Hartford Financial Services Group Inc (HIG) Exchange: NYSE
Data as of April 25, 2024
$99.09 ($-0.77) -0.77%
Hartford Financial Services Group Inc - Daily Information
Click for more stock information on Hartford Financial Services Group Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $99.77 |
| Previous Close | $99.09 |
| High | $100.07 |
| Low | $98.47 |
| Adjusted Open | $99.77 |
| Previous Adjusted Close | $99.09 |
| Adjusted High | $100.07 |
| Adjusted Low | $98.47 |
About Hartford Financial Services Group Inc (HIG)
The Hartford Financial Services Group Inc (HIG) is a leading global insurance and investment management company. Established in 1810, it is one of the oldest continuing businesses in the U.S. and is listed on the New York Stock Exchange. The company offers a range of products and services for individuals, businesses and other organizations. Its insurance products include life, annuity, property and casualty, health and employee benefits. The companyâs investment management business consists of a family of mutual funds, asset management services and banking services. Over its 200-year history, Hartford has grown its customer base, geographic scope, and the range of products and services that it offers. Hartford has successfully built or acquired a wide variety of businesses, including Hartford Life Insurance Company, Midland Company and Aetna Life and Casualty, among others. The Hartford Financial Services Group Inc believes in building brands, deepening customer relationships and expanding into new markets as a way to drive growth and long-term value for its customers and shareholders.
Invest in Hartford Financial Services Group Inc (HIG)
Historical Stock Data for Hartford Financial Services Group Inc (HIG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $99.77 | $100.07 | $98.47 | $99.09 | $99.09 | 2,006,993 |
| 2024-04-24 | $99.25 | $100.11 | $99.25 | $99.86 | $99.86 | 1,881,950 |
| 2024-04-23 | $100.27 | $100.80 | $99.54 | $100.03 | $100.03 | 1,632,010 |
| 2024-04-22 | $99.64 | $100.60 | $98.86 | $99.82 | $99.82 | 1,426,883 |
| 2024-04-19 | $97.72 | $99.07 | $97.29 | $98.95 | $98.95 | 1,484,941 |
| 2024-04-18 | $96.54 | $97.82 | $96.20 | $96.95 | $96.95 | 1,618,639 |
| 2024-04-17 | $96.54 | $97.56 | $95.52 | $95.78 | $95.78 | 2,617,467 |
| 2024-04-16 | $97.88 | $98.29 | $97.05 | $97.73 | $97.73 | 1,620,561 |
| 2024-04-15 | $98.99 | $99.43 | $96.82 | $97.30 | $97.30 | 1,628,553 |
| 2024-04-12 | $97.55 | $98.53 | $97.07 | $97.78 | $97.78 | 1,806,113 |
| 2024-04-11 | $98.77 | $98.77 | $97.28 | $97.34 | $97.34 | 1,253,161 |
| 2024-04-10 | $98.57 | $99.60 | $98.40 | $99.31 | $99.31 | 2,005,841 |
| 2024-04-09 | $102.89 | $102.93 | $98.77 | $98.87 | $98.87 | 2,153,988 |
| 2024-04-08 | $103.27 | $103.64 | $102.61 | $102.76 | $102.76 | 1,508,510 |
| 2024-04-05 | $102.24 | $103.29 | $101.89 | $103.24 | $103.24 | 1,509,476 |
| 2024-04-04 | $102.53 | $103.40 | $101.41 | $101.82 | $101.82 | 1,494,490 |
| 2024-04-03 | $101.94 | $103.02 | $101.80 | $102.12 | $102.12 | 1,776,488 |
| 2024-04-02 | $102.58 | $103.20 | $101.75 | $101.86 | $101.86 | 1,670,762 |
| 2024-04-01 | $102.98 | $103.10 | $102.07 | $102.49 | $102.49 | 1,249,597 |
| 2024-03-28 | $102.61 | $103.27 | $102.29 | $103.05 | $103.05 | 1,548,592 |
| 2024-03-27 | $101.35 | $102.53 | $101.28 | $102.30 | $102.30 | 1,811,230 |
| 2024-03-26 | $100.54 | $101.49 | $100.41 | $100.90 | $100.90 | 2,216,082 |
| 2024-03-25 | $100.24 | $101.21 | $100.20 | $100.67 | $100.67 | 1,789,163 |
| 2024-03-22 | $100.86 | $101.14 | $100.13 | $100.16 | $100.16 | 1,389,585 |
| 2024-03-21 | $101.14 | $101.37 | $100.42 | $100.55 | $100.55 | 1,943,714 |
| 2024-03-20 | $100.23 | $101.32 | $99.77 | $101.12 | $101.12 | 1,816,286 |
| 2024-03-19 | $99.94 | $100.50 | $99.56 | $100.40 | $100.40 | 2,629,640 |
| 2024-03-18 | $98.93 | $99.90 | $98.93 | $99.65 | $99.65 | 2,857,997 |
| 2024-03-15 | $98.18 | $99.56 | $98.11 | $99.07 | $99.07 | 4,952,366 |
| 2024-03-14 | $99.07 | $99.79 | $98.31 | $98.97 | $98.97 | 1,673,122 |
| 2024-03-13 | $99.27 | $100.04 | $98.57 | $99.46 | $99.46 | 2,074,550 |
| 2024-03-12 | $98.13 | $99.03 | $97.78 | $98.94 | $98.94 | 1,486,132 |
| 2024-03-11 | $97.06 | $98.27 | $97.05 | $98.10 | $98.10 | 1,465,467 |
| 2024-03-08 | $96.78 | $97.87 | $96.66 | $96.86 | $96.86 | 1,200,156 |
| 2024-03-07 | $97.56 | $98.22 | $96.63 | $97.06 | $97.06 | 1,539,552 |
| 2024-03-06 | $95.85 | $97.83 | $95.39 | $97.47 | $97.47 | 1,791,227 |
| 2024-03-05 | $94.59 | $96.10 | $94.59 | $95.84 | $95.84 | 1,502,293 |
| 2024-03-04 | $94.32 | $95.13 | $94.32 | $94.81 | $94.81 | 1,330,647 |
| 2024-03-01 | $95.06 | $95.39 | $94.35 | $94.45 | $94.45 | 1,208,877 |
| 2024-02-29 | $95.60 | $96.05 | $95.15 | $95.84 | $95.84 | 3,657,828 |
| 2024-02-28 | $95.85 | $96.24 | $95.43 | $95.61 | $95.61 | 1,586,189 |
| 2024-02-27 | $95.20 | $95.82 | $94.95 | $95.74 | $95.74 | 1,414,774 |
| 2024-02-26 | $95.85 | $96.64 | $95.36 | $95.38 | $95.38 | 1,456,951 |
| 2024-02-23 | $94.59 | $96.10 | $94.57 | $95.88 | $95.88 | 1,735,990 |
| 2024-02-22 | $94.10 | $94.90 | $93.78 | $94.52 | $94.52 | 1,707,762 |
| 2024-02-21 | $94.02 | $94.19 | $93.41 | $93.92 | $93.92 | 1,407,518 |
| 2024-02-20 | $92.71 | $94.12 | $92.54 | $93.43 | $93.43 | 1,856,886 |
| 2024-02-16 | $92.94 | $93.69 | $92.66 | $93.06 | $93.06 | 1,201,565 |
| 2024-02-15 | $91.64 | $93.26 | $91.64 | $93.08 | $93.08 | 1,421,651 |
| 2024-02-14 | $90.91 | $91.65 | $90.66 | $91.46 | $91.46 | 1,402,196 |
| 2024-02-13 | $91.44 | $91.65 | $89.79 | $90.56 | $90.56 | 1,391,223 |
| 2024-02-12 | $91.03 | $91.91 | $90.78 | $91.02 | $91.02 | 1,593,619 |
| 2024-02-09 | $89.19 | $90.91 | $89.19 | $90.81 | $90.81 | 1,607,221 |
| 2024-02-08 | $89.81 | $90.10 | $89.04 | $89.73 | $89.73 | 1,488,607 |
| 2024-02-07 | $89.87 | $90.32 | $89.62 | $89.85 | $89.85 | 2,158,456 |
| 2024-02-06 | $90.10 | $90.63 | $89.48 | $89.70 | $89.70 | 1,763,298 |
| 2024-02-05 | $89.84 | $90.65 | $88.81 | $90.05 | $90.05 | 2,084,293 |
| 2024-02-02 | $89.09 | $91.85 | $88.06 | $90.32 | $90.32 | 4,469,977 |
| 2024-02-01 | $86.23 | $87.15 | $85.34 | $87.07 | $87.07 | 3,317,459 |
| 2024-01-31 | $88.20 | $88.40 | $86.85 | $86.96 | $86.96 | 2,397,495 |
| 2024-01-30 | $86.90 | $87.67 | $86.79 | $87.63 | $87.63 | 1,623,983 |
| 2024-01-29 | $86.55 | $86.85 | $86.32 | $86.82 | $86.82 | 1,223,283 |
| 2024-01-26 | $87.14 | $87.20 | $86.56 | $86.81 | $86.81 | 1,292,803 |
| 2024-01-25 | $87.06 | $87.34 | $86.05 | $87.12 | $87.12 | 1,955,825 |
| 2024-01-24 | $86.17 | $86.92 | $86.04 | $86.42 | $86.42 | 1,612,868 |
| 2024-01-23 | $85.54 | $86.06 | $85.49 | $85.77 | $85.77 | 1,386,753 |
| 2024-01-22 | $85.28 | $86.04 | $85.19 | $85.66 | $85.66 | 1,590,704 |
| 2024-01-19 | $83.97 | $85.16 | $83.73 | $85.02 | $85.02 | 3,015,208 |
| 2024-01-18 | $81.90 | $83.02 | $81.87 | $82.99 | $82.99 | 1,280,853 |
| 2024-01-17 | $82.24 | $83.20 | $82.17 | $82.38 | $82.38 | 1,588,674 |
| 2024-01-16 | $82.07 | $82.63 | $81.91 | $82.51 | $82.51 | 2,334,415 |
| 2024-01-12 | $83.17 | $83.38 | $81.69 | $82.16 | $82.16 | 1,619,658 |
| 2024-01-11 | $82.31 | $82.95 | $81.94 | $82.79 | $82.79 | 1,555,760 |
| 2024-01-10 | $81.95 | $82.49 | $81.84 | $82.43 | $82.43 | 1,172,653 |
| 2024-01-09 | $81.89 | $82.15 | $81.05 | $81.87 | $81.87 | 1,237,523 |
| 2024-01-08 | $82.65 | $82.97 | $81.29 | $82.01 | $82.01 | 1,497,867 |
| 2024-01-05 | $81.55 | $83.04 | $81.55 | $82.82 | $82.82 | 1,426,119 |
| 2024-01-04 | $81.72 | $82.97 | $81.72 | $82.00 | $82.00 | 1,570,898 |
| 2024-01-03 | $81.68 | $82.35 | $81.37 | $81.39 | $81.39 | 1,622,321 |
| 2024-01-02 | $80.63 | $81.54 | $80.63 | $81.40 | $81.40 | 1,239,357 |
| 2023-12-29 | $80.50 | $80.65 | $80.00 | $80.38 | $80.38 | 797,960 |
| 2023-12-28 | $80.01 | $80.61 | $80.01 | $80.42 | $80.42 | 863,131 |
| 2023-12-27 | $79.45 | $80.04 | $79.33 | $79.97 | $79.97 | 1,123,751 |
| 2023-12-26 | $79.59 | $80.12 | $79.42 | $79.80 | $79.80 | 858,896 |
| 2023-12-22 | $79.44 | $79.75 | $79.19 | $79.57 | $79.57 | 1,395,951 |
| 2023-12-21 | $79.37 | $79.80 | $78.33 | $79.07 | $79.07 | 1,438,504 |
| 2023-12-20 | $80.72 | $80.95 | $79.50 | $79.51 | $79.51 | 1,724,383 |
| 2023-12-19 | $80.47 | $81.07 | $80.17 | $81.04 | $81.04 | 1,592,318 |
| 2023-12-18 | $80.28 | $80.77 | $79.88 | $80.46 | $80.46 | 1,725,930 |
| 2023-12-15 | $80.44 | $80.65 | $79.34 | $79.84 | $79.84 | 4,743,872 |
| 2023-12-14 | $80.66 | $80.75 | $79.69 | $80.33 | $80.33 | 2,812,621 |
| 2023-12-13 | $79.51 | $80.73 | $79.37 | $80.66 | $80.66 | 1,713,864 |
| 2023-12-12 | $78.91 | $79.91 | $78.85 | $79.81 | $79.81 | 1,516,991 |
| 2023-12-11 | $78.50 | $79.07 | $78.34 | $78.80 | $78.80 | 951,967 |
| 2023-12-08 | $78.31 | $78.40 | $77.82 | $78.28 | $78.28 | 1,021,800 |
| 2023-12-07 | $78.60 | $78.78 | $78.08 | $78.29 | $78.29 | 1,589,650 |
| 2023-12-06 | $79.06 | $79.65 | $78.19 | $78.39 | $78.39 | 1,194,020 |
| 2023-12-05 | $78.50 | $79.48 | $78.16 | $78.97 | $78.97 | 1,593,436 |
| 2023-12-04 | $77.59 | $78.67 | $77.59 | $78.63 | $78.63 | 1,462,321 |
| 2023-12-01 | $77.99 | $78.62 | $77.67 | $77.82 | $77.82 | 2,109,249 |
| 2023-11-30 | $76.65 | $78.20 | $76.65 | $78.16 | $78.16 | 2,709,103 |
| 2023-11-29 | $77.00 | $77.47 | $76.69 | $76.98 | $76.52 | 1,343,691 |
| 2023-11-28 | $78.31 | $78.34 | $77.10 | $77.19 | $76.73 | 1,544,363 |
| 2023-11-27 | $77.93 | $78.56 | $77.81 | $78.43 | $77.96 | 1,096,072 |
| 2023-11-24 | $78.00 | $78.67 | $77.68 | $78.15 | $78.15 | 470,263 |
| 2023-11-22 | $77.34 | $77.87 | $77.18 | $77.75 | $77.75 | 1,007,595 |
| 2023-11-21 | $76.44 | $77.54 | $76.25 | $77.32 | $77.32 | 1,216,920 |
| 2023-11-20 | $76.07 | $76.87 | $75.83 | $76.34 | $76.34 | 1,758,164 |
| 2023-11-17 | $76.66 | $77.23 | $76.19 | $76.54 | $76.54 | 1,730,998 |
| 2023-11-16 | $75.36 | $76.41 | $75.36 | $76.35 | $76.35 | 1,645,577 |
| 2023-11-15 | $74.84 | $75.61 | $74.69 | $75.35 | $75.35 | 1,576,087 |
| 2023-11-14 | $74.35 | $75.07 | $73.94 | $74.87 | $74.87 | 1,341,031 |
| 2023-11-13 | $74.00 | $74.46 | $73.92 | $74.24 | $74.24 | 972,154 |
| 2023-11-10 | $73.50 | $74.05 | $73.12 | $73.97 | $73.97 | 1,023,732 |
| 2023-11-09 | $73.22 | $73.84 | $73.18 | $73.33 | $73.33 | 1,101,951 |
| 2023-11-08 | $73.88 | $74.00 | $72.87 | $73.04 | $73.04 | 1,318,340 |
| 2023-11-07 | $73.74 | $74.00 | $73.40 | $73.86 | $73.86 | 1,091,196 |
| 2023-11-06 | $74.71 | $74.72 | $73.75 | $73.97 | $73.97 | 1,403,332 |
| 2023-11-03 | $74.00 | $74.44 | $73.61 | $74.13 | $74.13 | 1,443,883 |
| 2023-11-02 | $73.60 | $74.15 | $72.99 | $73.62 | $73.62 | 2,094,089 |
| 2023-11-01 | $73.75 | $73.98 | $73.01 | $73.86 | $73.86 | 1,730,331 |
| 2023-10-31 | $73.00 | $73.51 | $72.46 | $73.45 | $73.45 | 2,103,134 |
| 2023-10-30 | $71.16 | $72.83 | $71.16 | $72.64 | $72.64 | 2,062,320 |
| 2023-10-27 | $73.61 | $73.61 | $68.92 | $70.41 | $70.41 | 2,443,482 |
| 2023-10-26 | $72.02 | $73.14 | $71.80 | $71.90 | $71.90 | 2,465,750 |
| 2023-10-25 | $70.55 | $72.35 | $70.31 | $71.89 | $71.89 | 1,894,051 |
| 2023-10-24 | $69.63 | $70.49 | $69.63 | $70.39 | $70.39 | 1,826,765 |
| 2023-10-23 | $70.24 | $70.27 | $69.36 | $69.51 | $69.51 | 1,340,308 |
| 2023-10-20 | $72.05 | $72.25 | $70.05 | $70.39 | $70.39 | 1,752,712 |
| 2023-10-19 | $72.90 | $73.53 | $71.82 | $71.99 | $71.99 | 2,750,050 |
| 2023-10-18 | $72.93 | $73.56 | $72.70 | $72.96 | $72.96 | 2,109,997 |
| 2023-10-17 | $72.46 | $73.71 | $72.39 | $73.00 | $73.00 | 1,718,906 |
| 2023-10-16 | $71.45 | $72.91 | $71.10 | $72.38 | $72.38 | 2,012,384 |
| 2023-10-13 | $70.75 | $71.59 | $70.29 | $70.96 | $70.96 | 2,199,919 |
| 2023-10-12 | $71.25 | $71.27 | $69.79 | $70.17 | $70.17 | 1,658,731 |
| 2023-10-11 | $71.10 | $71.34 | $70.27 | $70.94 | $70.94 | 2,139,383 |
| 2023-10-10 | $71.09 | $71.50 | $70.90 | $71.00 | $71.00 | 1,834,363 |
| 2023-10-09 | $70.62 | $71.14 | $70.48 | $71.02 | $71.02 | 1,898,205 |
| 2023-10-06 | $70.78 | $71.40 | $70.45 | $70.97 | $70.97 | 2,130,880 |
| 2023-10-05 | $69.50 | $70.79 | $69.50 | $70.64 | $70.64 | 1,779,069 |
| 2023-10-04 | $69.68 | $70.25 | $68.82 | $70.16 | $70.16 | 1,485,595 |
| 2023-10-03 | $70.89 | $70.95 | $69.36 | $69.71 | $69.71 | 1,456,615 |
| 2023-10-02 | $70.75 | $70.93 | $70.00 | $70.83 | $70.83 | 1,456,883 |
| 2023-09-29 | $72.17 | $72.17 | $70.70 | $70.91 | $70.91 | 1,149,736 |
| 2023-09-28 | $71.75 | $72.42 | $71.67 | $72.12 | $72.12 | 1,207,767 |
| 2023-09-27 | $72.09 | $72.28 | $70.94 | $71.71 | $71.71 | 1,307,943 |
| 2023-09-26 | $72.77 | $73.02 | $71.96 | $72.08 | $72.08 | 1,109,511 |
| 2023-09-25 | $72.57 | $73.05 | $72.49 | $72.95 | $72.95 | 939,271 |
| 2023-09-22 | $72.94 | $73.49 | $72.72 | $72.98 | $72.98 | 857,551 |
| 2023-09-21 | $73.82 | $73.88 | $72.77 | $72.98 | $72.98 | 1,418,256 |
| 2023-09-20 | $74.07 | $74.67 | $73.85 | $73.95 | $73.95 | 942,665 |
| 2023-09-19 | $73.55 | $73.92 | $73.25 | $73.77 | $73.77 | 1,036,535 |
| 2023-09-18 | $73.06 | $73.48 | $72.48 | $73.27 | $73.27 | 1,730,531 |
| 2023-09-15 | $72.83 | $73.32 | $72.65 | $72.99 | $72.99 | 2,833,762 |
| 2023-09-14 | $72.86 | $73.51 | $72.68 | $73.34 | $73.34 | 1,359,437 |
| 2023-09-13 | $72.63 | $72.63 | $71.90 | $72.19 | $72.19 | 1,207,051 |
| 2023-09-12 | $71.25 | $72.55 | $71.20 | $72.29 | $72.29 | 1,025,361 |
| 2023-09-11 | $71.56 | $72.12 | $71.04 | $71.17 | $71.17 | 911,230 |
| 2023-09-08 | $71.93 | $72.24 | $71.37 | $71.49 | $71.49 | 918,856 |
| 2023-09-07 | $71.89 | $72.41 | $71.55 | $71.79 | $71.79 | 1,118,170 |
| 2023-09-06 | $71.55 | $72.67 | $71.37 | $71.85 | $71.85 | 1,305,867 |
| 2023-09-05 | $72.28 | $72.64 | $71.67 | $71.82 | $71.82 | 1,230,207 |
| 2023-09-01 | $72.18 | $72.93 | $72.03 | $72.43 | $72.43 | 837,439 |
| 2023-08-31 | $71.90 | $71.98 | $71.51 | $71.82 | $71.82 | 1,553,175 |
| 2023-08-30 | $72.42 | $72.73 | $72.12 | $72.16 | $71.74 | 917,576 |
| 2023-08-29 | $72.26 | $72.43 | $71.54 | $72.29 | $72.29 | 811,928 |
| 2023-08-28 | $71.88 | $72.34 | $71.50 | $71.93 | $71.93 | 779,470 |
| 2023-08-25 | $71.77 | $72.23 | $71.29 | $71.79 | $71.79 | 1,070,888 |
| 2023-08-24 | $71.13 | $72.40 | $70.96 | $71.60 | $71.60 | 890,572 |
| 2023-08-23 | $71.18 | $71.57 | $71.06 | $71.32 | $71.32 | 976,306 |
| 2023-08-22 | $71.15 | $71.62 | $70.86 | $71.03 | $71.03 | 836,086 |
| 2023-08-21 | $71.95 | $72.19 | $70.98 | $71.41 | $71.41 | 844,364 |
| 2023-08-18 | $71.11 | $72.07 | $71.00 | $71.82 | $71.82 | 1,280,179 |
| 2023-08-17 | $72.63 | $72.98 | $71.45 | $71.46 | $71.46 | 1,064,505 |
| 2023-08-16 | $72.37 | $73.15 | $72.19 | $72.34 | $72.34 | 910,832 |
| 2023-08-15 | $72.56 | $72.72 | $72.16 | $72.18 | $72.18 | 1,449,760 |
| 2023-08-14 | $73.65 | $73.86 | $73.16 | $73.27 | $73.27 | 1,420,578 |
| 2023-08-11 | $72.94 | $73.78 | $72.94 | $73.60 | $73.60 | 1,009,581 |
| 2023-08-10 | $73.33 | $74.20 | $73.05 | $73.15 | $73.15 | 1,375,680 |
| 2023-08-09 | $73.12 | $73.75 | $72.76 | $72.84 | $72.84 | 1,090,921 |
| 2023-08-08 | $73.16 | $73.25 | $72.29 | $73.08 | $73.08 | 1,258,517 |
| 2023-08-07 | $72.96 | $73.92 | $72.69 | $73.64 | $73.64 | 1,135,811 |
| 2023-08-04 | $72.67 | $73.53 | $72.42 | $72.52 | $72.52 | 1,617,272 |
| 2023-08-03 | $71.82 | $72.90 | $71.50 | $72.60 | $72.60 | 1,214,728 |
| 2023-08-02 | $71.90 | $72.95 | $71.75 | $72.19 | $72.19 | 1,457,470 |
| 2023-08-01 | $71.73 | $72.26 | $71.32 | $71.99 | $71.99 | 1,565,870 |
| 2023-07-31 | $72.01 | $72.82 | $71.43 | $71.88 | $71.88 | 1,838,944 |
| 2023-07-28 | $76.56 | $76.83 | $71.63 | $72.24 | $72.24 | 3,699,249 |
| 2023-07-27 | $75.94 | $76.73 | $75.55 | $76.07 | $76.07 | 2,034,875 |
| 2023-07-26 | $74.84 | $76.09 | $74.76 | $75.66 | $75.66 | 1,583,913 |
| 2023-07-25 | $74.69 | $74.85 | $74.22 | $74.51 | $74.51 | 1,411,070 |
| 2023-07-24 | $74.14 | $75.11 | $74.14 | $74.84 | $74.84 | 1,031,676 |
| 2023-07-21 | $75.00 | $75.00 | $74.12 | $74.16 | $74.16 | 1,072,553 |
| 2023-07-20 | $73.13 | $74.68 | $72.92 | $74.64 | $74.64 | 1,573,630 |
| 2023-07-19 | $72.41 | $73.00 | $72.04 | $72.43 | $72.43 | 1,434,811 |
| 2023-07-18 | $72.18 | $73.14 | $72.13 | $72.64 | $72.64 | 942,249 |
| 2023-07-17 | $70.54 | $72.37 | $70.26 | $72.22 | $72.22 | 1,465,679 |
| 2023-07-14 | $72.66 | $72.66 | $70.41 | $70.50 | $70.50 | 2,254,324 |
| 2023-07-13 | $71.80 | $72.99 | $71.80 | $72.49 | $72.49 | 1,163,478 |
| 2023-07-12 | $73.49 | $73.88 | $72.45 | $72.60 | $72.60 | 1,398,074 |
| 2023-07-11 | $72.42 | $73.16 | $72.42 | $73.15 | $73.15 | 1,267,329 |
| 2023-07-10 | $72.65 | $73.29 | $72.36 | $72.50 | $72.50 | 927,258 |
| 2023-07-07 | $72.14 | $73.42 | $72.14 | $72.73 | $72.73 | 1,521,070 |
| 2023-07-06 | $71.72 | $72.53 | $71.52 | $72.40 | $72.40 | 1,333,592 |
| 2023-07-05 | $71.65 | $72.08 | $71.04 | $72.04 | $72.04 | 1,349,495 |
| 2023-07-03 | $71.89 | $72.85 | $71.78 | $72.30 | $72.30 | 478,617 |
| 2023-06-30 | $71.66 | $72.40 | $71.32 | $72.02 | $72.02 | 1,258,088 |
| 2023-06-29 | $70.35 | $71.41 | $70.12 | $71.33 | $71.33 | 1,128,022 |
| 2023-06-28 | $71.38 | $71.38 | $70.07 | $70.28 | $70.28 | 1,509,054 |
| 2023-06-27 | $71.05 | $71.56 | $70.68 | $71.38 | $71.38 | 1,455,347 |
| 2023-06-26 | $70.50 | $70.98 | $69.71 | $70.32 | $70.32 | 1,287,742 |
| 2023-06-23 | $69.62 | $70.73 | $69.07 | $70.47 | $70.47 | 3,035,069 |
| 2023-06-22 | $71.03 | $71.03 | $69.70 | $70.10 | $70.10 | 1,353,368 |
| 2023-06-21 | $70.18 | $71.02 | $69.72 | $70.78 | $70.78 | 1,722,442 |
| 2023-06-20 | $71.38 | $71.65 | $70.53 | $70.60 | $70.60 | 1,917,071 |
| 2023-06-16 | $71.38 | $71.98 | $71.08 | $71.88 | $71.88 | 2,609,087 |
| 2023-06-15 | $70.50 | $71.39 | $70.33 | $71.06 | $71.06 | 1,380,702 |
| 2023-06-14 | $71.76 | $72.09 | $70.48 | $70.64 | $70.64 | 1,879,780 |
| 2023-06-13 | $71.55 | $72.49 | $71.43 | $71.67 | $71.67 | 1,270,768 |
| 2023-06-12 | $71.10 | $71.62 | $70.81 | $71.44 | $71.44 | 1,428,701 |
| 2023-06-09 | $70.83 | $71.79 | $70.62 | $71.32 | $71.32 | 1,109,121 |
| 2023-06-08 | $71.61 | $71.77 | $70.79 | $71.00 | $71.00 | 1,695,438 |
| 2023-06-07 | $70.83 | $72.00 | $70.38 | $71.77 | $71.77 | 1,523,977 |
| 2023-06-06 | $70.16 | $70.82 | $69.82 | $70.59 | $70.59 | 1,212,011 |
| 2023-06-05 | $70.60 | $70.66 | $69.79 | $69.94 | $69.94 | 1,092,500 |
| 2023-06-02 | $69.48 | $70.99 | $69.32 | $70.55 | $70.55 | 1,530,800 |
| 2023-06-01 | $68.72 | $69.14 | $68.33 | $68.89 | $68.89 | 1,905,007 |
| 2023-05-31 | $68.00 | $69.16 | $67.42 | $68.52 | $68.52 | 4,307,374 |
| 2023-05-30 | $68.74 | $69.21 | $68.20 | $68.79 | $68.37 | 1,180,391 |
| 2023-05-26 | $68.60 | $69.13 | $68.08 | $68.68 | $68.26 | 1,381,724 |
| 2023-05-25 | $69.35 | $69.55 | $68.26 | $68.65 | $68.23 | 2,233,241 |
| 2023-05-24 | $71.04 | $71.06 | $69.68 | $69.74 | $69.31 | 1,591,300 |
| 2023-05-23 | $71.06 | $71.98 | $70.98 | $71.07 | $70.63 | 1,826,843 |
| 2023-05-22 | $71.17 | $71.60 | $70.30 | $70.92 | $70.48 | 1,553,530 |
| 2023-05-19 | $71.93 | $72.00 | $70.82 | $71.23 | $70.79 | 3,294,129 |
| 2023-05-18 | $70.43 | $71.51 | $69.87 | $71.38 | $70.94 | 1,375,939 |
| 2023-05-17 | $70.12 | $70.89 | $69.51 | $70.29 | $69.86 | 2,292,385 |
| 2023-05-16 | $70.20 | $70.25 | $69.30 | $69.54 | $69.11 | 1,301,715 |
| 2023-05-15 | $69.72 | $70.25 | $69.30 | $70.21 | $69.78 | 1,301,035 |
| 2023-05-12 | $70.24 | $70.60 | $68.92 | $69.52 | $69.09 | 1,213,180 |
| 2023-05-11 | $69.35 | $69.89 | $69.18 | $69.87 | $69.44 | 1,096,062 |
| 2023-05-10 | $70.66 | $70.86 | $69.43 | $69.88 | $69.45 | 1,180,233 |
| 2023-05-09 | $70.05 | $71.07 | $69.93 | $70.45 | $70.02 | 1,309,915 |
| 2023-05-08 | $70.25 | $70.63 | $69.84 | $70.44 | $70.01 | 1,433,439 |
| 2023-05-05 | $69.39 | $70.49 | $69.04 | $69.73 | $69.73 | 1,455,267 |
| 2023-05-04 | $68.74 | $69.03 | $67.05 | $68.22 | $68.22 | 2,303,307 |
| 2023-05-03 | $71.08 | $71.14 | $69.32 | $69.34 | $69.34 | 1,739,667 |
| 2023-05-02 | $70.93 | $70.93 | $68.70 | $70.51 | $70.51 | 1,809,616 |
| 2023-05-01 | $70.85 | $72.00 | $70.68 | $71.28 | $71.28 | 1,706,770 |
| 2023-04-28 | $69.58 | $71.32 | $69.58 | $70.99 | $70.99 | 1,737,336 |
| 2023-04-27 | $68.76 | $70.07 | $68.69 | $69.91 | $69.91 | 1,786,413 |
| 2023-04-26 | $68.70 | $69.63 | $68.09 | $68.47 | $68.47 | 1,477,187 |
| 2023-04-25 | $69.22 | $69.77 | $68.92 | $69.09 | $69.09 | 1,430,454 |
| 2023-04-24 | $69.55 | $70.19 | $69.49 | $69.88 | $69.88 | 1,038,164 |
| 2023-04-21 | $70.11 | $70.16 | $68.77 | $69.54 | $69.54 | 1,556,313 |
| 2023-04-20 | $70.61 | $70.92 | $70.06 | $70.44 | $70.44 | 1,339,781 |
| 2023-04-19 | $70.32 | $71.10 | $70.08 | $70.70 | $70.70 | 2,062,428 |
| 2023-04-18 | $69.55 | $70.15 | $69.22 | $70.01 | $70.01 | 1,441,869 |
| 2023-04-17 | $67.98 | $69.63 | $67.39 | $69.39 | $69.39 | 2,510,163 |
| 2023-04-14 | $69.00 | $70.30 | $67.02 | $68.04 | $68.04 | 3,591,789 |
| 2023-04-13 | $70.10 | $70.98 | $69.73 | $70.83 | $70.83 | 1,757,091 |
| 2023-04-12 | $70.66 | $71.27 | $70.33 | $70.84 | $70.84 | 1,341,332 |
| 2023-04-11 | $70.36 | $71.39 | $70.12 | $70.59 | $70.59 | 1,627,845 |
| 2023-04-10 | $69.80 | $70.41 | $69.66 | $70.14 | $70.14 | 1,443,756 |
| 2023-04-06 | $69.56 | $70.26 | $69.33 | $69.86 | $69.86 | 1,291,556 |
| 2023-04-05 | $68.29 | $69.59 | $68.29 | $69.25 | $69.25 | 1,646,907 |
| 2023-04-04 | $70.92 | $71.10 | $68.22 | $69.06 | $69.06 | 1,675,672 |
| 2023-04-03 | $69.58 | $70.71 | $69.58 | $70.12 | $70.12 | 1,512,869 |
| 2023-03-31 | $69.66 | $69.82 | $69.06 | $69.69 | $69.69 | 1,807,115 |
| 2023-03-30 | $69.77 | $69.82 | $68.42 | $68.90 | $68.90 | 2,183,873 |
| 2023-03-29 | $69.67 | $69.76 | $68.40 | $69.58 | $69.58 | 2,063,286 |
| 2023-03-28 | $66.56 | $67.23 | $66.56 | $67.00 | $67.00 | 1,197,325 |
| 2023-03-27 | $67.47 | $67.74 | $66.64 | $66.78 | $66.78 | 1,585,744 |
| 2023-03-24 | $64.96 | $66.17 | $64.57 | $66.12 | $66.12 | 2,150,610 |
| 2023-03-23 | $66.99 | $67.22 | $64.92 | $65.79 | $65.79 | 2,693,705 |
| 2023-03-22 | $69.49 | $69.80 | $67.12 | $67.16 | $67.16 | 2,242,156 |
| 2023-03-21 | $68.64 | $69.86 | $68.42 | $69.56 | $69.56 | 2,992,023 |
| 2023-03-20 | $66.49 | $67.74 | $66.36 | $67.04 | $67.04 | 3,574,523 |
| 2023-03-17 | $67.26 | $67.89 | $65.44 | $65.72 | $65.72 | 18,303,520 |
| 2023-03-16 | $64.92 | $68.65 | $64.34 | $68.62 | $68.62 | 4,493,604 |
| 2023-03-15 | $65.89 | $66.46 | $64.25 | $65.33 | $65.33 | 3,265,269 |
| 2023-03-14 | $68.91 | $68.99 | $67.50 | $68.23 | $68.23 | 4,318,421 |
| 2023-03-13 | $68.71 | $68.84 | $66.50 | $67.00 | $67.00 | 4,379,990 |
| 2023-03-10 | $71.34 | $72.06 | $69.93 | $70.20 | $70.20 | 2,450,271 |
| 2023-03-09 | $73.93 | $73.93 | $71.64 | $72.08 | $72.08 | 1,772,079 |
| 2023-03-08 | $75.42 | $75.70 | $72.96 | $73.66 | $73.66 | 2,250,278 |
| 2023-03-07 | $77.84 | $77.84 | $75.16 | $75.19 | $75.19 | 1,688,569 |
| 2023-03-06 | $77.59 | $78.40 | $77.43 | $77.73 | $77.73 | 1,962,294 |
| 2023-03-03 | $76.94 | $77.58 | $76.35 | $77.51 | $77.51 | 1,434,921 |
| 2023-03-02 | $77.38 | $77.57 | $76.55 | $77.35 | $76.93 | 1,654,832 |
| 2023-03-01 | $77.69 | $78.53 | $77.25 | $77.54 | $77.12 | 3,141,592 |
| 2023-02-28 | $78.15 | $78.60 | $77.94 | $78.28 | $78.28 | 2,776,732 |
| 2023-02-27 | $78.38 | $78.82 | $77.65 | $77.84 | $77.84 | 1,259,531 |
| 2023-02-24 | $76.95 | $78.07 | $76.58 | $77.97 | $77.97 | 1,216,302 |
| 2023-02-23 | $77.41 | $78.05 | $76.66 | $77.21 | $77.21 | 1,158,603 |
| 2023-02-22 | $76.79 | $77.96 | $76.70 | $77.15 | $77.15 | 1,701,213 |
| 2023-02-21 | $78.10 | $78.38 | $76.94 | $77.38 | $77.38 | 1,540,568 |
| 2023-02-17 | $77.50 | $78.81 | $77.36 | $78.45 | $78.45 | 4,547,972 |
| 2023-02-16 | $77.51 | $78.03 | $77.38 | $77.49 | $77.49 | 1,026,371 |
| 2023-02-15 | $77.36 | $77.88 | $77.07 | $77.80 | $77.80 | 1,041,076 |
| 2023-02-14 | $78.35 | $78.62 | $77.17 | $77.58 | $77.58 | 1,197,539 |
| 2023-02-13 | $77.15 | $78.50 | $77.15 | $78.48 | $78.48 | 1,255,340 |
| 2023-02-10 | $76.27 | $77.29 | $76.27 | $77.21 | $77.21 | 1,265,969 |
| 2023-02-09 | $76.79 | $77.37 | $76.29 | $76.32 | $76.32 | 1,354,363 |
| 2023-02-08 | $76.10 | $77.15 | $75.90 | $76.27 | $76.27 | 1,618,035 |
| 2023-02-07 | $74.86 | $76.49 | $74.73 | $76.26 | $76.26 | 2,083,794 |
| 2023-02-06 | $74.77 | $75.27 | $74.31 | $75.24 | $75.24 | 2,086,460 |
| 2023-02-03 | $72.53 | $75.62 | $72.40 | $74.77 | $74.77 | 2,943,319 |
| 2023-02-02 | $75.74 | $75.74 | $73.53 | $74.43 | $74.43 | 3,060,331 |
| 2023-02-01 | $76.83 | $77.41 | $75.39 | $76.03 | $76.03 | 2,527,945 |
| 2023-01-31 | $76.65 | $77.66 | $76.05 | $77.61 | $77.61 | 1,576,114 |
| 2023-01-30 | $76.51 | $77.34 | $76.25 | $76.55 | $76.55 | 1,024,433 |
| 2023-01-27 | $77.58 | $77.61 | $76.25 | $76.63 | $76.63 | 1,269,349 |
| 2023-01-26 | $77.30 | $77.79 | $77.19 | $77.68 | $77.68 | 937,484 |
| 2023-01-25 | $76.14 | $77.32 | $76.14 | $77.09 | $77.09 | 1,104,030 |
| 2023-01-24 | $76.39 | $76.79 | $75.37 | $76.39 | $76.39 | 1,266,267 |
| 2023-01-23 | $75.02 | $76.53 | $74.87 | $76.12 | $76.12 | 1,619,215 |
| 2023-01-20 | $74.44 | $75.09 | $73.45 | $75.05 | $75.05 | 1,453,947 |
| 2023-01-19 | $74.69 | $74.94 | $73.45 | $74.31 | $74.31 | 2,086,795 |
| 2023-01-18 | $75.65 | $76.45 | $74.96 | $75.11 | $75.11 | 1,483,845 |
| 2023-01-17 | $76.50 | $76.71 | $74.93 | $75.96 | $75.96 | 2,385,900 |
| 2023-01-13 | $75.72 | $76.88 | $75.51 | $76.68 | $76.68 | 1,131,888 |
| 2023-01-12 | $76.14 | $76.75 | $75.73 | $76.25 | $76.25 | 1,471,800 |
| 2023-01-11 | $76.11 | $76.44 | $75.56 | $75.98 | $75.98 | 1,783,564 |
| 2023-01-10 | $76.68 | $77.04 | $75.24 | $76.20 | $76.20 | 1,778,265 |
| 2023-01-09 | $78.34 | $78.57 | $76.70 | $76.85 | $76.85 | 2,119,495 |
| 2023-01-06 | $77.62 | $79.44 | $77.62 | $78.90 | $78.90 | 1,882,760 |
| 2023-01-05 | $76.71 | $77.26 | $75.83 | $77.08 | $77.08 | 1,837,492 |
| 2023-01-04 | $75.84 | $77.02 | $75.72 | $76.82 | $76.82 | 1,593,879 |
| 2023-01-03 | $75.69 | $75.76 | $74.70 | $75.35 | $75.35 | 1,460,504 |
| 2022-12-30 | $75.86 | $76.25 | $75.44 | $75.83 | $75.83 | 820,101 |
| 2022-12-29 | $75.87 | $76.60 | $75.63 | $76.38 | $76.38 | 787,576 |
| 2022-12-28 | $76.97 | $76.97 | $75.66 | $75.68 | $75.68 | 757,314 |
| 2022-12-27 | $76.44 | $76.93 | $76.05 | $76.61 | $76.61 | 955,064 |
| 2022-12-23 | $75.48 | $76.37 | $75.26 | $76.13 | $76.13 | 853,111 |
| 2022-12-22 | $75.72 | $75.97 | $74.29 | $75.38 | $75.38 | 1,163,342 |
| 2022-12-21 | $75.61 | $76.35 | $75.50 | $76.02 | $76.02 | 1,211,711 |
| 2022-12-20 | $74.11 | $75.33 | $74.01 | $74.85 | $74.85 | 1,361,486 |
| 2022-12-19 | $74.14 | $75.03 | $72.93 | $73.66 | $73.66 | 1,353,831 |
| 2022-12-16 | $73.19 | $74.42 | $72.88 | $74.21 | $74.21 | 4,110,770 |
| 2022-12-15 | $74.19 | $74.41 | $73.43 | $73.95 | $73.95 | 1,537,903 |
| 2022-12-14 | $75.84 | $76.33 | $74.77 | $75.21 | $75.21 | 1,596,121 |
| 2022-12-13 | $76.00 | $76.18 | $74.78 | $75.78 | $75.78 | 1,684,181 |
| 2022-12-12 | $74.70 | $75.33 | $74.09 | $75.02 | $75.02 | 1,585,074 |
| 2022-12-09 | $74.86 | $75.26 | $74.54 | $74.64 | $74.64 | 1,135,257 |
| 2022-12-08 | $74.97 | $75.39 | $74.57 | $74.85 | $74.85 | 1,441,180 |
| 2022-12-07 | $74.93 | $75.75 | $74.48 | $74.56 | $74.56 | 2,059,447 |
| 2022-12-06 | $74.67 | $75.21 | $74.34 | $75.04 | $75.04 | 1,366,883 |
| 2022-12-05 | $75.23 | $75.36 | $74.05 | $74.68 | $74.68 | 1,096,512 |
| 2022-12-02 | $75.26 | $76.04 | $75.01 | $75.84 | $75.84 | 1,722,730 |
| 2022-12-01 | $76.75 | $76.96 | $75.48 | $75.63 | $75.63 | 2,200,970 |
| 2022-11-30 | $75.16 | $76.43 | $73.99 | $76.37 | $76.37 | 2,620,261 |
| 2022-11-29 | $75.24 | $75.89 | $74.88 | $75.83 | $75.41 | 1,435,618 |
| 2022-11-28 | $75.41 | $76.05 | $74.93 | $75.06 | $74.64 | 1,219,651 |
| 2022-11-25 | $75.97 | $76.09 | $75.69 | $75.97 | $75.97 | 481,362 |
| 2022-11-23 | $74.60 | $75.92 | $74.58 | $75.53 | $75.53 | 2,806,675 |
| 2022-11-22 | $74.06 | $75.01 | $73.76 | $74.75 | $74.75 | 1,761,947 |
| 2022-11-21 | $73.74 | $74.26 | $73.03 | $73.63 | $73.63 | 1,401,387 |
| 2022-11-18 | $74.09 | $74.44 | $72.77 | $73.69 | $73.69 | 1,633,875 |
| 2022-11-17 | $72.30 | $73.28 | $72.18 | $73.08 | $73.08 | 1,246,824 |
| 2022-11-16 | $72.91 | $73.36 | $72.48 | $72.89 | $72.89 | 1,124,624 |
| 2022-11-15 | $73.20 | $73.85 | $72.17 | $72.88 | $72.88 | 1,942,502 |
| 2022-11-14 | $73.83 | $74.33 | $72.29 | $72.31 | $72.31 | 2,315,032 |
| 2022-11-11 | $74.91 | $75.10 | $73.25 | $73.63 | $73.63 | 1,988,862 |
| 2022-11-10 | $73.49 | $74.42 | $73.05 | $74.30 | $74.30 | 1,624,270 |
| 2022-11-09 | $73.30 | $73.37 | $71.66 | $71.91 | $71.91 | 1,942,790 |
| 2022-11-08 | $73.80 | $74.28 | $72.95 | $73.50 | $73.50 | 1,557,593 |
| 2022-11-07 | $74.16 | $74.22 | $73.26 | $73.97 | $73.97 | 1,749,938 |
| 2022-11-04 | $73.72 | $74.14 | $72.88 | $73.79 | $73.79 | 1,247,040 |
| 2022-11-03 | $71.99 | $73.45 | $71.43 | $72.82 | $72.82 | 1,305,723 |
| 2022-11-02 | $73.39 | $73.74 | $72.15 | $72.37 | $72.37 | 2,309,397 |
| 2022-11-01 | $72.73 | $74.20 | $71.66 | $73.74 | $73.74 | 2,191,042 |
| 2022-10-31 | $72.00 | $72.84 | $71.82 | $72.41 | $72.41 | 1,846,165 |
| 2022-10-28 | $67.39 | $72.72 | $67.05 | $72.16 | $72.16 | 3,291,513 |
| 2022-10-27 | $69.60 | $70.80 | $69.60 | $70.25 | $70.25 | 2,360,062 |
| 2022-10-26 | $70.00 | $70.40 | $69.20 | $69.25 | $69.25 | 1,859,357 |
| 2022-10-25 | $68.67 | $69.52 | $68.34 | $69.49 | $69.49 | 1,886,103 |
| 2022-10-24 | $67.80 | $69.42 | $67.44 | $69.33 | $69.33 | 2,349,470 |
| 2022-10-21 | $65.85 | $67.20 | $65.59 | $67.19 | $67.19 | 1,856,776 |
| 2022-10-20 | $67.04 | $67.50 | $65.31 | $65.61 | $65.61 | 1,755,869 |
| 2022-10-19 | $66.67 | $68.06 | $66.32 | $68.00 | $68.00 | 1,926,515 |
| 2022-10-18 | $67.30 | $67.84 | $66.26 | $66.80 | $66.80 | 1,652,042 |
| 2022-10-17 | $65.79 | $66.45 | $65.51 | $66.02 | $66.02 | 1,828,926 |
| 2022-10-14 | $66.77 | $67.29 | $64.62 | $64.75 | $64.75 | 1,769,309 |
| 2022-10-13 | $62.85 | $66.76 | $62.43 | $66.52 | $66.52 | 1,648,534 |
| 2022-10-12 | $64.18 | $64.71 | $63.62 | $63.67 | $63.67 | 1,754,801 |
| 2022-10-11 | $63.68 | $64.99 | $63.53 | $64.22 | $64.22 | 1,521,830 |
| 2022-10-10 | $64.45 | $64.73 | $63.54 | $63.80 | $63.80 | 1,295,985 |
| 2022-10-07 | $64.59 | $64.77 | $63.59 | $64.04 | $64.04 | 1,722,051 |
| 2022-10-06 | $65.43 | $65.93 | $64.73 | $64.84 | $64.84 | 1,771,369 |
| 2022-10-05 | $65.18 | $65.89 | $65.18 | $65.76 | $65.76 | 1,676,936 |
| 2022-10-04 | $64.27 | $66.01 | $64.26 | $65.96 | $65.96 | 1,905,529 |
| 2022-10-03 | $62.57 | $64.15 | $61.89 | $63.57 | $63.57 | 2,090,723 |
| 2022-09-30 | $62.65 | $63.15 | $61.94 | $61.94 | $61.94 | 1,791,658 |
| 2022-09-29 | $62.57 | $62.85 | $61.90 | $62.65 | $62.65 | 2,117,826 |
| 2022-09-28 | $62.13 | $63.52 | $61.93 | $63.06 | $63.06 | 1,956,466 |
| 2022-09-27 | $61.03 | $62.07 | $60.78 | $61.97 | $61.97 | 2,244,422 |
| 2022-09-26 | $61.51 | $62.16 | $60.17 | $60.63 | $60.63 | 2,048,032 |
| 2022-09-23 | $61.75 | $62.09 | $60.89 | $61.92 | $61.92 | 1,927,366 |
| 2022-09-22 | $63.07 | $63.08 | $61.94 | $62.39 | $62.39 | 1,581,786 |
| 2022-09-21 | $65.43 | $65.49 | $63.02 | $63.07 | $63.07 | 1,434,208 |
| 2022-09-20 | $65.45 | $65.52 | $64.10 | $64.96 | $64.96 | 1,741,921 |
| 2022-09-19 | $64.77 | $65.95 | $64.52 | $65.82 | $65.82 | 1,072,180 |
| 2022-09-16 | $65.36 | $65.51 | $64.69 | $65.35 | $65.35 | 3,239,610 |
| 2022-09-15 | $65.76 | $66.62 | $65.39 | $65.70 | $65.70 | 1,786,912 |
| 2022-09-14 | $66.40 | $66.73 | $65.05 | $65.66 | $65.66 | 1,561,050 |
| 2022-09-13 | $66.88 | $67.25 | $66.08 | $66.32 | $66.32 | 1,714,640 |
| 2022-09-12 | $67.37 | $68.14 | $67.30 | $67.80 | $67.80 | 1,517,655 |
| 2022-09-09 | $66.66 | $67.37 | $66.41 | $67.02 | $67.02 | 1,334,221 |
| 2022-09-08 | $65.51 | $66.64 | $65.29 | $66.37 | $66.37 | 1,794,956 |
| 2022-09-07 | $64.92 | $65.78 | $64.61 | $65.75 | $65.75 | 1,385,557 |
| 2022-09-06 | $65.09 | $65.65 | $64.42 | $65.00 | $65.00 | 1,776,744 |
| 2022-09-02 | $65.83 | $66.54 | $64.66 | $64.99 | $64.99 | 1,153,202 |
| 2022-09-01 | $64.17 | $65.21 | $64.16 | $65.16 | $65.16 | 1,354,806 |
| 2022-08-31 | $64.92 | $65.25 | $64.29 | $64.31 | $64.31 | 2,276,520 |
| 2022-08-30 | $65.77 | $65.91 | $64.78 | $65.05 | $64.66 | 2,034,853 |
| 2022-08-29 | $65.82 | $66.33 | $64.92 | $65.73 | $65.34 | 1,650,665 |
| 2022-08-26 | $67.65 | $67.91 | $66.12 | $66.20 | $65.81 | 1,233,878 |
| 2022-08-25 | $67.24 | $67.74 | $66.77 | $67.68 | $67.28 | 1,686,568 |
| 2022-08-24 | $67.22 | $67.27 | $65.20 | $67.04 | $66.64 | 1,632,076 |
| 2022-08-23 | $67.37 | $67.62 | $66.94 | $67.17 | $66.77 | 2,233,098 |
| 2022-08-22 | $67.93 | $68.01 | $67.07 | $67.25 | $66.85 | 2,756,768 |
| 2022-08-19 | $69.75 | $69.75 | $68.47 | $68.81 | $68.40 | 1,577,825 |
| 2022-08-18 | $69.53 | $69.91 | $69.29 | $69.80 | $69.38 | 1,211,112 |
| 2022-08-17 | $68.96 | $69.64 | $68.91 | $69.38 | $68.97 | 1,173,469 |
| 2022-08-16 | $68.70 | $70.04 | $68.51 | $69.69 | $69.28 | 1,573,654 |
| 2022-08-15 | $68.21 | $69.04 | $68.10 | $68.88 | $68.47 | 1,105,142 |
| 2022-08-12 | $68.06 | $69.01 | $67.96 | $68.96 | $68.55 | 1,709,266 |
| 2022-08-11 | $67.22 | $67.97 | $67.22 | $67.66 | $67.26 | 1,408,456 |
| 2022-08-10 | $66.63 | $67.00 | $66.49 | $66.82 | $66.42 | 1,217,525 |
| 2022-08-09 | $65.04 | $65.90 | $65.04 | $65.76 | $65.37 | 2,066,207 |
| 2022-08-08 | $64.63 | $65.32 | $64.58 | $64.60 | $64.22 | 1,513,143 |
| 2022-08-05 | $63.14 | $64.38 | $62.97 | $64.16 | $63.78 | 2,244,395 |
| 2022-08-04 | $63.40 | $64.02 | $62.99 | $63.13 | $62.75 | 2,076,889 |
| 2022-08-03 | $63.24 | $63.73 | $62.57 | $63.45 | $63.07 | 1,698,478 |
| 2022-08-02 | $63.54 | $64.02 | $62.84 | $62.96 | $62.59 | 2,666,631 |
| 2022-08-01 | $63.65 | $64.03 | $62.78 | $63.43 | $63.05 | 2,310,810 |
| 2022-07-29 | $62.83 | $64.97 | $62.21 | $64.47 | $64.09 | 3,984,567 |
| 2022-07-28 | $64.22 | $64.47 | $62.24 | $62.85 | $62.48 | 3,616,325 |
| 2022-07-27 | $64.71 | $65.00 | $63.71 | $64.34 | $63.96 | 1,886,081 |
| 2022-07-26 | $64.44 | $64.93 | $64.11 | $64.36 | $63.98 | 1,440,671 |
| 2022-07-25 | $64.24 | $65.06 | $64.06 | $64.79 | $64.40 | 1,366,475 |
| 2022-07-22 | $63.24 | $64.09 | $63.01 | $63.78 | $63.40 | 1,651,472 |
| 2022-07-21 | $63.01 | $63.34 | $61.97 | $63.06 | $62.68 | 1,542,889 |
| 2022-07-20 | $63.32 | $63.70 | $62.90 | $63.29 | $62.91 | 1,987,164 |
| 2022-07-19 | $62.66 | $63.67 | $62.64 | $63.48 | $63.10 | 1,478,973 |
| 2022-07-18 | $63.33 | $64.00 | $61.59 | $61.91 | $61.54 | 1,825,532 |
| 2022-07-15 | $62.54 | $63.36 | $62.25 | $62.99 | $62.62 | 2,009,153 |
| 2022-07-14 | $62.60 | $62.86 | $61.59 | $61.64 | $61.27 | 2,344,313 |
| 2022-07-13 | $64.34 | $64.83 | $63.72 | $64.16 | $63.78 | 1,235,511 |
| 2022-07-12 | $64.63 | $66.01 | $64.57 | $64.93 | $64.54 | 1,825,062 |
| 2022-07-11 | $65.32 | $65.84 | $64.57 | $65.10 | $64.71 | 1,698,589 |
| 2022-07-08 | $66.53 | $66.89 | $65.62 | $65.67 | $65.28 | 1,167,100 |
| 2022-07-07 | $66.01 | $66.71 | $65.91 | $66.16 | $65.77 | 1,555,379 |
| 2022-07-06 | $64.91 | $65.84 | $64.41 | $65.39 | $65.00 | 1,608,793 |
| 2022-07-05 | $65.09 | $65.30 | $63.77 | $65.02 | $64.63 | 1,965,780 |
| 2022-07-01 | $65.48 | $66.44 | $64.52 | $66.24 | $65.85 | 1,746,889 |
| 2022-06-30 | $64.16 | $65.66 | $63.49 | $65.43 | $65.04 | 1,951,936 |
| 2022-06-29 | $65.79 | $65.80 | $64.82 | $64.93 | $64.54 | 1,481,060 |
| 2022-06-28 | $66.67 | $67.32 | $65.42 | $65.46 | $65.07 | 1,238,867 |
| 2022-06-27 | $65.86 | $66.15 | $65.06 | $65.77 | $65.38 | 1,284,163 |
| 2022-06-24 | $63.23 | $66.08 | $63.06 | $65.69 | $65.30 | 2,649,302 |
| 2022-06-23 | $65.36 | $65.39 | $62.40 | $62.81 | $62.44 | 1,813,210 |
| 2022-06-22 | $64.02 | $66.08 | $63.65 | $65.23 | $64.84 | 2,103,434 |
| 2022-06-21 | $65.54 | $65.64 | $64.62 | $65.07 | $64.68 | 1,513,396 |
| 2022-06-17 | $64.26 | $64.84 | $63.70 | $64.35 | $63.97 | 3,909,380 |
| 2022-06-16 | $65.66 | $65.75 | $63.88 | $64.37 | $63.99 | 2,032,964 |
| 2022-06-15 | $67.40 | $68.11 | $66.40 | $67.03 | $66.63 | 1,819,019 |
| 2022-06-14 | $66.40 | $67.23 | $66.02 | $66.60 | $66.20 | 1,349,804 |
| 2022-06-13 | $67.12 | $67.34 | $65.70 | $66.09 | $65.70 | 1,814,014 |
| 2022-06-10 | $68.42 | $69.00 | $67.84 | $68.28 | $67.87 | 1,658,061 |
| 2022-06-09 | $71.67 | $71.78 | $69.65 | $69.78 | $69.36 | 1,747,971 |
| 2022-06-08 | $73.07 | $73.07 | $71.66 | $71.79 | $71.36 | 1,606,943 |
| 2022-06-07 | $72.52 | $73.54 | $72.15 | $73.43 | $72.99 | 1,223,446 |
| 2022-06-06 | $72.43 | $73.11 | $71.73 | $72.77 | $72.34 | 1,694,815 |
| 2022-06-03 | $71.89 | $71.98 | $71.33 | $71.88 | $71.45 | 1,197,248 |
| 2022-06-02 | $71.60 | $71.98 | $70.61 | $71.95 | $71.52 | 823,171 |
| 2022-06-01 | $72.68 | $72.71 | $70.51 | $71.28 | $70.86 | 2,190,100 |
| 2022-05-31 | $71.85 | $73.01 | $71.50 | $72.51 | $72.08 | 3,083,930 |
| 2022-05-27 | $70.74 | $72.74 | $70.40 | $72.70 | $71.89 | 1,999,170 |
| 2022-05-26 | $70.80 | $71.03 | $70.27 | $70.70 | $69.91 | 2,619,410 |
| 2022-05-25 | $68.86 | $70.42 | $68.50 | $69.85 | $69.07 | 1,948,780 |
| 2022-05-24 | $68.86 | $69.12 | $67.34 | $68.95 | $68.18 | 2,276,117 |
| 2022-05-23 | $68.05 | $69.18 | $67.29 | $68.63 | $67.86 | 2,031,937 |
| 2022-05-20 | $67.69 | $68.25 | $65.59 | $66.79 | $66.04 | 4,071,035 |
| 2022-05-19 | $68.01 | $69.05 | $66.97 | $67.44 | $66.68 | 2,742,945 |
| 2022-05-18 | $70.51 | $70.95 | $68.55 | $68.76 | $67.99 | 2,262,302 |
| 2022-05-17 | $70.12 | $70.98 | $69.90 | $70.98 | $70.18 | 1,834,921 |
| 2022-05-16 | $69.73 | $70.47 | $69.08 | $69.26 | $68.48 | 1,603,581 |
| 2022-05-13 | $69.53 | $70.23 | $68.94 | $69.55 | $68.77 | 2,220,848 |
| 2022-05-12 | $69.86 | $70.48 | $68.35 | $69.10 | $68.33 | 2,233,091 |
| 2022-05-11 | $70.11 | $71.50 | $69.74 | $69.80 | $69.02 | 1,447,133 |
| 2022-05-10 | $71.19 | $71.93 | $69.27 | $70.02 | $69.24 | 1,874,877 |
| 2022-05-09 | $71.57 | $72.13 | $70.52 | $70.80 | $70.01 | 2,209,073 |
| 2022-05-06 | $71.96 | $72.54 | $71.22 | $72.11 | $71.30 | 1,583,395 |
| 2022-05-05 | $72.48 | $73.30 | $71.29 | $72.01 | $71.20 | 1,645,569 |
| 2022-05-04 | $70.94 | $73.41 | $70.68 | $73.26 | $72.44 | 1,957,453 |
| 2022-05-03 | $70.65 | $71.93 | $69.92 | $70.67 | $69.88 | 2,833,961 |
| 2022-05-02 | $70.62 | $70.81 | $68.64 | $70.10 | $69.31 | 2,786,156 |
| 2022-04-29 | $70.25 | $72.65 | $69.23 | $69.93 | $69.15 | 3,152,765 |
| 2022-04-28 | $70.68 | $71.43 | $69.27 | $71.27 | $70.47 | 2,324,755 |
| 2022-04-27 | $70.11 | $70.81 | $69.69 | $69.99 | $69.21 | 2,611,859 |
| 2022-04-26 | $70.69 | $71.68 | $69.92 | $69.94 | $69.16 | 1,329,570 |
| 2022-04-25 | $71.05 | $71.48 | $69.52 | $71.40 | $70.60 | 2,637,289 |
| 2022-04-22 | $73.02 | $73.02 | $71.43 | $71.51 | $70.71 | 2,389,962 |
| 2022-04-21 | $75.67 | $76.00 | $72.96 | $73.11 | $72.29 | 2,497,535 |
| 2022-04-20 | $73.58 | $74.98 | $73.58 | $74.65 | $73.81 | 1,305,118 |
| 2022-04-19 | $75.29 | $75.86 | $72.22 | $73.47 | $72.65 | 2,691,219 |
| 2022-04-18 | $74.57 | $75.83 | $74.57 | $75.05 | $74.21 | 1,300,186 |
| 2022-04-14 | $75.42 | $76.00 | $74.89 | $74.95 | $74.11 | 1,309,347 |
| 2022-04-13 | $74.00 | $75.40 | $73.92 | $75.35 | $74.51 | 1,401,084 |
| 2022-04-12 | $74.51 | $75.60 | $74.22 | $74.41 | $73.58 | 1,948,103 |
| 2022-04-11 | $74.32 | $75.30 | $73.81 | $74.12 | $73.29 | 1,631,282 |
| 2022-04-08 | $73.02 | $74.48 | $72.37 | $74.13 | $73.30 | 1,839,255 |
| 2022-04-07 | $71.83 | $72.66 | $71.04 | $72.45 | $71.64 | 1,720,291 |
| 2022-04-06 | $71.43 | $72.82 | $71.26 | $71.93 | $71.12 | 1,872,136 |
| 2022-04-05 | $71.03 | $72.61 | $71.03 | $71.47 | $70.67 | 1,535,965 |
| 2022-04-04 | $72.27 | $72.37 | $70.81 | $71.02 | $70.22 | 1,586,895 |
| 2022-04-01 | $72.17 | $73.04 | $72.01 | $72.54 | $71.73 | 1,534,882 |
| 2022-03-31 | $73.79 | $73.98 | $71.80 | $71.81 | $71.01 | 2,129,377 |
| 2022-03-30 | $73.56 | $73.99 | $73.07 | $73.52 | $72.70 | 1,333,266 |
| 2022-03-29 | $73.15 | $73.50 | $72.54 | $73.38 | $72.56 | 1,954,389 |
| 2022-03-28 | $72.68 | $72.68 | $71.60 | $72.40 | $71.59 | 1,299,923 |
| 2022-03-25 | $71.68 | $72.83 | $71.68 | $72.71 | $71.90 | 1,792,426 |
| 2022-03-24 | $71.02 | $71.81 | $70.69 | $71.64 | $70.84 | 2,562,152 |
| 2022-03-23 | $71.33 | $71.90 | $70.77 | $70.88 | $70.09 | 2,172,967 |
| 2022-03-22 | $72.08 | $72.81 | $71.44 | $71.78 | $70.98 | 1,622,038 |
| 2022-03-21 | $71.65 | $72.50 | $70.58 | $71.51 | $70.71 | 1,855,825 |
| 2022-03-18 | $70.07 | $70.96 | $68.87 | $70.85 | $70.06 | 7,371,257 |
| 2022-03-17 | $69.24 | $70.50 | $68.93 | $70.34 | $69.55 | 2,877,266 |
| 2022-03-16 | $68.75 | $69.76 | $67.72 | $69.74 | $68.96 | 3,275,990 |
| 2022-03-15 | $68.27 | $68.41 | $67.07 | $68.09 | $67.33 | 1,669,260 |
| 2022-03-14 | $67.42 | $68.70 | $66.56 | $67.50 | $66.74 | 3,115,440 |
| 2022-03-11 | $67.68 | $68.44 | $66.73 | $66.95 | $66.20 | 2,391,649 |
| 2022-03-10 | $66.59 | $67.47 | $65.89 | $66.86 | $66.11 | 2,227,733 |
| 2022-03-09 | $67.89 | $68.88 | $67.62 | $67.89 | $67.13 | 1,832,766 |
| 2022-03-08 | $66.21 | $67.65 | $64.96 | $65.92 | $65.18 | 2,348,126 |
| 2022-03-07 | $66.67 | $66.90 | $65.19 | $65.38 | $64.65 | 3,010,036 |
| 2022-03-04 | $67.98 | $68.04 | $66.34 | $67.47 | $66.71 | 2,977,943 |
| 2022-03-03 | $69.42 | $69.78 | $68.40 | $69.27 | $68.49 | 1,182,143 |
| 2022-03-02 | $67.18 | $69.49 | $67.09 | $69.18 | $68.41 | 1,528,058 |
| 2022-03-01 | $68.73 | $69.11 | $66.15 | $66.49 | $65.75 | 2,789,444 |
| 2022-02-28 | $68.56 | $69.80 | $68.31 | $69.48 | $68.70 | 2,283,384 |
| 2022-02-25 | $67.96 | $70.89 | $67.66 | $70.74 | $69.56 | 1,829,527 |
| 2022-02-24 | $67.72 | $68.01 | $65.46 | $67.48 | $66.36 | 2,813,033 |
| 2022-02-23 | $70.68 | $70.97 | $69.21 | $69.41 | $68.25 | 2,196,294 |
| 2022-02-22 | $70.73 | $71.28 | $69.67 | $70.31 | $69.14 | 1,915,233 |
| 2022-02-18 | $70.30 | $71.36 | $70.23 | $70.53 | $69.36 | 1,299,492 |
| 2022-02-17 | $70.84 | $71.46 | $70.28 | $70.62 | $69.44 | 1,325,767 |
| 2022-02-16 | $70.73 | $71.77 | $70.50 | $71.22 | $70.03 | 1,186,941 |
| 2022-02-15 | $70.28 | $71.95 | $70.12 | $71.01 | $69.83 | 1,500,436 |
| 2022-02-14 | $71.68 | $72.11 | $68.96 | $69.66 | $68.50 | 3,247,925 |
| 2022-02-11 | $72.69 | $73.39 | $71.26 | $71.54 | $70.35 | 2,303,640 |
| 2022-02-10 | $72.67 | $74.91 | $72.49 | $72.96 | $71.75 | 2,561,087 |
| 2022-02-09 | $72.96 | $73.76 | $72.90 | $73.02 | $71.80 | 1,564,723 |
| 2022-02-08 | $70.91 | $73.07 | $70.50 | $72.76 | $71.55 | 2,585,348 |
| 2022-02-07 | $70.31 | $70.86 | $69.89 | $70.23 | $69.06 | 3,097,964 |
| 2022-02-04 | $70.05 | $71.55 | $68.38 | $70.52 | $69.35 | 3,954,449 |
| 2022-02-03 | $73.39 | $73.64 | $71.92 | $72.19 | $70.99 | 2,549,453 |
| 2022-02-02 | $71.70 | $73.37 | $71.70 | $73.12 | $71.90 | 1,838,729 |
| 2022-02-01 | $71.59 | $72.32 | $70.93 | $72.12 | $70.92 | 1,720,729 |
| 2022-01-31 | $70.53 | $71.92 | $70.17 | $71.87 | $70.67 | 2,507,734 |
| 2022-01-28 | $69.92 | $71.25 | $69.69 | $71.20 | $70.01 | 2,095,148 |
| 2022-01-27 | $70.55 | $71.85 | $69.45 | $69.87 | $68.71 | 1,792,393 |
| 2022-01-26 | $70.36 | $71.53 | $69.42 | $70.23 | $69.06 | 1,430,171 |
| 2022-01-25 | $69.96 | $70.99 | $68.58 | $70.38 | $69.21 | 1,709,825 |
| 2022-01-24 | $68.64 | $71.00 | $67.29 | $70.58 | $69.40 | 2,868,309 |
| 2022-01-21 | $71.20 | $71.32 | $69.20 | $69.32 | $68.17 | 2,235,206 |
| 2022-01-20 | $71.10 | $73.13 | $70.70 | $71.10 | $69.92 | 2,017,538 |
| 2022-01-19 | $71.58 | $71.88 | $70.37 | $70.46 | $69.29 | 1,572,593 |
| 2022-01-18 | $72.32 | $72.69 | $71.07 | $71.32 | $70.13 | 1,679,227 |
| 2022-01-14 | $71.82 | $72.63 | $71.63 | $72.45 | $71.24 | 1,894,746 |
| 2022-01-13 | $72.67 | $73.38 | $72.14 | $72.41 | $71.20 | 2,483,433 |
| 2022-01-12 | $72.52 | $73.11 | $72.19 | $72.32 | $71.12 | 1,122,564 |
| 2022-01-11 | $72.07 | $72.44 | $70.93 | $72.40 | $71.19 | 1,325,056 |
| 2022-01-10 | $72.45 | $72.78 | $71.32 | $71.84 | $70.64 | 1,409,169 |
| 2022-01-07 | $71.69 | $72.08 | $71.25 | $72.06 | $70.86 | 1,575,525 |
| 2022-01-06 | $71.16 | $71.70 | $70.34 | $71.50 | $70.31 | 1,835,737 |
| 2022-01-05 | $71.16 | $71.85 | $70.28 | $70.36 | $69.19 | 1,360,108 |
| 2022-01-04 | $70.00 | $71.16 | $69.98 | $70.83 | $69.65 | 1,573,449 |
| 2022-01-03 | $69.30 | $70.11 | $69.18 | $69.51 | $68.35 | 1,048,309 |
| 2021-12-31 | $68.97 | $69.48 | $68.89 | $69.04 | $67.89 | 582,725 |
| 2021-12-30 | $69.72 | $70.10 | $69.09 | $69.12 | $67.97 | 637,737 |
| 2021-12-29 | $69.11 | $69.84 | $68.77 | $69.57 | $68.41 | 632,892 |
| 2021-12-28 | $68.85 | $69.59 | $68.69 | $69.14 | $67.99 | 574,477 |
| 2021-12-27 | $68.17 | $68.89 | $67.83 | $68.84 | $67.69 | 473,399 |
| 2021-12-23 | $67.94 | $68.47 | $67.73 | $68.27 | $67.13 | 742,314 |
| 2021-12-22 | $67.36 | $68.04 | $67.36 | $67.63 | $66.50 | 1,099,557 |
| 2021-12-21 | $66.72 | $68.02 | $66.52 | $67.54 | $66.42 | 1,820,076 |
| 2021-12-20 | $66.89 | $66.89 | $65.13 | $66.10 | $65.00 | 1,588,181 |
| 2021-12-17 | $69.07 | $69.07 | $67.39 | $67.70 | $66.57 | 4,616,258 |
| 2021-12-16 | $68.68 | $69.64 | $67.89 | $69.10 | $67.95 | 2,178,484 |
| 2021-12-15 | $68.22 | $68.58 | $67.50 | $67.97 | $66.84 | 1,622,492 |
| 2021-12-14 | $67.48 | $69.13 | $67.34 | $68.05 | $66.92 | 1,963,880 |
| 2021-12-13 | $67.89 | $68.03 | $67.00 | $67.24 | $66.12 | 1,507,037 |
| 2021-12-10 | $68.70 | $69.16 | $67.68 | $68.15 | $67.02 | 1,514,186 |
| 2021-12-09 | $68.21 | $68.66 | $67.75 | $68.23 | $67.09 | 1,246,320 |
| 2021-12-08 | $68.29 | $68.85 | $68.00 | $68.51 | $67.37 | 1,420,254 |
| 2021-12-07 | $68.13 | $69.04 | $67.51 | $68.25 | $67.11 | 1,610,559 |
| 2021-12-06 | $67.58 | $68.41 | $67.17 | $67.67 | $66.54 | 2,738,501 |
| 2021-12-03 | $67.01 | $67.71 | $66.11 | $66.64 | $65.53 | 1,760,389 |
| 2021-12-02 | $65.52 | $67.75 | $65.29 | $67.06 | $65.94 | 2,063,894 |
| 2021-12-01 | $67.13 | $68.12 | $64.86 | $64.97 | $63.89 | 1,582,128 |
| 2021-11-30 | $67.75 | $67.92 | $65.76 | $66.10 | $65.00 | 3,631,763 |
| 2021-11-29 | $70.03 | $70.23 | $68.56 | $68.61 | $67.08 | 1,664,291 |
| 2021-11-26 | $69.50 | $69.97 | $68.57 | $69.25 | $67.70 | 1,512,786 |
| 2021-11-24 | $72.25 | $72.59 | $71.44 | $71.52 | $69.92 | 1,144,539 |
| 2021-11-23 | $71.25 | $72.60 | $71.04 | $72.50 | $70.88 | 1,741,597 |
| 2021-11-22 | $70.06 | $71.41 | $69.83 | $70.63 | $69.05 | 1,490,437 |
| 2021-11-19 | $69.79 | $70.49 | $69.40 | $69.68 | $68.12 | 2,086,541 |
| 2021-11-18 | $71.06 | $71.39 | $70.29 | $70.50 | $68.92 | 1,735,396 |
| 2021-11-17 | $71.09 | $71.80 | $70.83 | $71.11 | $69.52 | 1,713,276 |
| 2021-11-16 | $72.68 | $72.97 | $71.19 | $71.27 | $69.68 | 1,881,226 |
| 2021-11-15 | $72.10 | $72.72 | $71.62 | $72.33 | $70.71 | 1,122,469 |
| 2021-11-12 | $73.00 | $73.39 | $71.67 | $71.75 | $70.15 | 1,512,355 |
| 2021-11-11 | $72.49 | $73.48 | $72.08 | $73.18 | $71.54 | 1,145,075 |
| 2021-11-10 | $72.05 | $72.94 | $71.96 | $72.49 | $70.87 | 1,424,310 |
| 2021-11-09 | $71.18 | $72.28 | $71.15 | $72.17 | $70.56 | 1,475,555 |
| 2021-11-08 | $72.31 | $72.32 | $70.70 | $71.49 | $69.89 | 1,461,799 |
| 2021-11-05 | $72.56 | $72.91 | $71.23 | $71.83 | $70.23 | 1,640,012 |
| 2021-11-04 | $73.85 | $73.85 | $71.51 | $71.94 | $70.33 | 1,635,198 |
| 2021-11-03 | $72.68 | $74.64 | $72.68 | $74.07 | $72.41 | 1,491,651 |
| 2021-11-02 | $73.27 | $73.68 | $72.74 | $72.78 | $71.15 | 1,375,163 |
| 2021-11-01 | $73.61 | $73.99 | $72.24 | $73.14 | $71.51 | 1,859,752 |
| 2021-10-29 | $75.00 | $78.17 | $72.70 | $72.93 | $71.30 | 2,521,135 |
| 2021-10-28 | $72.84 | $73.84 | $72.84 | $73.78 | $72.13 | 1,760,684 |
| 2021-10-27 | $73.59 | $73.93 | $72.72 | $72.81 | $71.18 | 1,446,217 |
| 2021-10-26 | $74.03 | $74.29 | $72.89 | $72.94 | $71.31 | 1,139,214 |
| 2021-10-25 | $74.50 | $74.50 | $73.23 | $73.80 | $72.15 | 1,760,052 |
| 2021-10-22 | $73.28 | $74.37 | $73.01 | $74.10 | $72.44 | 2,038,102 |
| 2021-10-21 | $72.94 | $73.43 | $72.67 | $72.97 | $71.34 | 1,166,731 |
| 2021-10-20 | $72.13 | $73.20 | $72.08 | $73.10 | $71.47 | 1,244,467 |
| 2021-10-19 | $72.39 | $72.58 | $71.89 | $72.34 | $70.72 | 1,267,632 |
| 2021-10-18 | $71.94 | $72.78 | $71.65 | $71.73 | $70.13 | 1,809,981 |
| 2021-10-15 | $72.95 | $73.10 | $71.70 | $72.12 | $70.51 | 1,498,526 |
| 2021-10-14 | $72.18 | $72.70 | $71.42 | $72.41 | $70.79 | 1,985,304 |
| 2021-10-13 | $71.48 | $72.00 | $70.54 | $71.59 | $69.99 | 1,626,453 |
| 2021-10-12 | $72.40 | $72.99 | $71.70 | $71.96 | $70.35 | 1,297,401 |
| 2021-10-11 | $73.47 | $73.95 | $72.56 | $72.61 | $70.99 | 1,216,772 |
| 2021-10-08 | $71.92 | $73.12 | $71.42 | $73.01 | $71.38 | 2,190,507 |
| 2021-10-07 | $73.13 | $73.98 | $72.39 | $72.42 | $70.80 | 2,125,647 |
| 2021-10-06 | $71.28 | $72.52 | $70.74 | $72.43 | $70.81 | 1,802,376 |
| 2021-10-05 | $70.07 | $72.15 | $69.92 | $71.72 | $70.12 | 1,828,887 |
| 2021-10-04 | $70.85 | $71.77 | $69.98 | $70.17 | $68.60 | 1,477,861 |
| 2021-10-01 | $70.45 | $71.70 | $69.97 | $71.01 | $69.42 | 1,511,205 |
| 2021-09-30 | $72.00 | $72.20 | $70.16 | $70.25 | $68.68 | 2,501,595 |
| 2021-09-29 | $70.93 | $71.77 | $70.69 | $71.68 | $70.08 | 2,077,303 |
| 2021-09-28 | $70.93 | $71.28 | $70.38 | $70.74 | $69.16 | 2,398,010 |
| 2021-09-27 | $69.74 | $70.97 | $69.43 | $70.88 | $69.30 | 1,833,057 |
| 2021-09-24 | $69.55 | $69.99 | $69.29 | $69.40 | $67.85 | 1,863,080 |
| 2021-09-23 | $69.58 | $70.31 | $69.19 | $69.38 | $67.83 | 2,181,768 |
| 2021-09-22 | $68.79 | $69.18 | $68.37 | $68.93 | $67.39 | 2,086,531 |
| 2021-09-21 | $68.80 | $69.16 | $67.78 | $67.82 | $66.30 | 1,613,842 |
| 2021-09-20 | $68.25 | $68.95 | $67.28 | $68.49 | $66.96 | 2,681,797 |
| 2021-09-17 | $70.54 | $71.31 | $69.38 | $69.56 | $68.01 | 6,444,506 |
| 2021-09-16 | $70.35 | $70.85 | $69.74 | $70.55 | $68.97 | 2,033,366 |
| 2021-09-15 | $70.05 | $70.86 | $69.65 | $70.42 | $68.85 | 2,650,694 |
| 2021-09-14 | $70.26 | $70.39 | $69.36 | $70.12 | $68.55 | 2,878,900 |
| 2021-09-13 | $69.71 | $70.48 | $69.24 | $70.32 | $68.75 | 2,048,845 |
| 2021-09-10 | $69.08 | $69.45 | $68.38 | $68.94 | $67.40 | 1,854,189 |
| 2021-09-09 | $69.33 | $70.44 | $68.56 | $68.62 | $67.09 | 4,067,748 |
| 2021-09-08 | $67.34 | $68.62 | $67.07 | $68.59 | $67.06 | 2,185,832 |
| 2021-09-07 | $68.10 | $68.70 | $67.53 | $67.56 | $66.05 | 1,356,812 |
| 2021-09-03 | $68.42 | $68.61 | $67.81 | $68.09 | $66.57 | 2,183,728 |
| 2021-09-02 | $67.99 | $68.60 | $67.75 | $68.47 | $66.94 | 1,846,119 |
| 2021-09-01 | $67.48 | $70.88 | $66.78 | $67.82 | $66.30 | 3,617,389 |
| 2021-08-31 | $66.51 | $67.53 | $66.51 | $67.22 | $65.72 | 1,813,797 |
| 2021-08-30 | $68.40 | $68.50 | $66.99 | $67.01 | $65.17 | 1,035,415 |
| 2021-08-27 | $67.39 | $68.34 | $67.13 | $68.18 | $66.31 | 1,376,996 |
| 2021-08-26 | $67.89 | $67.97 | $67.03 | $67.27 | $65.43 | 1,224,853 |
| 2021-08-25 | $67.25 | $68.18 | $66.87 | $67.86 | $66.00 | 893,178 |
| 2021-08-24 | $66.86 | $67.35 | $66.56 | $67.18 | $65.34 | 996,852 |
| 2021-08-23 | $66.83 | $67.43 | $66.51 | $66.86 | $65.03 | 1,346,312 |
| 2021-08-20 | $65.86 | $66.52 | $65.57 | $66.24 | $64.42 | 2,943,929 |
| 2021-08-19 | $66.02 | $66.96 | $65.51 | $65.93 | $64.12 | 1,604,496 |
| 2021-08-18 | $67.22 | $67.98 | $66.64 | $66.71 | $64.88 | 2,716,546 |
| 2021-08-17 | $67.20 | $68.22 | $67.11 | $67.50 | $65.65 | 1,167,049 |
| 2021-08-16 | $67.84 | $68.42 | $67.50 | $67.78 | $65.92 | 1,500,938 |
| 2021-08-13 | $68.03 | $68.35 | $67.64 | $68.04 | $66.18 | 1,095,974 |
| 2021-08-12 | $67.88 | $68.23 | $67.48 | $67.99 | $66.13 | 2,275,245 |
| 2021-08-11 | $66.88 | $67.94 | $66.51 | $67.53 | $65.68 | 1,428,855 |
| 2021-08-10 | $66.49 | $67.70 | $66.44 | $66.84 | $65.01 | 1,962,404 |
| 2021-08-09 | $66.23 | $67.15 | $65.99 | $66.73 | $64.90 | 1,456,602 |
| 2021-08-06 | $66.21 | $66.93 | $65.87 | $66.40 | $64.58 | 1,201,000 |
| 2021-08-05 | $65.12 | $65.68 | $64.55 | $65.41 | $63.62 | 1,385,539 |
| 2021-08-04 | $64.67 | $65.50 | $64.45 | $64.49 | $62.72 | 1,671,062 |
| 2021-08-03 | $64.90 | $65.26 | $63.95 | $65.21 | $63.42 | 1,479,072 |
| 2021-08-02 | $64.14 | $65.30 | $63.81 | $64.42 | $62.65 | 1,660,364 |
| 2021-07-30 | $63.50 | $65.05 | $63.26 | $63.62 | $61.88 | 2,265,239 |
| 2021-07-29 | $61.87 | $63.53 | $61.15 | $63.21 | $61.48 | 2,514,132 |
| 2021-07-28 | $62.26 | $62.56 | $60.31 | $60.86 | $59.19 | 1,478,757 |
| 2021-07-27 | $61.18 | $62.27 | $60.92 | $61.90 | $60.20 | 1,017,979 |
| 2021-07-26 | $61.43 | $62.10 | $61.22 | $61.93 | $60.23 | 1,318,373 |
| 2021-07-23 | $61.70 | $62.27 | $61.21 | $61.40 | $59.72 | 1,395,121 |
| 2021-07-22 | $62.40 | $62.61 | $61.55 | $61.58 | $59.89 | 1,565,893 |
| 2021-07-21 | $62.98 | $63.60 | $62.45 | $62.61 | $60.89 | 1,050,987 |
| 2021-07-20 | $61.51 | $63.17 | $61.21 | $62.33 | $60.62 | 1,616,232 |
| 2021-07-19 | $62.00 | $62.36 | $60.82 | $61.38 | $59.70 | 1,595,693 |
| 2021-07-16 | $63.63 | $63.69 | $62.98 | $63.32 | $61.58 | 1,263,820 |
| 2021-07-15 | $61.93 | $63.48 | $61.93 | $63.27 | $61.54 | 1,369,051 |
| 2021-07-14 | $62.48 | $63.20 | $62.17 | $62.77 | $61.05 | 1,109,821 |
| 2021-07-13 | $63.26 | $63.30 | $62.53 | $62.60 | $60.88 | 1,542,081 |
| 2021-07-12 | $61.39 | $63.75 | $60.97 | $63.31 | $61.57 | 2,210,490 |
| 2021-07-09 | $61.23 | $61.79 | $60.85 | $61.58 | $59.89 | 1,353,910 |
| 2021-07-08 | $61.13 | $61.28 | $59.86 | $60.09 | $58.44 | 2,465,568 |
| 2021-07-07 | $60.73 | $61.89 | $60.58 | $61.86 | $60.16 | 1,280,662 |
| 2021-07-06 | $61.74 | $61.76 | $60.44 | $61.23 | $59.55 | 1,402,349 |
| 2021-07-02 | $62.72 | $62.92 | $61.98 | $62.16 | $60.46 | 1,468,976 |
| 2021-07-01 | $62.41 | $63.18 | $62.17 | $62.69 | $60.97 | 991,566 |
| 2021-06-30 | $61.71 | $62.34 | $61.44 | $61.97 | $60.27 | 2,085,796 |
| 2021-06-29 | $62.67 | $63.12 | $61.65 | $62.08 | $60.38 | 2,460,631 |
| 2021-06-28 | $63.30 | $63.30 | $61.66 | $62.24 | $60.53 | 2,697,850 |
| 2021-06-25 | $62.60 | $63.61 | $62.27 | $63.42 | $61.68 | 1,573,756 |
| 2021-06-24 | $61.92 | $62.34 | $61.46 | $62.21 | $60.50 | 1,208,301 |
| 2021-06-23 | $61.90 | $62.47 | $61.44 | $61.82 | $60.13 | 1,834,612 |
| 2021-06-22 | $62.19 | $62.28 | $61.44 | $61.87 | $60.17 | 2,179,961 |
| 2021-06-21 | $61.29 | $62.17 | $60.87 | $62.15 | $60.45 | 2,513,789 |
| 2021-06-18 | $61.86 | $62.38 | $60.77 | $60.85 | $59.18 | 3,300,425 |
| 2021-06-17 | $64.74 | $64.74 | $62.73 | $62.86 | $61.14 | 2,505,709 |
| 2021-06-16 | $64.44 | $65.09 | $64.22 | $64.60 | $62.83 | 1,437,752 |
| 2021-06-15 | $64.75 | $65.42 | $64.47 | $64.77 | $62.99 | 1,655,129 |
| 2021-06-14 | $65.00 | $65.24 | $64.53 | $64.71 | $62.94 | 1,641,606 |
| 2021-06-11 | $65.03 | $65.44 | $64.88 | $65.12 | $63.34 | 1,207,589 |
| 2021-06-10 | $66.75 | $66.91 | $64.86 | $64.88 | $63.10 | 1,712,718 |
| 2021-06-09 | $65.67 | $66.32 | $65.07 | $66.00 | $64.19 | 2,658,440 |
| 2021-06-08 | $64.90 | $66.12 | $64.77 | $65.89 | $64.08 | 1,846,747 |
| 2021-06-07 | $65.88 | $65.96 | $64.98 | $65.17 | $63.38 | 1,221,942 |
| 2021-06-04 | $65.64 | $65.84 | $64.97 | $65.79 | $63.99 | 1,555,468 |
| 2021-06-03 | $65.25 | $65.87 | $64.98 | $65.62 | $63.82 | 1,010,978 |
| 2021-06-02 | $65.65 | $65.85 | $65.31 | $65.51 | $63.71 | 1,168,713 |
| 2021-06-01 | $66.00 | $66.40 | $65.20 | $65.49 | $63.70 | 1,604,575 |
| 2021-05-28 | $65.48 | $65.79 | $64.87 | $65.35 | $63.56 | 2,377,227 |
| 2021-05-27 | $65.61 | $65.98 | $65.17 | $65.76 | $63.62 | 3,836,773 |
| 2021-05-26 | $65.02 | $65.41 | $64.54 | $64.94 | $62.82 | 1,940,640 |
| 2021-05-25 | $65.23 | $65.79 | $64.53 | $64.58 | $62.48 | 3,003,182 |
| 2021-05-24 | $65.66 | $66.22 | $65.11 | $65.24 | $63.11 | 2,976,061 |
| 2021-05-21 | $65.97 | $66.74 | $65.21 | $65.41 | $63.28 | 3,061,295 |
| 2021-05-20 | $66.09 | $66.22 | $65.45 | $65.68 | $63.54 | 1,698,995 |
| 2021-05-19 | $64.74 | $66.05 | $64.16 | $65.93 | $63.78 | 2,516,565 |
| 2021-05-18 | $66.17 | $66.66 | $65.42 | $65.43 | $63.30 | 2,924,427 |
| 2021-05-17 | $66.06 | $66.95 | $65.62 | $66.15 | $63.99 | 3,362,009 |
| 2021-05-14 | $65.00 | $66.30 | $64.97 | $66.07 | $63.92 | 1,678,511 |
| 2021-05-13 | $63.40 | $65.08 | $63.22 | $64.82 | $62.71 | 2,364,056 |
| 2021-05-12 | $64.66 | $64.66 | $63.23 | $63.38 | $61.31 | 2,137,898 |
| 2021-05-11 | $65.50 | $65.56 | $63.78 | $63.99 | $61.90 | 3,331,018 |
| 2021-05-10 | $66.86 | $67.25 | $65.80 | $65.89 | $63.74 | 1,980,887 |
| 2021-05-07 | $65.87 | $67.03 | $65.72 | $66.65 | $64.48 | 3,313,871 |
| 2021-05-06 | $66.65 | $67.14 | $66.37 | $66.89 | $64.71 | 2,251,958 |
| 2021-05-05 | $66.68 | $66.96 | $65.63 | $66.70 | $64.53 | 2,105,369 |
| 2021-05-04 | $66.22 | $67.06 | $65.68 | $66.81 | $64.63 | 2,277,681 |
| 2021-05-03 | $66.48 | $66.74 | $65.57 | $66.05 | $63.90 | 2,230,551 |
| 2021-04-30 | $66.63 | $66.94 | $65.43 | $65.96 | $63.81 | 4,108,642 |
| 2021-04-29 | $67.97 | $68.48 | $65.86 | $66.65 | $64.48 | 4,174,860 |
| 2021-04-28 | $67.52 | $68.13 | $65.80 | $67.60 | $65.40 | 7,324,674 |
| 2021-04-27 | $68.54 | $69.94 | $68.35 | $69.50 | $67.24 | 5,660,884 |
| 2021-04-26 | $68.50 | $69.33 | $68.44 | $68.69 | $66.45 | 3,665,569 |
| 2021-04-23 | $67.24 | $68.54 | $66.99 | $68.33 | $66.10 | 3,660,322 |
| 2021-04-22 | $65.75 | $67.69 | $65.70 | $66.66 | $64.49 | 6,728,054 |
| 2021-04-21 | $65.92 | $67.49 | $65.74 | $67.45 | $65.25 | 1,571,466 |
| 2021-04-20 | $66.46 | $66.49 | $65.46 | $65.73 | $63.59 | 2,574,149 |
| 2021-04-19 | $66.35 | $66.90 | $65.71 | $66.73 | $64.56 | 2,262,934 |
| 2021-04-16 | $67.35 | $67.67 | $66.08 | $66.25 | $64.09 | 2,251,265 |
| 2021-04-15 | $66.11 | $67.02 | $65.74 | $66.89 | $64.71 | 2,346,550 |
| 2021-04-14 | $66.50 | $66.78 | $66.01 | $66.11 | $63.96 | 2,682,698 |
| 2021-04-13 | $66.33 | $66.77 | $65.92 | $66.61 | $64.44 | 2,219,837 |
| 2021-04-12 | $67.08 | $67.33 | $66.13 | $66.52 | $64.35 | 1,652,823 |
| 2021-04-09 | $67.23 | $67.31 | $65.83 | $66.79 | $64.61 | 2,390,822 |
| 2021-04-08 | $67.54 | $67.96 | $66.55 | $66.56 | $64.39 | 3,425,559 |
| 2021-04-07 | $67.81 | $68.21 | $67.26 | $68.15 | $65.93 | 1,691,906 |
| 2021-04-06 | $68.07 | $68.30 | $67.34 | $67.80 | $65.59 | 2,254,337 |
| 2021-04-05 | $68.96 | $69.47 | $68.04 | $68.30 | $66.07 | 2,494,133 |
| 2021-04-01 | $66.37 | $68.35 | $65.73 | $68.28 | $66.05 | 3,143,514 |
| 2021-03-31 | $68.00 | $68.17 | $66.26 | $66.79 | $64.61 | 3,539,836 |
| 2021-03-30 | $65.95 | $67.89 | $65.09 | $67.71 | $65.50 | 6,558,772 |
| 2021-03-29 | $65.10 | $66.65 | $64.82 | $65.96 | $63.81 | 5,991,973 |
| 2021-03-26 | $69.21 | $69.39 | $67.23 | $67.70 | $65.49 | 3,946,079 |
| 2021-03-25 | $67.62 | $69.45 | $66.41 | $69.17 | $66.92 | 4,123,026 |
| 2021-03-24 | $68.00 | $69.60 | $66.97 | $67.05 | $64.86 | 5,992,467 |
| 2021-03-23 | $65.76 | $67.62 | $65.70 | $67.30 | $65.11 | 5,909,662 |
| 2021-03-22 | $67.71 | $67.99 | $66.60 | $67.29 | $65.10 | 4,737,266 |
| 2021-03-19 | $67.90 | $69.00 | $67.10 | $67.68 | $65.47 | 16,201,345 |
| 2021-03-18 | $57.94 | $68.95 | $57.70 | $68.15 | $65.93 | 23,993,265 |
| 2021-03-17 | $57.09 | $57.60 | $56.14 | $57.41 | $55.54 | 2,256,957 |
| 2021-03-16 | $56.94 | $57.18 | $55.88 | $56.70 | $54.85 | 2,794,955 |
| 2021-03-15 | $55.32 | $57.54 | $55.02 | $57.50 | $55.63 | 3,641,003 |
| 2021-03-12 | $55.27 | $55.83 | $54.79 | $55.45 | $53.64 | 1,557,204 |
| 2021-03-11 | $54.33 | $55.08 | $54.18 | $54.41 | $52.64 | 1,613,488 |
| 2021-03-10 | $54.55 | $55.09 | $54.14 | $54.71 | $52.93 | 1,483,459 |
| 2021-03-09 | $54.12 | $55.50 | $53.66 | $54.41 | $52.64 | 2,615,706 |
| 2021-03-08 | $54.26 | $55.87 | $53.79 | $54.79 | $53.00 | 2,475,002 |
| 2021-03-05 | $52.68 | $53.86 | $52.26 | $53.62 | $51.87 | 2,234,479 |
| 2021-03-04 | $52.48 | $52.82 | $50.63 | $52.05 | $50.35 | 2,270,497 |
| 2021-03-03 | $51.80 | $53.14 | $51.61 | $52.42 | $50.71 | 2,205,518 |
| 2021-03-02 | $51.81 | $52.01 | $51.55 | $51.60 | $49.92 | 1,885,323 |
| 2021-03-01 | $51.45 | $52.43 | $51.45 | $51.96 | $50.27 | 1,829,607 |
| 2021-02-26 | $51.49 | $51.67 | $50.37 | $50.69 | $49.04 | 2,557,188 |
| 2021-02-25 | $53.45 | $53.95 | $51.86 | $51.89 | $49.85 | 2,273,514 |
| 2021-02-24 | $51.97 | $53.79 | $51.91 | $53.15 | $51.07 | 2,515,871 |
| 2021-02-23 | $51.56 | $52.56 | $51.27 | $51.87 | $49.84 | 2,731,792 |
| 2021-02-22 | $49.99 | $51.10 | $49.86 | $51.03 | $49.03 | 1,613,957 |
| 2021-02-19 | $49.80 | $50.10 | $49.47 | $49.86 | $47.90 | 2,333,728 |
| 2021-02-18 | $49.64 | $50.01 | $49.37 | $49.42 | $47.48 | 1,943,880 |
| 2021-02-17 | $48.66 | $50.39 | $48.60 | $50.10 | $48.13 | 3,598,929 |
| 2021-02-16 | $49.97 | $50.00 | $48.74 | $48.80 | $46.89 | 2,707,604 |
| 2021-02-12 | $49.91 | $50.39 | $48.84 | $49.61 | $47.66 | 2,104,013 |
| 2021-02-11 | $50.58 | $51.59 | $50.17 | $50.36 | $48.38 | 1,414,246 |
| 2021-02-10 | $50.20 | $50.78 | $50.01 | $50.55 | $48.57 | 1,437,596 |
| 2021-02-09 | $50.25 | $50.47 | $49.72 | $50.24 | $48.27 | 1,908,978 |
| 2021-02-08 | $50.50 | $50.55 | $49.59 | $50.31 | $48.34 | 1,868,653 |
| 2021-02-05 | $50.60 | $51.33 | $50.00 | $50.44 | $48.46 | 2,965,277 |
| 2021-02-04 | $49.78 | $51.09 | $49.48 | $50.94 | $48.94 | 2,600,128 |
| 2021-02-03 | $49.04 | $49.65 | $48.98 | $49.43 | $47.49 | 1,527,020 |
| 2021-02-02 | $48.82 | $49.54 | $48.64 | $49.27 | $47.34 | 1,475,625 |
| 2021-02-01 | $48.37 | $48.70 | $47.90 | $48.34 | $46.44 | 1,380,828 |
| 2021-01-29 | $48.60 | $48.88 | $47.47 | $48.02 | $46.14 | 1,572,506 |
| 2021-01-28 | $48.53 | $49.44 | $48.36 | $48.99 | $47.07 | 1,356,001 |
| 2021-01-27 | $49.23 | $49.64 | $47.71 | $48.01 | $46.13 | 1,753,740 |
| 2021-01-26 | $51.00 | $51.13 | $49.89 | $49.91 | $47.95 | 1,117,473 |
| 2021-01-25 | $49.68 | $50.80 | $49.52 | $50.70 | $48.71 | 1,582,822 |
| 2021-01-22 | $50.84 | $50.84 | $49.43 | $50.37 | $48.39 | 1,831,559 |
| 2021-01-21 | $52.32 | $52.92 | $50.95 | $51.02 | $49.02 | 2,624,398 |
| 2021-01-20 | $52.38 | $53.04 | $52.10 | $52.49 | $50.43 | 1,478,418 |
| 2021-01-19 | $52.44 | $52.96 | $51.62 | $52.66 | $50.59 | 1,897,702 |
| 2021-01-15 | $51.79 | $52.09 | $51.15 | $51.67 | $49.64 | 1,804,640 |
| 2021-01-14 | $52.09 | $52.96 | $51.77 | $52.37 | $50.32 | 1,669,212 |
| 2021-01-13 | $51.59 | $52.48 | $51.37 | $51.90 | $49.86 | 2,381,466 |
| 2021-01-12 | $50.70 | $51.95 | $50.57 | $51.86 | $49.83 | 2,871,154 |
| 2021-01-11 | $49.45 | $50.68 | $49.37 | $50.25 | $48.28 | 1,804,885 |
| 2021-01-08 | $50.41 | $50.53 | $48.99 | $49.89 | $47.93 | 2,032,143 |
| 2021-01-07 | $50.75 | $51.17 | $50.08 | $50.40 | $48.42 | 2,556,306 |
| 2021-01-06 | $49.01 | $51.06 | $48.91 | $50.86 | $48.87 | 2,535,340 |
| 2021-01-05 | $48.40 | $48.60 | $47.66 | $47.97 | $46.09 | 2,612,540 |
| 2021-01-04 | $49.63 | $49.81 | $48.02 | $48.29 | $46.40 | 2,963,883 |
| 2020-12-31 | $48.07 | $49.06 | $47.66 | $48.98 | $47.06 | 1,775,787 |
| 2020-12-30 | $47.63 | $48.38 | $47.63 | $47.94 | $46.06 | 1,345,499 |
| 2020-12-29 | $48.33 | $48.42 | $47.36 | $47.53 | $45.67 | 1,748,705 |
| 2020-12-28 | $48.60 | $48.80 | $48.10 | $48.20 | $46.31 | 1,633,782 |
| 2020-12-24 | $48.17 | $48.42 | $47.72 | $48.41 | $46.51 | 490,743 |
| 2020-12-23 | $47.95 | $48.75 | $47.95 | $48.27 | $46.38 | 1,563,015 |
| 2020-12-22 | $47.53 | $47.78 | $47.36 | $47.64 | $45.77 | 2,475,876 |
| 2020-12-21 | $47.43 | $47.62 | $46.51 | $47.50 | $45.64 | 3,493,212 |
| 2020-12-18 | $46.69 | $47.75 | $46.65 | $47.65 | $45.78 | 6,120,225 |
| 2020-12-17 | $46.25 | $46.92 | $45.97 | $46.78 | $44.95 | 2,206,457 |
| 2020-12-16 | $45.99 | $46.54 | $45.62 | $46.29 | $44.47 | 2,523,545 |
| 2020-12-15 | $46.05 | $46.15 | $44.97 | $45.75 | $43.96 | 3,174,874 |
| 2020-12-14 | $46.76 | $46.95 | $45.52 | $45.54 | $43.75 | 1,648,951 |
| 2020-12-11 | $46.84 | $47.26 | $46.23 | $46.24 | $44.43 | 1,331,088 |
| 2020-12-10 | $47.09 | $47.83 | $46.55 | $47.40 | $45.54 | 1,850,040 |
| 2020-12-09 | $46.66 | $47.79 | $46.34 | $47.57 | $45.70 | 3,916,984 |
| 2020-12-08 | $44.83 | $46.31 | $44.76 | $46.20 | $44.39 | 1,909,130 |
| 2020-12-07 | $46.15 | $46.35 | $45.42 | $45.54 | $43.75 | 1,496,429 |
| 2020-12-04 | $46.15 | $46.85 | $46.15 | $46.49 | $44.67 | 2,747,481 |
| 2020-12-03 | $45.40 | $46.27 | $45.11 | $45.84 | $44.04 | 1,484,960 |
| 2020-12-02 | $45.07 | $45.55 | $44.72 | $45.46 | $43.68 | 2,656,762 |
| 2020-12-01 | $45.32 | $45.65 | $44.84 | $45.43 | $43.65 | 1,995,225 |
| 2020-11-30 | $45.00 | $45.42 | $43.93 | $44.20 | $42.47 | 7,693,669 |
| 2020-11-27 | $46.52 | $46.58 | $45.74 | $45.83 | $43.71 | 1,137,762 |
| 2020-11-25 | $47.29 | $47.29 | $46.33 | $46.58 | $44.43 | 2,284,954 |
| 2020-11-24 | $47.25 | $47.98 | $46.36 | $47.53 | $45.33 | 2,017,786 |
| 2020-11-23 | $46.51 | $46.61 | $45.78 | $46.34 | $44.20 | 1,346,977 |
| 2020-11-20 | $45.77 | $46.32 | $45.34 | $45.77 | $43.65 | 1,454,893 |
| 2020-11-19 | $45.39 | $46.35 | $44.71 | $46.24 | $44.10 | 2,027,555 |
| 2020-11-18 | $46.43 | $47.20 | $45.87 | $45.88 | $43.76 | 1,273,089 |
| 2020-11-17 | $45.81 | $46.83 | $45.23 | $46.43 | $44.28 | 1,482,068 |
| 2020-11-16 | $46.95 | $47.05 | $45.84 | $46.34 | $44.20 | 1,903,126 |
| 2020-11-13 | $45.19 | $45.88 | $44.76 | $45.21 | $43.12 | 1,891,375 |
| 2020-11-12 | $44.46 | $45.31 | $44.11 | $44.73 | $42.66 | 1,678,631 |
| 2020-11-11 | $45.94 | $45.94 | $44.60 | $45.21 | $43.12 | 1,386,822 |
| 2020-11-10 | $45.16 | $46.27 | $44.81 | $45.82 | $43.70 | 2,400,361 |
| 2020-11-09 | $43.29 | $46.34 | $43.29 | $44.87 | $42.80 | 4,445,444 |
| 2020-11-06 | $40.17 | $40.55 | $39.30 | $39.40 | $37.58 | 2,677,241 |
| 2020-11-05 | $38.78 | $40.45 | $38.66 | $39.94 | $38.09 | 2,884,417 |
| 2020-11-04 | $38.76 | $39.32 | $37.87 | $38.21 | $36.44 | 2,923,117 |
| 2020-11-03 | $39.95 | $40.40 | $39.47 | $39.52 | $37.69 | 2,640,869 |
| 2020-11-02 | $39.37 | $39.62 | $38.43 | $39.34 | $37.52 | 2,606,619 |
| 2020-10-30 | $38.11 | $39.71 | $38.00 | $38.52 | $36.74 | 3,732,590 |
| 2020-10-29 | $37.29 | $38.85 | $36.77 | $38.69 | $36.90 | 2,974,029 |
| 2020-10-28 | $36.87 | $37.79 | $36.62 | $37.35 | $35.62 | 3,011,942 |
| 2020-10-27 | $39.00 | $39.10 | $37.44 | $37.56 | $35.82 | 2,552,653 |
| 2020-10-26 | $39.98 | $40.07 | $38.52 | $39.00 | $37.20 | 2,856,401 |
| 2020-10-23 | $40.47 | $40.88 | $39.77 | $40.61 | $38.73 | 1,447,725 |
| 2020-10-22 | $38.90 | $40.10 | $38.03 | $39.97 | $38.12 | 4,095,313 |
| 2020-10-21 | $38.16 | $40.69 | $38.08 | $40.40 | $38.53 | 4,293,520 |
| 2020-10-20 | $37.72 | $38.68 | $37.57 | $38.39 | $36.61 | 2,292,113 |
| 2020-10-19 | $37.86 | $38.21 | $37.13 | $37.19 | $35.47 | 1,616,785 |
| 2020-10-16 | $37.84 | $38.42 | $37.50 | $37.70 | $35.96 | 1,541,933 |
| 2020-10-15 | $36.93 | $38.08 | $36.90 | $37.83 | $36.08 | 1,439,978 |
| 2020-10-14 | $37.74 | $38.55 | $37.39 | $37.42 | $35.69 | 1,318,157 |
| 2020-10-13 | $38.81 | $38.81 | $37.61 | $37.74 | $36.00 | 1,608,324 |
| 2020-10-12 | $38.59 | $39.21 | $38.39 | $39.04 | $37.23 | 1,407,120 |
| 2020-10-09 | $39.39 | $39.47 | $38.52 | $38.61 | $36.82 | 3,215,497 |
| 2020-10-08 | $38.32 | $39.36 | $38.05 | $39.33 | $37.51 | 2,886,655 |
| 2020-10-07 | $38.30 | $38.93 | $37.89 | $37.95 | $36.20 | 2,534,170 |
| 2020-10-06 | $39.40 | $39.63 | $37.87 | $37.91 | $36.16 | 2,566,572 |
| 2020-10-05 | $38.78 | $39.63 | $38.57 | $39.23 | $37.42 | 3,406,170 |
| 2020-10-02 | $36.14 | $37.83 | $36.10 | $37.56 | $35.82 | 2,300,092 |
| 2020-10-01 | $36.89 | $37.22 | $36.28 | $36.77 | $35.07 | 1,675,115 |
| 2020-09-30 | $36.82 | $37.27 | $36.48 | $36.86 | $35.16 | 2,773,456 |
| 2020-09-29 | $36.68 | $36.76 | $35.62 | $36.53 | $34.84 | 1,872,498 |
| 2020-09-28 | $36.60 | $37.39 | $36.53 | $36.88 | $35.17 | 1,928,186 |
| 2020-09-25 | $35.03 | $35.94 | $34.96 | $35.80 | $34.14 | 1,687,319 |
| 2020-09-24 | $35.25 | $35.98 | $34.69 | $35.41 | $33.77 | 2,614,052 |
| 2020-09-23 | $35.98 | $36.55 | $35.26 | $35.29 | $33.66 | 3,339,783 |
| 2020-09-22 | $36.15 | $36.70 | $35.38 | $35.84 | $34.18 | 3,977,872 |
| 2020-09-21 | $36.04 | $36.87 | $35.58 | $36.24 | $34.56 | 2,355,645 |
| 2020-09-18 | $37.49 | $38.18 | $37.19 | $37.25 | $35.53 | 3,399,605 |
| 2020-09-17 | $37.53 | $38.03 | $37.17 | $37.65 | $35.91 | 3,415,200 |
| 2020-09-16 | $37.72 | $38.53 | $37.25 | $38.14 | $36.38 | 3,382,560 |
| 2020-09-15 | $38.67 | $38.96 | $37.44 | $37.48 | $35.75 | 3,239,737 |
| 2020-09-14 | $38.99 | $39.58 | $38.83 | $38.89 | $37.09 | 1,853,165 |
| 2020-09-11 | $38.85 | $38.92 | $38.18 | $38.64 | $36.85 | 1,718,560 |
| 2020-09-10 | $39.55 | $39.91 | $38.68 | $38.90 | $37.10 | 2,586,485 |
| 2020-09-09 | $39.92 | $40.34 | $39.31 | $39.48 | $37.65 | 3,001,804 |
| 2020-09-08 | $40.56 | $40.68 | $39.18 | $39.55 | $37.72 | 2,144,110 |
| 2020-09-04 | $42.04 | $42.05 | $40.48 | $40.94 | $39.05 | 1,473,283 |
| 2020-09-03 | $41.98 | $43.09 | $40.63 | $41.03 | $39.13 | 1,748,405 |
| 2020-09-02 | $40.99 | $41.70 | $40.22 | $41.56 | $39.64 | 2,023,762 |
| 2020-09-01 | $40.14 | $41.04 | $39.83 | $41.04 | $39.14 | 1,759,684 |
| 2020-08-31 | $40.97 | $40.97 | $40.02 | $40.45 | $38.58 | 2,092,768 |
| 2020-08-28 | $41.95 | $42.07 | $41.15 | $41.51 | $39.28 | 1,645,188 |
| 2020-08-27 | $41.00 | $42.67 | $40.94 | $41.49 | $39.26 | 2,170,838 |
| 2020-08-26 | $41.46 | $41.46 | $40.22 | $40.46 | $38.28 | 1,762,862 |
| 2020-08-25 | $41.97 | $42.43 | $41.38 | $41.52 | $39.28 | 2,706,836 |
| 2020-08-24 | $40.02 | $41.91 | $39.72 | $41.35 | $39.12 | 3,080,556 |
| 2020-08-21 | $40.26 | $40.44 | $39.74 | $39.85 | $37.70 | 1,418,465 |
| 2020-08-20 | $40.31 | $40.71 | $40.20 | $40.29 | $38.12 | 1,538,819 |
| 2020-08-19 | $41.23 | $41.93 | $40.73 | $40.79 | $38.59 | 1,214,863 |
| 2020-08-18 | $41.92 | $42.13 | $41.19 | $41.28 | $39.06 | 1,082,532 |
| 2020-08-17 | $42.58 | $42.64 | $41.71 | $41.83 | $39.58 | 1,539,705 |
| 2020-08-14 | $42.14 | $43.20 | $41.98 | $42.81 | $40.51 | 2,060,269 |
| 2020-08-13 | $42.30 | $42.48 | $41.53 | $42.46 | $40.17 | 2,797,141 |
| 2020-08-12 | $44.60 | $44.60 | $42.28 | $42.80 | $40.50 | 2,364,319 |
| 2020-08-11 | $44.80 | $45.69 | $43.76 | $43.82 | $41.46 | 2,696,646 |
| 2020-08-10 | $42.90 | $43.77 | $42.81 | $43.66 | $41.31 | 1,610,905 |
| 2020-08-07 | $41.38 | $42.86 | $41.09 | $42.80 | $40.50 | 1,345,087 |
| 2020-08-06 | $41.58 | $42.48 | $41.38 | $41.58 | $39.34 | 1,775,112 |
| 2020-08-05 | $41.04 | $42.33 | $40.96 | $42.03 | $39.77 | 2,177,474 |
| 2020-08-04 | $41.83 | $41.95 | $40.51 | $40.57 | $38.39 | 2,641,586 |
| 2020-08-03 | $42.30 | $42.86 | $41.67 | $42.00 | $39.74 | 3,207,195 |
| 2020-07-31 | $42.00 | $42.80 | $40.78 | $42.32 | $40.04 | 4,124,624 |
| 2020-07-30 | $40.28 | $40.82 | $39.83 | $40.50 | $38.32 | 1,574,352 |
| 2020-07-29 | $40.42 | $41.57 | $40.06 | $41.44 | $39.21 | 1,539,555 |
| 2020-07-28 | $40.55 | $40.99 | $40.35 | $40.45 | $38.27 | 1,479,862 |
| 2020-07-27 | $41.21 | $41.23 | $40.29 | $40.84 | $38.64 | 1,770,576 |
| 2020-07-24 | $42.44 | $42.67 | $41.30 | $41.48 | $39.25 | 1,888,701 |
| 2020-07-23 | $41.78 | $42.51 | $41.36 | $42.40 | $40.12 | 1,913,903 |
| 2020-07-22 | $41.16 | $42.40 | $40.92 | $42.12 | $39.85 | 1,396,019 |
| 2020-07-21 | $41.43 | $42.34 | $41.43 | $41.64 | $39.40 | 1,485,076 |
| 2020-07-20 | $41.89 | $41.89 | $40.83 | $41.09 | $38.88 | 1,810,476 |
| 2020-07-17 | $42.29 | $42.37 | $41.45 | $41.95 | $39.69 | 2,265,319 |
| 2020-07-16 | $41.18 | $43.12 | $40.76 | $42.31 | $40.03 | 3,260,488 |
| 2020-07-15 | $39.94 | $40.60 | $39.50 | $40.41 | $38.23 | 2,732,282 |
| 2020-07-14 | $37.76 | $38.85 | $37.29 | $38.74 | $36.65 | 1,926,459 |
| 2020-07-13 | $37.75 | $38.28 | $36.63 | $37.60 | $35.58 | 2,265,730 |
| 2020-07-10 | $35.94 | $37.56 | $35.80 | $37.41 | $35.40 | 1,931,959 |
| 2020-07-09 | $37.47 | $37.56 | $35.70 | $35.81 | $33.88 | 1,702,110 |
| 2020-07-08 | $37.06 | $37.90 | $36.93 | $37.65 | $35.62 | 1,672,642 |
| 2020-07-07 | $37.84 | $38.01 | $37.07 | $37.18 | $35.18 | 2,379,605 |
| 2020-07-06 | $38.61 | $38.90 | $37.83 | $38.30 | $36.24 | 1,456,434 |
| 2020-07-02 | $38.72 | $39.06 | $37.35 | $37.50 | $35.48 | 2,049,379 |
| 2020-07-01 | $38.51 | $39.03 | $37.49 | $37.70 | $35.67 | 1,971,410 |
| 2020-06-30 | $38.14 | $39.02 | $38.14 | $38.55 | $36.47 | 2,473,307 |
| 2020-06-29 | $38.03 | $38.53 | $37.44 | $38.33 | $36.27 | 1,919,939 |
| 2020-06-26 | $37.79 | $38.06 | $37.01 | $37.44 | $35.42 | 3,414,560 |
| 2020-06-25 | $37.46 | $38.62 | $37.28 | $38.36 | $36.29 | 2,370,008 |
| 2020-06-24 | $38.77 | $38.93 | $37.47 | $37.86 | $35.82 | 2,195,321 |
| 2020-06-23 | $39.88 | $40.10 | $39.49 | $39.51 | $37.38 | 2,120,806 |
| 2020-06-22 | $39.40 | $39.52 | $38.74 | $39.13 | $37.02 | 3,470,060 |
| 2020-06-19 | $42.24 | $42.28 | $39.87 | $39.98 | $37.83 | 9,045,077 |
| 2020-06-18 | $40.48 | $41.53 | $40.20 | $41.21 | $38.99 | 2,004,349 |
| 2020-06-17 | $41.34 | $42.04 | $40.92 | $41.07 | $38.86 | 2,271,435 |
| 2020-06-16 | $42.82 | $43.00 | $40.91 | $41.49 | $39.26 | 2,636,243 |
| 2020-06-15 | $38.33 | $41.13 | $37.85 | $40.86 | $38.66 | 2,724,058 |
| 2020-06-12 | $41.19 | $41.28 | $38.84 | $40.03 | $37.87 | 2,229,516 |
| 2020-06-11 | $40.10 | $41.10 | $38.94 | $39.09 | $36.99 | 3,096,936 |
| 2020-06-10 | $44.68 | $44.68 | $42.67 | $42.90 | $40.59 | 3,513,165 |
| 2020-06-09 | $45.00 | $45.34 | $44.26 | $44.98 | $42.56 | 2,368,090 |
| 2020-06-08 | $47.16 | $48.02 | $45.99 | $46.64 | $44.13 | 3,751,597 |
| 2020-06-05 | $47.61 | $48.59 | $46.13 | $46.67 | $44.16 | 4,167,874 |
| 2020-06-04 | $41.85 | $44.29 | $41.57 | $44.28 | $41.90 | 3,731,913 |
| 2020-06-03 | $41.44 | $42.90 | $41.12 | $42.08 | $39.81 | 5,740,460 |
| 2020-06-02 | $39.22 | $40.62 | $38.81 | $40.41 | $38.23 | 3,237,146 |
| 2020-06-01 | $38.60 | $39.15 | $37.91 | $38.87 | $36.78 | 3,344,069 |
| 2020-05-29 | $38.33 | $39.33 | $37.80 | $38.29 | $36.23 | 7,541,507 |
| 2020-05-28 | $39.69 | $39.83 | $38.41 | $39.23 | $36.81 | 3,161,396 |
| 2020-05-27 | $40.20 | $40.25 | $38.53 | $39.27 | $36.84 | 2,863,478 |
| 2020-05-26 | $38.86 | $39.54 | $38.50 | $38.61 | $36.22 | 3,079,789 |
| 2020-05-22 | $37.26 | $37.63 | $36.40 | $36.99 | $34.70 | 3,959,688 |
| 2020-05-21 | $35.01 | $37.30 | $35.00 | $37.11 | $34.82 | 4,453,676 |
| 2020-05-20 | $34.82 | $35.64 | $34.54 | $35.01 | $32.85 | 2,303,060 |
| 2020-05-19 | $34.92 | $35.20 | $34.13 | $34.34 | $32.22 | 2,041,353 |
| 2020-05-18 | $35.12 | $35.73 | $34.67 | $35.25 | $33.07 | 3,159,453 |
| 2020-05-15 | $33.00 | $33.44 | $32.32 | $33.25 | $31.20 | 4,531,734 |
| 2020-05-14 | $31.57 | $33.34 | $30.27 | $33.30 | $31.24 | 3,599,216 |
| 2020-05-13 | $33.64 | $33.85 | $31.90 | $32.07 | $30.09 | 3,783,576 |
| 2020-05-12 | $35.04 | $35.63 | $34.13 | $34.15 | $32.04 | 2,898,950 |
| 2020-05-11 | $36.09 | $36.09 | $34.63 | $34.93 | $32.77 | 2,879,817 |
| 2020-05-08 | $35.71 | $36.46 | $35.22 | $36.35 | $34.10 | 2,099,921 |
| 2020-05-07 | $34.03 | $35.69 | $34.03 | $34.91 | $32.75 | 2,627,957 |
| 2020-05-06 | $35.42 | $35.53 | $33.48 | $33.53 | $31.46 | 2,335,521 |
| 2020-05-05 | $35.74 | $36.56 | $35.15 | $35.16 | $32.99 | 3,239,615 |
| 2020-05-04 | $35.23 | $35.53 | $34.26 | $35.39 | $33.20 | 3,513,932 |
| 2020-05-01 | $36.81 | $37.24 | $35.51 | $35.69 | $33.48 | 2,819,767 |
| 2020-04-30 | $37.21 | $40.84 | $36.63 | $37.99 | $35.64 | 4,924,550 |
| 2020-04-29 | $40.55 | $41.50 | $39.87 | $41.15 | $38.61 | 3,655,079 |
| 2020-04-28 | $39.28 | $40.67 | $38.44 | $39.34 | $36.91 | 4,165,478 |
| 2020-04-27 | $36.02 | $38.32 | $36.02 | $38.03 | $35.68 | 2,666,404 |
| 2020-04-24 | $36.21 | $36.42 | $35.39 | $36.04 | $33.81 | 2,819,277 |
| 2020-04-23 | $36.18 | $36.94 | $35.74 | $35.93 | $33.71 | 2,370,769 |
| 2020-04-22 | $37.74 | $37.74 | $35.66 | $35.68 | $33.47 | 3,066,175 |
| 2020-04-21 | $37.03 | $38.07 | $36.66 | $36.76 | $34.49 | 2,668,764 |
| 2020-04-20 | $38.81 | $39.31 | $38.03 | $38.64 | $36.25 | 1,756,346 |
| 2020-04-17 | $39.05 | $40.25 | $38.96 | $40.01 | $37.54 | 3,062,702 |
| 2020-04-16 | $38.46 | $38.69 | $37.33 | $37.42 | $35.11 | 4,114,937 |
| 2020-04-15 | $39.37 | $39.83 | $38.55 | $38.73 | $36.34 | 3,216,801 |
| 2020-04-14 | $41.90 | $42.90 | $40.82 | $41.23 | $38.68 | 3,887,771 |
| 2020-04-13 | $41.73 | $41.75 | $40.20 | $40.93 | $38.40 | 3,109,755 |
| 2020-04-09 | $39.74 | $42.05 | $39.72 | $41.88 | $39.29 | 4,670,727 |
| 2020-04-08 | $37.27 | $39.37 | $37.25 | $38.70 | $36.31 | 4,295,398 |
| 2020-04-07 | $36.00 | $37.64 | $35.17 | $36.92 | $34.64 | 6,481,579 |
| 2020-04-06 | $34.05 | $34.27 | $32.73 | $33.95 | $31.85 | 4,111,790 |
| 2020-04-03 | $32.90 | $33.31 | $32.02 | $32.15 | $30.16 | 3,300,695 |
| 2020-04-02 | $33.16 | $34.86 | $32.79 | $33.27 | $31.21 | 4,423,699 |
| 2020-04-01 | $34.09 | $34.73 | $33.23 | $33.46 | $31.39 | 4,283,900 |
| 2020-03-31 | $35.30 | $35.73 | $34.75 | $35.24 | $33.06 | 3,949,628 |
| 2020-03-30 | $34.97 | $36.41 | $33.00 | $35.84 | $33.63 | 3,366,574 |
| 2020-03-27 | $33.50 | $36.36 | $32.08 | $35.13 | $32.96 | 4,686,512 |
| 2020-03-26 | $33.70 | $35.12 | $32.40 | $34.94 | $32.78 | 5,248,842 |
| 2020-03-25 | $34.48 | $35.70 | $31.54 | $33.21 | $31.16 | 5,510,679 |
| 2020-03-24 | $31.32 | $34.71 | $31.21 | $34.63 | $32.49 | 4,384,706 |
| 2020-03-23 | $31.43 | $31.64 | $28.84 | $30.71 | $28.81 | 4,187,416 |
| 2020-03-20 | $34.11 | $35.32 | $31.22 | $31.27 | $29.34 | 6,196,120 |
| 2020-03-19 | $25.98 | $34.24 | $25.43 | $33.52 | $31.45 | 7,880,290 |
| 2020-03-18 | $31.21 | $31.21 | $19.04 | $26.25 | $24.63 | 8,205,731 |
| 2020-03-17 | $34.46 | $35.36 | $30.91 | $33.31 | $31.25 | 7,305,473 |
| 2020-03-16 | $36.50 | $37.12 | $32.35 | $33.50 | $31.43 | 6,290,767 |
| 2020-03-13 | $42.59 | $43.02 | $38.54 | $42.52 | $39.89 | 4,190,445 |
| 2020-03-12 | $41.98 | $43.50 | $36.57 | $40.18 | $37.70 | 3,920,269 |
| 2020-03-11 | $46.68 | $47.03 | $44.24 | $45.13 | $42.34 | 3,424,134 |
| 2020-03-10 | $48.54 | $48.84 | $46.41 | $48.30 | $45.31 | 2,534,244 |
| 2020-03-09 | $47.45 | $48.05 | $45.28 | $46.62 | $43.74 | 2,911,465 |
| 2020-03-06 | $49.76 | $51.21 | $49.59 | $50.96 | $47.81 | 2,803,917 |
| 2020-03-05 | $52.05 | $52.75 | $51.08 | $51.70 | $48.50 | 2,488,502 |
| 2020-03-04 | $52.53 | $54.07 | $51.76 | $53.90 | $50.57 | 2,835,564 |
| 2020-03-03 | $54.19 | $54.23 | $50.92 | $51.58 | $48.39 | 3,937,832 |
| 2020-03-02 | $50.12 | $53.12 | $49.92 | $53.12 | $49.84 | 3,819,411 |
| 2020-02-28 | $50.44 | $51.06 | $48.93 | $49.95 | $46.86 | 4,905,133 |
| 2020-02-27 | $53.86 | $54.48 | $51.96 | $51.96 | $48.43 | 3,370,777 |
| 2020-02-26 | $55.55 | $55.89 | $54.44 | $54.45 | $50.75 | 2,869,819 |
| 2020-02-25 | $56.64 | $56.77 | $55.04 | $55.27 | $51.52 | 2,534,416 |
| 2020-02-24 | $57.17 | $57.82 | $56.37 | $56.59 | $52.75 | 1,988,439 |
| 2020-02-21 | $57.91 | $58.31 | $57.73 | $58.05 | $54.11 | 2,380,306 |
| 2020-02-20 | $57.89 | $58.11 | $57.34 | $58.08 | $54.14 | 2,048,856 |
| 2020-02-19 | $58.70 | $58.71 | $58.06 | $58.09 | $54.15 | 1,587,600 |
| 2020-02-18 | $58.80 | $58.95 | $58.04 | $58.53 | $54.56 | 2,071,222 |
| 2020-02-14 | $59.17 | $59.43 | $58.78 | $59.10 | $55.09 | 2,059,785 |
| 2020-02-13 | $58.93 | $59.33 | $58.61 | $59.24 | $55.22 | 1,457,409 |
| 2020-02-12 | $59.60 | $59.91 | $58.90 | $58.90 | $54.90 | 1,927,181 |
| 2020-02-11 | $59.11 | $59.75 | $58.97 | $59.48 | $55.44 | 1,750,107 |
| 2020-02-10 | $59.79 | $59.87 | $58.73 | $59.00 | $55.00 | 2,967,479 |
| 2020-02-07 | $59.43 | $59.92 | $59.20 | $59.81 | $55.75 | 2,156,365 |
| 2020-02-06 | $59.60 | $59.91 | $59.20 | $59.62 | $55.57 | 2,142,574 |
| 2020-02-05 | $58.22 | $59.81 | $58.17 | $59.41 | $55.38 | 2,841,242 |
| 2020-02-04 | $59.39 | $60.25 | $57.68 | $57.72 | $53.80 | 4,980,001 |
| 2020-02-03 | $59.57 | $60.41 | $59.41 | $60.14 | $56.06 | 2,855,474 |
| 2020-01-31 | $59.20 | $59.64 | $58.91 | $59.28 | $55.26 | 2,946,621 |
| 2020-01-30 | $58.23 | $59.64 | $58.06 | $59.52 | $55.48 | 2,759,486 |
| 2020-01-29 | $58.84 | $59.01 | $58.33 | $58.52 | $54.55 | 1,585,824 |
| 2020-01-28 | $58.23 | $58.96 | $58.15 | $58.68 | $54.70 | 2,653,753 |
| 2020-01-27 | $58.24 | $58.77 | $58.06 | $58.09 | $54.15 | 2,261,704 |
| 2020-01-24 | $58.81 | $59.05 | $58.49 | $58.98 | $54.98 | 2,077,766 |
| 2020-01-23 | $59.30 | $59.31 | $58.38 | $58.81 | $54.82 | 2,668,211 |
| 2020-01-22 | $60.49 | $60.49 | $59.58 | $59.90 | $55.83 | 2,218,537 |
| 2020-01-21 | $61.06 | $61.32 | $60.39 | $60.49 | $56.38 | 1,460,037 |
| 2020-01-17 | $60.55 | $61.22 | $60.53 | $61.22 | $57.07 | 2,080,528 |
| 2020-01-16 | $59.83 | $60.47 | $59.83 | $60.27 | $56.18 | 2,772,469 |
| 2020-01-15 | $59.56 | $60.05 | $59.54 | $59.60 | $55.56 | 1,639,806 |
| 2020-01-14 | $59.39 | $60.23 | $59.35 | $59.76 | $55.70 | 2,348,559 |
| 2020-01-13 | $59.82 | $59.98 | $59.13 | $59.50 | $55.46 | 2,715,459 |
| 2020-01-10 | $60.60 | $60.62 | $59.74 | $59.76 | $55.70 | 2,479,847 |
| 2020-01-09 | $60.51 | $60.63 | $60.11 | $60.62 | $56.51 | 1,774,875 |
| 2020-01-08 | $60.06 | $60.83 | $59.94 | $60.26 | $56.17 | 1,656,128 |
| 2020-01-07 | $60.09 | $60.49 | $59.84 | $59.94 | $55.87 | 1,430,164 |
| 2020-01-06 | $60.52 | $60.83 | $60.32 | $60.48 | $56.38 | 2,048,532 |
| 2020-01-03 | $60.30 | $60.77 | $60.29 | $60.64 | $56.52 | 1,326,846 |
| 2020-01-02 | $60.96 | $61.01 | $60.23 | $60.95 | $56.81 | 1,611,958 |
| 2019-12-31 | $60.60 | $60.87 | $60.45 | $60.77 | $56.65 | 1,106,172 |
| 2019-12-30 | $60.70 | $60.75 | $60.44 | $60.69 | $56.57 | 771,320 |
| 2019-12-27 | $60.37 | $60.68 | $60.24 | $60.56 | $56.45 | 965,532 |
| 2019-12-26 | $60.37 | $60.54 | $60.07 | $60.27 | $56.18 | 1,254,204 |
| 2019-12-24 | $60.03 | $60.18 | $59.93 | $60.06 | $55.98 | 495,322 |
| 2019-12-23 | $61.05 | $61.05 | $59.89 | $60.10 | $56.02 | 1,421,072 |
| 2019-12-20 | $61.29 | $61.45 | $60.80 | $60.91 | $56.78 | 2,973,625 |
| 2019-12-19 | $60.77 | $61.08 | $60.50 | $60.78 | $56.66 | 1,724,940 |
| 2019-12-18 | $61.06 | $61.31 | $60.64 | $60.91 | $56.78 | 1,926,705 |
| 2019-12-17 | $61.10 | $61.60 | $60.85 | $60.89 | $56.76 | 2,260,226 |
| 2019-12-16 | $61.42 | $61.64 | $60.81 | $61.06 | $56.92 | 1,745,008 |
| 2019-12-13 | $60.95 | $61.40 | $60.74 | $61.07 | $56.93 | 1,234,773 |
| 2019-12-12 | $60.91 | $61.69 | $60.84 | $61.28 | $57.12 | 1,485,482 |
| 2019-12-11 | $61.09 | $61.32 | $60.84 | $60.92 | $56.79 | 1,640,313 |
| 2019-12-10 | $61.08 | $61.36 | $60.88 | $61.17 | $57.02 | 1,365,490 |
| 2019-12-09 | $60.83 | $61.22 | $60.63 | $61.04 | $56.90 | 1,577,611 |
| 2019-12-06 | $60.92 | $61.15 | $60.64 | $60.84 | $56.71 | 1,758,601 |
| 2019-12-05 | $60.30 | $60.86 | $60.30 | $60.52 | $56.41 | 1,603,918 |
| 2019-12-04 | $60.07 | $61.17 | $60.07 | $60.80 | $56.67 | 1,377,180 |
| 2019-12-03 | $61.09 | $61.12 | $60.24 | $60.30 | $56.21 | 2,134,338 |
| 2019-12-02 | $61.97 | $62.07 | $61.42 | $61.45 | $57.28 | 1,489,717 |
| 2019-11-29 | $62.16 | $62.36 | $61.74 | $61.86 | $57.66 | 903,938 |
| 2019-11-27 | $62.67 | $62.75 | $62.25 | $62.52 | $58.00 | 1,584,172 |
| 2019-11-26 | $62.00 | $62.60 | $61.78 | $62.59 | $58.06 | 4,414,150 |
| 2019-11-25 | $61.73 | $62.08 | $61.73 | $61.85 | $57.37 | 1,315,274 |
| 2019-11-22 | $61.68 | $61.93 | $61.40 | $61.59 | $57.13 | 1,307,369 |
| 2019-11-21 | $61.91 | $61.95 | $61.37 | $61.63 | $57.17 | 1,390,274 |
| 2019-11-20 | $61.98 | $62.05 | $61.48 | $61.90 | $57.42 | 1,624,299 |
| 2019-11-19 | $61.93 | $62.50 | $61.92 | $62.15 | $57.65 | 1,848,744 |
| 2019-11-18 | $61.82 | $62.06 | $61.77 | $62.03 | $57.54 | 1,478,825 |
| 2019-11-15 | $61.91 | $62.07 | $61.69 | $62.00 | $57.51 | 2,519,466 |
| 2019-11-14 | $61.51 | $61.72 | $61.28 | $61.62 | $57.16 | 1,205,548 |
| 2019-11-13 | $61.34 | $61.72 | $61.13 | $61.49 | $57.04 | 1,438,372 |
| 2019-11-12 | $61.34 | $61.70 | $61.10 | $61.65 | $57.19 | 1,781,341 |
| 2019-11-11 | $60.76 | $61.75 | $60.70 | $61.35 | $56.91 | 1,714,599 |
| 2019-11-08 | $60.98 | $61.17 | $60.64 | $61.09 | $56.67 | 2,338,255 |
| 2019-11-07 | $61.14 | $61.63 | $60.86 | $61.00 | $56.59 | 2,051,314 |
| 2019-11-06 | $60.37 | $61.10 | $59.54 | $61.08 | $56.66 | 2,757,430 |
| 2019-11-05 | $59.33 | $61.22 | $59.23 | $60.39 | $56.02 | 5,431,330 |
| 2019-11-04 | $57.70 | $57.97 | $57.30 | $57.53 | $53.37 | 2,545,181 |
| 2019-11-01 | $57.31 | $57.59 | $57.06 | $57.52 | $53.36 | 1,475,084 |
| 2019-10-31 | $56.86 | $57.08 | $56.41 | $57.08 | $52.95 | 1,654,149 |
| 2019-10-30 | $56.80 | $57.21 | $56.43 | $56.94 | $52.82 | 1,663,477 |
| 2019-10-29 | $56.56 | $57.20 | $56.37 | $56.81 | $52.70 | 2,289,483 |
| 2019-10-28 | $56.96 | $57.06 | $56.44 | $56.46 | $52.37 | 2,409,077 |
| 2019-10-25 | $57.50 | $57.54 | $56.64 | $56.80 | $52.69 | 1,770,938 |
| 2019-10-24 | $58.09 | $58.22 | $57.30 | $57.49 | $53.33 | 1,426,924 |
| 2019-10-23 | $57.59 | $57.96 | $57.46 | $57.87 | $53.68 | 1,820,503 |
| 2019-10-22 | $59.26 | $59.46 | $57.33 | $57.50 | $53.34 | 2,929,402 |
| 2019-10-21 | $59.54 | $59.78 | $59.21 | $59.76 | $55.44 | 1,252,809 |
| 2019-10-18 | $58.79 | $59.33 | $58.32 | $59.00 | $54.73 | 2,292,161 |
| 2019-10-17 | $59.34 | $59.35 | $58.31 | $58.63 | $54.39 | 2,607,334 |
| 2019-10-16 | $59.33 | $59.41 | $58.43 | $58.90 | $54.64 | 2,286,801 |
| 2019-10-15 | $59.26 | $59.73 | $59.23 | $59.49 | $55.18 | 1,586,369 |
| 2019-10-14 | $58.64 | $59.26 | $58.56 | $59.17 | $54.89 | 1,571,670 |
| 2019-10-11 | $58.95 | $59.33 | $58.59 | $58.64 | $54.40 | 2,026,254 |
| 2019-10-10 | $58.18 | $58.77 | $58.18 | $58.36 | $54.14 | 1,388,989 |
| 2019-10-09 | $58.17 | $58.37 | $57.72 | $58.08 | $53.88 | 1,392,760 |
| 2019-10-08 | $58.57 | $58.57 | $57.81 | $57.82 | $53.64 | 2,360,160 |
| 2019-10-07 | $59.42 | $59.53 | $58.93 | $58.94 | $54.67 | 1,342,790 |
| 2019-10-04 | $58.25 | $59.59 | $58.18 | $59.51 | $55.20 | 1,283,085 |
| 2019-10-03 | $57.92 | $58.26 | $57.41 | $58.21 | $54.00 | 1,659,253 |
| 2019-10-02 | $59.13 | $59.20 | $57.86 | $58.07 | $53.87 | 2,071,158 |
| 2019-10-01 | $60.76 | $60.78 | $59.43 | $59.45 | $55.15 | 1,418,692 |
| 2019-09-30 | $60.59 | $60.73 | $60.27 | $60.61 | $56.22 | 1,698,682 |
| 2019-09-27 | $60.80 | $60.80 | $60.10 | $60.45 | $56.08 | 1,464,571 |
| 2019-09-26 | $60.50 | $60.82 | $60.18 | $60.61 | $56.22 | 1,489,069 |
| 2019-09-25 | $60.54 | $60.73 | $60.17 | $60.35 | $55.98 | 1,793,929 |
| 2019-09-24 | $60.34 | $60.78 | $60.15 | $60.55 | $56.17 | 2,291,026 |
| 2019-09-23 | $60.25 | $60.51 | $60.14 | $60.19 | $55.83 | 1,667,930 |
| 2019-09-20 | $60.79 | $60.94 | $60.18 | $60.44 | $56.07 | 2,383,797 |
| 2019-09-19 | $60.78 | $61.23 | $60.58 | $60.64 | $56.25 | 1,285,356 |
| 2019-09-18 | $60.71 | $60.83 | $60.33 | $60.82 | $56.42 | 1,413,158 |
| 2019-09-17 | $59.95 | $60.75 | $59.75 | $60.73 | $56.34 | 1,547,264 |
| 2019-09-16 | $60.06 | $60.23 | $59.63 | $60.03 | $55.69 | 877,842 |
| 2019-09-13 | $60.04 | $60.51 | $59.69 | $60.32 | $55.95 | 1,897,332 |
| 2019-09-12 | $59.30 | $60.05 | $58.95 | $59.93 | $55.59 | 1,815,779 |
| 2019-09-11 | $59.27 | $59.35 | $58.59 | $59.04 | $54.77 | 1,537,124 |
| 2019-09-10 | $60.17 | $60.19 | $59.13 | $59.30 | $55.01 | 2,259,320 |
| 2019-09-09 | $60.68 | $60.68 | $59.86 | $60.30 | $55.94 | 1,837,814 |
| 2019-09-06 | $60.04 | $60.77 | $59.99 | $60.32 | $55.95 | 1,889,839 |
| 2019-09-05 | $60.26 | $60.46 | $59.75 | $59.99 | $55.65 | 2,182,224 |
| 2019-09-04 | $59.25 | $59.76 | $58.74 | $59.71 | $55.39 | 1,877,048 |
| 2019-09-03 | $58.15 | $58.89 | $58.00 | $58.85 | $54.59 | 1,794,108 |
| 2019-08-30 | $58.75 | $58.75 | $58.06 | $58.28 | $54.06 | 1,843,440 |
| 2019-08-29 | $58.85 | $58.89 | $58.22 | $58.66 | $54.14 | 2,438,418 |
| 2019-08-28 | $58.30 | $58.70 | $58.03 | $58.41 | $53.91 | 1,225,803 |
| 2019-08-27 | $58.84 | $59.10 | $58.27 | $58.55 | $54.03 | 1,677,038 |
| 2019-08-26 | $58.31 | $58.60 | $57.96 | $58.57 | $54.05 | 1,086,833 |
| 2019-08-23 | $59.36 | $59.81 | $57.86 | $58.10 | $53.62 | 1,856,634 |
| 2019-08-22 | $59.19 | $59.68 | $59.01 | $59.48 | $54.89 | 1,200,590 |
| 2019-08-21 | $58.72 | $58.95 | $58.45 | $58.88 | $54.34 | 1,436,926 |
| 2019-08-20 | $58.89 | $59.30 | $58.51 | $58.54 | $54.03 | 1,634,617 |
| 2019-08-19 | $59.00 | $59.26 | $58.76 | $59.12 | $54.56 | 1,258,391 |
| 2019-08-16 | $58.11 | $58.65 | $57.98 | $58.47 | $53.96 | 1,768,862 |
| 2019-08-15 | $57.41 | $58.05 | $57.18 | $57.89 | $53.43 | 1,461,266 |
| 2019-08-14 | $58.19 | $58.64 | $57.04 | $57.25 | $52.84 | 2,008,082 |
| 2019-08-13 | $57.91 | $59.17 | $57.88 | $58.90 | $54.36 | 1,539,511 |
| 2019-08-12 | $58.35 | $58.68 | $57.85 | $57.97 | $53.50 | 1,827,058 |
| 2019-08-09 | $58.75 | $59.04 | $58.40 | $58.60 | $54.08 | 1,402,244 |
| 2019-08-08 | $58.39 | $58.91 | $58.17 | $58.70 | $54.17 | 2,107,834 |
| 2019-08-07 | $57.04 | $58.39 | $56.51 | $58.01 | $53.54 | 1,947,668 |
| 2019-08-06 | $56.50 | $57.66 | $56.19 | $57.62 | $53.18 | 2,002,032 |
| 2019-08-05 | $57.19 | $57.55 | $56.05 | $56.56 | $52.20 | 2,953,606 |
| 2019-08-02 | $57.80 | $58.50 | $56.58 | $57.48 | $53.05 | 3,463,858 |
| 2019-08-01 | $57.60 | $57.93 | $56.22 | $56.90 | $52.51 | 3,023,159 |
| 2019-07-31 | $57.75 | $58.07 | $57.19 | $57.63 | $53.19 | 2,214,308 |
| 2019-07-30 | $57.45 | $57.82 | $57.24 | $57.77 | $53.32 | 1,491,058 |
| 2019-07-29 | $58.08 | $58.24 | $57.47 | $57.75 | $53.30 | 1,916,829 |
| 2019-07-26 | $57.63 | $58.14 | $57.48 | $58.14 | $53.66 | 1,519,093 |
| 2019-07-25 | $57.57 | $57.80 | $57.28 | $57.63 | $53.19 | 1,619,307 |
| 2019-07-24 | $56.86 | $57.56 | $56.75 | $57.53 | $53.09 | 1,625,422 |
| 2019-07-23 | $57.02 | $57.24 | $56.45 | $56.90 | $52.51 | 1,730,158 |
| 2019-07-22 | $57.09 | $57.49 | $56.97 | $57.04 | $52.64 | 1,197,827 |
| 2019-07-19 | $58.22 | $58.22 | $57.10 | $57.11 | $52.71 | 1,962,110 |
| 2019-07-18 | $57.71 | $58.11 | $57.65 | $57.90 | $53.43 | 1,728,370 |
| 2019-07-17 | $57.95 | $58.08 | $57.48 | $57.66 | $53.21 | 1,800,930 |
| 2019-07-16 | $57.88 | $58.19 | $57.78 | $58.05 | $53.57 | 2,292,718 |
| 2019-07-15 | $57.68 | $57.78 | $57.45 | $57.72 | $53.27 | 1,464,757 |
| 2019-07-12 | $57.07 | $57.54 | $56.90 | $57.49 | $53.06 | 1,995,648 |
| 2019-07-11 | $57.27 | $57.34 | $56.48 | $56.86 | $52.48 | 1,582,768 |
| 2019-07-10 | $57.11 | $57.38 | $56.69 | $57.17 | $52.76 | 1,695,132 |
| 2019-07-09 | $57.11 | $57.19 | $56.74 | $57.08 | $52.68 | 1,934,265 |
| 2019-07-08 | $56.73 | $57.21 | $56.68 | $57.11 | $52.71 | 1,850,252 |
| 2019-07-05 | $57.17 | $57.18 | $56.64 | $56.95 | $52.56 | 1,181,716 |
| 2019-07-03 | $56.44 | $57.23 | $56.36 | $57.16 | $52.75 | 1,059,850 |
| 2019-07-02 | $56.00 | $56.36 | $55.77 | $56.28 | $51.94 | 1,854,281 |
| 2019-07-01 | $55.98 | $55.99 | $55.23 | $55.89 | $51.58 | 2,345,952 |
| 2019-06-28 | $55.74 | $55.93 | $55.43 | $55.72 | $51.42 | 3,479,943 |
| 2019-06-27 | $54.88 | $55.46 | $54.61 | $55.40 | $51.13 | 2,245,521 |
| 2019-06-26 | $56.13 | $56.13 | $54.74 | $54.88 | $50.65 | 2,161,547 |
| 2019-06-25 | $55.59 | $56.31 | $55.59 | $56.03 | $51.71 | 2,678,894 |
| 2019-06-24 | $55.66 | $56.10 | $55.50 | $55.69 | $51.40 | 2,002,462 |
| 2019-06-21 | $55.54 | $55.80 | $55.36 | $55.72 | $51.42 | 4,135,324 |
| 2019-06-20 | $55.45 | $55.66 | $54.89 | $55.63 | $51.34 | 2,114,367 |
| 2019-06-19 | $55.05 | $55.39 | $54.94 | $55.25 | $50.99 | 1,426,058 |
| 2019-06-18 | $54.48 | $55.02 | $54.42 | $54.98 | $50.74 | 2,420,040 |
| 2019-06-17 | $55.04 | $55.04 | $54.45 | $54.53 | $50.32 | 1,259,512 |
| 2019-06-14 | $54.52 | $55.14 | $54.42 | $54.95 | $50.71 | 1,606,242 |
| 2019-06-13 | $54.75 | $54.87 | $54.17 | $54.51 | $50.31 | 1,649,490 |
| 2019-06-12 | $54.69 | $55.02 | $54.35 | $54.65 | $50.44 | 1,578,351 |
| 2019-06-11 | $55.00 | $55.11 | $54.43 | $54.69 | $50.47 | 1,819,707 |
| 2019-06-10 | $55.27 | $55.33 | $54.67 | $54.83 | $50.60 | 1,308,050 |
| 2019-06-07 | $55.04 | $55.42 | $54.95 | $54.97 | $50.73 | 1,311,708 |
| 2019-06-06 | $54.94 | $55.19 | $54.75 | $54.99 | $50.75 | 1,646,539 |
| 2019-06-05 | $53.90 | $54.95 | $53.90 | $54.95 | $50.71 | 2,239,241 |
| 2019-06-04 | $53.99 | $54.02 | $53.49 | $53.90 | $49.74 | 2,882,682 |
| 2019-06-03 | $52.53 | $53.49 | $52.48 | $53.43 | $49.31 | 2,436,086 |
| 2019-05-31 | $52.45 | $52.74 | $52.07 | $52.66 | $48.60 | 2,215,984 |
| 2019-05-30 | $53.32 | $53.65 | $52.79 | $53.07 | $48.70 | 1,658,396 |
| 2019-05-29 | $53.00 | $53.20 | $52.48 | $53.19 | $48.81 | 2,804,768 |
| 2019-05-28 | $53.15 | $53.37 | $52.33 | $52.46 | $48.14 | 6,276,540 |
| 2019-05-24 | $53.41 | $53.71 | $52.96 | $53.24 | $48.86 | 2,484,157 |
| 2019-05-23 | $53.83 | $53.92 | $52.98 | $53.32 | $48.93 | 2,095,645 |
| 2019-05-22 | $53.63 | $54.28 | $53.62 | $54.21 | $49.75 | 2,929,272 |
| 2019-05-21 | $53.53 | $53.89 | $53.46 | $53.63 | $49.21 | 2,014,488 |
| 2019-05-20 | $53.55 | $53.79 | $52.92 | $53.14 | $48.76 | 1,913,676 |
| 2019-05-17 | $53.12 | $54.10 | $53.12 | $53.58 | $49.17 | 2,419,033 |
| 2019-05-16 | $53.10 | $53.88 | $53.01 | $53.60 | $49.19 | 2,060,559 |
| 2019-05-15 | $52.40 | $53.29 | $52.31 | $52.94 | $48.58 | 1,922,698 |
| 2019-05-14 | $52.22 | $53.07 | $52.11 | $52.72 | $48.38 | 2,068,544 |
| 2019-05-13 | $52.44 | $52.61 | $51.69 | $51.96 | $47.68 | 1,644,747 |
| 2019-05-10 | $52.27 | $53.15 | $52.05 | $53.01 | $48.64 | 2,742,531 |
| 2019-05-09 | $52.08 | $52.72 | $52.03 | $52.51 | $48.19 | 1,625,914 |
| 2019-05-08 | $52.19 | $53.14 | $52.13 | $52.51 | $48.19 | 2,111,966 |
| 2019-05-07 | $52.41 | $52.69 | $51.95 | $52.30 | $47.99 | 2,821,627 |
| 2019-05-06 | $52.05 | $52.75 | $51.77 | $52.55 | $48.22 | 1,722,068 |
| 2019-05-03 | $52.25 | $52.87 | $52.12 | $52.72 | $48.38 | 1,877,973 |
| 2019-05-02 | $51.94 | $52.46 | $50.58 | $52.14 | $47.85 | 3,576,782 |
| 2019-05-01 | $52.20 | $52.39 | $51.36 | $51.40 | $47.17 | 2,813,292 |
| 2019-04-30 | $51.79 | $52.31 | $51.48 | $52.31 | $48.00 | 2,534,550 |
| 2019-04-29 | $51.65 | $52.14 | $51.60 | $51.77 | $47.51 | 2,060,469 |
| 2019-04-26 | $51.12 | $51.60 | $50.93 | $51.56 | $47.31 | 1,313,904 |
| 2019-04-25 | $51.01 | $51.16 | $50.56 | $50.97 | $46.77 | 1,266,126 |
| 2019-04-24 | $51.12 | $51.72 | $50.66 | $51.24 | $47.02 | 1,733,134 |
| 2019-04-23 | $50.86 | $51.31 | $50.73 | $51.11 | $46.90 | 1,411,345 |
| 2019-04-22 | $50.74 | $50.91 | $50.53 | $50.89 | $46.70 | 898,655 |
| 2019-04-18 | $50.48 | $51.45 | $50.46 | $50.94 | $46.75 | 1,753,599 |
| 2019-04-17 | $51.55 | $51.55 | $50.44 | $50.58 | $46.42 | 1,867,466 |
| 2019-04-16 | $50.95 | $51.43 | $50.79 | $51.42 | $47.19 | 1,150,776 |
| 2019-04-15 | $51.06 | $51.17 | $50.62 | $50.75 | $46.57 | 848,474 |
| 2019-04-12 | $50.98 | $51.23 | $50.78 | $51.07 | $46.86 | 1,320,020 |
| 2019-04-11 | $50.22 | $50.64 | $50.04 | $50.57 | $46.41 | 1,378,445 |
| 2019-04-10 | $49.66 | $50.05 | $49.48 | $49.98 | $45.86 | 1,425,437 |
| 2019-04-09 | $49.81 | $49.84 | $49.51 | $49.69 | $45.60 | 1,187,140 |
| 2019-04-08 | $49.93 | $50.02 | $49.63 | $49.89 | $45.78 | 1,544,157 |
| 2019-04-05 | $50.00 | $50.18 | $49.81 | $49.93 | $45.82 | 1,460,383 |
| 2019-04-04 | $49.78 | $50.14 | $49.58 | $50.00 | $45.88 | 1,878,445 |
| 2019-04-03 | $49.87 | $49.92 | $49.22 | $49.72 | $45.63 | 3,282,651 |
| 2019-04-02 | $49.87 | $49.99 | $49.42 | $49.51 | $45.43 | 1,605,830 |
| 2019-04-01 | $49.94 | $50.33 | $49.75 | $49.86 | $45.75 | 2,376,097 |
| 2019-03-29 | $49.74 | $49.78 | $49.36 | $49.72 | $45.63 | 1,881,712 |
| 2019-03-28 | $49.33 | $49.58 | $48.92 | $49.36 | $45.30 | 1,737,019 |
| 2019-03-27 | $49.10 | $49.49 | $49.03 | $49.22 | $45.17 | 1,896,991 |
| 2019-03-26 | $48.62 | $49.11 | $48.62 | $49.09 | $45.05 | 2,122,032 |
| 2019-03-25 | $48.61 | $48.97 | $48.37 | $48.41 | $44.42 | 2,425,301 |
| 2019-03-22 | $48.59 | $49.00 | $48.29 | $48.53 | $44.53 | 2,181,153 |
| 2019-03-21 | $48.06 | $49.10 | $48.01 | $48.95 | $44.92 | 1,921,478 |
| 2019-03-20 | $49.07 | $49.20 | $48.14 | $48.23 | $44.26 | 2,099,047 |
| 2019-03-19 | $49.45 | $49.79 | $48.99 | $49.21 | $45.16 | 3,717,255 |
| 2019-03-18 | $48.99 | $49.43 | $48.91 | $49.34 | $45.28 | 1,489,098 |
| 2019-03-15 | $48.75 | $49.21 | $48.69 | $48.82 | $44.80 | 3,855,763 |
| 2019-03-14 | $48.66 | $48.89 | $48.52 | $48.81 | $44.79 | 1,376,010 |
| 2019-03-13 | $48.61 | $48.93 | $48.50 | $48.60 | $44.60 | 1,562,751 |
| 2019-03-12 | $48.37 | $48.70 | $48.32 | $48.43 | $44.44 | 1,465,169 |
| 2019-03-11 | $48.27 | $48.34 | $47.98 | $48.20 | $44.23 | 3,183,222 |
| 2019-03-08 | $47.68 | $48.15 | $47.50 | $48.11 | $44.15 | 1,455,290 |
| 2019-03-07 | $48.38 | $48.38 | $47.82 | $48.04 | $44.08 | 2,748,541 |
| 2019-03-06 | $48.99 | $49.11 | $48.43 | $48.48 | $44.49 | 1,500,636 |
| 2019-03-05 | $49.05 | $49.26 | $48.59 | $48.92 | $44.89 | 1,310,248 |
| 2019-03-04 | $49.46 | $49.68 | $48.79 | $49.08 | $45.04 | 2,447,793 |
| 2019-03-01 | $49.44 | $49.73 | $49.07 | $49.40 | $45.33 | 1,601,274 |
| 2019-02-28 | $49.09 | $49.41 | $48.91 | $49.36 | $45.02 | 2,475,159 |
| 2019-02-27 | $48.86 | $49.16 | $48.77 | $49.08 | $44.77 | 1,278,697 |
| 2019-02-26 | $49.08 | $49.53 | $48.96 | $49.01 | $44.70 | 1,554,013 |
| 2019-02-25 | $49.18 | $49.49 | $49.01 | $49.17 | $44.85 | 1,683,405 |
| 2019-02-22 | $48.88 | $49.07 | $48.65 | $48.89 | $44.59 | 1,529,538 |
| 2019-02-21 | $49.20 | $49.34 | $48.59 | $48.83 | $44.54 | 2,371,620 |
| 2019-02-20 | $49.17 | $49.40 | $48.93 | $49.07 | $44.76 | 2,786,330 |
| 2019-02-19 | $48.64 | $49.18 | $48.42 | $49.12 | $44.80 | 2,456,957 |
| 2019-02-15 | $48.72 | $48.88 | $48.57 | $48.73 | $44.45 | 2,276,431 |
| 2019-02-14 | $48.37 | $48.59 | $47.78 | $48.24 | $44.00 | 2,442,336 |
| 2019-02-13 | $48.92 | $49.36 | $48.64 | $48.74 | $44.46 | 1,946,092 |
| 2019-02-12 | $48.56 | $48.96 | $48.36 | $48.76 | $44.47 | 1,980,060 |
| 2019-02-11 | $47.89 | $48.27 | $47.33 | $48.24 | $44.00 | 2,863,155 |
| 2019-02-08 | $47.78 | $48.06 | $47.15 | $47.89 | $43.68 | 2,208,229 |
| 2019-02-07 | $47.64 | $48.50 | $47.63 | $48.20 | $43.96 | 2,279,780 |
| 2019-02-06 | $48.16 | $48.77 | $47.76 | $47.91 | $43.70 | 2,644,627 |
| 2019-02-05 | $47.21 | $48.51 | $45.93 | $48.33 | $44.08 | 4,050,184 |
| 2019-02-04 | $47.25 | $47.26 | $46.74 | $47.16 | $43.02 | 2,480,031 |
| 2019-02-01 | $47.11 | $47.15 | $46.67 | $47.02 | $42.89 | 2,191,363 |
| 2019-01-31 | $46.35 | $47.00 | $46.25 | $46.92 | $42.80 | 2,902,123 |
| 2019-01-30 | $46.15 | $46.82 | $45.98 | $46.63 | $42.53 | 1,638,250 |
| 2019-01-29 | $46.51 | $46.81 | $45.91 | $46.09 | $42.04 | 2,173,350 |
| 2019-01-28 | $46.49 | $46.79 | $45.99 | $46.66 | $42.56 | 1,575,334 |
| 2019-01-25 | $46.94 | $47.37 | $46.71 | $46.76 | $42.65 | 2,219,982 |
| 2019-01-24 | $46.40 | $46.82 | $46.34 | $46.67 | $42.57 | 2,159,832 |
| 2019-01-23 | $46.31 | $46.54 | $45.85 | $46.50 | $42.41 | 1,631,950 |
| 2019-01-22 | $46.47 | $46.88 | $46.01 | $46.21 | $42.15 | 2,312,822 |
| 2019-01-18 | $46.37 | $46.79 | $46.16 | $46.68 | $42.58 | 3,202,599 |
| 2019-01-17 | $45.12 | $46.24 | $45.12 | $46.11 | $42.06 | 2,515,030 |
| 2019-01-16 | $45.23 | $45.56 | $44.81 | $45.33 | $41.35 | 2,288,406 |
| 2019-01-15 | $44.60 | $44.92 | $44.28 | $44.89 | $40.94 | 1,735,225 |
| 2019-01-14 | $44.08 | $44.82 | $44.05 | $44.53 | $40.62 | 1,899,192 |
| 2019-01-11 | $43.99 | $44.60 | $43.93 | $44.46 | $40.55 | 2,053,814 |
| 2019-01-10 | $43.73 | $44.37 | $43.70 | $44.22 | $40.33 | 2,674,029 |
| 2019-01-09 | $43.30 | $43.88 | $43.29 | $43.77 | $39.92 | 1,998,705 |
| 2019-01-08 | $44.20 | $44.29 | $42.92 | $43.39 | $39.58 | 3,085,755 |
| 2019-01-07 | $43.95 | $44.44 | $43.76 | $43.98 | $40.11 | 1,874,513 |
| 2019-01-04 | $43.47 | $44.20 | $43.37 | $44.14 | $40.26 | 3,178,320 |
| 2019-01-03 | $43.20 | $43.49 | $42.77 | $42.82 | $39.06 | 3,542,734 |
| 2019-01-02 | $43.57 | $43.69 | $42.94 | $43.42 | $39.60 | 3,725,834 |
| 2018-12-31 | $44.02 | $44.45 | $43.69 | $44.45 | $40.54 | 2,232,070 |
| 2018-12-28 | $44.15 | $44.42 | $43.52 | $43.77 | $39.92 | 2,774,423 |
| 2018-12-27 | $42.21 | $43.87 | $41.70 | $43.87 | $40.01 | 3,330,928 |
| 2018-12-26 | $40.83 | $42.95 | $40.54 | $42.85 | $39.08 | 3,638,566 |
| 2018-12-24 | $41.95 | $41.99 | $40.75 | $40.76 | $37.18 | 1,670,804 |
| 2018-12-21 | $42.41 | $43.67 | $42.07 | $42.19 | $38.48 | 5,561,941 |
| 2018-12-20 | $42.32 | $43.09 | $42.20 | $42.50 | $38.76 | 5,099,279 |
| 2018-12-19 | $42.29 | $43.58 | $42.29 | $42.67 | $38.92 | 5,088,716 |
| 2018-12-18 | $42.04 | $42.92 | $42.00 | $42.28 | $38.56 | 3,722,964 |
| 2018-12-17 | $41.18 | $42.43 | $40.98 | $41.79 | $38.12 | 5,710,315 |
| 2018-12-14 | $41.09 | $41.43 | $40.88 | $41.27 | $37.64 | 3,891,723 |
| 2018-12-13 | $41.41 | $41.70 | $40.87 | $41.32 | $37.69 | 3,044,099 |
| 2018-12-12 | $41.90 | $42.29 | $41.37 | $41.39 | $37.75 | 3,146,517 |
| 2018-12-11 | $42.13 | $42.45 | $41.04 | $41.34 | $37.71 | 4,504,990 |
| 2018-12-10 | $41.60 | $41.79 | $40.59 | $41.57 | $37.92 | 3,324,823 |
| 2018-12-07 | $42.26 | $42.90 | $41.48 | $41.63 | $37.97 | 3,036,074 |
| 2018-12-06 | $42.44 | $42.55 | $41.13 | $42.35 | $38.63 | 5,102,709 |
| 2018-12-04 | $43.98 | $44.27 | $42.73 | $42.82 | $39.06 | 3,114,678 |
| 2018-12-03 | $44.53 | $44.74 | $43.50 | $43.76 | $39.91 | 2,361,336 |
| 2018-11-30 | $43.80 | $44.32 | $43.73 | $44.19 | $40.31 | 2,516,707 |
| 2018-11-29 | $44.62 | $44.93 | $44.28 | $44.28 | $40.12 | 1,663,024 |
| 2018-11-28 | $44.15 | $44.92 | $44.03 | $44.91 | $40.69 | 2,215,919 |
| 2018-11-27 | $44.51 | $44.70 | $43.97 | $44.12 | $39.97 | 1,780,325 |
| 2018-11-26 | $44.61 | $45.04 | $44.41 | $44.80 | $40.59 | 1,915,362 |
| 2018-11-23 | $43.96 | $44.46 | $43.72 | $44.10 | $39.95 | 816,008 |
| 2018-11-21 | $44.13 | $44.83 | $43.84 | $44.35 | $40.18 | 3,275,259 |
| 2018-11-20 | $43.61 | $44.40 | $43.46 | $44.07 | $39.93 | 4,390,540 |
| 2018-11-19 | $43.77 | $43.90 | $43.42 | $43.83 | $39.71 | 3,176,492 |
| 2018-11-16 | $43.65 | $43.95 | $43.41 | $43.85 | $39.73 | 5,793,100 |
| 2018-11-15 | $43.59 | $44.11 | $43.32 | $43.98 | $39.84 | 2,857,224 |
| 2018-11-14 | $45.47 | $45.49 | $43.75 | $44.07 | $39.93 | 3,798,201 |
| 2018-11-13 | $45.53 | $46.16 | $45.20 | $45.32 | $41.06 | 2,316,670 |
| 2018-11-12 | $46.52 | $46.65 | $45.46 | $45.51 | $41.23 | 2,256,804 |
| 2018-11-09 | $46.37 | $46.83 | $46.22 | $46.59 | $42.21 | 2,099,236 |
| 2018-11-08 | $46.77 | $47.23 | $46.19 | $46.46 | $42.09 | 2,427,093 |
| 2018-11-07 | $46.31 | $47.02 | $45.79 | $46.94 | $42.53 | 2,462,421 |
| 2018-11-06 | $45.40 | $46.28 | $45.32 | $46.14 | $41.80 | 2,675,698 |
| 2018-11-05 | $45.07 | $45.83 | $45.07 | $45.49 | $41.21 | 2,457,494 |
| 2018-11-02 | $46.23 | $46.44 | $44.69 | $44.89 | $40.67 | 4,943,603 |
| 2018-11-01 | $45.69 | $45.95 | $45.58 | $45.80 | $41.49 | 2,313,180 |
| 2018-10-31 | $45.62 | $46.36 | $45.25 | $45.42 | $41.15 | 3,883,415 |
| 2018-10-30 | $44.76 | $45.21 | $44.03 | $45.14 | $40.90 | 2,799,750 |
| 2018-10-29 | $45.73 | $46.18 | $44.23 | $44.56 | $40.37 | 3,591,820 |
| 2018-10-26 | $45.00 | $46.55 | $43.31 | $45.11 | $40.87 | 8,191,215 |
| 2018-10-25 | $45.33 | $45.87 | $44.94 | $45.54 | $41.26 | 3,355,361 |
| 2018-10-24 | $45.85 | $45.87 | $44.81 | $44.90 | $40.68 | 3,957,689 |
| 2018-10-23 | $45.25 | $46.14 | $45.02 | $46.01 | $41.68 | 3,612,031 |
| 2018-10-22 | $46.77 | $46.82 | $45.94 | $45.94 | $41.62 | 1,797,035 |
| 2018-10-19 | $46.16 | $47.20 | $46.04 | $46.64 | $42.25 | 2,450,272 |
| 2018-10-18 | $46.69 | $47.22 | $46.19 | $46.53 | $42.15 | 2,928,061 |
| 2018-10-17 | $46.56 | $47.21 | $46.24 | $46.76 | $42.36 | 2,046,894 |
| 2018-10-16 | $46.71 | $46.81 | $46.22 | $46.61 | $42.23 | 1,860,307 |
| 2018-10-15 | $46.74 | $47.16 | $46.44 | $46.44 | $42.07 | 2,478,589 |
| 2018-10-12 | $47.34 | $47.61 | $45.96 | $46.79 | $42.39 | 3,749,810 |
| 2018-10-11 | $48.60 | $48.68 | $46.74 | $46.82 | $42.42 | 3,400,293 |
| 2018-10-10 | $50.13 | $50.53 | $48.67 | $48.68 | $44.10 | 2,662,402 |
| 2018-10-09 | $50.56 | $51.06 | $50.13 | $50.64 | $45.88 | 2,681,558 |
| 2018-10-08 | $49.45 | $50.44 | $49.45 | $50.08 | $45.37 | 1,676,413 |
| 2018-10-05 | $49.50 | $49.95 | $49.31 | $49.61 | $44.94 | 1,637,130 |
| 2018-10-04 | $49.14 | $49.78 | $49.14 | $49.59 | $44.93 | 2,322,964 |
| 2018-10-03 | $49.76 | $49.85 | $49.16 | $49.20 | $44.57 | 2,586,823 |
| 2018-10-02 | $49.36 | $49.74 | $49.19 | $49.49 | $44.84 | 1,939,806 |
| 2018-10-01 | $50.08 | $50.27 | $49.34 | $49.41 | $44.76 | 2,683,410 |
| 2018-09-28 | $49.42 | $50.13 | $49.15 | $49.96 | $45.26 | 2,347,313 |
| 2018-09-27 | $49.72 | $50.03 | $49.51 | $49.63 | $44.96 | 1,751,727 |
| 2018-09-26 | $50.31 | $50.36 | $49.63 | $49.76 | $45.08 | 2,696,507 |
| 2018-09-25 | $50.64 | $50.68 | $50.15 | $50.17 | $45.45 | 2,064,966 |
| 2018-09-24 | $51.39 | $52.00 | $50.46 | $50.58 | $45.82 | 2,778,865 |
| 2018-09-21 | $50.60 | $50.97 | $50.42 | $50.92 | $46.13 | 4,039,295 |
| 2018-09-20 | $50.78 | $51.31 | $50.30 | $50.76 | $45.99 | 3,133,257 |
| 2018-09-19 | $50.30 | $50.89 | $50.29 | $50.58 | $45.82 | 2,283,033 |
| 2018-09-18 | $49.75 | $50.28 | $49.63 | $50.10 | $45.39 | 1,613,724 |
| 2018-09-17 | $50.03 | $50.12 | $49.64 | $49.71 | $45.04 | 1,252,955 |
| 2018-09-14 | $49.16 | $49.87 | $49.16 | $49.84 | $45.15 | 1,820,564 |
| 2018-09-13 | $49.24 | $49.48 | $49.03 | $49.36 | $44.72 | 2,022,175 |
| 2018-09-12 | $49.21 | $49.29 | $48.79 | $48.95 | $44.35 | 1,936,952 |
| 2018-09-11 | $49.21 | $49.72 | $49.02 | $49.28 | $44.65 | 2,855,319 |
| 2018-09-10 | $49.98 | $49.98 | $49.33 | $49.38 | $44.74 | 2,351,306 |
| 2018-09-07 | $49.89 | $49.96 | $49.23 | $49.59 | $44.93 | 2,996,507 |
| 2018-09-06 | $50.20 | $50.33 | $49.85 | $49.88 | $45.19 | 2,517,703 |
| 2018-09-05 | $50.32 | $50.57 | $50.01 | $50.05 | $45.34 | 3,537,433 |
| 2018-09-04 | $50.39 | $50.61 | $50.11 | $50.44 | $45.70 | 3,206,724 |
| 2018-08-31 | $50.15 | $50.40 | $50.02 | $50.37 | $45.63 | 1,662,030 |
| 2018-08-30 | $50.79 | $50.82 | $50.35 | $50.50 | $45.48 | 1,843,774 |
| 2018-08-29 | $50.87 | $50.93 | $50.44 | $50.74 | $45.70 | 2,679,389 |
| 2018-08-28 | $51.20 | $51.55 | $50.80 | $50.90 | $45.84 | 3,239,664 |
| 2018-08-27 | $50.15 | $51.26 | $50.08 | $51.00 | $45.93 | 5,053,329 |
| 2018-08-24 | $50.12 | $50.36 | $49.95 | $50.00 | $45.03 | 3,029,979 |
| 2018-08-23 | $50.05 | $50.25 | $49.82 | $49.90 | $44.94 | 3,685,078 |
| 2018-08-22 | $51.01 | $51.57 | $50.02 | $50.16 | $45.17 | 9,037,212 |
| 2018-08-21 | $51.89 | $52.60 | $51.88 | $52.34 | $47.14 | 1,422,717 |
| 2018-08-20 | $52.02 | $52.36 | $51.93 | $51.98 | $46.81 | 1,089,980 |
| 2018-08-17 | $51.57 | $52.19 | $51.46 | $51.96 | $46.80 | 1,150,050 |
| 2018-08-16 | $51.23 | $52.09 | $51.22 | $51.70 | $46.56 | 2,144,766 |
| 2018-08-15 | $50.88 | $51.19 | $50.66 | $50.99 | $45.92 | 1,472,488 |
| 2018-08-14 | $51.42 | $51.50 | $51.03 | $51.04 | $45.97 | 1,576,617 |
| 2018-08-13 | $51.78 | $51.80 | $51.33 | $51.42 | $46.31 | 2,067,585 |
| 2018-08-10 | $51.83 | $51.83 | $51.34 | $51.68 | $46.54 | 1,275,246 |
| 2018-08-09 | $52.44 | $52.62 | $52.12 | $52.20 | $47.01 | 1,263,296 |
| 2018-08-08 | $52.83 | $52.97 | $52.42 | $52.47 | $47.25 | 2,233,896 |
| 2018-08-07 | $52.74 | $53.07 | $52.71 | $52.86 | $47.61 | 1,676,719 |
| 2018-08-06 | $52.78 | $52.78 | $52.38 | $52.70 | $47.46 | 944,115 |
| 2018-08-03 | $52.62 | $52.84 | $52.21 | $52.76 | $47.52 | 1,596,754 |
| 2018-08-02 | $52.30 | $52.88 | $52.09 | $52.76 | $47.52 | 1,504,952 |
| 2018-08-01 | $52.86 | $53.06 | $52.35 | $52.58 | $47.35 | 1,604,917 |
| 2018-07-31 | $52.88 | $52.91 | $52.38 | $52.70 | $47.46 | 2,036,247 |
| 2018-07-30 | $52.19 | $53.54 | $52.14 | $52.67 | $47.43 | 3,086,896 |
| 2018-07-27 | $52.96 | $53.62 | $51.51 | $51.97 | $46.80 | 5,431,975 |
| 2018-07-26 | $52.65 | $53.47 | $52.60 | $53.21 | $47.92 | 2,519,324 |
| 2018-07-25 | $52.19 | $52.49 | $51.74 | $52.36 | $47.16 | 1,638,324 |
| 2018-07-24 | $52.43 | $52.66 | $52.08 | $52.39 | $47.18 | 1,932,346 |
| 2018-07-23 | $52.15 | $52.67 | $51.98 | $52.42 | $47.21 | 2,011,041 |
| 2018-07-20 | $52.38 | $52.94 | $52.23 | $52.34 | $47.14 | 2,341,655 |
| 2018-07-19 | $53.49 | $53.61 | $52.63 | $52.67 | $47.43 | 1,882,548 |
| 2018-07-18 | $53.23 | $53.87 | $53.02 | $53.63 | $48.30 | 1,816,676 |
| 2018-07-17 | $53.20 | $53.46 | $52.61 | $53.26 | $47.97 | 1,173,484 |
| 2018-07-16 | $52.54 | $53.12 | $52.46 | $53.07 | $47.79 | 1,033,028 |
| 2018-07-13 | $52.33 | $52.71 | $52.18 | $52.53 | $47.31 | 689,772 |
| 2018-07-12 | $53.08 | $53.08 | $52.29 | $52.53 | $47.31 | 1,233,759 |
| 2018-07-11 | $53.02 | $53.33 | $52.59 | $52.75 | $47.51 | 2,016,255 |
| 2018-07-10 | $53.35 | $53.49 | $52.86 | $53.24 | $47.95 | 1,726,620 |
| 2018-07-09 | $52.04 | $53.31 | $52.01 | $53.29 | $47.99 | 2,231,829 |
| 2018-07-06 | $51.61 | $52.15 | $51.54 | $51.85 | $46.70 | 1,080,978 |
| 2018-07-05 | $51.89 | $51.99 | $51.50 | $51.70 | $46.56 | 1,264,889 |
| 2018-07-03 | $51.54 | $51.98 | $51.44 | $51.57 | $46.44 | 703,975 |
| 2018-07-02 | $50.88 | $51.54 | $50.47 | $51.33 | $46.23 | 1,729,563 |
| 2018-06-29 | $51.11 | $51.74 | $50.85 | $51.13 | $46.05 | 3,274,955 |
| 2018-06-28 | $50.69 | $51.15 | $50.46 | $50.93 | $45.87 | 1,672,535 |
| 2018-06-27 | $51.46 | $51.78 | $50.69 | $50.77 | $45.72 | 2,234,732 |
| 2018-06-26 | $51.55 | $51.73 | $51.16 | $51.59 | $46.46 | 2,464,372 |
| 2018-06-25 | $51.80 | $51.94 | $51.30 | $51.66 | $46.53 | 2,060,555 |
| 2018-06-22 | $51.86 | $52.02 | $51.60 | $51.78 | $46.63 | 2,279,959 |
| 2018-06-21 | $51.95 | $52.17 | $51.36 | $51.47 | $46.35 | 1,554,727 |
| 2018-06-20 | $53.18 | $53.21 | $52.10 | $52.14 | $46.96 | 1,649,590 |
| 2018-06-19 | $52.61 | $53.31 | $52.61 | $53.05 | $47.78 | 2,074,953 |
| 2018-06-18 | $53.10 | $53.31 | $52.41 | $53.17 | $47.89 | 2,858,450 |
| 2018-06-15 | $52.89 | $53.76 | $52.51 | $53.76 | $48.42 | 4,230,990 |
| 2018-06-14 | $53.20 | $53.21 | $52.64 | $53.08 | $47.80 | 2,096,807 |
| 2018-06-13 | $53.04 | $53.60 | $52.92 | $53.10 | $47.82 | 1,632,386 |
| 2018-06-12 | $53.00 | $53.62 | $52.73 | $53.00 | $47.73 | 1,255,591 |
| 2018-06-11 | $53.35 | $53.49 | $52.85 | $52.86 | $47.61 | 2,552,461 |
| 2018-06-08 | $52.86 | $53.33 | $52.84 | $53.26 | $47.97 | 1,350,251 |
| 2018-06-07 | $52.54 | $52.86 | $52.07 | $52.76 | $47.52 | 3,062,354 |
| 2018-06-06 | $52.59 | $52.92 | $52.14 | $52.53 | $47.31 | 1,417,738 |
| 2018-06-05 | $52.55 | $52.62 | $52.02 | $52.47 | $47.25 | 2,102,037 |
| 2018-06-04 | $52.76 | $53.21 | $52.52 | $52.67 | $47.43 | 2,015,001 |
| 2018-06-01 | $52.90 | $53.17 | $52.40 | $52.49 | $47.27 | 1,767,868 |
| 2018-05-31 | $52.80 | $52.87 | $52.21 | $52.33 | $47.13 | 2,569,470 |
| 2018-05-30 | $52.42 | $53.52 | $52.26 | $53.21 | $47.69 | 2,131,393 |
| 2018-05-29 | $52.44 | $52.44 | $51.29 | $51.85 | $46.47 | 2,947,889 |
| 2018-05-25 | $52.84 | $53.04 | $52.65 | $52.92 | $47.43 | 1,362,263 |
| 2018-05-24 | $53.06 | $53.18 | $52.65 | $53.03 | $47.53 | 1,175,985 |
| 2018-05-23 | $53.54 | $53.82 | $52.75 | $53.31 | $47.78 | 1,274,136 |
| 2018-05-22 | $53.54 | $54.04 | $53.19 | $53.75 | $48.18 | 1,663,769 |
| 2018-05-21 | $53.58 | $53.82 | $53.45 | $53.61 | $48.05 | 1,923,160 |
| 2018-05-18 | $53.19 | $53.61 | $53.08 | $53.43 | $47.89 | 4,175,615 |
| 2018-05-17 | $52.82 | $53.37 | $52.69 | $53.27 | $47.75 | 1,850,186 |
| 2018-05-16 | $52.76 | $53.07 | $52.50 | $52.86 | $47.38 | 1,233,206 |
| 2018-05-15 | $52.38 | $52.96 | $52.32 | $52.73 | $47.26 | 1,481,867 |
| 2018-05-14 | $52.75 | $52.75 | $52.18 | $52.46 | $47.02 | 1,738,892 |
| 2018-05-11 | $52.89 | $53.18 | $52.48 | $52.56 | $47.11 | 1,528,141 |
| 2018-05-10 | $52.78 | $52.97 | $52.34 | $52.81 | $47.33 | 1,329,280 |
| 2018-05-09 | $52.81 | $52.92 | $52.31 | $52.67 | $47.21 | 943,900 |
| 2018-05-08 | $52.55 | $52.87 | $52.12 | $52.56 | $47.11 | 1,782,650 |
| 2018-05-07 | $52.76 | $52.76 | $52.08 | $52.63 | $47.17 | 1,591,894 |
| 2018-05-04 | $51.60 | $53.05 | $51.44 | $52.73 | $47.26 | 1,871,168 |
| 2018-05-03 | $51.92 | $52.05 | $50.83 | $51.79 | $46.42 | 2,602,988 |
| 2018-05-02 | $53.62 | $53.65 | $52.21 | $52.29 | $46.87 | 2,537,090 |
| 2018-05-01 | $53.67 | $54.03 | $53.43 | $53.90 | $48.31 | 1,888,739 |
| 2018-04-30 | $54.94 | $54.98 | $53.78 | $53.84 | $48.26 | 2,831,723 |
| 2018-04-27 | $53.99 | $55.16 | $53.50 | $54.58 | $48.92 | 3,414,098 |
| 2018-04-26 | $51.73 | $52.24 | $51.43 | $52.20 | $46.79 | 2,577,124 |
| 2018-04-25 | $51.31 | $52.05 | $51.07 | $51.83 | $46.46 | 2,183,868 |
| 2018-04-24 | $51.72 | $52.27 | $51.02 | $51.23 | $45.92 | 2,833,222 |
| 2018-04-23 | $52.14 | $52.24 | $51.75 | $51.96 | $46.57 | 1,318,490 |
| 2018-04-20 | $52.27 | $52.33 | $51.72 | $52.03 | $46.64 | 1,295,462 |
| 2018-04-19 | $51.91 | $52.33 | $51.80 | $52.03 | $46.64 | 1,220,092 |
| 2018-04-18 | $52.00 | $52.03 | $51.66 | $51.79 | $46.42 | 1,619,012 |
| 2018-04-17 | $52.24 | $52.31 | $51.58 | $51.74 | $46.38 | 1,687,381 |
| 2018-04-16 | $52.18 | $52.27 | $51.79 | $52.04 | $46.64 | 2,969,288 |
| 2018-04-13 | $52.56 | $52.66 | $51.47 | $51.67 | $46.31 | 1,897,888 |
| 2018-04-12 | $51.79 | $52.27 | $51.76 | $52.02 | $46.63 | 988,808 |
| 2018-04-11 | $51.32 | $51.73 | $51.09 | $51.53 | $46.19 | 1,346,361 |
| 2018-04-10 | $51.91 | $52.32 | $51.60 | $51.90 | $46.52 | 2,045,733 |
| 2018-04-09 | $51.28 | $52.13 | $51.12 | $51.20 | $45.89 | 1,575,391 |
| 2018-04-06 | $51.54 | $52.15 | $50.71 | $51.12 | $45.82 | 2,395,380 |
| 2018-04-05 | $52.04 | $52.49 | $51.69 | $52.20 | $46.79 | 2,567,338 |
| 2018-04-04 | $50.15 | $51.89 | $50.14 | $51.75 | $46.38 | 1,932,214 |
| 2018-04-03 | $50.57 | $51.06 | $50.28 | $50.79 | $45.52 | 1,633,683 |
| 2018-04-02 | $51.39 | $51.62 | $49.67 | $50.46 | $45.23 | 2,304,701 |
| 2018-03-29 | $51.93 | $52.12 | $51.52 | $51.52 | $46.18 | 2,586,135 |
| 2018-03-28 | $51.22 | $52.15 | $51.12 | $51.73 | $46.37 | 2,830,622 |
| 2018-03-27 | $51.66 | $52.02 | $50.83 | $51.11 | $45.81 | 1,909,828 |
| 2018-03-26 | $51.03 | $51.50 | $50.43 | $51.48 | $46.14 | 2,239,137 |
| 2018-03-23 | $51.92 | $52.18 | $50.15 | $50.29 | $45.08 | 2,309,465 |
| 2018-03-22 | $52.86 | $53.28 | $51.83 | $51.88 | $46.50 | 1,906,076 |
| 2018-03-21 | $53.80 | $54.17 | $53.40 | $53.40 | $47.86 | 1,768,390 |
| 2018-03-20 | $53.68 | $53.99 | $53.67 | $53.67 | $48.11 | 1,733,402 |
| 2018-03-19 | $53.86 | $54.08 | $53.18 | $53.45 | $47.91 | 1,934,169 |
| 2018-03-16 | $54.01 | $54.37 | $53.65 | $53.93 | $48.34 | 1,772,586 |
| 2018-03-15 | $54.10 | $54.41 | $53.50 | $53.81 | $48.23 | 1,859,275 |
| 2018-03-14 | $54.58 | $54.65 | $53.71 | $53.87 | $48.28 | 2,830,931 |
| 2018-03-13 | $55.47 | $55.65 | $54.22 | $54.31 | $48.68 | 2,344,949 |
| 2018-03-12 | $56.13 | $56.13 | $54.99 | $55.20 | $49.48 | 1,841,493 |
| 2018-03-09 | $54.59 | $56.13 | $54.43 | $56.13 | $50.31 | 3,661,937 |
| 2018-03-08 | $54.31 | $54.46 | $53.77 | $54.36 | $48.72 | 1,706,174 |
| 2018-03-07 | $53.87 | $54.63 | $53.71 | $54.27 | $48.64 | 3,103,490 |
| 2018-03-06 | $54.08 | $54.56 | $53.59 | $54.42 | $48.78 | 3,619,112 |
| 2018-03-05 | $51.39 | $54.23 | $51.38 | $53.94 | $48.35 | 5,545,277 |
| 2018-03-02 | $51.33 | $51.88 | $50.71 | $51.77 | $46.40 | 2,443,761 |
| 2018-03-01 | $52.75 | $53.07 | $51.55 | $51.91 | $46.30 | 2,719,086 |
| 2018-02-28 | $54.03 | $54.23 | $52.84 | $52.85 | $47.14 | 1,791,503 |
| 2018-02-27 | $54.31 | $54.85 | $53.76 | $53.81 | $48.00 | 2,395,572 |
| 2018-02-26 | $54.26 | $54.74 | $54.12 | $54.50 | $48.61 | 1,632,207 |
| 2018-02-23 | $53.43 | $54.08 | $53.15 | $54.04 | $48.20 | 1,629,567 |
| 2018-02-22 | $54.02 | $54.38 | $53.00 | $53.22 | $47.47 | 2,362,303 |
| 2018-02-21 | $53.88 | $54.62 | $53.71 | $53.95 | $48.12 | 2,133,915 |
| 2018-02-20 | $54.03 | $54.42 | $53.45 | $53.82 | $48.01 | 2,932,972 |
| 2018-02-16 | $54.28 | $54.90 | $54.13 | $54.14 | $48.29 | 3,725,066 |
| 2018-02-15 | $54.91 | $54.93 | $54.11 | $54.46 | $48.58 | 2,542,224 |
| 2018-02-14 | $53.72 | $54.60 | $53.49 | $54.53 | $48.64 | 1,950,911 |
| 2018-02-13 | $53.32 | $54.14 | $52.98 | $53.97 | $48.14 | 1,715,663 |
| 2018-02-12 | $54.30 | $55.09 | $53.32 | $53.50 | $47.72 | 3,337,944 |
| 2018-02-09 | $54.07 | $54.44 | $52.58 | $53.98 | $48.15 | 3,651,016 |
| 2018-02-08 | $55.82 | $56.19 | $53.23 | $53.34 | $47.58 | 4,155,106 |
| 2018-02-07 | $54.84 | $56.57 | $54.78 | $55.86 | $49.83 | 2,411,804 |
| 2018-02-06 | $54.83 | $55.44 | $53.46 | $55.13 | $49.18 | 4,037,971 |
| 2018-02-05 | $57.47 | $58.25 | $55.52 | $55.58 | $49.58 | 3,454,185 |
| 2018-02-02 | $58.52 | $58.79 | $57.90 | $58.01 | $51.75 | 1,776,333 |
| 2018-02-01 | $58.60 | $58.93 | $58.28 | $58.77 | $52.42 | 2,377,454 |
| 2018-01-31 | $57.28 | $58.89 | $57.28 | $58.76 | $52.41 | 2,266,683 |
| 2018-01-30 | $58.09 | $58.48 | $57.82 | $58.25 | $51.96 | 2,331,924 |
| 2018-01-29 | $59.00 | $59.20 | $58.19 | $58.42 | $52.11 | 2,392,116 |
| 2018-01-26 | $58.56 | $59.14 | $58.51 | $59.11 | $52.73 | 2,326,078 |
| 2018-01-25 | $58.14 | $58.65 | $57.75 | $58.49 | $52.17 | 2,442,493 |
| 2018-01-24 | $56.82 | $58.27 | $56.82 | $58.15 | $51.87 | 3,914,387 |
| 2018-01-23 | $55.90 | $56.72 | $55.85 | $56.67 | $50.55 | 3,930,161 |
| 2018-01-22 | $55.91 | $56.17 | $55.64 | $56.05 | $50.00 | 2,458,855 |
| 2018-01-19 | $56.16 | $56.24 | $55.53 | $55.96 | $49.92 | 2,271,455 |
| 2018-01-18 | $56.22 | $56.47 | $55.83 | $56.09 | $50.03 | 1,709,260 |
| 2018-01-17 | $55.50 | $56.42 | $55.30 | $56.23 | $50.16 | 2,028,424 |
| 2018-01-16 | $55.41 | $55.54 | $55.11 | $55.24 | $49.27 | 1,768,566 |
| 2018-01-12 | $55.31 | $55.33 | $54.83 | $55.29 | $49.32 | 2,571,592 |
| 2018-01-11 | $55.36 | $55.41 | $54.87 | $55.09 | $49.14 | 1,374,097 |
| 2018-01-10 | $55.12 | $55.32 | $54.80 | $55.04 | $49.10 | 1,891,022 |
| 2018-01-09 | $55.06 | $55.43 | $54.78 | $54.97 | $49.03 | 2,313,768 |
| 2018-01-08 | $55.13 | $55.14 | $54.62 | $54.78 | $48.86 | 1,660,805 |
| 2018-01-05 | $55.41 | $55.44 | $54.95 | $55.16 | $49.20 | 1,132,423 |
| 2018-01-04 | $55.12 | $55.72 | $54.95 | $55.40 | $49.42 | 1,592,455 |
| 2018-01-03 | $55.10 | $55.15 | $54.29 | $54.83 | $48.91 | 3,156,904 |
| 2018-01-02 | $56.34 | $56.73 | $55.02 | $55.27 | $49.30 | 1,568,074 |
| 2017-12-29 | $56.75 | $56.79 | $56.28 | $56.28 | $50.20 | 932,205 |
| 2017-12-28 | $56.48 | $56.59 | $56.32 | $56.56 | $50.45 | 839,754 |
| 2017-12-27 | $55.99 | $56.34 | $55.79 | $56.28 | $50.20 | 838,513 |
| 2017-12-26 | $55.66 | $56.00 | $55.53 | $55.97 | $49.93 | 976,046 |
| 2017-12-22 | $56.04 | $56.12 | $55.07 | $55.55 | $49.55 | 1,688,341 |
| 2017-12-21 | $56.62 | $56.80 | $55.76 | $55.93 | $49.89 | 2,178,347 |
| 2017-12-20 | $56.94 | $57.14 | $56.30 | $56.35 | $50.26 | 2,977,244 |
| 2017-12-19 | $56.69 | $57.03 | $56.07 | $56.73 | $50.60 | 3,611,255 |
| 2017-12-18 | $56.22 | $56.23 | $55.43 | $55.64 | $49.63 | 2,440,924 |
| 2017-12-15 | $55.40 | $56.09 | $55.17 | $55.75 | $49.73 | 4,566,898 |
| 2017-12-14 | $55.67 | $55.76 | $55.06 | $55.21 | $49.25 | 2,647,606 |
| 2017-12-13 | $55.89 | $56.04 | $55.47 | $55.55 | $49.55 | 3,257,670 |
| 2017-12-12 | $55.50 | $56.15 | $55.40 | $56.03 | $49.98 | 2,633,855 |
| 2017-12-11 | $55.20 | $55.42 | $54.86 | $55.42 | $49.44 | 2,118,594 |
| 2017-12-08 | $54.78 | $55.19 | $54.64 | $55.17 | $49.21 | 2,164,930 |
| 2017-12-07 | $54.54 | $55.07 | $54.49 | $54.77 | $48.86 | 2,062,857 |
| 2017-12-06 | $54.46 | $54.99 | $54.18 | $54.92 | $48.99 | 3,541,368 |
| 2017-12-05 | $56.53 | $56.72 | $54.39 | $54.64 | $48.74 | 4,891,024 |
| 2017-12-04 | $58.00 | $58.61 | $56.50 | $56.50 | $50.40 | 4,028,161 |
| 2017-12-01 | $57.54 | $57.65 | $56.12 | $57.43 | $51.23 | 1,754,726 |
| 2017-11-30 | $57.77 | $57.93 | $56.84 | $57.44 | $51.24 | 2,099,626 |
| 2017-11-29 | $57.00 | $58.16 | $56.83 | $57.65 | $51.20 | 2,413,748 |
| 2017-11-28 | $55.73 | $56.84 | $55.59 | $56.69 | $50.35 | 1,675,734 |
| 2017-11-27 | $55.73 | $55.99 | $55.64 | $55.80 | $49.56 | 1,064,360 |
| 2017-11-24 | $56.06 | $56.13 | $55.61 | $55.64 | $49.42 | 435,642 |
| 2017-11-22 | $56.13 | $56.21 | $55.65 | $55.78 | $49.54 | 1,125,187 |
| 2017-11-21 | $56.00 | $56.26 | $55.94 | $56.09 | $49.82 | 1,320,952 |
| 2017-11-20 | $56.08 | $56.46 | $55.82 | $55.85 | $49.60 | 1,864,656 |
| 2017-11-17 | $55.78 | $56.52 | $55.55 | $56.14 | $49.86 | 1,418,057 |
| 2017-11-16 | $56.75 | $57.08 | $55.88 | $56.01 | $49.75 | 2,127,942 |
| 2017-11-15 | $55.88 | $56.97 | $55.79 | $56.67 | $50.33 | 2,383,947 |
| 2017-11-14 | $55.43 | $56.26 | $55.43 | $56.22 | $49.93 | 1,820,227 |
| 2017-11-13 | $55.43 | $55.81 | $55.26 | $55.69 | $49.46 | 1,539,807 |
| 2017-11-10 | $55.19 | $55.61 | $55.08 | $55.52 | $49.31 | 1,280,666 |
| 2017-11-09 | $55.02 | $55.37 | $54.84 | $55.25 | $49.07 | 1,616,910 |
| 2017-11-08 | $55.36 | $55.47 | $55.10 | $55.20 | $49.03 | 1,498,601 |
| 2017-11-07 | $56.00 | $56.24 | $55.21 | $55.34 | $49.15 | 1,700,733 |
| 2017-11-06 | $55.85 | $55.97 | $55.49 | $55.89 | $49.64 | 1,245,383 |
| 2017-11-03 | $55.32 | $55.84 | $55.21 | $55.84 | $49.59 | 1,452,197 |
| 2017-11-02 | $55.30 | $56.05 | $55.16 | $55.71 | $49.48 | 1,676,542 |
| 2017-11-01 | $55.30 | $55.78 | $55.14 | $55.25 | $49.07 | 2,233,697 |
| 2017-10-31 | $55.12 | $55.30 | $54.72 | $55.05 | $48.89 | 1,718,474 |
| 2017-10-30 | $55.09 | $55.58 | $55.07 | $55.18 | $49.01 | 1,173,246 |
| 2017-10-27 | $55.42 | $55.45 | $55.04 | $55.20 | $49.03 | 2,157,057 |
| 2017-10-26 | $55.20 | $55.58 | $54.86 | $55.56 | $49.35 | 2,676,144 |
| 2017-10-25 | $54.76 | $55.41 | $54.50 | $54.83 | $48.70 | 1,882,576 |
| 2017-10-24 | $54.36 | $54.95 | $54.13 | $54.88 | $48.74 | 3,372,866 |
| 2017-10-23 | $53.99 | $54.51 | $53.60 | $54.06 | $48.01 | 4,906,120 |
| 2017-10-20 | $56.89 | $56.99 | $56.41 | $56.49 | $50.17 | 1,146,168 |
| 2017-10-19 | $55.47 | $56.48 | $55.39 | $56.47 | $50.15 | 1,325,127 |
| 2017-10-18 | $55.90 | $56.01 | $55.45 | $55.52 | $49.31 | 1,639,253 |
| 2017-10-17 | $56.31 | $56.33 | $55.75 | $55.81 | $49.57 | 1,533,947 |
| 2017-10-16 | $56.00 | $56.26 | $55.88 | $56.08 | $49.81 | 1,196,079 |
| 2017-10-13 | $55.93 | $56.28 | $55.73 | $55.99 | $49.73 | 1,239,039 |
| 2017-10-12 | $55.87 | $56.00 | $55.71 | $55.86 | $49.61 | 1,424,924 |
| 2017-10-11 | $55.80 | $55.94 | $55.51 | $55.87 | $49.62 | 963,453 |
| 2017-10-10 | $55.48 | $55.98 | $55.48 | $55.93 | $49.67 | 1,869,378 |
| 2017-10-09 | $55.64 | $55.87 | $55.39 | $55.58 | $49.36 | 1,159,313 |
| 2017-10-06 | $55.67 | $55.93 | $55.55 | $55.62 | $49.40 | 1,423,467 |
| 2017-10-05 | $55.72 | $55.87 | $55.40 | $55.49 | $49.28 | 1,904,186 |
| 2017-10-04 | $55.43 | $55.81 | $55.36 | $55.68 | $49.45 | 1,736,353 |
| 2017-10-03 | $55.54 | $55.71 | $55.32 | $55.42 | $49.22 | 2,262,285 |
| 2017-10-02 | $55.89 | $55.97 | $55.39 | $55.60 | $49.38 | 2,594,800 |
| 2017-09-29 | $54.97 | $55.45 | $54.89 | $55.43 | $49.23 | 1,311,504 |
| 2017-09-28 | $54.90 | $55.26 | $54.65 | $55.12 | $48.95 | 1,101,631 |
| 2017-09-27 | $55.41 | $55.49 | $55.01 | $55.04 | $48.88 | 1,685,000 |
| 2017-09-26 | $54.56 | $55.07 | $54.45 | $54.90 | $48.76 | 2,504,903 |
| 2017-09-25 | $54.39 | $54.85 | $54.21 | $54.68 | $48.56 | 1,274,037 |
| 2017-09-22 | $54.28 | $54.50 | $54.02 | $54.45 | $48.36 | 1,309,753 |
| 2017-09-21 | $55.12 | $55.44 | $54.33 | $54.35 | $48.27 | 2,064,670 |
| 2017-09-20 | $54.45 | $55.33 | $54.45 | $55.13 | $48.96 | 2,144,058 |
| 2017-09-19 | $53.76 | $54.66 | $53.76 | $54.41 | $48.32 | 1,981,154 |
| 2017-09-18 | $53.81 | $53.98 | $53.60 | $53.83 | $47.81 | 1,883,833 |
| 2017-09-15 | $53.31 | $53.73 | $53.26 | $53.71 | $47.70 | 2,932,905 |
| 2017-09-14 | $53.48 | $53.60 | $52.91 | $53.33 | $47.36 | 2,344,979 |
| 2017-09-13 | $53.70 | $53.77 | $53.45 | $53.51 | $47.52 | 1,850,705 |
| 2017-09-12 | $53.97 | $54.23 | $53.73 | $53.84 | $47.82 | 1,827,428 |
| 2017-09-11 | $54.18 | $54.69 | $53.84 | $53.94 | $47.91 | 4,073,889 |
| 2017-09-08 | $51.26 | $53.21 | $51.20 | $53.17 | $47.22 | 3,501,824 |
| 2017-09-07 | $52.72 | $52.72 | $51.57 | $51.64 | $45.86 | 2,712,136 |
| 2017-09-06 | $52.90 | $53.14 | $52.44 | $52.77 | $46.87 | 2,756,223 |
| 2017-09-05 | $53.82 | $53.83 | $52.74 | $52.88 | $46.97 | 2,302,382 |
| 2017-09-01 | $54.14 | $54.48 | $53.93 | $54.05 | $48.00 | 1,712,759 |
| 2017-08-31 | $54.43 | $54.61 | $53.85 | $54.07 | $48.02 | 2,139,930 |
| 2017-08-30 | $54.12 | $54.66 | $53.64 | $54.35 | $48.27 | 1,914,895 |
| 2017-08-29 | $54.04 | $54.54 | $53.94 | $54.33 | $48.05 | 2,004,109 |
| 2017-08-28 | $54.69 | $54.91 | $53.59 | $54.49 | $48.19 | 2,605,243 |
| 2017-08-25 | $54.80 | $55.17 | $54.69 | $55.03 | $48.67 | 2,063,392 |
| 2017-08-24 | $55.28 | $55.37 | $54.61 | $54.63 | $48.32 | 1,734,513 |
| 2017-08-23 | $55.27 | $55.42 | $55.10 | $55.15 | $48.77 | 2,062,006 |
| 2017-08-22 | $55.39 | $55.63 | $55.33 | $55.56 | $49.14 | 1,295,954 |
| 2017-08-21 | $55.65 | $55.65 | $55.13 | $55.28 | $48.89 | 1,328,345 |
| 2017-08-18 | $55.43 | $55.62 | $55.01 | $55.56 | $49.14 | 4,480,733 |
| 2017-08-17 | $56.45 | $56.61 | $55.57 | $55.60 | $49.17 | 1,456,030 |
| 2017-08-16 | $56.92 | $57.16 | $56.50 | $56.51 | $49.98 | 1,384,963 |
| 2017-08-15 | $56.68 | $56.99 | $56.61 | $56.81 | $50.24 | 1,938,574 |
| 2017-08-14 | $56.38 | $56.67 | $56.33 | $56.45 | $49.92 | 1,449,840 |
| 2017-08-11 | $55.73 | $56.25 | $55.59 | $56.04 | $49.56 | 1,789,183 |
| 2017-08-10 | $55.92 | $56.07 | $55.63 | $55.73 | $49.29 | 1,517,282 |
| 2017-08-09 | $55.99 | $56.25 | $55.87 | $56.24 | $49.74 | 1,775,918 |
| 2017-08-08 | $55.93 | $56.60 | $55.90 | $56.05 | $49.57 | 1,665,774 |
| 2017-08-07 | $56.23 | $56.32 | $55.95 | $55.97 | $49.50 | 1,560,353 |
| 2017-08-04 | $56.11 | $56.57 | $56.01 | $56.29 | $49.78 | 1,498,119 |
| 2017-08-03 | $55.54 | $55.86 | $55.39 | $55.84 | $49.39 | 1,758,009 |
| 2017-08-02 | $55.65 | $56.03 | $55.35 | $55.63 | $49.20 | 2,702,116 |
| 2017-08-01 | $55.29 | $55.80 | $54.94 | $55.71 | $49.27 | 2,814,827 |
| 2017-07-31 | $55.19 | $55.29 | $54.88 | $55.00 | $48.64 | 2,707,593 |
| 2017-07-28 | $53.50 | $55.20 | $53.38 | $54.82 | $48.48 | 4,526,387 |
| 2017-07-27 | $53.22 | $53.40 | $52.69 | $52.92 | $46.80 | 3,435,058 |
| 2017-07-26 | $53.97 | $54.02 | $53.06 | $53.22 | $47.07 | 2,405,939 |
| 2017-07-25 | $54.19 | $54.20 | $53.81 | $53.94 | $47.70 | 2,300,024 |
| 2017-07-24 | $53.79 | $53.87 | $53.57 | $53.70 | $47.49 | 2,001,874 |
| 2017-07-21 | $53.71 | $53.98 | $53.58 | $53.79 | $47.57 | 1,791,487 |
| 2017-07-20 | $53.91 | $54.20 | $53.71 | $53.78 | $47.56 | 2,160,657 |
| 2017-07-19 | $53.56 | $53.91 | $53.45 | $53.89 | $47.66 | 1,151,711 |
| 2017-07-18 | $53.38 | $53.58 | $53.29 | $53.57 | $47.38 | 1,194,958 |
| 2017-07-17 | $53.32 | $53.66 | $53.17 | $53.58 | $47.39 | 1,640,599 |
| 2017-07-14 | $52.94 | $53.50 | $52.84 | $53.36 | $47.19 | 1,739,498 |
| 2017-07-13 | $52.93 | $53.36 | $52.92 | $53.28 | $47.12 | 1,304,404 |
| 2017-07-12 | $52.75 | $53.03 | $52.62 | $52.87 | $46.76 | 1,535,806 |
| 2017-07-11 | $52.89 | $53.02 | $52.51 | $52.75 | $46.65 | 1,527,721 |
| 2017-07-10 | $52.58 | $52.99 | $52.53 | $52.87 | $46.76 | 1,524,912 |
| 2017-07-07 | $52.63 | $52.92 | $52.45 | $52.73 | $46.63 | 1,263,720 |
| 2017-07-06 | $52.73 | $52.93 | $52.43 | $52.56 | $46.48 | 1,849,513 |
| 2017-07-05 | $52.96 | $53.05 | $52.55 | $52.71 | $46.62 | 2,012,826 |
| 2017-07-03 | $52.78 | $53.28 | $52.71 | $52.84 | $46.73 | 1,240,199 |
| 2017-06-30 | $52.97 | $53.08 | $52.28 | $52.57 | $46.49 | 2,381,984 |
| 2017-06-29 | $53.22 | $53.38 | $52.55 | $52.75 | $46.65 | 2,638,107 |
| 2017-06-28 | $52.44 | $52.82 | $52.27 | $52.73 | $46.63 | 2,427,265 |
| 2017-06-27 | $52.03 | $52.59 | $51.97 | $52.20 | $46.17 | 3,101,182 |
| 2017-06-26 | $51.74 | $52.18 | $51.62 | $52.02 | $46.01 | 2,541,734 |
| 2017-06-23 | $51.65 | $51.78 | $51.33 | $51.45 | $45.50 | 2,142,965 |
| 2017-06-22 | $51.60 | $51.87 | $51.41 | $51.60 | $45.64 | 1,452,251 |
| 2017-06-21 | $52.20 | $52.24 | $51.64 | $51.75 | $45.77 | 2,103,284 |
| 2017-06-20 | $52.31 | $52.49 | $52.22 | $52.23 | $46.19 | 1,505,540 |
| 2017-06-19 | $52.52 | $52.66 | $52.33 | $52.45 | $46.39 | 1,695,320 |
| 2017-06-16 | $51.77 | $52.41 | $51.68 | $52.41 | $46.35 | 4,205,607 |
| 2017-06-15 | $51.56 | $52.02 | $51.44 | $51.87 | $45.87 | 2,412,791 |
| 2017-06-14 | $51.60 | $51.95 | $51.39 | $51.85 | $45.86 | 1,604,243 |
| 2017-06-13 | $51.26 | $51.79 | $51.14 | $51.67 | $45.70 | 1,852,945 |
| 2017-06-12 | $51.44 | $51.69 | $50.84 | $51.12 | $45.21 | 2,641,325 |
| 2017-06-09 | $50.92 | $51.59 | $50.71 | $51.51 | $45.56 | 3,057,713 |
| 2017-06-08 | $49.67 | $50.78 | $49.67 | $50.72 | $44.86 | 3,468,961 |
| 2017-06-07 | $49.65 | $49.90 | $49.39 | $49.71 | $43.96 | 1,835,406 |
| 2017-06-06 | $49.63 | $49.78 | $49.00 | $49.58 | $43.85 | 3,040,221 |
| 2017-06-05 | $49.60 | $49.78 | $49.45 | $49.45 | $43.73 | 1,597,327 |
| 2017-06-02 | $49.66 | $49.84 | $49.46 | $49.64 | $43.90 | 1,946,410 |
| 2017-06-01 | $49.36 | $49.87 | $49.18 | $49.84 | $44.08 | 2,300,818 |
| 2017-05-31 | $49.06 | $49.50 | $48.92 | $49.39 | $43.68 | 2,444,641 |
| 2017-05-30 | $48.93 | $49.18 | $48.85 | $49.05 | $43.38 | 1,330,290 |
| 2017-05-26 | $49.63 | $49.63 | $49.03 | $49.23 | $43.34 | 2,736,425 |
| 2017-05-25 | $49.55 | $49.83 | $49.34 | $49.72 | $43.77 | 1,723,236 |
| 2017-05-24 | $49.16 | $49.38 | $49.09 | $49.23 | $43.34 | 1,769,761 |
| 2017-05-23 | $48.80 | $49.23 | $48.72 | $49.15 | $43.27 | 1,473,964 |
| 2017-05-22 | $48.64 | $49.11 | $48.53 | $48.80 | $42.96 | 1,774,849 |
| 2017-05-19 | $48.92 | $49.00 | $48.36 | $48.42 | $42.62 | 2,266,254 |
| 2017-05-18 | $48.71 | $49.05 | $48.65 | $48.69 | $42.86 | 2,501,170 |
| 2017-05-17 | $48.61 | $49.09 | $48.57 | $48.90 | $43.05 | 3,195,403 |
| 2017-05-16 | $49.31 | $49.49 | $48.97 | $49.28 | $43.38 | 1,838,222 |
| 2017-05-15 | $49.15 | $49.30 | $48.92 | $49.20 | $43.31 | 1,774,451 |
| 2017-05-12 | $49.23 | $49.30 | $49.00 | $49.08 | $43.20 | 2,024,246 |
| 2017-05-11 | $49.66 | $49.66 | $49.24 | $49.54 | $43.61 | 2,137,942 |
| 2017-05-10 | $49.16 | $49.90 | $49.10 | $49.75 | $43.79 | 2,180,433 |
| 2017-05-09 | $49.52 | $49.74 | $49.15 | $49.26 | $43.36 | 2,645,118 |
| 2017-05-08 | $49.48 | $49.60 | $49.28 | $49.37 | $43.46 | 1,914,461 |
| 2017-05-05 | $49.43 | $49.51 | $49.32 | $49.50 | $43.57 | 1,612,766 |
| 2017-05-04 | $49.33 | $49.63 | $49.12 | $49.36 | $43.45 | 2,191,144 |
| 2017-05-03 | $48.75 | $49.21 | $48.66 | $49.04 | $43.17 | 1,683,001 |
| 2017-05-02 | $48.66 | $49.13 | $48.62 | $48.77 | $42.93 | 2,127,036 |
| 2017-05-01 | $48.53 | $48.90 | $48.21 | $48.71 | $42.88 | 2,242,228 |
| 2017-04-28 | $48.21 | $48.65 | $46.69 | $48.36 | $42.57 | 4,072,817 |
| 2017-04-27 | $48.16 | $48.45 | $47.99 | $48.24 | $42.46 | 2,909,155 |
| 2017-04-26 | $47.84 | $48.71 | $47.73 | $48.11 | $42.35 | 3,351,593 |
| 2017-04-25 | $47.75 | $47.90 | $47.42 | $47.75 | $42.03 | 3,182,466 |
| 2017-04-24 | $47.88 | $48.00 | $47.35 | $47.36 | $41.69 | 7,786,562 |
| 2017-04-21 | $47.51 | $47.82 | $47.21 | $47.28 | $41.62 | 2,368,358 |
| 2017-04-20 | $47.46 | $47.81 | $46.97 | $47.63 | $41.93 | 3,478,598 |
| 2017-04-19 | $47.94 | $48.04 | $47.06 | $47.26 | $41.60 | 3,265,710 |
| 2017-04-18 | $48.09 | $48.21 | $47.51 | $47.69 | $41.98 | 1,825,899 |
| 2017-04-17 | $47.82 | $48.41 | $47.72 | $48.36 | $42.57 | 2,379,530 |
| 2017-04-13 | $47.67 | $48.07 | $47.50 | $47.73 | $42.02 | 2,885,452 |
| 2017-04-12 | $48.01 | $48.07 | $47.58 | $47.82 | $42.09 | 2,641,187 |
| 2017-04-11 | $47.96 | $48.22 | $47.81 | $48.21 | $42.44 | 2,255,898 |
| 2017-04-10 | $47.79 | $48.31 | $47.70 | $48.08 | $42.32 | 3,121,902 |
| 2017-04-07 | $47.83 | $48.10 | $47.64 | $47.83 | $42.10 | 2,290,446 |
| 2017-04-06 | $47.76 | $48.30 | $47.59 | $48.08 | $42.32 | 3,126,469 |
| 2017-04-05 | $48.16 | $48.46 | $47.75 | $47.76 | $42.04 | 3,826,608 |
| 2017-04-04 | $48.01 | $48.18 | $47.77 | $47.91 | $42.17 | 2,105,912 |
| 2017-04-03 | $47.99 | $48.20 | $47.57 | $48.13 | $42.37 | 4,493,981 |
| 2017-03-31 | $47.72 | $48.09 | $47.55 | $48.07 | $42.31 | 4,264,877 |
| 2017-03-30 | $47.18 | $47.82 | $47.18 | $47.81 | $42.09 | 2,115,311 |
| 2017-03-29 | $47.67 | $47.67 | $47.26 | $47.28 | $41.62 | 1,748,058 |
| 2017-03-28 | $47.29 | $47.94 | $47.27 | $47.69 | $41.98 | 1,971,654 |
| 2017-03-27 | $46.72 | $47.54 | $46.35 | $47.45 | $41.77 | 2,303,786 |
| 2017-03-24 | $47.61 | $47.82 | $47.17 | $47.33 | $41.66 | 2,633,779 |
| 2017-03-23 | $47.70 | $48.19 | $47.53 | $47.57 | $41.87 | 2,210,165 |
| 2017-03-22 | $47.45 | $47.98 | $47.05 | $47.80 | $42.08 | 3,167,585 |
| 2017-03-21 | $48.66 | $48.71 | $47.58 | $47.71 | $42.00 | 3,912,678 |
| 2017-03-20 | $48.78 | $48.86 | $48.25 | $48.26 | $42.48 | 2,313,229 |
| 2017-03-17 | $48.90 | $49.04 | $48.37 | $48.78 | $42.94 | 3,606,195 |
| 2017-03-16 | $50.22 | $50.26 | $48.69 | $48.81 | $42.97 | 4,711,990 |
| 2017-03-15 | $49.83 | $50.16 | $49.57 | $49.87 | $43.90 | 3,535,214 |
| 2017-03-14 | $49.43 | $49.86 | $49.25 | $49.75 | $43.79 | 2,278,516 |
| 2017-03-13 | $49.71 | $49.77 | $49.42 | $49.56 | $43.63 | 2,339,571 |
| 2017-03-10 | $49.39 | $49.76 | $49.12 | $49.72 | $43.77 | 2,980,969 |
| 2017-03-09 | $48.28 | $49.58 | $48.28 | $49.29 | $43.39 | 8,601,789 |
| 2017-03-08 | $48.96 | $49.13 | $48.49 | $48.50 | $42.69 | 2,210,907 |
| 2017-03-07 | $48.72 | $48.85 | $48.53 | $48.66 | $42.83 | 2,019,680 |
| 2017-03-06 | $48.86 | $49.09 | $48.77 | $48.79 | $42.95 | 1,705,822 |
| 2017-03-03 | $49.12 | $49.29 | $48.91 | $49.15 | $43.27 | 1,940,402 |
| 2017-03-02 | $49.74 | $50.00 | $48.98 | $49.02 | $43.15 | 1,704,317 |
| 2017-03-01 | $49.74 | $50.13 | $49.42 | $49.69 | $43.54 | 3,378,579 |
| 2017-02-28 | $48.69 | $49.12 | $48.67 | $48.89 | $42.84 | 2,609,680 |
| 2017-02-27 | $48.80 | $49.00 | $48.58 | $48.93 | $42.87 | 2,318,567 |
| 2017-02-24 | $48.44 | $48.76 | $48.35 | $48.62 | $42.60 | 1,155,799 |
| 2017-02-23 | $48.81 | $48.91 | $48.36 | $48.79 | $42.75 | 1,993,142 |
| 2017-02-22 | $48.77 | $48.85 | $48.44 | $48.69 | $42.66 | 2,696,064 |
| 2017-02-21 | $48.40 | $48.98 | $48.38 | $48.93 | $42.87 | 2,598,241 |
| 2017-02-17 | $48.45 | $48.63 | $48.11 | $48.36 | $42.37 | 3,492,766 |
| 2017-02-16 | $48.52 | $48.82 | $48.33 | $48.60 | $42.58 | 3,004,025 |
| 2017-02-15 | $48.51 | $48.69 | $48.15 | $48.60 | $42.58 | 3,058,405 |
| 2017-02-14 | $48.11 | $48.57 | $47.93 | $48.50 | $42.49 | 2,540,934 |
| 2017-02-13 | $48.08 | $48.43 | $47.90 | $48.05 | $42.10 | 2,967,455 |
| 2017-02-10 | $47.66 | $47.87 | $47.45 | $47.86 | $41.93 | 1,985,686 |
| 2017-02-09 | $47.17 | $47.57 | $47.05 | $47.54 | $41.65 | 2,619,140 |
| 2017-02-08 | $47.16 | $47.26 | $46.99 | $47.05 | $41.22 | 1,648,664 |
| 2017-02-07 | $47.82 | $47.94 | $47.28 | $47.35 | $41.49 | 2,274,250 |
| 2017-02-06 | $47.27 | $47.66 | $47.16 | $47.55 | $41.66 | 2,457,644 |
| 2017-02-03 | $48.00 | $48.43 | $46.79 | $47.33 | $41.47 | 6,982,156 |
| 2017-02-02 | $48.32 | $48.49 | $47.81 | $47.97 | $42.03 | 3,137,416 |
| 2017-02-01 | $48.98 | $49.10 | $48.26 | $48.44 | $42.44 | 2,560,047 |
| 2017-01-31 | $48.74 | $49.02 | $48.43 | $48.71 | $42.68 | 2,427,177 |
| 2017-01-30 | $48.48 | $48.97 | $48.40 | $48.96 | $42.90 | 3,207,711 |
| 2017-01-27 | $48.67 | $49.01 | $48.28 | $48.93 | $42.87 | 2,015,118 |
| 2017-01-26 | $48.49 | $48.72 | $48.29 | $48.57 | $42.56 | 2,573,846 |
| 2017-01-25 | $48.29 | $48.52 | $47.97 | $48.35 | $42.36 | 3,711,258 |
| 2017-01-24 | $47.90 | $48.21 | $47.80 | $47.90 | $41.97 | 2,141,863 |
| 2017-01-23 | $48.24 | $48.41 | $47.54 | $47.70 | $41.79 | 2,369,544 |
| 2017-01-20 | $48.39 | $48.72 | $48.12 | $48.31 | $42.33 | 2,707,504 |
| 2017-01-19 | $49.44 | $49.46 | $48.06 | $48.24 | $42.27 | 3,474,032 |
| 2017-01-18 | $48.76 | $49.68 | $48.08 | $49.40 | $43.28 | 4,826,190 |
| 2017-01-17 | $47.91 | $48.66 | $47.61 | $48.54 | $42.53 | 2,751,576 |
| 2017-01-13 | $48.46 | $48.91 | $48.29 | $48.33 | $42.35 | 1,734,339 |
| 2017-01-12 | $48.18 | $48.30 | $47.62 | $48.23 | $42.26 | 1,882,079 |
| 2017-01-11 | $48.36 | $48.85 | $48.19 | $48.51 | $42.50 | 2,377,901 |
| 2017-01-10 | $48.19 | $48.76 | $48.03 | $48.43 | $42.43 | 2,486,702 |
| 2017-01-09 | $48.27 | $48.53 | $48.07 | $48.07 | $42.12 | 1,859,772 |
| 2017-01-06 | $47.70 | $48.72 | $47.47 | $48.45 | $42.45 | 2,930,216 |
| 2017-01-05 | $48.39 | $48.73 | $48.06 | $48.35 | $42.36 | 1,613,356 |
| 2017-01-04 | $47.94 | $48.71 | $47.94 | $48.55 | $42.54 | 2,988,445 |
| 2017-01-03 | $48.35 | $48.53 | $47.62 | $47.75 | $41.84 | 4,256,941 |
| 2016-12-30 | $47.84 | $47.84 | $47.52 | $47.65 | $41.75 | 1,314,518 |
| 2016-12-29 | $47.80 | $47.94 | $47.50 | $47.72 | $41.81 | 1,248,271 |
| 2016-12-28 | $48.42 | $48.42 | $47.72 | $47.73 | $41.82 | 855,013 |
| 2016-12-27 | $48.22 | $48.40 | $48.08 | $48.25 | $42.28 | 834,550 |
| 2016-12-23 | $48.14 | $48.29 | $48.01 | $48.25 | $42.28 | 1,051,199 |
| 2016-12-22 | $48.08 | $48.26 | $47.78 | $48.16 | $42.20 | 1,701,497 |
| 2016-12-21 | $48.03 | $48.49 | $47.79 | $48.21 | $42.24 | 1,435,545 |
| 2016-12-20 | $47.99 | $48.18 | $47.69 | $48.01 | $42.06 | 2,709,128 |
| 2016-12-19 | $47.76 | $47.89 | $47.26 | $47.83 | $41.91 | 1,776,075 |
| 2016-12-16 | $48.09 | $48.13 | $47.51 | $47.65 | $41.75 | 5,932,511 |
| 2016-12-15 | $47.92 | $48.55 | $47.92 | $47.97 | $42.03 | 2,506,569 |
| 2016-12-14 | $47.99 | $48.48 | $47.62 | $47.85 | $41.92 | 2,525,711 |
| 2016-12-13 | $48.61 | $48.82 | $47.96 | $48.26 | $42.28 | 2,047,314 |
| 2016-12-12 | $48.40 | $48.66 | $48.01 | $48.58 | $42.56 | 2,424,535 |
| 2016-12-09 | $48.19 | $48.69 | $47.97 | $48.54 | $42.53 | 3,134,452 |
| 2016-12-08 | $47.76 | $48.31 | $47.63 | $47.99 | $42.05 | 2,791,338 |
| 2016-12-07 | $48.23 | $48.42 | $47.20 | $47.52 | $41.64 | 5,468,140 |
| 2016-12-06 | $47.85 | $48.28 | $47.68 | $48.24 | $42.27 | 1,935,592 |
| 2016-12-05 | $47.84 | $47.91 | $47.29 | $47.62 | $41.72 | 1,677,974 |
| 2016-12-02 | $47.71 | $47.76 | $47.17 | $47.42 | $41.55 | 1,846,845 |
| 2016-12-01 | $47.27 | $47.89 | $47.26 | $47.77 | $41.85 | 2,068,771 |
| 2016-11-30 | $47.39 | $47.63 | $47.07 | $47.12 | $41.28 | 3,935,389 |
| 2016-11-29 | $47.33 | $47.47 | $46.85 | $46.92 | $41.11 | 1,894,527 |
| 2016-11-28 | $47.47 | $47.71 | $47.00 | $47.41 | $41.34 | 2,269,733 |
| 2016-11-25 | $48.02 | $48.17 | $47.76 | $47.87 | $41.74 | 829,758 |
| 2016-11-23 | $47.70 | $48.03 | $47.55 | $48.00 | $41.85 | 2,012,059 |
| 2016-11-22 | $47.41 | $47.62 | $47.04 | $47.56 | $41.47 | 1,744,891 |
| 2016-11-21 | $47.39 | $47.48 | $47.19 | $47.31 | $41.25 | 1,608,058 |
| 2016-11-18 | $46.93 | $47.36 | $46.81 | $47.25 | $41.20 | 1,666,546 |
| 2016-11-17 | $46.50 | $47.09 | $46.33 | $46.97 | $40.95 | 2,822,655 |
| 2016-11-16 | $47.32 | $47.36 | $46.30 | $46.58 | $40.61 | 2,775,821 |
| 2016-11-15 | $47.74 | $47.96 | $47.39 | $47.89 | $41.75 | 2,371,296 |
| 2016-11-14 | $47.04 | $48.03 | $47.01 | $47.93 | $41.79 | 4,317,315 |
| 2016-11-11 | $46.11 | $46.86 | $46.05 | $46.82 | $40.82 | 1,894,211 |
| 2016-11-10 | $46.26 | $46.88 | $46.08 | $46.30 | $40.37 | 3,371,734 |
| 2016-11-09 | $45.07 | $45.99 | $44.72 | $45.72 | $39.86 | 2,769,378 |
| 2016-11-08 | $44.35 | $45.03 | $44.19 | $44.73 | $39.00 | 1,925,022 |
| 2016-11-07 | $44.07 | $44.46 | $44.04 | $44.46 | $38.76 | 2,319,663 |
| 2016-11-04 | $43.76 | $43.86 | $43.18 | $43.22 | $37.68 | 2,893,408 |
| 2016-11-03 | $44.17 | $44.41 | $43.67 | $43.75 | $38.15 | 3,389,158 |
| 2016-11-02 | $44.00 | $44.28 | $43.82 | $44.10 | $38.45 | 2,989,414 |
| 2016-11-01 | $44.28 | $44.36 | $43.70 | $44.14 | $38.49 | 3,305,561 |
| 2016-10-31 | $44.70 | $44.70 | $44.10 | $44.11 | $38.46 | 3,119,830 |
| 2016-10-28 | $43.85 | $45.39 | $43.85 | $44.25 | $38.58 | 5,416,311 |
| 2016-10-27 | $43.61 | $43.70 | $43.07 | $43.11 | $37.59 | 2,762,219 |
| 2016-10-26 | $42.62 | $43.62 | $42.42 | $43.43 | $37.87 | 2,257,937 |
| 2016-10-25 | $42.91 | $42.92 | $42.45 | $42.71 | $37.24 | 1,862,759 |
| 2016-10-24 | $42.93 | $43.19 | $42.77 | $42.92 | $37.42 | 1,622,792 |
| 2016-10-21 | $42.46 | $42.84 | $42.30 | $42.58 | $37.13 | 2,083,353 |
| 2016-10-20 | $43.09 | $43.19 | $42.77 | $42.89 | $37.40 | 2,891,124 |
| 2016-10-19 | $43.29 | $43.50 | $43.21 | $43.27 | $37.73 | 2,340,361 |
| 2016-10-18 | $43.52 | $43.65 | $43.15 | $43.25 | $37.71 | 1,286,305 |
| 2016-10-17 | $43.42 | $43.55 | $43.12 | $43.14 | $37.61 | 1,512,872 |
| 2016-10-14 | $43.20 | $43.82 | $43.20 | $43.31 | $37.76 | 2,129,754 |
| 2016-10-13 | $43.00 | $43.15 | $42.53 | $42.86 | $37.37 | 2,073,591 |
| 2016-10-12 | $43.20 | $43.59 | $43.19 | $43.40 | $37.84 | 1,807,661 |
| 2016-10-11 | $43.56 | $43.82 | $42.95 | $43.19 | $37.66 | 2,644,750 |
| 2016-10-10 | $43.80 | $44.02 | $43.60 | $43.68 | $38.08 | 1,835,267 |
| 2016-10-07 | $43.79 | $43.94 | $43.46 | $43.61 | $38.02 | 2,203,778 |
| 2016-10-06 | $44.31 | $44.61 | $43.66 | $43.69 | $38.09 | 3,091,355 |
| 2016-10-05 | $43.85 | $44.41 | $43.82 | $44.13 | $38.48 | 3,401,269 |
| 2016-10-04 | $42.69 | $43.89 | $42.50 | $43.78 | $38.17 | 5,011,260 |
| 2016-10-03 | $42.75 | $42.86 | $42.39 | $42.50 | $37.06 | 1,839,697 |
| 2016-09-30 | $42.57 | $42.94 | $42.41 | $42.82 | $37.33 | 3,564,753 |
| 2016-09-29 | $42.79 | $43.03 | $42.13 | $42.35 | $36.92 | 1,893,185 |
| 2016-09-28 | $42.85 | $42.95 | $42.46 | $42.92 | $37.42 | 1,640,111 |
| 2016-09-27 | $42.30 | $42.81 | $42.20 | $42.71 | $37.24 | 1,892,456 |
| 2016-09-26 | $42.50 | $42.62 | $42.27 | $42.38 | $36.95 | 1,881,946 |
| 2016-09-23 | $42.74 | $43.09 | $42.74 | $42.77 | $37.29 | 2,434,509 |
| 2016-09-22 | $42.58 | $43.20 | $42.40 | $43.13 | $37.60 | 4,350,874 |
| 2016-09-21 | $42.25 | $42.82 | $42.10 | $42.50 | $37.06 | 7,195,614 |
| 2016-09-20 | $42.25 | $42.25 | $41.92 | $41.97 | $36.59 | 2,893,683 |
| 2016-09-19 | $42.01 | $42.25 | $41.79 | $42.04 | $36.65 | 3,699,449 |
| 2016-09-16 | $42.06 | $42.06 | $41.61 | $41.80 | $36.45 | 4,649,988 |
| 2016-09-15 | $41.61 | $42.28 | $41.56 | $42.15 | $36.75 | 2,850,107 |
| 2016-09-14 | $41.81 | $42.01 | $41.61 | $41.80 | $36.45 | 3,815,856 |
| 2016-09-13 | $41.55 | $42.01 | $41.40 | $41.86 | $36.50 | 4,636,158 |
| 2016-09-12 | $40.80 | $42.11 | $40.40 | $42.01 | $36.63 | 5,811,658 |
| 2016-09-09 | $40.79 | $41.44 | $40.51 | $41.05 | $35.79 | 4,016,796 |
| 2016-09-08 | $41.49 | $41.70 | $40.95 | $40.98 | $35.73 | 3,970,153 |
| 2016-09-07 | $40.55 | $41.51 | $40.43 | $41.50 | $36.18 | 3,020,122 |
| 2016-09-06 | $40.89 | $40.89 | $40.56 | $40.74 | $35.52 | 2,533,510 |
| 2016-09-02 | $40.81 | $41.04 | $40.69 | $40.99 | $35.74 | 1,910,582 |
| 2016-09-01 | $41.19 | $41.20 | $40.31 | $40.69 | $35.48 | 3,428,319 |
| 2016-08-31 | $40.95 | $41.12 | $40.65 | $41.07 | $35.81 | 3,248,220 |
| 2016-08-30 | $40.12 | $40.98 | $40.09 | $40.93 | $35.69 | 4,057,261 |
| 2016-08-29 | $39.96 | $40.41 | $39.96 | $40.34 | $34.99 | 3,045,743 |
| 2016-08-26 | $40.11 | $40.37 | $39.68 | $39.87 | $34.58 | 2,941,756 |
| 2016-08-25 | $40.03 | $40.28 | $39.93 | $40.08 | $34.77 | 2,477,800 |
| 2016-08-24 | $40.22 | $40.22 | $39.92 | $40.04 | $34.73 | 2,246,235 |
| 2016-08-23 | $40.43 | $40.55 | $40.10 | $40.12 | $34.80 | 2,461,841 |
| 2016-08-22 | $40.25 | $40.44 | $40.04 | $40.38 | $35.03 | 2,509,386 |
| 2016-08-19 | $40.03 | $40.33 | $39.81 | $40.25 | $34.91 | 2,572,201 |
| 2016-08-18 | $39.90 | $40.24 | $39.90 | $40.22 | $34.89 | 2,624,454 |
| 2016-08-17 | $39.99 | $40.18 | $39.84 | $40.00 | $34.70 | 1,907,805 |
| 2016-08-16 | $40.00 | $40.40 | $39.97 | $39.99 | $34.69 | 2,124,905 |
| 2016-08-15 | $40.28 | $40.44 | $40.14 | $40.21 | $34.88 | 1,430,408 |
| 2016-08-12 | $40.02 | $40.22 | $39.74 | $40.09 | $34.78 | 2,735,613 |
| 2016-08-11 | $40.30 | $40.56 | $40.21 | $40.25 | $34.91 | 1,593,556 |
| 2016-08-10 | $40.12 | $40.42 | $39.94 | $40.27 | $34.93 | 3,086,388 |
| 2016-08-09 | $40.56 | $40.74 | $40.31 | $40.40 | $35.04 | 2,267,165 |
| 2016-08-08 | $40.79 | $40.93 | $40.49 | $40.63 | $35.24 | 2,288,094 |
| 2016-08-05 | $40.53 | $40.83 | $40.41 | $40.65 | $35.26 | 3,008,862 |
| 2016-08-04 | $40.54 | $40.71 | $40.10 | $40.24 | $34.91 | 4,542,215 |
| 2016-08-03 | $40.28 | $40.55 | $40.00 | $40.55 | $35.17 | 5,001,689 |
| 2016-08-02 | $39.90 | $40.15 | $39.67 | $40.12 | $34.80 | 7,446,250 |
| 2016-08-01 | $39.88 | $40.19 | $39.49 | $40.01 | $34.71 | 7,797,757 |
| 2016-07-29 | $40.81 | $40.82 | $38.92 | $39.85 | $34.57 | 16,921,706 |
| 2016-07-28 | $43.66 | $44.17 | $43.66 | $43.93 | $38.11 | 2,274,301 |
| 2016-07-27 | $44.09 | $44.29 | $43.80 | $43.81 | $38.00 | 1,812,204 |
| 2016-07-26 | $44.33 | $44.66 | $44.12 | $44.20 | $38.34 | 1,668,236 |
| 2016-07-25 | $44.71 | $44.81 | $44.22 | $44.38 | $38.50 | 1,496,269 |
| 2016-07-22 | $43.56 | $44.78 | $43.56 | $44.77 | $38.84 | 3,297,793 |
| 2016-07-21 | $43.76 | $43.78 | $43.31 | $43.47 | $37.71 | 1,839,066 |
| 2016-07-20 | $43.85 | $43.91 | $43.58 | $43.73 | $37.93 | 2,304,321 |
| 2016-07-19 | $43.45 | $43.91 | $43.36 | $43.76 | $37.96 | 1,812,161 |
| 2016-07-18 | $43.83 | $44.39 | $43.66 | $43.74 | $37.94 | 3,444,680 |
| 2016-07-15 | $43.96 | $43.99 | $43.60 | $43.75 | $37.95 | 1,959,018 |
| 2016-07-14 | $44.16 | $44.33 | $43.71 | $43.80 | $37.99 | 2,542,944 |
| 2016-07-13 | $43.81 | $43.92 | $43.27 | $43.43 | $37.67 | 1,889,443 |
| 2016-07-12 | $44.21 | $44.38 | $43.80 | $43.84 | $38.03 | 2,424,888 |
| 2016-07-11 | $43.72 | $43.99 | $43.63 | $43.78 | $37.98 | 2,050,957 |
| 2016-07-08 | $43.14 | $43.70 | $43.14 | $43.58 | $37.80 | 3,485,186 |
| 2016-07-07 | $42.70 | $43.25 | $42.47 | $42.72 | $37.06 | 2,209,203 |
| 2016-07-06 | $42.79 | $42.97 | $42.32 | $42.73 | $37.07 | 3,817,055 |
| 2016-07-05 | $43.81 | $43.84 | $42.88 | $43.07 | $37.36 | 2,284,969 |
| 2016-07-01 | $44.16 | $44.60 | $44.09 | $44.26 | $38.39 | 2,455,856 |
| 2016-06-30 | $43.31 | $44.40 | $43.00 | $44.38 | $38.50 | 3,909,969 |
| 2016-06-29 | $42.58 | $43.18 | $42.23 | $43.16 | $37.44 | 2,416,844 |
| 2016-06-28 | $41.70 | $42.16 | $41.37 | $42.11 | $36.53 | 2,397,730 |
| 2016-06-27 | $41.73 | $41.74 | $40.84 | $40.98 | $35.55 | 2,995,740 |
| 2016-06-24 | $42.64 | $43.85 | $42.36 | $42.40 | $36.78 | 4,610,256 |
| 2016-06-23 | $44.80 | $44.99 | $44.65 | $44.96 | $39.00 | 1,583,020 |
| 2016-06-22 | $44.32 | $44.62 | $44.02 | $44.06 | $38.22 | 1,711,289 |
| 2016-06-21 | $44.34 | $44.50 | $44.02 | $44.22 | $38.36 | 1,419,806 |
| 2016-06-20 | $44.62 | $44.93 | $44.06 | $44.10 | $38.25 | 1,861,184 |
| 2016-06-17 | $44.02 | $44.10 | $43.64 | $44.00 | $38.17 | 3,944,672 |
| 2016-06-16 | $43.03 | $43.92 | $42.90 | $43.82 | $38.01 | 2,463,839 |
| 2016-06-15 | $43.99 | $44.13 | $43.31 | $43.33 | $37.59 | 2,417,735 |
| 2016-06-14 | $43.90 | $44.31 | $43.76 | $43.91 | $38.09 | 3,080,704 |
| 2016-06-13 | $43.69 | $44.42 | $43.64 | $44.07 | $38.23 | 2,501,990 |
| 2016-06-10 | $43.97 | $44.16 | $43.60 | $43.77 | $37.97 | 1,932,712 |
| 2016-06-09 | $44.42 | $44.57 | $44.24 | $44.48 | $38.58 | 1,867,310 |
| 2016-06-08 | $44.54 | $44.82 | $44.43 | $44.52 | $38.62 | 1,328,460 |
| 2016-06-07 | $44.57 | $44.91 | $44.45 | $44.55 | $38.64 | 1,787,051 |
| 2016-06-06 | $44.35 | $44.75 | $44.34 | $44.44 | $38.55 | 1,603,731 |
| 2016-06-03 | $44.40 | $44.58 | $44.01 | $44.32 | $38.45 | 1,684,396 |
| 2016-06-02 | $45.01 | $45.13 | $44.81 | $44.97 | $39.01 | 1,945,877 |
| 2016-06-01 | $44.85 | $45.23 | $44.57 | $45.13 | $39.15 | 1,577,517 |
| 2016-05-31 | $45.41 | $45.57 | $44.87 | $45.17 | $39.18 | 3,512,588 |
| 2016-05-27 | $44.91 | $45.30 | $44.59 | $45.20 | $39.21 | 1,551,360 |
| 2016-05-26 | $45.44 | $45.44 | $44.88 | $45.03 | $38.88 | 1,482,006 |
| 2016-05-25 | $45.61 | $45.89 | $45.19 | $45.45 | $39.24 | 2,055,249 |
| 2016-05-24 | $44.97 | $45.66 | $44.85 | $45.47 | $39.26 | 1,889,242 |
| 2016-05-23 | $44.99 | $45.09 | $44.65 | $44.68 | $38.58 | 1,748,731 |
| 2016-05-20 | $44.42 | $45.18 | $44.34 | $45.00 | $38.85 | 2,734,536 |
| 2016-05-19 | $44.13 | $44.22 | $43.72 | $44.05 | $38.03 | 2,201,388 |
| 2016-05-18 | $43.66 | $44.55 | $43.66 | $44.40 | $38.34 | 3,113,203 |
| 2016-05-17 | $43.93 | $44.37 | $43.56 | $43.74 | $37.77 | 2,909,112 |
| 2016-05-16 | $44.38 | $44.65 | $44.24 | $44.30 | $38.25 | 1,970,895 |
| 2016-05-13 | $44.57 | $44.80 | $44.26 | $44.44 | $38.37 | 2,916,556 |
| 2016-05-12 | $44.54 | $44.71 | $44.26 | $44.50 | $38.42 | 2,488,573 |
| 2016-05-11 | $44.67 | $44.87 | $44.26 | $44.26 | $38.22 | 1,878,668 |
| 2016-05-10 | $44.44 | $44.89 | $44.32 | $44.74 | $38.63 | 1,837,992 |
| 2016-05-09 | $43.89 | $44.29 | $43.63 | $44.17 | $38.14 | 1,964,232 |
| 2016-05-06 | $43.87 | $44.07 | $43.46 | $43.87 | $37.88 | 2,245,882 |
| 2016-05-05 | $43.97 | $44.55 | $43.96 | $44.18 | $38.15 | 1,861,892 |
| 2016-05-04 | $44.21 | $44.57 | $43.92 | $44.09 | $38.07 | 1,656,139 |
| 2016-05-03 | $44.46 | $44.82 | $44.22 | $44.57 | $38.48 | 2,201,152 |
| 2016-05-02 | $44.67 | $45.09 | $44.46 | $44.96 | $38.82 | 2,828,637 |
| 2016-04-29 | $43.25 | $44.46 | $42.97 | $44.38 | $38.32 | 4,388,136 |
| 2016-04-28 | $44.63 | $44.67 | $43.70 | $43.76 | $37.78 | 4,829,623 |
| 2016-04-27 | $45.11 | $45.27 | $44.93 | $44.99 | $38.85 | 2,127,391 |
| 2016-04-26 | $44.98 | $45.16 | $44.82 | $45.05 | $38.90 | 1,623,499 |
| 2016-04-25 | $44.95 | $45.01 | $44.31 | $44.80 | $38.68 | 2,293,738 |
| 2016-04-22 | $44.90 | $45.29 | $44.86 | $45.09 | $38.93 | 2,779,058 |
| 2016-04-21 | $46.04 | $46.09 | $44.76 | $44.82 | $38.70 | 3,818,348 |
| 2016-04-20 | $46.19 | $46.69 | $45.99 | $46.56 | $40.20 | 2,191,730 |
| 2016-04-19 | $46.39 | $46.52 | $45.98 | $46.08 | $39.79 | 1,956,033 |
| 2016-04-18 | $45.78 | $46.20 | $45.71 | $46.09 | $39.80 | 1,565,787 |
| 2016-04-15 | $45.90 | $46.09 | $45.69 | $45.92 | $39.65 | 1,775,721 |
| 2016-04-14 | $46.20 | $46.51 | $45.91 | $46.02 | $39.74 | 2,254,643 |
| 2016-04-13 | $45.80 | $46.23 | $45.53 | $46.19 | $39.88 | 2,074,091 |
| 2016-04-12 | $45.01 | $45.44 | $44.64 | $45.41 | $39.21 | 2,370,170 |
| 2016-04-11 | $45.14 | $45.68 | $44.75 | $44.84 | $38.72 | 3,386,262 |
| 2016-04-08 | $45.50 | $45.62 | $44.84 | $45.03 | $38.88 | 2,060,651 |
| 2016-04-07 | $45.61 | $45.93 | $44.80 | $45.12 | $38.96 | 2,230,077 |
| 2016-04-06 | $45.85 | $46.25 | $45.59 | $46.11 | $39.81 | 1,894,998 |
| 2016-04-05 | $45.73 | $46.21 | $45.69 | $45.76 | $39.51 | 1,947,313 |
| 2016-04-04 | $46.75 | $46.87 | $46.24 | $46.32 | $39.99 | 2,094,673 |
| 2016-04-01 | $45.85 | $46.91 | $45.64 | $46.80 | $40.41 | 2,439,856 |
| 2016-03-31 | $46.31 | $46.40 | $46.02 | $46.08 | $39.79 | 3,271,096 |
| 2016-03-30 | $46.42 | $46.86 | $46.07 | $46.31 | $39.99 | 2,296,518 |
| 2016-03-29 | $46.11 | $46.18 | $45.63 | $46.17 | $39.86 | 2,936,360 |
| 2016-03-28 | $45.71 | $46.42 | $45.60 | $46.20 | $39.89 | 2,352,324 |
| 2016-03-24 | $45.44 | $45.65 | $45.12 | $45.58 | $39.36 | 3,171,835 |
| 2016-03-23 | $45.82 | $46.01 | $45.61 | $45.86 | $39.60 | 2,590,043 |
| 2016-03-22 | $45.26 | $46.01 | $45.03 | $45.80 | $39.55 | 2,399,937 |
| 2016-03-21 | $45.65 | $45.94 | $45.07 | $45.39 | $39.19 | 2,676,659 |
| 2016-03-18 | $46.23 | $46.43 | $45.47 | $45.91 | $39.64 | 5,347,710 |
| 2016-03-17 | $45.11 | $46.29 | $44.79 | $46.13 | $39.83 | 3,041,582 |
| 2016-03-16 | $44.53 | $45.24 | $44.35 | $45.09 | $38.93 | 2,775,388 |
| 2016-03-15 | $44.31 | $44.65 | $44.13 | $44.64 | $38.54 | 2,000,270 |
| 2016-03-14 | $44.44 | $44.99 | $43.57 | $44.65 | $38.55 | 2,887,205 |
| 2016-03-11 | $44.14 | $44.74 | $44.02 | $44.71 | $38.60 | 2,395,098 |
| 2016-03-10 | $43.30 | $43.79 | $42.77 | $43.64 | $37.68 | 3,158,522 |
| 2016-03-09 | $43.29 | $43.52 | $42.80 | $43.21 | $37.31 | 2,170,217 |
| 2016-03-08 | $43.31 | $43.75 | $43.01 | $43.26 | $37.35 | 2,767,328 |
| 2016-03-07 | $43.36 | $44.08 | $43.32 | $43.87 | $37.88 | 2,216,319 |
| 2016-03-04 | $43.48 | $44.14 | $43.27 | $43.76 | $37.78 | 2,568,321 |
| 2016-03-03 | $43.40 | $43.57 | $42.99 | $43.38 | $37.46 | 2,812,331 |
| 2016-03-02 | $43.59 | $43.89 | $43.36 | $43.62 | $37.48 | 2,487,900 |
| 2016-03-01 | $42.50 | $43.65 | $42.45 | $43.59 | $37.46 | 2,786,982 |
| 2016-02-29 | $42.68 | $42.82 | $42.11 | $42.12 | $36.19 | 2,747,055 |
| 2016-02-26 | $43.06 | $43.33 | $42.59 | $42.83 | $36.80 | 2,384,957 |
| 2016-02-25 | $42.12 | $42.73 | $41.96 | $42.73 | $36.72 | 1,790,268 |
| 2016-02-24 | $41.23 | $42.04 | $40.98 | $41.90 | $36.00 | 1,677,431 |
| 2016-02-23 | $42.29 | $42.40 | $41.54 | $41.72 | $35.85 | 1,784,783 |
| 2016-02-22 | $42.30 | $42.52 | $42.10 | $42.50 | $36.52 | 1,893,241 |
| 2016-02-19 | $41.62 | $41.90 | $41.38 | $41.78 | $35.90 | 1,863,961 |
| 2016-02-18 | $41.90 | $41.99 | $41.55 | $41.77 | $35.89 | 1,827,416 |
| 2016-02-17 | $41.63 | $42.08 | $41.54 | $41.91 | $36.01 | 2,726,340 |
| 2016-02-16 | $41.45 | $41.57 | $40.63 | $41.17 | $35.38 | 2,773,524 |
| 2016-02-12 | $39.44 | $40.83 | $39.34 | $40.79 | $35.05 | 3,049,047 |
| 2016-02-11 | $38.45 | $39.02 | $38.38 | $38.63 | $33.19 | 3,604,187 |
| 2016-02-10 | $40.20 | $40.67 | $39.72 | $39.74 | $34.15 | 3,190,869 |
| 2016-02-09 | $39.03 | $40.28 | $38.85 | $40.00 | $34.37 | 4,875,627 |
| 2016-02-08 | $39.98 | $39.99 | $39.04 | $39.59 | $34.02 | 4,612,957 |
| 2016-02-05 | $40.77 | $42.30 | $40.43 | $40.54 | $34.83 | 6,164,662 |
| 2016-02-04 | $38.75 | $39.81 | $38.17 | $39.80 | $34.20 | 6,205,353 |
| 2016-02-03 | $39.54 | $39.68 | $38.06 | $38.94 | $33.46 | 3,332,056 |
| 2016-02-02 | $39.32 | $39.38 | $38.92 | $39.22 | $33.70 | 3,132,041 |
| 2016-02-01 | $39.87 | $40.10 | $39.61 | $39.89 | $34.28 | 2,360,745 |
| 2016-01-29 | $39.18 | $40.19 | $39.00 | $40.18 | $34.53 | 4,228,759 |
| 2016-01-28 | $39.05 | $39.08 | $38.37 | $38.90 | $33.43 | 1,933,969 |
| 2016-01-27 | $38.55 | $39.45 | $38.29 | $38.55 | $33.12 | 3,375,853 |
| 2016-01-26 | $38.04 | $38.83 | $38.04 | $38.60 | $33.17 | 2,852,298 |
| 2016-01-25 | $38.66 | $38.82 | $37.57 | $37.63 | $32.33 | 3,180,494 |
| 2016-01-22 | $38.74 | $38.93 | $38.34 | $38.71 | $33.26 | 3,063,618 |
| 2016-01-21 | $37.92 | $38.72 | $37.40 | $38.03 | $32.68 | 3,667,121 |
| 2016-01-20 | $38.42 | $38.45 | $36.54 | $37.87 | $32.54 | 6,079,372 |
| 2016-01-19 | $39.50 | $39.67 | $38.83 | $39.11 | $33.61 | 4,046,451 |
| 2016-01-15 | $39.09 | $39.70 | $38.61 | $39.08 | $33.58 | 4,889,243 |
| 2016-01-14 | $40.21 | $40.64 | $39.74 | $40.25 | $34.59 | 3,041,439 |
| 2016-01-13 | $42.01 | $42.01 | $40.03 | $40.09 | $34.45 | 3,554,695 |
| 2016-01-12 | $41.35 | $41.48 | $40.70 | $41.37 | $35.55 | 2,872,919 |
| 2016-01-11 | $40.94 | $41.14 | $40.32 | $40.92 | $35.16 | 3,427,272 |
| 2016-01-08 | $41.54 | $41.64 | $40.57 | $40.65 | $34.93 | 2,984,022 |
| 2016-01-07 | $41.27 | $41.85 | $41.01 | $41.20 | $35.40 | 3,526,271 |
| 2016-01-06 | $42.49 | $42.77 | $41.93 | $42.24 | $36.30 | 3,053,266 |
| 2016-01-05 | $42.77 | $43.59 | $42.61 | $43.37 | $37.27 | 3,356,136 |
| 2016-01-04 | $42.67 | $42.82 | $42.16 | $42.69 | $36.68 | 2,808,628 |
| 2015-12-31 | $43.54 | $44.17 | $43.40 | $43.46 | $37.34 | 1,450,843 |
| 2015-12-30 | $44.11 | $44.22 | $43.84 | $43.84 | $37.67 | 1,031,620 |
| 2015-12-29 | $43.88 | $44.16 | $43.70 | $44.11 | $37.90 | 1,682,817 |
| 2015-12-28 | $43.36 | $43.54 | $43.15 | $43.49 | $37.37 | 1,509,164 |
| 2015-12-24 | $43.35 | $43.85 | $43.35 | $43.66 | $37.52 | 865,563 |
| 2015-12-23 | $43.33 | $43.53 | $43.19 | $43.36 | $37.26 | 2,579,038 |
| 2015-12-22 | $42.75 | $43.31 | $42.43 | $43.26 | $37.17 | 2,871,675 |
| 2015-12-21 | $42.40 | $42.61 | $41.68 | $42.39 | $36.42 | 4,299,625 |
| 2015-12-18 | $42.99 | $43.21 | $42.07 | $42.11 | $36.18 | 5,040,100 |
| 2015-12-17 | $44.70 | $44.83 | $43.30 | $43.31 | $37.21 | 2,880,137 |
| 2015-12-16 | $44.52 | $44.89 | $43.63 | $44.58 | $38.31 | 2,860,705 |
| 2015-12-15 | $43.66 | $44.21 | $43.41 | $44.00 | $37.81 | 3,063,900 |
| 2015-12-14 | $43.96 | $44.11 | $42.85 | $43.22 | $37.14 | 3,867,467 |
| 2015-12-11 | $44.30 | $44.70 | $43.63 | $43.87 | $37.70 | 2,529,469 |
| 2015-12-10 | $45.11 | $45.46 | $44.89 | $45.00 | $38.67 | 2,280,499 |
| 2015-12-09 | $45.55 | $45.99 | $44.90 | $45.14 | $38.79 | 2,281,109 |
| 2015-12-08 | $45.95 | $46.25 | $45.75 | $45.84 | $39.39 | 2,003,627 |
| 2015-12-07 | $46.72 | $46.97 | $46.18 | $46.38 | $39.85 | 2,068,989 |
| 2015-12-04 | $45.51 | $46.87 | $45.43 | $46.71 | $40.14 | 2,873,867 |
| 2015-12-03 | $46.12 | $46.22 | $45.18 | $45.27 | $38.90 | 2,503,042 |
| 2015-12-02 | $46.26 | $46.39 | $45.86 | $45.96 | $39.49 | 2,316,453 |
| 2015-12-01 | $45.92 | $46.29 | $45.68 | $46.20 | $39.70 | 2,104,251 |
| 2015-11-30 | $45.57 | $45.89 | $45.15 | $45.64 | $39.22 | 2,689,653 |
| 2015-11-27 | $45.46 | $45.72 | $45.20 | $45.55 | $39.14 | 1,025,339 |
| 2015-11-25 | $45.70 | $45.82 | $45.41 | $45.52 | $38.93 | 1,915,498 |
| 2015-11-24 | $45.55 | $45.91 | $45.48 | $45.70 | $39.09 | 1,778,502 |
| 2015-11-23 | $45.85 | $46.21 | $45.72 | $45.85 | $39.22 | 2,082,392 |
| 2015-11-20 | $46.21 | $46.43 | $45.79 | $45.98 | $39.33 | 3,511,139 |
| 2015-11-19 | $45.90 | $46.17 | $45.78 | $46.02 | $39.36 | 2,010,949 |
| 2015-11-18 | $45.22 | $45.97 | $45.13 | $45.90 | $39.26 | 3,080,320 |
| 2015-11-17 | $46.02 | $46.20 | $45.48 | $45.54 | $38.95 | 2,522,821 |
| 2015-11-16 | $45.06 | $45.91 | $45.02 | $45.88 | $39.24 | 2,015,729 |
| 2015-11-13 | $45.58 | $45.85 | $45.08 | $45.14 | $38.61 | 3,442,195 |
| 2015-11-12 | $46.39 | $46.64 | $45.73 | $45.73 | $39.11 | 3,217,181 |
| 2015-11-11 | $47.46 | $47.60 | $46.73 | $46.74 | $39.98 | 2,212,132 |
| 2015-11-10 | $46.78 | $47.38 | $46.78 | $47.34 | $40.49 | 2,125,177 |
| 2015-11-09 | $47.58 | $47.66 | $46.69 | $46.88 | $40.10 | 2,292,915 |
| 2015-11-06 | $47.60 | $47.79 | $47.21 | $47.60 | $40.71 | 3,028,536 |
| 2015-11-05 | $46.54 | $46.96 | $46.54 | $46.90 | $40.11 | 1,579,769 |
| 2015-11-04 | $46.47 | $46.62 | $46.28 | $46.59 | $39.85 | 3,063,930 |
| 2015-11-03 | $46.58 | $46.92 | $46.41 | $46.50 | $39.77 | 3,446,589 |
| 2015-11-02 | $46.42 | $46.94 | $46.35 | $46.76 | $40.00 | 3,632,253 |
| 2015-10-30 | $47.03 | $47.20 | $46.25 | $46.26 | $39.57 | 4,526,047 |
| 2015-10-29 | $46.37 | $47.18 | $46.28 | $47.12 | $40.30 | 4,254,042 |
| 2015-10-28 | $44.99 | $46.44 | $44.89 | $46.42 | $39.70 | 4,906,971 |
| 2015-10-27 | $46.00 | $46.23 | $44.52 | $45.34 | $38.78 | 12,959,951 |
| 2015-10-26 | $49.16 | $49.25 | $48.55 | $48.81 | $41.75 | 2,853,109 |
| 2015-10-23 | $49.10 | $49.41 | $48.92 | $49.24 | $42.12 | 3,355,656 |
| 2015-10-22 | $48.70 | $49.21 | $48.68 | $48.78 | $41.72 | 2,779,560 |
| 2015-10-21 | $48.28 | $49.07 | $48.12 | $48.41 | $41.41 | 2,793,648 |
| 2015-10-20 | $47.59 | $48.43 | $47.46 | $48.08 | $41.12 | 4,070,324 |
| 2015-10-19 | $47.00 | $47.51 | $46.83 | $47.49 | $40.62 | 2,713,968 |
| 2015-10-16 | $47.23 | $47.28 | $46.80 | $47.14 | $40.32 | 1,915,324 |
| 2015-10-15 | $46.32 | $46.96 | $46.16 | $46.95 | $40.16 | 2,096,685 |
| 2015-10-14 | $46.42 | $46.61 | $45.83 | $45.88 | $39.24 | 1,846,145 |
| 2015-10-13 | $46.60 | $46.94 | $46.45 | $46.52 | $39.79 | 1,382,638 |
| 2015-10-12 | $46.86 | $46.96 | $46.67 | $46.86 | $40.08 | 1,521,161 |
| 2015-10-09 | $47.18 | $47.51 | $46.76 | $46.88 | $40.10 | 2,113,512 |
| 2015-10-08 | $46.67 | $47.12 | $46.55 | $47.11 | $40.29 | 1,965,242 |
| 2015-10-07 | $46.75 | $47.09 | $46.22 | $46.90 | $40.11 | 2,318,327 |
| 2015-10-06 | $46.52 | $46.91 | $46.30 | $46.54 | $39.81 | 2,462,574 |
| 2015-10-05 | $46.24 | $46.81 | $46.12 | $46.67 | $39.92 | 2,430,327 |
| 2015-10-02 | $44.82 | $45.91 | $44.69 | $45.91 | $39.27 | 2,770,557 |
| 2015-10-01 | $45.75 | $46.08 | $45.38 | $45.99 | $39.34 | 2,630,302 |
| 2015-09-30 | $45.62 | $45.83 | $45.06 | $45.78 | $39.16 | 4,361,038 |
| 2015-09-29 | $44.69 | $45.10 | $44.21 | $45.05 | $38.53 | 3,438,022 |
| 2015-09-28 | $45.12 | $45.17 | $44.24 | $44.47 | $38.04 | 2,726,073 |
| 2015-09-25 | $45.64 | $45.81 | $45.06 | $45.38 | $38.81 | 2,842,978 |
| 2015-09-24 | $43.91 | $45.18 | $43.86 | $45.10 | $38.58 | 4,516,429 |
| 2015-09-23 | $44.23 | $44.63 | $44.10 | $44.45 | $38.02 | 2,209,835 |
| 2015-09-22 | $44.13 | $44.32 | $43.81 | $44.12 | $37.74 | 2,473,237 |
| 2015-09-21 | $44.69 | $45.15 | $44.29 | $44.67 | $38.21 | 4,301,401 |
| 2015-09-18 | $44.86 | $45.07 | $44.23 | $44.32 | $37.91 | 7,420,706 |
| 2015-09-17 | $46.56 | $46.70 | $45.70 | $45.81 | $39.18 | 2,601,889 |
| 2015-09-16 | $46.16 | $46.65 | $46.01 | $46.51 | $39.78 | 3,038,233 |
| 2015-09-15 | $45.83 | $46.35 | $45.53 | $46.22 | $39.53 | 2,666,616 |
| 2015-09-14 | $45.93 | $45.93 | $45.44 | $45.56 | $38.97 | 1,762,046 |
| 2015-09-11 | $45.48 | $45.95 | $45.23 | $45.95 | $39.30 | 2,424,483 |
| 2015-09-10 | $45.08 | $46.11 | $45.07 | $45.81 | $39.18 | 2,794,698 |
| 2015-09-09 | $46.38 | $46.51 | $45.17 | $45.30 | $38.75 | 2,443,323 |
| 2015-09-08 | $45.63 | $45.94 | $45.15 | $45.90 | $39.26 | 2,429,690 |
| 2015-09-04 | $45.14 | $45.31 | $44.42 | $44.72 | $38.25 | 3,607,020 |
Hartford Financial Services Group Inc (HIG) News Headlines
.jpg)
.jpg)
Insurers’ LNG Support at Odds With Their Climate Ambition, Report Says
None
bloomberg.com Feb. 21, 2024.jpg)
Recent Hartford Financial Services Group Inc (HIG) News
.jpg)
.jpg)
Similar Companies to Hartford Financial Services Group Inc (HIG) in the Insurance-Diversified Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sun Life Financial Inc | SLF | Insurance-Diversified | Financial Services | 36,000 |
| American International Group Inc | AIG | Insurance-Diversified | Financial Services | 32,000 |
| Aegon N. V. | AEG | Insurance-Diversified | Financial Services | 19,000 |
| Waterdrop Inc | WDH | Insurance-Diversified | Financial Services | 16,000 |
| Old Republic International Corp | ORI | Insurance-Diversified | Financial Services | 10,867 |
| Principal Financial Group Inc | PFG | Insurance-Diversified | Financial Services | 9,600 |
| Hartford Financial Services Group Inc | HIG | Insurance-Diversified | Financial Services | 5,200 |
| Equitable Holdings Inc | EQH | Insurance-Diversified | Financial Services | 5,000 |
| Arch Capital Group Ltd | ACGL | Insurance-Diversified | Financial Services | 3,200 |
| Enstar Group Ltd | ESGR | Insurance-Diversified | Financial Services | 1,400 |