32 | $71.58 | $34.35 | 2,696,850 |
| 2017-02-14 | $71.37 | $71.50 | $71.08 | $71.40 | $34.26 | 2,622,326 |
| 2017-02-13 | $71.45 | $71.88 | $71.04 | $71.29 | $34.21 | 1,571,798 |
| 2017-02-10 | $71.00 | $71.31 | $70.67 | $71.29 | $34.21 | 576,176 |
| 2017-02-09 | $71.41 | $71.47 | $70.73 | $71.08 | $34.11 | 1,090,542 |
| 2017-02-08 | $70.94 | $71.70 | $70.61 | $71.54 | $34.33 | 992,686 |
| 2017-02-07 | $70.94 | $71.65 | $70.90 | $71.44 | $34.28 | 987,802 |
| 2017-02-06 | $70.97 | $71.60 | $70.55 | $71.48 | $34.30 | 1,287,654 |
| 2017-02-03 | $70.86 | $71.37 | $70.47 | $71.32 | $34.22 | 1,240,124 |
| 2017-02-02 | $70.21 | $70.30 | $69.76 | $70.15 | $33.66 | 1,616,862 |
| 2017-02-01 | $69.87 | $70.53 | $69.07 | $70.18 | $33.67 | 2,424,338 |
| 2017-01-31 | $68.31 | $69.34 | $68.16 | $68.93 | $33.07 | 1,274,886 |
| 2017-01-30 | $68.56 | $68.98 | $68.08 | $68.35 | $32.80 | 915,578 |
| 2017-01-27 | $69.32 | $69.64 | $68.97 | $69.59 | $33.39 | 1,238,232 |
| 2017-01-26 | $69.11 | $69.79 | $69.03 | $69.74 | $33.46 | 2,223,484 |
| 2017-01-25 | $67.17 | $69.48 | $67.17 | $69.40 | $33.30 | 2,964,122 |
| 2017-01-24 | $65.82 | $66.87 | $65.21 | $66.64 | $31.98 | 3,475,914 |
| 2017-01-23 | $64.26 | $64.70 | $64.19 | $64.34 | $30.87 | 1,458,860 |
| 2017-01-20 | $64.15 | $64.62 | $63.71 | $64.21 | $30.81 | 1,136,076 |
| 2017-01-19 | $64.48 | $64.48 | $63.42 | $64.05 | $30.73 | 1,894,182 |
| 2017-01-18 | $65.00 | $65.24 | $64.10 | $64.31 | $30.86 | 1,143,992 |
| 2017-01-17 | $64.26 | $65.22 | $64.24 | $64.89 | $31.14 | 2,360,224 |
| 2017-01-13 | $64.10 | $64.39 | $63.37 | $64.12 | $30.77 | 2,249,134 |
| 2017-01-12 | $64.05 | $64.58 | $63.67 | $64.12 | $30.77 | 2,530,770 |
| 2017-01-11 | $62.69 | $64.20 | $62.49 | $63.98 | $30.70 | 3,323,688 |
| 2017-01-10 | $61.80 | $62.27 | $61.55 | $61.89 | $29.70 | 1,578,048 |
| 2017-01-09 | $60.40 | $61.09 | $60.36 | $60.73 | $29.14 | 1,927,362 |
| 2017-01-06 | $60.82 | $61.09 | $60.54 | $60.68 | $29.12 | 1,792,196 |
| 2017-01-05 | $59.40 | $60.99 | $59.22 | $60.90 | $29.22 | 3,102,432 |
| 2017-01-04 | $59.45 | $59.88 | $59.11 | $59.19 | $28.40 | 2,271,642 |
| 2017-01-03 | $60.66 | $60.87 |