Henry Schein Inc (HSIC) Exchange: NASDAQ
Data as of May 2, 2025
$65.17 ($-1.06) -1.60%
Henry Schein Inc - Daily Information
Click for more stock information on Henry Schein Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $65.68 |
| Previous Close | $65.17 |
| High | $66.10 |
| Low | $64.31 |
| Adjusted Open | $65.68 |
| Previous Adjusted Close | $65.17 |
| Adjusted High | $66.10 |
| Adjusted Low | $64.31 |
About Henry Schein Inc (HSIC)
Henry Schein Inc (HSIC) is a provider of healthcare products and services primarily to office-based dental, animal, and medical practitioners. Founded in 1932 by Henry Schein and incorporated in Delaware, it has grown from a regional distributor of general medical supplies to the global leader in healthcare products. The company distributes more than 300,000 products, including drugs, vaccines, gloves, masks, laboratory supplies, capital equipment, and IT solutions, to over one million healthcare practitioners from its network of more than 1,200 sales and marketing centers worldwide.
Invest in Henry Schein Inc (HSIC)
Historical Stock Data for Henry Schein Inc (HSIC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $65.68 | $66.10 | $64.31 | $65.17 | $65.17 | 736,944 |
| 2025-04-24 | $65.65 | $66.46 | $64.68 | $66.23 | $66.23 | 1,924,754 |
| 2025-04-23 | $65.83 | $66.92 | $64.92 | $65.49 | $65.49 | 899,384 |
| 2025-04-22 | $63.71 | $64.63 | $63.34 | $64.54 | $64.54 | 772,480 |
| 2025-04-21 | $64.22 | $64.22 | $62.40 | $63.08 | $63.08 | 877,433 |
| 2025-04-17 | $63.60 | $64.78 | $63.14 | $64.73 | $64.73 | 1,390,004 |
| 2025-04-16 | $64.26 | $65.02 | $62.56 | $63.29 | $63.29 | 1,119,290 |
| 2025-04-15 | $65.50 | $65.61 | $63.74 | $64.28 | $64.28 | 1,325,713 |
| 2025-04-14 | $65.09 | $65.80 | $64.08 | $65.61 | $65.61 | 868,958 |
| 2025-04-11 | $63.56 | $66.50 | $62.01 | $64.46 | $64.46 | 1,060,380 |
| 2025-04-10 | $65.17 | $65.17 | $62.86 | $63.56 | $63.56 | 2,002,729 |
| 2025-04-09 | $62.50 | $66.35 | $60.56 | $66.16 | $66.16 | 2,805,224 |
| 2025-04-08 | $64.61 | $65.99 | $61.86 | $62.70 | $62.70 | 1,847,194 |
| 2025-04-07 | $63.12 | $65.64 | $61.89 | $64.31 | $64.31 | 2,594,625 |
| 2025-04-04 | $65.55 | $66.36 | $63.00 | $65.47 | $65.47 | 2,362,489 |
| 2025-04-03 | $68.51 | $69.22 | $66.12 | $66.59 | $66.59 | 1,250,182 |
| 2025-04-02 | $68.30 | $69.71 | $68.30 | $69.25 | $69.25 | 1,172,777 |
| 2025-04-01 | $68.55 | $69.54 | $67.91 | $69.07 | $69.07 | 1,243,207 |
| 2025-03-31 | $68.59 | $68.93 | $67.69 | $68.49 | $68.49 | 1,253,224 |
| 2025-03-28 | $69.24 | $69.84 | $68.55 | $68.62 | $68.62 | 1,028,798 |
| 2025-03-27 | $69.72 | $69.75 | $69.08 | $69.40 | $69.40 | 1,228,332 |
| 2025-03-26 | $69.45 | $70.15 | $69.05 | $69.75 | $69.75 | 922,242 |
| 2025-03-25 | $70.82 | $70.82 | $69.06 | $69.38 | $69.38 | 1,295,928 |
| 2025-03-24 | $70.14 | $70.81 | $69.67 | $70.76 | $70.76 | 780,046 |
| 2025-03-21 | $69.88 | $69.94 | $68.77 | $69.39 | $69.39 | 1,475,964 |
| 2025-03-20 | $70.65 | $71.42 | $70.36 | $70.45 | $70.45 | 1,151,604 |
| 2025-03-19 | $71.69 | $72.26 | $70.70 | $70.84 | $70.84 | 2,352,243 |
| 2025-03-18 | $71.60 | $72.09 | $71.20 | $72.00 | $72.00 | 832,415 |
| 2025-03-17 | $70.38 | $72.42 | $70.20 | $71.80 | $71.80 | 2,009,568 |
| 2025-03-14 | $69.89 | $70.73 | $69.47 | $70.58 | $70.58 | 1,443,065 |
| 2025-03-13 | $69.75 | $70.94 | $69.18 | $69.81 | $69.81 | 1,631,766 |
| 2025-03-12 | $72.73 | $72.92 | $69.90 | $69.94 | $69.94 | 1,561,905 |
| 2025-03-11 | $75.35 | $75.77 | $72.87 | $72.92 | $72.92 | 1,844,783 |
| 2025-03-10 | $74.37 | $77.83 | $73.65 | $75.45 | $75.45 | 3,053,590 |
| 2025-03-07 | $72.44 | $75.13 | $71.48 | $74.59 | $74.59 | 2,145,400 |
| 2025-03-06 | $71.07 | $73.06 | $70.42 | $72.96 | $72.96 | 2,575,089 |
| 2025-03-05 | $70.08 | $71.72 | $69.04 | $71.46 | $71.46 | 2,532,278 |
| 2025-03-04 | $70.31 | $70.95 | $69.51 | $70.31 | $70.31 | 2,361,474 |
| 2025-03-03 | $72.17 | $72.97 | $70.61 | $70.81 | $70.81 | 2,217,793 |
| 2025-02-28 | $72.23 | $72.70 | $71.56 | $72.17 | $72.17 | 11,190,766 |
| 2025-02-27 | $72.43 | $73.26 | $71.68 | $72.12 | $72.12 | 4,222,390 |
| 2025-02-26 | $75.88 | $76.43 | $72.23 | $72.55 | $72.55 | 3,903,405 |
| 2025-02-25 | $80.56 | $80.56 | $73.25 | $75.82 | $75.82 | 3,585,729 |
| 2025-02-24 | $77.14 | $78.23 | $76.51 | $77.64 | $77.64 | 3,517,554 |
| 2025-02-21 | $78.15 | $78.61 | $76.92 | $77.24 | $77.24 | 3,295,278 |
| 2025-02-20 | $78.00 | $78.69 | $77.38 | $78.05 | $78.05 | 1,103,682 |
| 2025-02-19 | $77.19 | $77.91 | $76.85 | $77.83 | $77.83 | 988,147 |
| 2025-02-18 | $75.57 | $77.70 | $75.57 | $77.63 | $77.63 | 2,573,709 |
| 2025-02-14 | $77.51 | $77.52 | $75.89 | $76.00 | $76.00 | 1,455,207 |
| 2025-02-13 | $77.39 | $78.11 | $77.22 | $77.62 | $77.62 | 1,507,784 |
| 2025-02-12 | $75.77 | $77.25 | $75.77 | $77.20 | $77.20 | 1,154,912 |
| 2025-02-11 | $77.99 | $78.86 | $76.88 | $77.48 | $77.48 | 1,267,948 |
| 2025-02-10 | $79.01 | $79.43 | $78.50 | $78.90 | $78.90 | 2,346,828 |
| 2025-02-07 | $79.71 | $80.10 | $78.68 | $79.00 | $79.00 | 1,141,263 |
| 2025-02-06 | $82.00 | $82.38 | $79.76 | $79.85 | $79.85 | 1,148,702 |
| 2025-02-05 | $80.98 | $82.49 | $80.79 | $81.91 | $81.91 | 1,315,857 |
| 2025-02-04 | $78.90 | $80.64 | $78.90 | $80.58 | $80.58 | 1,499,135 |
| 2025-02-03 | $78.64 | $80.52 | $78.57 | $79.57 | $79.57 | 2,921,732 |
| 2025-01-31 | $79.77 | $81.01 | $79.13 | $80.00 | $80.00 | 1,282,001 |
| 2025-01-30 | $80.46 | $80.93 | $79.33 | $80.03 | $80.03 | 2,350,518 |
| 2025-01-29 | $77.50 | $81.85 | $77.50 | $79.87 | $79.87 | 6,094,292 |
| 2025-01-28 | $76.84 | $77.00 | $75.77 | $76.10 | $76.10 | 1,017,405 |
| 2025-01-27 | $75.67 | $77.08 | $74.60 | $76.69 | $76.69 | 1,380,538 |
| 2025-01-24 | $74.34 | $75.08 | $72.74 | $74.97 | $74.97 | 814,666 |
| 2025-01-23 | $75.37 | $75.66 | $73.72 | $74.75 | $74.75 | 1,017,295 |
| 2025-01-22 | $73.52 | $75.07 | $73.21 | $74.78 | $74.78 | 985,689 |
| 2025-01-21 | $73.77 | $74.98 | $73.45 | $74.19 | $74.19 | 2,021,186 |
| 2025-01-17 | $72.23 | $73.55 | $71.44 | $73.22 | $73.22 | 1,073,957 |
| 2025-01-16 | $71.00 | $72.14 | $70.35 | $71.75 | $71.75 | 990,199 |
| 2025-01-15 | $72.34 | $72.44 | $70.87 | $71.15 | $71.15 | 981,737 |
| 2025-01-14 | $71.13 | $71.55 | $70.61 | $71.27 | $71.27 | 900,010 |
| 2025-01-13 | $69.64 | $71.03 | $69.10 | $70.70 | $70.70 | 608,596 |
| 2025-01-10 | $70.58 | $70.98 | $69.63 | $69.67 | $69.67 | 1,096,036 |
| 2025-01-08 | $71.61 | $71.84 | $70.18 | $71.06 | $71.06 | 901,094 |
| 2025-01-07 | $71.93 | $72.67 | $71.10 | $71.67 | $71.67 | 1,074,518 |
| 2025-01-06 | $71.59 | $72.57 | $70.82 | $71.76 | $71.76 | 1,297,663 |
| 2025-01-03 | $68.60 | $69.39 | $68.32 | $69.09 | $69.09 | 803,669 |
| 2025-01-02 | $69.68 | $69.86 | $67.86 | $68.55 | $68.55 | 885,277 |
| 2024-12-31 | $69.32 | $70.03 | $68.76 | $69.20 | $69.20 | 553,473 |
| 2024-12-30 | $70.10 | $70.10 | $68.84 | $69.17 | $69.17 | 655,266 |
| 2024-12-27 | $70.27 | $71.13 | $69.84 | $70.42 | $70.42 | 501,169 |
| 2024-12-26 | $70.00 | $72.54 | $69.76 | $70.97 | $70.97 | 851,469 |
| 2024-12-24 | $69.95 | $70.24 | $69.44 | $70.01 | $70.01 | 421,009 |
| 2024-12-23 | $69.59 | $70.75 | $69.46 | $70.06 | $70.06 | 1,111,918 |
| 2024-12-20 | $68.95 | $70.33 | $68.43 | $69.82 | $69.82 | 2,761,486 |
| 2024-12-19 | $70.15 | $70.61 | $68.47 | $68.95 | $68.95 | 1,522,418 |
| 2024-12-18 | $73.16 | $73.44 | $70.58 | $70.61 | $70.61 | 1,777,222 |
| 2024-12-17 | $75.25 | $75.45 | $73.13 | $73.18 | $73.18 | 1,507,180 |
| 2024-12-16 | $76.49 | $77.46 | $75.07 | $75.14 | $75.14 | 1,619,034 |
| 2024-12-13 | $77.22 | $77.23 | $75.71 | $76.60 | $76.60 | 1,850,698 |
| 2024-12-12 | $76.85 | $77.58 | $76.46 | $77.03 | $77.03 | 1,838,665 |
| 2024-12-11 | $75.41 | $78.35 | $74.73 | $76.85 | $76.85 | 1,962,528 |
| 2024-12-10 | $74.98 | $75.61 | $73.26 | $74.73 | $74.73 | 1,183,957 |
| 2024-12-09 | $73.03 | $76.12 | $72.37 | $74.98 | $74.98 | 1,728,313 |
| 2024-12-06 | $72.61 | $73.18 | $71.96 | $73.00 | $73.00 | 2,086,443 |
| 2024-12-05 | $74.49 | $74.65 | $71.94 | $72.49 | $72.49 | 1,382,407 |
| 2024-12-04 | $74.33 | $75.21 | $73.93 | $74.49 | $74.49 | 947,298 |
| 2024-12-03 | $76.08 | $76.39 | $74.94 | $75.21 | $75.21 | 1,449,944 |
| 2024-12-02 | $76.94 | $77.19 | $76.03 | $76.50 | $76.50 | 1,522,863 |
| 2024-11-29 | $77.72 | $77.99 | $77.00 | $77.05 | $77.05 | 608,569 |
| 2024-11-27 | $77.64 | $78.97 | $76.86 | $77.66 | $77.66 | 832,776 |
| 2024-11-26 | $76.55 | $77.37 | $75.26 | $77.28 | $77.28 | 2,207,686 |
| 2024-11-25 | $75.99 | $77.60 | $75.99 | $76.84 | $76.84 | 2,611,430 |
| 2024-11-22 | $74.00 | $75.20 | $73.25 | $75.08 | $75.08 | 3,384,464 |
| 2024-11-21 | $73.60 | $73.97 | $71.98 | $73.77 | $73.77 | 1,568,442 |
| 2024-11-20 | $74.93 | $75.49 | $72.79 | $73.73 | $73.73 | 3,170,765 |
| 2024-11-19 | $73.69 | $76.84 | $73.25 | $74.84 | $74.84 | 3,299,606 |
| 2024-11-18 | $68.88 | $75.80 | $68.72 | $73.89 | $73.89 | 3,565,872 |
| 2024-11-15 | $66.54 | $68.80 | $66.17 | $68.76 | $68.76 | 2,510,286 |
| 2024-11-14 | $67.69 | $67.78 | $66.50 | $66.54 | $66.54 | 1,480,004 |
| 2024-11-13 | $67.15 | $67.87 | $66.76 | $67.74 | $67.74 | 947,823 |
| 2024-11-12 | $67.84 | $68.53 | $67.33 | $67.46 | $67.46 | 943,788 |
| 2024-11-11 | $68.31 | $69.05 | $67.99 | $68.29 | $68.29 | 1,093,001 |
| 2024-11-08 | $69.20 | $69.38 | $67.91 | $68.00 | $68.00 | 871,840 |
| 2024-11-07 | $70.84 | $70.84 | $67.99 | $69.43 | $69.43 | 1,913,497 |
| 2024-11-06 | $71.00 | $71.35 | $69.42 | $70.01 | $70.01 | 3,119,692 |
| 2024-11-05 | $70.96 | $71.00 | $67.46 | $68.99 | $68.99 | 3,563,674 |
| 2024-11-04 | $71.00 | $72.48 | $70.45 | $72.33 | $72.33 | 2,236,717 |
| 2024-11-01 | $70.05 | $71.42 | $70.05 | $70.37 | $70.37 | 1,742,354 |
| 2024-10-31 | $70.74 | $71.15 | $70.15 | $70.23 | $70.23 | 1,141,681 |
| 2024-10-30 | $70.15 | $71.08 | $70.14 | $70.64 | $70.64 | 1,797,247 |
| 2024-10-29 | $70.60 | $71.58 | $70.07 | $70.38 | $70.38 | 1,536,195 |
| 2024-10-28 | $70.30 | $71.28 | $70.30 | $71.11 | $71.11 | 757,408 |
| 2024-10-25 | $70.99 | $71.20 | $69.65 | $70.00 | $70.00 | 742,601 |
| 2024-10-24 | $70.91 | $71.45 | $70.31 | $70.88 | $70.88 | 2,199,389 |
| 2024-10-23 | $70.98 | $71.23 | $69.63 | $70.22 | $70.22 | 1,859,137 |
| 2024-10-22 | $71.40 | $71.60 | $70.26 | $71.19 | $71.19 | 578,544 |
| 2024-10-21 | $72.19 | $72.53 | $71.37 | $71.59 | $71.59 | 735,470 |
| 2024-10-18 | $71.56 | $72.51 | $70.81 | $72.39 | $72.39 | 688,164 |
| 2024-10-17 | $71.63 | $72.21 | $71.11 | $71.67 | $71.67 | 721,820 |
| 2024-10-16 | $71.25 | $72.45 | $70.73 | $71.75 | $71.75 | 964,681 |
| 2024-10-15 | $70.87 | $72.13 | $70.16 | $71.10 | $71.10 | 1,631,639 |
| 2024-10-14 | $70.79 | $71.12 | $70.01 | $71.01 | $71.01 | 960,217 |
| 2024-10-11 | $70.26 | $71.01 | $70.13 | $70.53 | $70.53 | 2,704,159 |
| 2024-10-10 | $70.38 | $70.51 | $69.70 | $70.04 | $70.04 | 684,232 |
| 2024-10-09 | $70.23 | $71.13 | $70.03 | $70.51 | $70.51 | 666,744 |
| 2024-10-08 | $69.34 | $70.25 | $68.86 | $69.99 | $69.99 | 581,289 |
| 2024-10-07 | $70.19 | $70.69 | $69.20 | $69.30 | $69.30 | 918,935 |
| 2024-10-04 | $71.45 | $71.45 | $70.17 | $70.56 | $70.56 | 692,279 |
| 2024-10-03 | $70.88 | $71.44 | $69.70 | $70.54 | $70.54 | 1,172,836 |
| 2024-10-02 | $71.46 | $71.83 | $70.82 | $71.21 | $71.21 | 1,484,211 |
| 2024-10-01 | $72.39 | $72.82 | $70.98 | $71.94 | $71.94 | 987,565 |
| 2024-09-30 | $73.34 | $73.58 | $72.45 | $72.90 | $72.90 | 1,380,003 |
| 2024-09-27 | $71.42 | $73.62 | $71.21 | $73.22 | $73.22 | 2,482,453 |
| 2024-09-26 | $70.15 | $71.29 | $70.15 | $70.86 | $70.86 | 2,460,934 |
| 2024-09-25 | $70.88 | $70.88 | $69.15 | $69.83 | $69.83 | 1,304,986 |
| 2024-09-24 | $71.84 | $72.22 | $70.51 | $70.70 | $70.70 | 761,886 |
| 2024-09-23 | $71.44 | $72.54 | $71.27 | $71.63 | $71.63 | 2,979,247 |
| 2024-09-20 | $72.31 | $72.38 | $71.14 | $71.15 | $71.15 | 2,822,343 |
| 2024-09-19 | $73.25 | $73.66 | $72.35 | $72.54 | $72.54 | 1,887,463 |
| 2024-09-18 | $71.01 | $72.65 | $70.57 | $72.46 | $72.46 | 1,579,162 |
| 2024-09-17 | $70.39 | $71.89 | $70.02 | $71.24 | $71.24 | 1,742,368 |
| 2024-09-16 | $70.88 | $71.41 | $68.89 | $69.87 | $69.87 | 1,460,391 |
| 2024-09-13 | $68.57 | $71.31 | $68.46 | $70.38 | $70.38 | 1,339,611 |
| 2024-09-12 | $67.28 | $68.21 | $66.83 | $68.17 | $68.17 | 1,277,858 |
| 2024-09-11 | $67.35 | $67.35 | $65.32 | $67.05 | $67.05 | 3,377,713 |
| 2024-09-10 | $68.51 | $69.02 | $67.00 | $67.55 | $67.55 | 3,823,195 |
| 2024-09-09 | $68.98 | $69.58 | $67.72 | $68.89 | $68.89 | 1,586,907 |
| 2024-09-06 | $70.18 | $70.50 | $68.80 | $68.81 | $68.81 | 2,174,978 |
| 2024-09-05 | $69.69 | $70.23 | $68.62 | $69.86 | $69.86 | 1,249,173 |
| 2024-09-04 | $70.46 | $70.58 | $69.13 | $69.45 | $69.45 | 1,136,490 |
| 2024-09-03 | $70.39 | $71.05 | $70.25 | $70.46 | $70.46 | 1,741,098 |
| 2024-08-30 | $70.82 | $71.61 | $70.06 | $70.55 | $70.55 | 1,150,307 |
| 2024-08-29 | $71.17 | $71.67 | $70.39 | $70.82 | $70.82 | 1,876,121 |
| 2024-08-28 | $68.61 | $71.10 | $68.61 | $70.48 | $70.48 | 1,605,495 |
| 2024-08-27 | $70.82 | $72.30 | $70.46 | $72.16 | $72.16 | 3,025,727 |
| 2024-08-26 | $70.75 | $71.64 | $70.33 | $70.90 | $70.90 | 3,004,784 |
| 2024-08-23 | $70.17 | $71.44 | $69.49 | $70.82 | $70.82 | 833,575 |
| 2024-08-22 | $70.24 | $70.65 | $69.66 | $69.84 | $69.84 | 1,496,052 |
| 2024-08-21 | $69.25 | $69.91 | $69.06 | $69.87 | $69.87 | 2,961,020 |
| 2024-08-20 | $69.74 | $70.27 | $68.59 | $69.00 | $69.00 | 2,451,862 |
| 2024-08-19 | $69.82 | $70.57 | $69.72 | $69.82 | $69.82 | 958,262 |
| 2024-08-16 | $69.55 | $70.03 | $69.03 | $69.79 | $69.79 | 946,589 |
| 2024-08-15 | $69.33 | $70.11 | $68.99 | $69.78 | $69.78 | 1,711,363 |
| 2024-08-14 | $69.67 | $69.80 | $68.23 | $68.51 | $68.51 | 1,202,057 |
| 2024-08-13 | $68.10 | $69.90 | $67.53 | $69.44 | $69.44 | 1,179,832 |
| 2024-08-12 | $68.40 | $68.98 | $67.60 | $67.89 | $67.89 | 3,995,823 |
| 2024-08-09 | $68.06 | $69.76 | $67.88 | $68.94 | $68.94 | 2,399,686 |
| 2024-08-08 | $65.85 | $68.22 | $65.26 | $68.16 | $68.16 | 1,847,007 |
| 2024-08-07 | $64.81 | $68.61 | $64.81 | $65.77 | $65.77 | 3,485,212 |
| 2024-08-06 | $65.00 | $67.98 | $63.67 | $63.92 | $63.92 | 8,872,935 |
| 2024-08-05 | $72.33 | $72.87 | $68.57 | $69.56 | $69.56 | 3,213,323 |
| 2024-08-02 | $72.57 | $73.09 | $69.50 | $71.02 | $71.02 | 3,905,909 |
| 2024-08-01 | $72.43 | $73.04 | $71.74 | $72.78 | $72.78 | 2,275,886 |
| 2024-07-31 | $72.00 | $72.88 | $71.02 | $71.94 | $71.94 | 1,262,233 |
| 2024-07-30 | $71.47 | $72.70 | $71.25 | $72.44 | $72.44 | 1,082,314 |
| 2024-07-29 | $72.16 | $72.19 | $71.00 | $71.47 | $71.47 | 1,278,972 |
| 2024-07-26 | $71.23 | $72.44 | $71.19 | $72.31 | $72.31 | 1,079,397 |
| 2024-07-25 | $70.52 | $72.13 | $70.52 | $71.04 | $71.04 | 1,227,689 |
| 2024-07-24 | $70.29 | $71.00 | $69.84 | $70.29 | $70.29 | 1,425,823 |
| 2024-07-23 | $70.95 | $71.47 | $69.76 | $69.99 | $69.99 | 1,443,417 |
| 2024-07-22 | $71.61 | $72.63 | $70.48 | $70.95 | $70.95 | 1,627,910 |
| 2024-07-19 | $71.06 | $71.62 | $70.16 | $70.34 | $70.34 | 1,515,830 |
| 2024-07-18 | $70.70 | $73.36 | $70.57 | $70.67 | $70.67 | 1,895,665 |
| 2024-07-17 | $67.72 | $71.89 | $67.72 | $71.22 | $71.22 | 2,266,764 |
| 2024-07-16 | $65.94 | $67.83 | $65.84 | $67.59 | $67.59 | 1,606,427 |
| 2024-07-15 | $65.36 | $66.15 | $65.36 | $65.84 | $65.84 | 1,034,682 |
| 2024-07-12 | $65.14 | $65.48 | $64.78 | $65.15 | $65.15 | 1,402,742 |
| 2024-07-11 | $64.53 | $65.36 | $64.14 | $65.10 | $65.10 | 1,258,022 |
| 2024-07-10 | $64.47 | $64.56 | $63.91 | $64.19 | $64.19 | 691,496 |
| 2024-07-09 | $64.54 | $64.74 | $64.15 | $64.44 | $64.44 | 744,911 |
| 2024-07-08 | $65.23 | $65.72 | $64.63 | $64.75 | $64.75 | 595,132 |
| 2024-07-05 | $64.55 | $65.17 | $64.52 | $64.96 | $64.96 | 1,475,925 |
| 2024-07-03 | $65.79 | $65.93 | $64.77 | $64.79 | $64.79 | 702,880 |
| 2024-07-02 | $65.18 | $66.03 | $65.09 | $65.60 | $65.60 | 1,043,316 |
| 2024-07-01 | $64.45 | $65.45 | $64.20 | $65.11 | $65.11 | 1,886,648 |
| 2024-06-28 | $64.21 | $64.46 | $63.90 | $64.10 | $64.10 | 1,641,594 |
| 2024-06-27 | $64.64 | $64.99 | $63.71 | $64.09 | $64.09 | 927,040 |
| 2024-06-26 | $65.86 | $66.10 | $64.48 | $64.56 | $64.56 | 1,169,102 |
| 2024-06-25 | $67.04 | $67.23 | $65.98 | $66.10 | $66.10 | 824,054 |
| 2024-06-24 | $67.44 | $68.44 | $67.26 | $67.27 | $67.27 | 632,623 |
| 2024-06-21 | $66.78 | $67.61 | $66.20 | $67.26 | $67.26 | 1,600,121 |
| 2024-06-20 | $67.94 | $67.97 | $66.36 | $66.55 | $66.55 | 931,530 |
| 2024-06-18 | $66.35 | $69.99 | $66.11 | $68.28 | $68.28 | 1,524,512 |
| 2024-06-17 | $65.35 | $66.90 | $64.69 | $66.18 | $66.18 | 1,397,353 |
| 2024-06-14 | $65.79 | $66.25 | $65.22 | $65.80 | $65.80 | 730,253 |
| 2024-06-13 | $66.04 | $66.51 | $65.04 | $66.27 | $66.27 | 905,168 |
| 2024-06-12 | $66.86 | $67.00 | $66.08 | $66.41 | $66.41 | 1,013,580 |
| 2024-06-11 | $67.26 | $67.26 | $66.21 | $66.51 | $66.51 | 796,744 |
| 2024-06-10 | $67.94 | $68.32 | $67.26 | $67.42 | $67.42 | 875,035 |
| 2024-06-07 | $68.48 | $68.82 | $68.20 | $68.51 | $68.51 | 852,850 |
| 2024-06-06 | $69.47 | $70.12 | $67.82 | $68.60 | $68.60 | 1,141,810 |
| 2024-06-05 | $69.60 | $69.94 | $68.72 | $69.64 | $69.64 | 668,333 |
| 2024-06-04 | $69.63 | $70.13 | $69.28 | $69.64 | $69.64 | 633,262 |
| 2024-06-03 | $69.39 | $69.87 | $68.91 | $69.68 | $69.68 | 783,237 |
| 2024-05-31 | $69.30 | $69.84 | $68.60 | $69.34 | $69.34 | 2,304,039 |
| 2024-05-30 | $70.21 | $70.59 | $69.00 | $69.25 | $69.25 | 1,219,830 |
| 2024-05-29 | $70.44 | $70.49 | $69.52 | $70.14 | $70.14 | 738,098 |
| 2024-05-28 | $71.16 | $71.64 | $70.69 | $71.15 | $71.15 | 1,023,757 |
| 2024-05-24 | $71.90 | $72.15 | $70.91 | $71.72 | $71.72 | 458,504 |
| 2024-05-23 | $72.19 | $73.01 | $71.34 | $71.52 | $71.52 | 876,845 |
| 2024-05-22 | $73.25 | $73.77 | $72.32 | $72.38 | $72.38 | 571,179 |
| 2024-05-21 | $73.30 | $73.55 | $72.82 | $73.25 | $73.25 | 920,338 |
| 2024-05-20 | $74.56 | $74.60 | $73.20 | $73.47 | $73.47 | 800,946 |
| 2024-05-17 | $74.52 | $74.76 | $74.10 | $74.60 | $74.60 | 799,285 |
| 2024-05-16 | $75.00 | $75.20 | $74.33 | $74.33 | $74.33 | 720,763 |
| 2024-05-15 | $73.20 | $74.85 | $72.64 | $74.74 | $74.74 | 1,084,309 |
| 2024-05-14 | $73.80 | $74.33 | $72.39 | $72.77 | $72.77 | 1,252,945 |
| 2024-05-13 | $73.32 | $73.98 | $72.90 | $73.13 | $73.13 | 679,923 |
| 2024-05-10 | $73.38 | $73.76 | $72.65 | $73.31 | $73.31 | 850,463 |
| 2024-05-09 | $73.11 | $74.22 | $72.53 | $73.44 | $73.44 | 1,322,592 |
| 2024-05-08 | $71.53 | $73.71 | $70.90 | $72.76 | $72.76 | 1,875,896 |
| 2024-05-07 | $71.14 | $72.80 | $69.95 | $71.20 | $71.20 | 2,084,008 |
| 2024-05-06 | $68.45 | $68.90 | $67.89 | $68.53 | $68.53 | 1,390,498 |
| 2024-05-03 | $68.71 | $69.31 | $67.64 | $67.78 | $67.78 | 1,167,605 |
| 2024-05-02 | $68.87 | $69.34 | $67.97 | $68.60 | $68.60 | 1,318,897 |
| 2024-05-01 | $69.38 | $69.84 | $68.59 | $68.78 | $68.78 | 890,008 |
| 2024-04-30 | $72.48 | $72.58 | $69.17 | $69.28 | $69.28 | 1,720,426 |
| 2024-04-29 | $73.26 | $73.90 | $72.78 | $73.03 | $73.03 | 743,703 |
| 2024-04-26 | $72.78 | $73.76 | $72.42 | $73.13 | $73.13 | 722,374 |
| 2024-04-25 | $73.22 | $73.57 | $72.33 | $72.82 | $72.82 | 583,100 |
| 2024-04-24 | $72.42 | $73.40 | $72.17 | $73.21 | $73.21 | 824,051 |
| 2024-04-23 | $72.19 | $73.16 | $72.02 | $72.76 | $72.76 | 626,962 |
| 2024-04-22 | $70.95 | $72.32 | $70.95 | $72.04 | $72.04 | 837,456 |
| 2024-04-19 | $70.31 | $70.98 | $70.00 | $70.86 | $70.86 | 768,627 |
| 2024-04-18 | $70.34 | $70.37 | $69.48 | $69.97 | $69.97 | 745,157 |
| 2024-04-17 | $71.47 | $71.92 | $70.19 | $70.20 | $70.20 | 1,067,128 |
| 2024-04-16 | $70.72 | $71.41 | $70.53 | $71.22 | $71.22 | 1,033,644 |
| 2024-04-15 | $71.33 | $71.96 | $70.69 | $70.73 | $70.73 | 856,775 |
| 2024-04-12 | $71.26 | $71.57 | $70.21 | $71.01 | $71.01 | 989,207 |
| 2024-04-11 | $72.17 | $72.69 | $71.14 | $71.81 | $71.81 | 829,307 |
| 2024-04-10 | $72.28 | $72.78 | $71.67 | $71.86 | $71.86 | 891,621 |
| 2024-04-09 | $72.37 | $73.20 | $72.01 | $73.17 | $73.17 | 655,485 |
| 2024-04-08 | $72.37 | $73.29 | $72.15 | $72.47 | $72.47 | 1,020,862 |
| 2024-04-05 | $72.74 | $72.82 | $72.20 | $72.52 | $72.52 | 581,611 |
| 2024-04-04 | $73.92 | $74.02 | $72.72 | $72.89 | $72.89 | 780,164 |
| 2024-04-03 | $72.85 | $73.67 | $72.82 | $73.44 | $73.44 | 808,325 |
| 2024-04-02 | $73.83 | $74.69 | $73.00 | $73.07 | $73.07 | 870,858 |
| 2024-04-01 | $75.17 | $75.20 | $73.82 | $74.24 | $74.24 | 1,083,740 |
| 2024-03-28 | $75.15 | $76.15 | $74.64 | $75.52 | $75.52 | 1,014,939 |
| 2024-03-27 | $73.07 | $75.21 | $72.99 | $75.15 | $75.15 | 1,397,560 |
| 2024-03-26 | $72.72 | $73.33 | $72.69 | $72.88 | $72.88 | 1,231,100 |
| 2024-03-25 | $73.29 | $73.74 | $72.80 | $72.89 | $72.89 | 1,604,422 |
| 2024-03-22 | $73.96 | $74.25 | $72.56 | $73.12 | $73.12 | 1,627,007 |
| 2024-03-21 | $74.80 | $74.99 | $73.56 | $74.08 | $74.08 | 718,236 |
| 2024-03-20 | $74.73 | $74.91 | $74.14 | $74.78 | $74.78 | 793,751 |
| 2024-03-19 | $74.63 | $74.87 | $73.98 | $74.38 | $74.38 | 1,037,841 |
| 2024-03-18 | $74.37 | $74.48 | $73.58 | $74.18 | $74.18 | 937,142 |
| 2024-03-15 | $73.72 | $75.04 | $73.72 | $74.58 | $74.58 | 1,551,040 |
| 2024-03-14 | $75.24 | $75.50 | $73.98 | $74.39 | $74.39 | 1,246,756 |
| 2024-03-13 | $74.49 | $76.07 | $74.46 | $75.34 | $75.34 | 1,331,565 |
| 2024-03-12 | $75.08 | $75.08 | $74.19 | $74.42 | $74.42 | 977,548 |
| 2024-03-11 | $75.15 | $75.26 | $74.47 | $75.00 | $75.00 | 1,020,580 |
| 2024-03-08 | $75.51 | $75.97 | $74.70 | $74.76 | $74.76 | 852,919 |
| 2024-03-07 | $75.55 | $75.87 | $74.88 | $75.22 | $75.22 | 928,232 |
| 2024-03-06 | $75.78 | $76.33 | $74.39 | $75.33 | $75.33 | 1,423,412 |
| 2024-03-05 | $76.00 | $76.76 | $75.08 | $75.41 | $75.41 | 1,240,534 |
| 2024-03-04 | $76.50 | $77.30 | $76.23 | $76.79 | $76.79 | 1,009,127 |
| 2024-03-01 | $76.47 | $77.69 | $76.04 | $76.88 | $76.88 | 1,193,866 |
| 2024-02-29 | $76.80 | $77.24 | $76.14 | $76.47 | $76.47 | 1,661,773 |
| 2024-02-28 | $78.13 | $78.13 | $74.43 | $76.49 | $76.49 | 1,690,994 |
| 2024-02-27 | $79.71 | $82.63 | $75.41 | $77.85 | $77.85 | 2,605,997 |
| 2024-02-26 | $79.50 | $81.46 | $79.45 | $80.57 | $80.57 | 2,555,588 |
| 2024-02-23 | $77.18 | $81.21 | $76.83 | $79.86 | $79.86 | 3,240,349 |
| 2024-02-22 | $75.05 | $77.40 | $74.83 | $77.08 | $77.08 | 1,694,219 |
| 2024-02-21 | $75.22 | $76.36 | $74.49 | $75.09 | $75.09 | 905,751 |
| 2024-02-20 | $75.23 | $76.13 | $75.05 | $75.64 | $75.64 | 912,697 |
| 2024-02-16 | $75.40 | $75.88 | $74.99 | $75.65 | $75.65 | 658,764 |
| 2024-02-15 | $74.18 | $76.31 | $74.18 | $75.50 | $75.50 | 870,629 |
| 2024-02-14 | $73.61 | $73.78 | $72.81 | $73.68 | $73.68 | 881,766 |
| 2024-02-13 | $75.24 | $75.36 | $72.69 | $73.25 | $73.25 | 1,409,589 |
| 2024-02-12 | $73.80 | $75.77 | $73.80 | $75.73 | $75.73 | 596,594 |
| 2024-02-09 | $74.86 | $75.62 | $73.43 | $73.72 | $73.72 | 1,359,560 |
| 2024-02-08 | $73.43 | $75.20 | $72.98 | $74.90 | $74.90 | 1,757,495 |
| 2024-02-07 | $76.25 | $76.31 | $75.15 | $75.26 | $75.26 | 996,195 |
| 2024-02-06 | $75.39 | $76.33 | $75.10 | $76.09 | $76.09 | 920,557 |
| 2024-02-05 | $75.80 | $76.07 | $74.24 | $74.91 | $74.91 | 885,089 |
| 2024-02-02 | $75.52 | $76.69 | $75.31 | $76.14 | $76.14 | 1,090,937 |
| 2024-02-01 | $74.89 | $75.76 | $74.47 | $75.73 | $75.73 | 742,463 |
| 2024-01-31 | $75.24 | $75.48 | $74.72 | $74.84 | $74.84 | 988,539 |
| 2024-01-30 | $75.23 | $75.50 | $74.71 | $74.78 | $74.78 | 1,047,706 |
| 2024-01-29 | $74.25 | $75.24 | $73.85 | $75.23 | $75.23 | 697,300 |
| 2024-01-26 | $74.51 | $74.73 | $73.85 | $74.20 | $74.20 | 809,386 |
| 2024-01-25 | $73.32 | $74.19 | $73.32 | $74.04 | $74.04 | 713,190 |
| 2024-01-24 | $74.36 | $75.39 | $73.18 | $73.26 | $73.26 | 860,186 |
| 2024-01-23 | $74.84 | $75.27 | $74.00 | $74.20 | $74.20 | 817,679 |
| 2024-01-22 | $73.80 | $75.03 | $73.75 | $74.84 | $74.84 | 741,580 |
| 2024-01-19 | $74.56 | $75.04 | $73.89 | $74.04 | $74.04 | 872,073 |
| 2024-01-18 | $72.48 | $74.27 | $72.16 | $74.25 | $74.25 | 852,461 |
| 2024-01-17 | $73.02 | $74.47 | $72.15 | $72.58 | $72.58 | 1,426,103 |
| 2024-01-16 | $73.42 | $73.80 | $72.17 | $72.99 | $72.99 | 1,349,908 |
| 2024-01-12 | $74.18 | $74.70 | $73.56 | $73.76 | $73.76 | 716,719 |
| 2024-01-11 | $74.65 | $75.04 | $73.23 | $73.95 | $73.95 | 1,417,282 |
| 2024-01-10 | $74.97 | $75.98 | $74.58 | $74.73 | $74.73 | 1,333,273 |
| 2024-01-09 | $75.16 | $76.05 | $74.87 | $75.06 | $75.06 | 650,536 |
| 2024-01-08 | $74.00 | $75.43 | $74.00 | $75.39 | $75.39 | 748,381 |
| 2024-01-05 | $74.90 | $75.42 | $73.33 | $73.90 | $73.90 | 1,560,722 |
| 2024-01-04 | $74.74 | $75.02 | $73.83 | $74.80 | $74.80 | 916,106 |
| 2024-01-03 | $75.56 | $75.85 | $74.33 | $74.62 | $74.62 | 743,222 |
| 2024-01-02 | $75.20 | $76.33 | $75.00 | $75.56 | $75.56 | 975,039 |
| 2023-12-29 | $75.91 | $76.28 | $74.76 | $75.71 | $75.71 | 689,415 |
| 2023-12-28 | $75.92 | $76.64 | $75.89 | $76.06 | $76.06 | 664,414 |
| 2023-12-27 | $75.43 | $76.12 | $75.04 | $75.84 | $75.84 | 604,736 |
| 2023-12-26 | $74.73 | $75.48 | $74.62 | $75.42 | $75.42 | 514,438 |
| 2023-12-22 | $75.25 | $75.25 | $74.57 | $74.92 | $74.92 | 726,442 |
| 2023-12-21 | $73.78 | $75.04 | $73.48 | $74.99 | $74.99 | 1,119,732 |
| 2023-12-20 | $74.26 | $74.81 | $73.39 | $73.40 | $73.40 | 557,425 |
| 2023-12-19 | $73.89 | $74.61 | $73.17 | $74.12 | $74.12 | 1,601,460 |
| 2023-12-18 | $74.78 | $74.95 | $73.41 | $73.75 | $73.75 | 1,186,064 |
| 2023-12-15 | $74.57 | $75.50 | $74.12 | $74.15 | $74.15 | 2,340,641 |
| 2023-12-14 | $74.32 | $75.44 | $73.46 | $75.26 | $75.26 | 1,973,810 |
| 2023-12-13 | $72.25 | $74.12 | $72.00 | $74.03 | $74.03 | 1,382,077 |
| 2023-12-12 | $72.81 | $73.31 | $72.04 | $72.29 | $72.29 | 1,167,798 |
| 2023-12-11 | $71.72 | $72.17 | $70.35 | $71.41 | $71.41 | 923,654 |
| 2023-12-08 | $71.60 | $72.31 | $71.50 | $71.91 | $71.91 | 1,143,798 |
| 2023-12-07 | $70.70 | $72.53 | $70.17 | $71.54 | $71.54 | 1,494,425 |
| 2023-12-06 | $69.89 | $70.99 | $69.10 | $70.62 | $70.62 | 1,473,082 |
| 2023-12-05 | $69.06 | $70.38 | $68.77 | $69.88 | $69.88 | 1,013,546 |
| 2023-12-04 | $69.40 | $70.01 | $68.82 | $69.31 | $69.31 | 1,207,009 |
| 2023-12-01 | $66.84 | $69.84 | $66.81 | $69.54 | $69.54 | 1,741,853 |
| 2023-11-30 | $66.63 | $66.82 | $65.22 | $66.73 | $66.73 | 2,684,455 |
| 2023-11-29 | $66.92 | $67.53 | $66.26 | $66.66 | $66.66 | 1,393,075 |
| 2023-11-28 | $67.87 | $68.23 | $67.33 | $67.41 | $67.41 | 931,731 |
| 2023-11-27 | $69.52 | $69.80 | $67.97 | $67.98 | $67.98 | 1,219,021 |
| 2023-11-24 | $69.10 | $69.80 | $69.05 | $69.67 | $69.67 | 227,252 |
| 2023-11-22 | $69.29 | $69.83 | $68.80 | $69.40 | $69.40 | 499,803 |
| 2023-11-21 | $68.66 | $69.42 | $68.46 | $68.92 | $68.92 | 685,006 |
| 2023-11-20 | $68.89 | $69.13 | $68.30 | $68.61 | $68.61 | 621,547 |
| 2023-11-17 | $69.15 | $69.43 | $68.64 | $68.75 | $68.75 | 1,006,080 |
| 2023-11-16 | $67.71 | $69.02 | $67.71 | $68.76 | $68.76 | 1,115,319 |
| 2023-11-15 | $68.99 | $69.63 | $67.49 | $67.59 | $67.59 | 1,581,125 |
| 2023-11-14 | $68.07 | $69.07 | $66.70 | $68.90 | $68.90 | 2,178,615 |
| 2023-11-13 | $64.86 | $69.06 | $64.11 | $67.50 | $67.50 | 3,374,458 |
| 2023-11-10 | $63.75 | $64.34 | $63.11 | $64.07 | $64.07 | 2,083,030 |
| 2023-11-09 | $63.43 | $64.26 | $62.12 | $62.16 | $62.16 | 792,825 |
| 2023-11-08 | $63.32 | $64.18 | $63.09 | $63.43 | $63.43 | 1,120,090 |
| 2023-11-07 | $62.50 | $63.11 | $62.05 | $62.96 | $62.96 | 1,393,642 |
| 2023-11-06 | $62.77 | $63.47 | $62.51 | $62.63 | $62.63 | 1,333,474 |
| 2023-11-03 | $62.41 | $63.05 | $62.00 | $62.40 | $62.40 | 1,978,418 |
| 2023-11-02 | $62.50 | $62.54 | $60.01 | $61.89 | $61.89 | 2,698,619 |
| 2023-11-01 | $64.94 | $65.31 | $63.29 | $64.07 | $64.07 | 1,411,296 |
| 2023-10-31 | $66.53 | $67.01 | $64.77 | $64.98 | $64.98 | 2,077,867 |
| 2023-10-30 | $66.51 | $67.00 | $65.36 | $66.15 | $66.15 | 907,635 |
| 2023-10-27 | $66.62 | $66.76 | $65.56 | $66.41 | $66.41 | 832,868 |
| 2023-10-26 | $67.25 | $67.27 | $65.95 | $66.51 | $66.51 | 906,831 |
| 2023-10-25 | $67.05 | $67.85 | $66.45 | $67.77 | $67.77 | 1,106,279 |
| 2023-10-24 | $67.45 | $67.95 | $67.20 | $67.30 | $67.30 | 761,150 |
| 2023-10-23 | $68.18 | $68.62 | $67.14 | $67.41 | $67.41 | 898,425 |
| 2023-10-20 | $68.86 | $68.99 | $68.05 | $68.31 | $68.31 | 1,207,169 |
| 2023-10-19 | $70.49 | $70.57 | $68.00 | $68.75 | $68.75 | 1,670,804 |
| 2023-10-18 | $71.48 | $71.54 | $70.62 | $70.67 | $70.67 | 1,026,515 |
| 2023-10-17 | $71.90 | $72.23 | $71.06 | $71.35 | $71.35 | 842,561 |
| 2023-10-16 | $71.35 | $72.56 | $70.17 | $71.80 | $71.80 | 1,805,310 |
| 2023-10-13 | $72.61 | $73.61 | $72.49 | $73.35 | $73.35 | 584,837 |
| 2023-10-12 | $73.64 | $73.64 | $72.06 | $72.56 | $72.56 | 743,514 |
| 2023-10-11 | $74.12 | $74.35 | $72.75 | $73.44 | $73.44 | 686,806 |
| 2023-10-10 | $74.08 | $74.80 | $73.81 | $74.20 | $74.20 | 636,755 |
| 2023-10-09 | $74.10 | $74.27 | $73.67 | $74.01 | $74.01 | 443,603 |
| 2023-10-06 | $73.55 | $74.90 | $73.36 | $74.36 | $74.36 | 639,167 |
| 2023-10-05 | $74.01 | $74.36 | $73.10 | $73.66 | $73.66 | 929,089 |
| 2023-10-04 | $73.31 | $74.32 | $72.81 | $74.16 | $74.16 | 946,199 |
| 2023-10-03 | $73.03 | $74.27 | $72.96 | $73.03 | $73.03 | 1,132,793 |
| 2023-10-02 | $74.16 | $74.23 | $72.54 | $73.30 | $73.30 | 918,371 |
| 2023-09-29 | $74.36 | $74.52 | $73.86 | $74.25 | $74.25 | 1,030,537 |
| 2023-09-28 | $73.34 | $74.37 | $73.34 | $74.25 | $74.25 | 814,108 |
| 2023-09-27 | $74.54 | $74.75 | $73.00 | $73.26 | $73.26 | 924,351 |
| 2023-09-26 | $73.71 | $74.76 | $73.45 | $74.52 | $74.52 | 680,822 |
| 2023-09-25 | $72.92 | $73.80 | $72.68 | $73.75 | $73.75 | 437,589 |
| 2023-09-22 | $73.62 | $73.79 | $73.01 | $73.11 | $73.11 | 564,739 |
| 2023-09-21 | $74.29 | $74.38 | $73.68 | $73.69 | $73.69 | 537,148 |
| 2023-09-20 | $74.22 | $75.50 | $74.14 | $74.47 | $74.47 | 752,839 |
| 2023-09-19 | $73.93 | $74.45 | $73.44 | $73.86 | $73.86 | 599,615 |
| 2023-09-18 | $74.25 | $74.66 | $73.78 | $74.06 | $74.06 | 555,213 |
| 2023-09-15 | $74.29 | $75.31 | $74.08 | $74.41 | $74.41 | 1,190,380 |
| 2023-09-14 | $73.70 | $74.74 | $73.70 | $74.45 | $74.45 | 669,230 |
| 2023-09-13 | $74.76 | $74.88 | $73.11 | $73.21 | $73.21 | 674,403 |
| 2023-09-12 | $74.12 | $75.21 | $73.98 | $74.82 | $74.82 | 583,792 |
| 2023-09-11 | $74.00 | $74.79 | $73.79 | $74.28 | $74.28 | 597,970 |
| 2023-09-08 | $74.30 | $74.59 | $73.78 | $73.88 | $73.88 | 558,017 |
| 2023-09-07 | $74.29 | $74.66 | $73.51 | $74.19 | $74.19 | 1,288,382 |
| 2023-09-06 | $74.50 | $74.67 | $73.90 | $74.12 | $74.12 | 799,807 |
| 2023-09-05 | $76.17 | $76.65 | $74.74 | $74.80 | $74.80 | 674,172 |
| 2023-09-01 | $76.88 | $77.08 | $76.07 | $76.35 | $76.35 | 505,447 |
| 2023-08-31 | $77.53 | $77.71 | $76.40 | $76.54 | $76.54 | 1,439,089 |
| 2023-08-30 | $78.23 | $78.23 | $76.86 | $77.50 | $77.50 | 698,845 |
| 2023-08-29 | $78.00 | $78.45 | $77.72 | $78.33 | $78.33 | 657,289 |
| 2023-08-28 | $77.05 | $78.20 | $76.64 | $77.99 | $77.99 | 617,150 |
| 2023-08-25 | $76.34 | $77.31 | $76.22 | $76.85 | $76.85 | 569,050 |
| 2023-08-24 | $76.25 | $77.28 | $76.19 | $76.20 | $76.20 | 552,942 |
| 2023-08-23 | $76.44 | $76.92 | $76.02 | $76.27 | $76.27 | 685,148 |
| 2023-08-22 | $76.43 | $77.23 | $76.07 | $76.25 | $76.25 | 531,733 |
| 2023-08-21 | $76.53 | $76.99 | $76.20 | $76.44 | $76.44 | 512,711 |
| 2023-08-18 | $76.20 | $77.29 | $76.09 | $76.52 | $76.52 | 3,285,384 |
| 2023-08-17 | $75.57 | $76.77 | $75.57 | $76.47 | $76.47 | 836,458 |
| 2023-08-16 | $75.66 | $76.38 | $75.66 | $75.79 | $75.79 | 483,548 |
| 2023-08-15 | $76.74 | $77.01 | $75.60 | $75.83 | $75.83 | 704,953 |
| 2023-08-14 | $76.46 | $77.26 | $76.31 | $77.10 | $77.10 | 447,279 |
| 2023-08-11 | $76.21 | $77.13 | $75.98 | $76.65 | $76.65 | 597,372 |
| 2023-08-10 | $77.49 | $77.83 | $76.33 | $76.46 | $76.46 | 1,103,713 |
| 2023-08-09 | $75.80 | $77.91 | $75.61 | $77.42 | $77.42 | 1,260,626 |
| 2023-08-08 | $75.68 | $76.92 | $75.41 | $75.94 | $75.94 | 1,224,216 |
| 2023-08-07 | $79.15 | $79.49 | $74.48 | $75.87 | $75.87 | 1,367,260 |
| 2023-08-04 | $77.83 | $78.72 | $77.69 | $78.09 | $78.09 | 1,073,974 |
| 2023-08-03 | $79.69 | $79.92 | $78.27 | $78.31 | $78.31 | 815,351 |
| 2023-08-02 | $78.69 | $79.83 | $78.51 | $79.71 | $79.71 | 837,689 |
| 2023-08-01 | $78.70 | $79.61 | $78.70 | $78.82 | $78.82 | 656,643 |
| 2023-07-31 | $79.59 | $79.69 | $78.55 | $78.79 | $78.79 | 759,645 |
| 2023-07-28 | $80.28 | $80.28 | $78.88 | $79.67 | $79.67 | 745,572 |
| 2023-07-27 | $79.96 | $80.60 | $79.34 | $79.45 | $79.45 | 692,535 |
| 2023-07-26 | $80.09 | $80.36 | $79.25 | $79.82 | $79.82 | 539,127 |
| 2023-07-25 | $79.38 | $80.28 | $79.17 | $80.14 | $80.14 | 461,442 |
| 2023-07-24 | $80.12 | $80.12 | $78.67 | $79.41 | $79.41 | 1,132,680 |
| 2023-07-21 | $80.18 | $80.46 | $79.67 | $79.92 | $79.92 | 718,702 |
| 2023-07-20 | $80.26 | $80.55 | $79.52 | $79.91 | $79.91 | 768,500 |
| 2023-07-19 | $79.26 | $80.58 | $77.58 | $79.46 | $79.46 | 2,002,546 |
| 2023-07-18 | $80.01 | $80.63 | $78.81 | $79.24 | $79.24 | 746,964 |
| 2023-07-17 | $79.97 | $80.51 | $79.36 | $80.23 | $80.23 | 723,124 |
| 2023-07-14 | $82.23 | $82.27 | $80.11 | $80.39 | $80.39 | 798,660 |
| 2023-07-13 | $81.65 | $82.32 | $81.24 | $82.07 | $82.07 | 496,587 |
| 2023-07-12 | $82.32 | $82.62 | $81.49 | $81.53 | $81.53 | 438,846 |
| 2023-07-11 | $80.14 | $81.78 | $80.14 | $81.73 | $81.73 | 784,760 |
| 2023-07-10 | $78.50 | $80.97 | $78.49 | $80.04 | $80.04 | 896,780 |
| 2023-07-07 | $78.82 | $79.26 | $78.54 | $78.66 | $78.66 | 963,105 |
| 2023-07-06 | $78.64 | $79.10 | $77.95 | $78.81 | $78.81 | 590,559 |
| 2023-07-05 | $79.39 | $79.80 | $79.04 | $79.43 | $79.43 | 550,909 |
| 2023-07-03 | $80.26 | $80.41 | $79.39 | $79.51 | $79.51 | 549,125 |
| 2023-06-30 | $80.97 | $81.40 | $80.57 | $81.10 | $81.10 | 940,134 |
| 2023-06-29 | $79.94 | $80.91 | $79.83 | $80.90 | $80.90 | 644,799 |
| 2023-06-28 | $80.13 | $80.13 | $79.40 | $79.94 | $79.94 | 943,366 |
| 2023-06-27 | $79.44 | $80.24 | $79.10 | $80.13 | $80.13 | 714,573 |
| 2023-06-26 | $78.94 | $80.05 | $78.79 | $79.73 | $79.73 | 599,253 |
| 2023-06-23 | $79.52 | $80.06 | $78.68 | $78.90 | $78.90 | 1,117,729 |
| 2023-06-22 | $79.72 | $80.06 | $78.25 | $79.71 | $79.71 | 798,059 |
| 2023-06-21 | $78.51 | $80.21 | $78.51 | $79.68 | $79.68 | 1,228,837 |
| 2023-06-20 | $77.43 | $78.33 | $77.10 | $77.89 | $77.89 | 1,022,544 |
| 2023-06-16 | $76.21 | $78.50 | $75.89 | $78.02 | $78.02 | 2,580,722 |
| 2023-06-15 | $74.98 | $75.93 | $74.65 | $75.79 | $75.79 | 789,033 |
| 2023-06-14 | $76.45 | $76.50 | $74.53 | $74.81 | $74.81 | 749,037 |
| 2023-06-13 | $75.56 | $76.19 | $75.33 | $76.01 | $76.01 | 849,784 |
| 2023-06-12 | $75.00 | $75.67 | $74.70 | $75.54 | $75.54 | 684,357 |
| 2023-06-09 | $74.94 | $75.31 | $74.52 | $74.86 | $74.86 | 561,896 |
| 2023-06-08 | $75.18 | $75.92 | $73.97 | $74.94 | $74.94 | 714,824 |
| 2023-06-07 | $75.51 | $75.86 | $75.01 | $75.26 | $75.26 | 664,779 |
| 2023-06-06 | $75.11 | $75.53 | $74.54 | $75.37 | $75.37 | 536,159 |
| 2023-06-05 | $74.13 | $75.53 | $73.67 | $75.26 | $75.26 | 835,579 |
| 2023-06-02 | $73.76 | $74.67 | $73.50 | $74.42 | $74.42 | 773,706 |
| 2023-06-01 | $74.28 | $74.28 | $73.21 | $73.43 | $73.43 | 781,142 |
| 2023-05-31 | $73.89 | $74.70 | $72.88 | $73.90 | $73.90 | 1,359,387 |
| 2023-05-30 | $74.61 | $74.91 | $73.81 | $74.12 | $74.12 | 488,882 |
| 2023-05-26 | $74.93 | $75.97 | $74.35 | $74.92 | $74.92 | 555,659 |
| 2023-05-25 | $75.16 | $75.40 | $74.31 | $75.08 | $75.08 | 615,066 |
| 2023-05-24 | $75.12 | $76.38 | $74.79 | $75.56 | $75.56 | 972,061 |
| 2023-05-23 | $77.25 | $77.66 | $76.68 | $76.85 | $76.85 | 929,784 |
| 2023-05-22 | $76.87 | $77.84 | $76.01 | $77.46 | $77.46 | 722,577 |
| 2023-05-19 | $76.93 | $77.40 | $76.55 | $76.92 | $76.92 | 863,299 |
| 2023-05-18 | $76.10 | $76.82 | $75.73 | $76.55 | $76.55 | 612,425 |
| 2023-05-17 | $77.21 | $77.70 | $76.17 | $76.53 | $76.53 | 820,323 |
| 2023-05-16 | $77.68 | $78.39 | $76.46 | $77.09 | $77.09 | 852,502 |
| 2023-05-15 | $76.57 | $78.27 | $76.51 | $78.21 | $78.21 | 980,078 |
| 2023-05-12 | $77.00 | $77.02 | $75.93 | $76.43 | $76.43 | 674,011 |
| 2023-05-11 | $75.84 | $77.34 | $74.84 | $76.93 | $76.93 | 1,021,578 |
| 2023-05-10 | $75.26 | $76.33 | $74.69 | $76.22 | $76.22 | 1,649,067 |
| 2023-05-09 | $78.24 | $78.43 | $73.84 | $74.83 | $74.83 | 2,623,334 |
| 2023-05-08 | $79.25 | $80.05 | $79.15 | $79.80 | $79.80 | 1,040,839 |
| 2023-05-05 | $79.77 | $81.59 | $79.16 | $79.75 | $79.75 | 551,680 |
| 2023-05-04 | $79.79 | $80.38 | $77.82 | $79.13 | $79.13 | 664,721 |
| 2023-05-03 | $80.71 | $81.59 | $79.94 | $80.01 | $80.01 | 520,672 |
| 2023-05-02 | $81.90 | $82.17 | $79.46 | $80.48 | $80.48 | 866,399 |
| 2023-05-01 | $80.81 | $82.61 | $80.81 | $82.40 | $82.40 | 930,779 |
| 2023-04-28 | $81.05 | $81.62 | $80.43 | $80.81 | $80.81 | 744,186 |
| 2023-04-27 | $81.21 | $81.66 | $80.36 | $81.19 | $81.19 | 702,078 |
| 2023-04-26 | $83.15 | $83.15 | $81.17 | $81.21 | $81.21 | 892,606 |
| 2023-04-25 | $84.70 | $85.39 | $83.28 | $83.63 | $83.63 | 744,218 |
| 2023-04-24 | $84.57 | $85.25 | $84.46 | $85.07 | $85.07 | 730,136 |
| 2023-04-21 | $83.29 | $84.80 | $83.29 | $84.65 | $84.65 | 719,124 |
| 2023-04-20 | $82.77 | $83.05 | $82.58 | $83.01 | $83.01 | 453,769 |
| 2023-04-19 | $82.66 | $83.15 | $82.04 | $82.95 | $82.95 | 551,868 |
| 2023-04-18 | $83.23 | $83.50 | $82.60 | $82.70 | $82.70 | 795,775 |
| 2023-04-17 | $82.40 | $83.03 | $82.30 | $82.85 | $82.85 | 504,621 |
| 2023-04-14 | $82.64 | $83.15 | $82.19 | $82.43 | $82.43 | 485,976 |
| 2023-04-13 | $82.27 | $82.74 | $81.98 | $82.57 | $82.57 | 811,444 |
| 2023-04-12 | $85.65 | $85.65 | $82.03 | $82.17 | $82.17 | 1,062,481 |
| 2023-04-11 | $83.91 | $85.75 | $83.91 | $85.22 | $85.22 | 939,398 |
| 2023-04-10 | $84.34 | $84.64 | $83.32 | $83.89 | $83.89 | 615,900 |
| 2023-04-06 | $84.21 | $84.86 | $83.65 | $84.73 | $84.73 | 890,739 |
| 2023-04-05 | $82.64 | $84.00 | $82.40 | $83.98 | $83.98 | 936,954 |
| 2023-04-04 | $82.12 | $82.54 | $81.77 | $82.49 | $82.49 | 883,987 |
| 2023-04-03 | $81.54 | $82.04 | $81.19 | $81.83 | $81.83 | 941,428 |
| 2023-03-31 | $80.33 | $81.63 | $80.31 | $81.54 | $81.54 | 667,466 |
| 2023-03-30 | $80.05 | $80.71 | $80.04 | $80.12 | $80.12 | 639,599 |
| 2023-03-29 | $79.85 | $80.37 | $79.44 | $79.75 | $79.75 | 481,355 |
| 2023-03-28 | $79.32 | $80.14 | $78.68 | $79.65 | $79.65 | 454,130 |
| 2023-03-27 | $80.10 | $80.99 | $79.52 | $79.64 | $79.64 | 619,808 |
| 2023-03-24 | $78.13 | $79.25 | $78.04 | $79.17 | $79.17 | 660,642 |
| 2023-03-23 | $78.35 | $79.10 | $77.46 | $78.13 | $78.13 | 754,926 |
| 2023-03-22 | $80.21 | $80.55 | $78.40 | $78.45 | $78.45 | 596,397 |
| 2023-03-21 | $79.23 | $80.50 | $79.08 | $80.24 | $80.24 | 687,773 |
| 2023-03-20 | $77.43 | $79.00 | $77.42 | $78.82 | $78.82 | 649,666 |
| 2023-03-17 | $78.37 | $78.37 | $76.93 | $77.27 | $77.27 | 1,253,732 |
| 2023-03-16 | $76.85 | $78.73 | $76.85 | $78.15 | $78.15 | 744,184 |
| 2023-03-15 | $76.66 | $78.06 | $76.41 | $77.49 | $77.49 | 1,229,562 |
| 2023-03-14 | $78.19 | $79.00 | $77.22 | $77.77 | $77.77 | 1,027,487 |
| 2023-03-13 | $76.79 | $77.69 | $76.26 | $77.56 | $77.56 | 915,452 |
| 2023-03-10 | $77.47 | $78.13 | $76.51 | $77.04 | $77.04 | 959,238 |
| 2023-03-09 | $78.07 | $78.30 | $76.90 | $77.25 | $77.25 | 772,287 |
| 2023-03-08 | $77.45 | $78.02 | $77.31 | $77.81 | $77.81 | 827,550 |
| 2023-03-07 | $78.78 | $79.00 | $77.62 | $77.65 | $77.65 | 708,383 |
| 2023-03-06 | $78.47 | $79.12 | $78.05 | $78.56 | $78.56 | 893,187 |
| 2023-03-03 | $78.30 | $78.96 | $77.47 | $78.90 | $78.90 | 565,529 |
| 2023-03-02 | $77.07 | $78.03 | $76.55 | $77.89 | $77.89 | 617,037 |
| 2023-03-01 | $77.78 | $78.52 | $76.96 | $77.75 | $77.75 | 971,338 |
| 2023-02-28 | $78.22 | $79.47 | $78.07 | $78.31 | $78.31 | 1,161,812 |
| 2023-02-27 | $81.58 | $82.38 | $77.93 | $78.36 | $78.36 | 1,376,467 |
| 2023-02-24 | $80.85 | $81.28 | $80.08 | $80.82 | $80.82 | 852,874 |
| 2023-02-23 | $81.76 | $82.75 | $81.32 | $81.52 | $81.52 | 701,113 |
| 2023-02-22 | $82.25 | $82.71 | $81.56 | $81.79 | $81.79 | 773,751 |
| 2023-02-21 | $82.54 | $82.96 | $81.41 | $82.00 | $82.00 | 908,659 |
| 2023-02-17 | $82.36 | $83.94 | $82.18 | $83.14 | $83.14 | 1,630,336 |
| 2023-02-16 | $86.26 | $86.92 | $81.68 | $82.82 | $82.82 | 2,609,539 |
| 2023-02-15 | $88.17 | $89.00 | $87.92 | $88.64 | $88.64 | 1,113,528 |
| 2023-02-14 | $87.34 | $89.60 | $87.34 | $88.98 | $88.98 | 1,033,723 |
| 2023-02-13 | $88.08 | $89.42 | $87.80 | $88.82 | $88.82 | 1,148,659 |
| 2023-02-10 | $85.43 | $86.68 | $85.30 | $86.08 | $86.08 | 722,169 |
| 2023-02-09 | $86.74 | $87.38 | $85.45 | $85.76 | $85.76 | 773,882 |
| 2023-02-08 | $86.73 | $87.65 | $86.09 | $86.74 | $86.74 | 538,141 |
| 2023-02-07 | $85.62 | $87.51 | $85.33 | $87.14 | $87.14 | 884,202 |
| 2023-02-06 | $86.86 | $87.67 | $85.82 | $86.23 | $86.23 | 843,512 |
| 2023-02-03 | $88.47 | $89.10 | $86.44 | $86.76 | $86.76 | 797,673 |
| 2023-02-02 | $87.11 | $89.72 | $86.49 | $89.08 | $89.08 | 1,376,633 |
| 2023-02-01 | $85.94 | $87.84 | $85.68 | $87.06 | $87.06 | 1,099,915 |
| 2023-01-31 | $85.45 | $86.16 | $85.09 | $86.15 | $86.15 | 891,593 |
| 2023-01-30 | $85.96 | $86.35 | $85.15 | $85.29 | $85.29 | 1,309,928 |
| 2023-01-27 | $85.19 | $86.51 | $84.59 | $86.14 | $86.14 | 827,764 |
| 2023-01-26 | $83.69 | $85.84 | $83.69 | $85.51 | $85.51 | 1,175,045 |
| 2023-01-25 | $80.16 | $83.79 | $80.10 | $83.75 | $83.75 | 977,774 |
| 2023-01-24 | $81.28 | $81.70 | $80.48 | $80.75 | $80.75 | 651,465 |
| 2023-01-23 | $81.04 | $82.32 | $80.70 | $81.28 | $81.28 | 483,206 |
| 2023-01-20 | $80.49 | $81.09 | $80.27 | $80.86 | $80.86 | 611,464 |
| 2023-01-19 | $79.98 | $80.55 | $78.84 | $80.22 | $80.22 | 760,809 |
| 2023-01-18 | $80.83 | $81.31 | $80.23 | $80.32 | $80.32 | 754,803 |
| 2023-01-17 | $80.53 | $81.04 | $80.23 | $80.86 | $80.86 | 1,003,432 |
| 2023-01-13 | $79.34 | $80.48 | $79.09 | $80.37 | $80.37 | 677,806 |
| 2023-01-12 | $80.93 | $81.01 | $79.24 | $79.51 | $79.51 | 864,583 |
| 2023-01-11 | $80.49 | $80.89 | $79.84 | $80.62 | $80.62 | 792,702 |
| 2023-01-10 | $80.69 | $80.79 | $79.38 | $79.97 | $79.97 | 699,024 |
| 2023-01-09 | $81.81 | $82.25 | $80.25 | $80.53 | $80.53 | 723,380 |
| 2023-01-06 | $80.82 | $81.86 | $80.08 | $81.61 | $81.61 | 636,234 |
| 2023-01-05 | $81.98 | $82.47 | $79.47 | $80.03 | $80.03 | 1,172,606 |
| 2023-01-04 | $80.02 | $82.77 | $80.02 | $82.39 | $82.39 | 1,026,393 |
| 2023-01-03 | $79.65 | $80.24 | $78.70 | $79.60 | $79.60 | 814,976 |
| 2022-12-30 | $80.15 | $80.37 | $79.23 | $79.87 | $79.87 | 573,179 |
| 2022-12-29 | $79.63 | $80.89 | $79.63 | $80.61 | $80.61 | 475,112 |
| 2022-12-28 | $80.87 | $80.98 | $79.37 | $79.46 | $79.46 | 407,578 |
| 2022-12-27 | $80.55 | $81.24 | $80.16 | $80.53 | $80.53 | 416,688 |
| 2022-12-23 | $80.27 | $80.64 | $79.73 | $80.64 | $80.64 | 440,356 |
| 2022-12-22 | $80.51 | $80.65 | $79.37 | $80.54 | $80.54 | 743,920 |
| 2022-12-21 | $80.71 | $81.25 | $80.17 | $81.01 | $81.01 | 1,001,039 |
| 2022-12-20 | $80.39 | $81.06 | $79.95 | $80.57 | $80.57 | 746,258 |
| 2022-12-19 | $80.67 | $81.79 | $80.61 | $80.69 | $80.69 | 885,948 |
| 2022-12-16 | $81.38 | $81.80 | $79.83 | $80.66 | $80.66 | 2,273,728 |
| 2022-12-15 | $82.17 | $82.81 | $81.61 | $82.11 | $82.11 | 917,268 |
| 2022-12-14 | $83.02 | $83.88 | $81.33 | $83.17 | $83.17 | 1,090,383 |
| 2022-12-13 | $83.74 | $84.35 | $82.55 | $83.28 | $83.28 | 950,579 |
| 2022-12-12 | $81.01 | $81.97 | $80.39 | $81.95 | $81.95 | 854,341 |
| 2022-12-09 | $80.82 | $81.91 | $79.88 | $81.20 | $81.20 | 776,308 |
| 2022-12-08 | $81.63 | $82.03 | $80.96 | $81.32 | $81.32 | 776,845 |
| 2022-12-07 | $80.91 | $81.88 | $80.54 | $81.40 | $81.40 | 572,138 |
| 2022-12-06 | $81.33 | $81.79 | $80.19 | $80.64 | $80.64 | 821,497 |
| 2022-12-05 | $82.58 | $83.04 | $81.38 | $81.47 | $81.47 | 912,487 |
| 2022-12-02 | $82.31 | $83.52 | $80.79 | $83.29 | $83.29 | 861,398 |
| 2022-12-01 | $81.59 | $83.12 | $80.24 | $82.95 | $82.95 | 1,418,203 |
| 2022-11-30 | $80.37 | $80.93 | $79.09 | $80.92 | $80.92 | 2,122,971 |
| 2022-11-29 | $80.22 | $81.12 | $80.00 | $80.60 | $80.60 | 826,576 |
| 2022-11-28 | $81.15 | $81.51 | $80.06 | $80.28 | $80.28 | 711,911 |
| 2022-11-25 | $80.64 | $81.90 | $80.21 | $81.44 | $81.44 | 382,742 |
| 2022-11-23 | $79.93 | $80.86 | $79.78 | $80.40 | $80.40 | 992,197 |
| 2022-11-22 | $79.52 | $80.27 | $78.36 | $80.00 | $80.00 | 952,874 |
| 2022-11-21 | $78.70 | $80.40 | $78.70 | $79.11 | $79.11 | 993,221 |
| 2022-11-18 | $79.95 | $80.68 | $78.63 | $78.91 | $78.91 | 3,008,663 |
| 2022-11-17 | $78.56 | $79.37 | $78.02 | $79.20 | $79.20 | 995,473 |
| 2022-11-16 | $79.35 | $79.92 | $78.53 | $79.12 | $79.12 | 1,238,674 |
| 2022-11-15 | $78.46 | $80.14 | $78.36 | $79.35 | $79.35 | 1,227,212 |
| 2022-11-14 | $78.16 | $79.16 | $77.80 | $77.83 | $77.83 | 1,318,609 |
| 2022-11-11 | $77.68 | $79.61 | $77.01 | $78.63 | $78.63 | 1,004,846 |
| 2022-11-10 | $76.08 | $77.54 | $75.69 | $77.32 | $77.32 | 1,515,895 |
| 2022-11-09 | $73.40 | $75.24 | $72.96 | $74.43 | $74.43 | 1,363,252 |
| 2022-11-08 | $74.07 | $74.94 | $73.17 | $73.82 | $73.82 | 909,958 |
| 2022-11-07 | $72.80 | $74.62 | $72.64 | $74.25 | $74.25 | 939,592 |
| 2022-11-04 | $71.25 | $72.77 | $70.74 | $72.69 | $72.69 | 1,281,548 |
| 2022-11-03 | $69.17 | $71.69 | $68.04 | $71.05 | $71.05 | 1,220,185 |
| 2022-11-02 | $71.45 | $71.62 | $69.52 | $69.68 | $69.68 | 1,653,202 |
| 2022-11-01 | $68.59 | $73.52 | $68.23 | $71.74 | $71.74 | 2,283,982 |
| 2022-10-31 | $69.62 | $70.00 | $66.46 | $68.46 | $68.46 | 2,397,971 |
| 2022-10-28 | $70.27 | $70.74 | $69.63 | $70.13 | $70.13 | 1,549,057 |
| 2022-10-27 | $70.00 | $71.07 | $69.78 | $70.09 | $70.09 | 1,761,520 |
| 2022-10-26 | $70.48 | $72.08 | $70.37 | $71.17 | $71.17 | 1,145,304 |
| 2022-10-25 | $70.19 | $70.52 | $69.53 | $69.67 | $69.67 | 1,121,002 |
| 2022-10-24 | $70.76 | $71.71 | $70.20 | $70.31 | $70.31 | 1,057,771 |
| 2022-10-21 | $67.19 | $70.46 | $66.98 | $70.24 | $70.24 | 1,129,094 |
| 2022-10-20 | $67.94 | $68.13 | $67.36 | $67.67 | $67.67 | 549,302 |
| 2022-10-19 | $68.37 | $68.60 | $67.47 | $67.68 | $67.68 | 748,362 |
| 2022-10-18 | $69.08 | $69.64 | $68.11 | $68.44 | $68.44 | 537,078 |
| 2022-10-17 | $67.00 | $68.00 | $66.90 | $67.70 | $67.70 | 860,721 |
| 2022-10-14 | $67.80 | $68.15 | $66.69 | $66.89 | $66.89 | 790,162 |
| 2022-10-13 | $65.37 | $67.80 | $64.75 | $67.34 | $67.34 | 970,755 |
| 2022-10-12 | $67.39 | $67.62 | $65.32 | $65.74 | $65.74 | 1,537,336 |
| 2022-10-11 | $67.49 | $68.57 | $66.90 | $68.00 | $68.00 | 636,060 |
| 2022-10-10 | $68.00 | $68.17 | $67.18 | $67.55 | $67.55 | 616,024 |
| 2022-10-07 | $68.45 | $68.66 | $67.25 | $67.55 | $67.55 | 576,199 |
| 2022-10-06 | $69.59 | $69.97 | $68.90 | $69.18 | $69.18 | 742,150 |
| 2022-10-05 | $69.75 | $70.33 | $69.34 | $69.91 | $69.91 | 697,215 |
| 2022-10-04 | $68.37 | $70.21 | $68.37 | $70.14 | $70.14 | 831,500 |
| 2022-10-03 | $66.47 | $68.54 | $65.79 | $68.07 | $68.07 | 905,806 |
| 2022-09-30 | $66.83 | $67.23 | $65.52 | $65.77 | $65.77 | 944,455 |
| 2022-09-29 | $66.68 | $66.85 | $66.01 | $66.55 | $66.55 | 871,676 |
| 2022-09-28 | $66.52 | $67.28 | $66.04 | $66.93 | $66.93 | 701,590 |
| 2022-09-27 | $67.07 | $67.63 | $65.80 | $66.12 | $66.12 | 796,520 |
| 2022-09-26 | $66.93 | $67.41 | $66.67 | $66.88 | $66.88 | 853,190 |
| 2022-09-23 | $67.93 | $68.00 | $66.45 | $67.34 | $67.34 | 992,408 |
| 2022-09-22 | $69.07 | $69.07 | $68.00 | $68.00 | $68.00 | 860,915 |
| 2022-09-21 | $70.49 | $71.11 | $69.03 | $69.07 | $69.07 | 775,379 |
| 2022-09-20 | $71.43 | $71.59 | $69.27 | $70.17 | $70.17 | 1,158,885 |
| 2022-09-19 | $71.46 | $72.10 | $71.01 | $72.04 | $72.04 | 681,346 |
| 2022-09-16 | $71.84 | $71.93 | $71.04 | $71.70 | $71.70 | 1,194,551 |
| 2022-09-15 | $72.16 | $72.59 | $71.62 | $71.93 | $71.93 | 625,806 |
| 2022-09-14 | $72.66 | $72.85 | $71.46 | $72.06 | $72.06 | 722,234 |
| 2022-09-13 | $73.72 | $73.76 | $72.35 | $72.59 | $72.59 | 511,471 |
| 2022-09-12 | $74.78 | $75.51 | $74.17 | $74.85 | $74.85 | 497,381 |
| 2022-09-09 | $73.88 | $74.48 | $73.28 | $74.30 | $74.30 | 552,512 |
| 2022-09-08 | $71.90 | $73.42 | $71.90 | $73.34 | $73.34 | 541,228 |
| 2022-09-07 | $70.61 | $72.68 | $70.61 | $72.31 | $72.31 | 649,380 |
| 2022-09-06 | $71.25 | $71.69 | $70.73 | $70.98 | $70.98 | 519,612 |
| 2022-09-02 | $72.94 | $73.05 | $71.07 | $71.26 | $71.26 | 651,245 |
| 2022-09-01 | $72.78 | $72.92 | $71.70 | $72.69 | $72.69 | 714,727 |
| 2022-08-31 | $73.71 | $73.93 | $73.04 | $73.41 | $73.41 | 1,053,635 |
| 2022-08-30 | $74.10 | $74.10 | $73.14 | $73.42 | $73.42 | 810,870 |
| 2022-08-29 | $73.38 | $74.53 | $72.87 | $74.11 | $74.11 | 759,440 |
| 2022-08-26 | $75.35 | $75.35 | $73.35 | $73.39 | $73.39 | 981,095 |
| 2022-08-25 | $74.17 | $75.13 | $73.77 | $75.11 | $75.11 | 687,976 |
| 2022-08-24 | $74.73 | $74.73 | $73.64 | $74.17 | $74.17 | 593,578 |
| 2022-08-23 | $75.62 | $75.78 | $74.40 | $74.65 | $74.65 | 878,069 |
| 2022-08-22 | $75.85 | $75.90 | $75.29 | $75.82 | $75.82 | 879,357 |
| 2022-08-19 | $75.78 | $76.59 | $75.38 | $76.41 | $76.41 | 1,015,713 |
| 2022-08-18 | $75.84 | $76.32 | $75.21 | $76.05 | $76.05 | 758,947 |
| 2022-08-17 | $76.00 | $76.31 | $74.83 | $74.89 | $74.89 | 560,079 |
| 2022-08-16 | $77.74 | $77.75 | $75.99 | $76.45 | $76.45 | 764,590 |
| 2022-08-15 | $77.24 | $77.62 | $76.43 | $77.60 | $77.60 | 801,241 |
| 2022-08-12 | $76.78 | $77.66 | $76.70 | $77.52 | $77.52 | 498,142 |
| 2022-08-11 | $76.22 | $77.68 | $76.22 | $76.72 | $76.72 | 530,373 |
| 2022-08-10 | $75.94 | $76.63 | $75.66 | $76.03 | $76.03 | 752,688 |
| 2022-08-09 | $76.50 | $77.03 | $75.33 | $75.42 | $75.42 | 697,728 |
| 2022-08-08 | $76.37 | $76.42 | $75.52 | $76.34 | $76.34 | 957,360 |
| 2022-08-05 | $73.89 | $75.47 | $73.56 | $75.38 | $75.38 | 659,650 |
| 2022-08-04 | $74.76 | $75.72 | $73.90 | $74.15 | $74.15 | 1,256,041 |
| 2022-08-03 | $75.70 | $76.51 | $74.44 | $74.54 | $74.54 | 1,283,822 |
| 2022-08-02 | $77.00 | $77.31 | $74.55 | $75.51 | $75.51 | 1,818,015 |
| 2022-08-01 | $77.88 | $79.04 | $77.80 | $78.39 | $78.39 | 1,069,981 |
| 2022-07-29 | $78.45 | $79.00 | $78.12 | $78.83 | $78.83 | 716,238 |
| 2022-07-28 | $77.91 | $78.98 | $77.33 | $78.71 | $78.71 | 754,797 |
| 2022-07-27 | $77.25 | $78.91 | $76.53 | $77.74 | $77.74 | 871,976 |
| 2022-07-26 | $77.54 | $78.01 | $77.17 | $77.56 | $77.56 | 424,679 |
| 2022-07-25 | $76.93 | $77.84 | $76.88 | $77.42 | $77.42 | 457,361 |
| 2022-07-22 | $78.41 | $78.75 | $76.64 | $77.04 | $77.04 | 799,928 |
| 2022-07-21 | $77.37 | $77.97 | $76.49 | $77.94 | $77.94 | 780,174 |
| 2022-07-20 | $78.20 | $78.51 | $76.72 | $78.00 | $78.00 | 800,794 |
| 2022-07-19 | $77.46 | $78.38 | $77.25 | $77.95 | $77.95 | 603,404 |
| 2022-07-18 | $76.71 | $77.25 | $76.27 | $76.59 | $76.59 | 606,658 |
| 2022-07-15 | $76.08 | $76.93 | $75.86 | $76.53 | $76.53 | 545,422 |
| 2022-07-14 | $74.43 | $75.55 | $74.30 | $75.19 | $75.19 | 571,299 |
| 2022-07-13 | $75.41 | $76.31 | $74.80 | $75.56 | $75.56 | 513,436 |
| 2022-07-12 | $76.25 | $77.39 | $75.92 | $76.22 | $76.22 | 509,421 |
| 2022-07-11 | $76.26 | $77.08 | $76.26 | $76.55 | $76.55 | 402,042 |
| 2022-07-08 | $77.12 | $77.66 | $76.65 | $76.88 | $76.88 | 524,190 |
| 2022-07-07 | $76.82 | $77.43 | $76.52 | $77.00 | $77.00 | 556,983 |
| 2022-07-06 | $76.26 | $76.72 | $75.47 | $76.30 | $76.30 | 780,852 |
| 2022-07-05 | $76.21 | $77.09 | $74.12 | $76.15 | $76.15 | 876,179 |
| 2022-07-01 | $76.44 | $77.22 | $75.01 | $77.11 | $77.11 | 897,083 |
| 2022-06-30 | $76.83 | $77.73 | $76.00 | $76.74 | $76.74 | 1,498,085 |
| 2022-06-29 | $77.35 | $78.59 | $76.73 | $77.65 | $77.65 | 1,052,090 |
| 2022-06-28 | $78.07 | $78.60 | $75.90 | $76.02 | $76.02 | 1,612,107 |
| 2022-06-27 | $77.56 | $78.05 | $76.39 | $78.02 | $78.02 | 923,597 |
| 2022-06-24 | $76.22 | $77.84 | $75.07 | $77.29 | $77.29 | 985,937 |
| 2022-06-23 | $75.57 | $76.03 | $74.83 | $75.76 | $75.76 | 694,982 |
| 2022-06-22 | $74.49 | $75.55 | $74.00 | $75.26 | $75.26 | 840,582 |
| 2022-06-21 | $74.79 | $75.56 | $73.85 | $74.53 | $74.53 | 818,750 |
| 2022-06-17 | $73.67 | $74.92 | $73.26 | $73.90 | $73.90 | 1,384,986 |
| 2022-06-16 | $73.92 | $74.61 | $72.00 | $73.17 | $73.17 | 1,212,764 |
| 2022-06-15 | $75.46 | $76.23 | $74.44 | $74.97 | $74.97 | 1,252,931 |
| 2022-06-14 | $77.21 | $77.54 | $74.36 | $75.00 | $75.00 | 1,281,479 |
| 2022-06-13 | $80.12 | $80.99 | $78.34 | $78.82 | $78.82 | 637,701 |
| 2022-06-10 | $80.96 | $82.05 | $80.37 | $81.43 | $81.43 | 493,038 |
| 2022-06-09 | $83.57 | $83.93 | $82.23 | $82.24 | $82.24 | 505,097 |
| 2022-06-08 | $85.06 | $85.08 | $83.20 | $83.49 | $83.49 | 433,527 |
| 2022-06-07 | $83.69 | $85.54 | $83.57 | $85.34 | $85.34 | 435,208 |
| 2022-06-06 | $84.10 | $84.86 | $83.76 | $84.16 | $84.16 | 331,024 |
| 2022-06-03 | $84.89 | $84.90 | $83.22 | $84.17 | $84.17 | 360,245 |
| 2022-06-02 | $84.42 | $85.08 | $82.70 | $84.98 | $84.98 | 697,943 |
| 2022-06-01 | $86.67 | $86.67 | $81.62 | $84.28 | $84.28 | 1,063,245 |
| 2022-05-31 | $85.58 | $86.03 | $84.54 | $85.64 | $85.64 | 1,143,595 |
| 2022-05-27 | $85.62 | $86.05 | $85.29 | $85.96 | $85.96 | 521,380 |
| 2022-05-26 | $85.56 | $86.16 | $85.18 | $85.62 | $85.62 | 512,318 |
| 2022-05-25 | $84.15 | $85.55 | $83.70 | $85.18 | $85.18 | 450,853 |
| 2022-05-24 | $84.77 | $85.50 | $83.03 | $83.94 | $83.94 | 699,712 |
| 2022-05-23 | $84.43 | $84.95 | $83.02 | $84.72 | $84.72 | 687,449 |
| 2022-05-20 | $83.30 | $83.90 | $81.76 | $83.45 | $83.45 | 780,785 |
| 2022-05-19 | $83.03 | $83.79 | $82.15 | $82.87 | $82.87 | 715,497 |
| 2022-05-18 | $85.76 | $87.28 | $83.41 | $83.71 | $83.71 | 720,352 |
| 2022-05-17 | $84.77 | $86.58 | $84.55 | $86.42 | $86.42 | 634,649 |
| 2022-05-16 | $83.89 | $84.67 | $83.20 | $84.21 | $84.21 | 700,356 |
| 2022-05-13 | $85.29 | $86.03 | $83.33 | $83.51 | $83.51 | 998,201 |
| 2022-05-12 | $84.32 | $85.10 | $83.21 | $84.75 | $84.75 | 1,024,958 |
| 2022-05-11 | $85.84 | $87.24 | $84.51 | $84.53 | $84.53 | 914,850 |
| 2022-05-10 | $85.00 | $85.65 | $83.07 | $84.56 | $84.56 | 1,274,605 |
| 2022-05-09 | $84.89 | $85.98 | $84.28 | $85.00 | $85.00 | 1,173,623 |
| 2022-05-06 | $82.97 | $85.92 | $82.66 | $85.76 | $85.76 | 1,930,200 |
| 2022-05-05 | $86.06 | $86.38 | $83.16 | $83.44 | $83.44 | 1,293,464 |
| 2022-05-04 | $82.44 | $86.48 | $82.00 | $86.42 | $86.42 | 1,216,870 |
| 2022-05-03 | $81.52 | $83.95 | $80.87 | $82.08 | $82.08 | 1,453,976 |
| 2022-05-02 | $81.07 | $81.58 | $79.47 | $80.45 | $80.45 | 1,302,010 |
| 2022-04-29 | $82.27 | $83.17 | $80.88 | $81.10 | $81.10 | 1,266,029 |
| 2022-04-28 | $84.22 | $84.79 | $82.08 | $83.37 | $83.37 | 1,253,554 |
| 2022-04-27 | $85.48 | $86.17 | $83.89 | $84.04 | $84.04 | 857,068 |
| 2022-04-26 | $87.04 | $87.11 | $85.32 | $85.36 | $85.36 | 873,330 |
| 2022-04-25 | $87.15 | $88.15 | $86.22 | $87.99 | $87.99 | 430,443 |
| 2022-04-22 | $90.01 | $90.11 | $87.22 | $87.29 | $87.29 | 608,905 |
| 2022-04-21 | $91.18 | $91.69 | $90.46 | $90.77 | $90.77 | 445,139 |
| 2022-04-20 | $89.20 | $91.57 | $88.95 | $91.06 | $91.06 | 668,527 |
| 2022-04-19 | $88.75 | $90.36 | $88.20 | $88.92 | $88.92 | 882,762 |
| 2022-04-18 | $91.06 | $91.83 | $89.85 | $90.14 | $90.14 | 501,047 |
| 2022-04-14 | $92.01 | $92.68 | $91.27 | $91.36 | $91.36 | 519,089 |
| 2022-04-13 | $91.00 | $92.23 | $91.00 | $91.96 | $91.96 | 597,401 |
| 2022-04-12 | $90.05 | $91.50 | $89.95 | $91.04 | $91.04 | 918,608 |
| 2022-04-11 | $90.19 | $91.34 | $89.90 | $90.21 | $90.21 | 1,151,719 |
| 2022-04-08 | $89.82 | $90.47 | $89.04 | $90.40 | $90.40 | 891,954 |
| 2022-04-07 | $88.42 | $89.70 | $88.16 | $89.52 | $89.52 | 825,616 |
| 2022-04-06 | $87.14 | $89.96 | $87.14 | $88.71 | $88.71 | 1,099,769 |
| 2022-04-05 | $87.56 | $88.30 | $86.75 | $87.14 | $87.14 | 593,730 |
| 2022-04-04 | $89.04 | $89.38 | $87.35 | $87.71 | $87.71 | 781,733 |
| 2022-04-01 | $88.04 | $89.40 | $87.30 | $89.34 | $89.34 | 1,000,021 |
| 2022-03-31 | $88.14 | $88.46 | $87.14 | $87.19 | $87.19 | 719,135 |
| 2022-03-30 | $88.86 | $88.95 | $87.40 | $87.85 | $87.85 | 494,634 |
| 2022-03-29 | $88.79 | $89.48 | $87.93 | $88.73 | $88.73 | 806,421 |
| 2022-03-28 | $87.86 | $88.55 | $87.56 | $88.51 | $88.51 | 587,674 |
| 2022-03-25 | $88.17 | $88.17 | $87.17 | $87.85 | $87.85 | 581,472 |
| 2022-03-24 | $88.22 | $88.45 | $87.50 | $87.89 | $87.89 | 577,623 |
| 2022-03-23 | $88.07 | $88.71 | $87.68 | $87.81 | $87.81 | 943,825 |
| 2022-03-22 | $87.31 | $88.88 | $87.31 | $88.53 | $88.53 | 526,325 |
| 2022-03-21 | $87.27 | $89.44 | $87.27 | $88.17 | $88.17 | 729,296 |
| 2022-03-18 | $86.56 | $87.37 | $85.66 | $87.26 | $87.26 | 1,767,931 |
| 2022-03-17 | $85.76 | $87.23 | $85.48 | $86.75 | $86.75 | 740,254 |
| 2022-03-16 | $86.31 | $87.41 | $85.08 | $86.27 | $86.27 | 941,494 |
| 2022-03-15 | $85.43 | $86.97 | $84.65 | $86.31 | $86.31 | 924,915 |
| 2022-03-14 | $84.63 | $85.75 | $84.30 | $84.80 | $84.80 | 1,007,972 |
| 2022-03-11 | $85.80 | $86.60 | $84.10 | $84.17 | $84.17 | 1,358,372 |
| 2022-03-10 | $84.52 | $85.82 | $84.21 | $85.42 | $85.42 | 1,021,579 |
| 2022-03-09 | $86.01 | $86.20 | $84.86 | $85.58 | $85.58 | 955,698 |
| 2022-03-08 | $86.59 | $86.88 | $84.01 | $84.22 | $84.22 | 1,329,716 |
| 2022-03-07 | $86.72 | $88.62 | $86.05 | $86.86 | $86.86 | 1,724,025 |
| 2022-03-04 | $86.40 | $87.08 | $85.59 | $86.98 | $86.98 | 969,159 |
| 2022-03-03 | $85.92 | $87.43 | $85.66 | $87.24 | $87.24 | 972,247 |
| 2022-03-02 | $86.72 | $87.56 | $85.67 | $85.75 | $85.75 | 1,098,005 |
| 2022-03-01 | $85.68 | $86.67 | $85.25 | $86.31 | $86.31 | 884,211 |
| 2022-02-28 | $85.67 | $86.76 | $85.23 | $86.38 | $86.38 | 1,231,485 |
| 2022-02-25 | $84.32 | $87.55 | $84.13 | $87.32 | $87.32 | 1,177,297 |
| 2022-02-24 | $82.44 | $84.19 | $81.93 | $83.98 | $83.98 | 1,313,530 |
| 2022-02-23 | $83.93 | $85.23 | $83.41 | $83.79 | $83.79 | 1,063,628 |
| 2022-02-22 | $83.67 | $84.60 | $82.65 | $83.41 | $83.41 | 1,211,992 |
| 2022-02-18 | $83.92 | $84.71 | $82.21 | $83.47 | $83.47 | 1,004,123 |
| 2022-02-17 | $83.86 | $84.32 | $82.18 | $84.00 | $84.00 | 996,843 |
| 2022-02-16 | $82.04 | $84.50 | $81.58 | $84.23 | $84.23 | 2,027,891 |
| 2022-02-15 | $78.87 | $82.02 | $78.52 | $81.84 | $81.84 | 2,165,294 |
| 2022-02-14 | $76.38 | $76.66 | $74.98 | $75.79 | $75.79 | 1,234,380 |
| 2022-02-11 | $76.46 | $76.91 | $75.62 | $76.13 | $76.13 | 1,033,665 |
| 2022-02-10 | $75.96 | $77.64 | $75.80 | $76.29 | $76.29 | 989,584 |
| 2022-02-09 | $78.43 | $78.43 | $76.43 | $76.57 | $76.57 | 1,325,050 |
| 2022-02-08 | $76.58 | $78.02 | $75.91 | $77.86 | $77.86 | 667,029 |
| 2022-02-07 | $76.07 | $76.70 | $73.14 | $76.28 | $76.28 | 888,425 |
| 2022-02-04 | $75.78 | $76.86 | $74.72 | $76.13 | $76.13 | 532,986 |
| 2022-02-03 | $76.36 | $76.85 | $75.80 | $76.16 | $76.16 | 563,950 |
| 2022-02-02 | $75.88 | $76.80 | $75.43 | $76.38 | $76.38 | 712,058 |
| 2022-02-01 | $75.55 | $76.04 | $74.92 | $75.95 | $75.95 | 905,875 |
| 2022-01-31 | $74.42 | $76.14 | $73.73 | $75.30 | $75.30 | 1,288,510 |
| 2022-01-28 | $74.25 | $75.74 | $73.08 | $75.70 | $75.70 | 1,078,163 |
| 2022-01-27 | $74.73 | $77.02 | $74.06 | $74.77 | $74.77 | 2,659,608 |
| 2022-01-26 | $72.32 | $75.77 | $72.32 | $74.45 | $74.45 | 2,529,735 |
| 2022-01-25 | $73.41 | $73.82 | $71.21 | $72.72 | $72.72 | 841,622 |
| 2022-01-24 | $72.90 | $74.66 | $71.94 | $74.38 | $74.38 | 1,125,315 |
| 2022-01-21 | $73.91 | $75.47 | $73.29 | $73.54 | $73.54 | 799,385 |
| 2022-01-20 | $74.67 | $75.92 | $74.05 | $74.13 | $74.13 | 892,515 |
| 2022-01-19 | $76.27 | $76.72 | $74.52 | $74.55 | $74.55 | 747,701 |
| 2022-01-18 | $77.03 | $77.23 | $75.96 | $76.27 | $76.27 | 651,365 |
| 2022-01-14 | $77.44 | $78.10 | $76.36 | $77.78 | $77.78 | 805,217 |
| 2022-01-13 | $77.64 | $78.74 | $77.13 | $77.86 | $77.86 | 517,859 |
| 2022-01-12 | $80.46 | $80.67 | $77.35 | $77.79 | $77.79 | 1,221,645 |
| 2022-01-11 | $79.10 | $80.67 | $78.55 | $80.54 | $80.54 | 859,231 |
| 2022-01-10 | $78.74 | $79.17 | $77.71 | $79.15 | $79.15 | 977,350 |
| 2022-01-07 | $79.02 | $79.56 | $78.29 | $78.95 | $78.95 | 950,116 |
| 2022-01-06 | $79.28 | $79.28 | $77.46 | $77.86 | $77.86 | 984,300 |
| 2022-01-05 | $79.65 | $80.63 | $78.96 | $78.99 | $78.99 | 1,189,458 |
| 2022-01-04 | $77.50 | $79.58 | $77.42 | $79.28 | $79.28 | 804,701 |
| 2022-01-03 | $77.39 | $77.91 | $76.79 | $77.43 | $77.43 | 490,339 |
| 2021-12-31 | $77.81 | $78.31 | $77.36 | $77.53 | $77.53 | 484,168 |
| 2021-12-30 | $78.06 | $78.67 | $77.80 | $77.95 | $77.95 | 499,655 |
| 2021-12-29 | $76.64 | $78.42 | $76.64 | $78.06 | $78.06 | 560,654 |
| 2021-12-28 | $76.18 | $77.17 | $76.18 | $76.87 | $76.87 | 454,340 |
| 2021-12-27 | $75.29 | $76.28 | $74.99 | $76.24 | $76.24 | 317,118 |
| 2021-12-23 | $74.40 | $75.17 | $74.32 | $74.93 | $74.93 | 380,163 |
| 2021-12-22 | $73.08 | $74.51 | $72.98 | $74.33 | $74.33 | 407,309 |
| 2021-12-21 | $73.46 | $74.24 | $72.55 | $72.96 | $72.96 | 660,769 |
| 2021-12-20 | $73.14 | $73.35 | $71.42 | $72.88 | $72.88 | 652,945 |
| 2021-12-17 | $74.04 | $75.09 | $73.27 | $73.75 | $73.75 | 1,441,002 |
| 2021-12-16 | $73.84 | $75.51 | $73.54 | $73.63 | $73.63 | 655,061 |
| 2021-12-15 | $74.61 | $74.61 | $72.67 | $73.51 | $73.51 | 822,629 |
| 2021-12-14 | $74.96 | $76.23 | $74.43 | $74.55 | $74.55 | 900,274 |
| 2021-12-13 | $75.65 | $76.29 | $74.16 | $75.16 | $75.16 | 757,578 |
| 2021-12-10 | $76.00 | $76.36 | $74.76 | $75.68 | $75.68 | 792,035 |
| 2021-12-09 | $74.97 | $76.60 | $74.79 | $75.76 | $75.76 | 1,079,194 |
| 2021-12-08 | $74.84 | $75.62 | $72.28 | $75.03 | $75.03 | 986,216 |
| 2021-12-07 | $73.22 | $74.98 | $73.00 | $74.58 | $74.58 | 1,458,621 |
| 2021-12-06 | $71.88 | $73.12 | $71.36 | $72.89 | $72.89 | 1,876,194 |
| 2021-12-03 | $71.85 | $72.12 | $70.62 | $71.16 | $71.16 | 816,104 |
| 2021-12-02 | $70.49 | $72.04 | $70.25 | $71.51 | $71.51 | 886,187 |
| 2021-12-01 | $71.52 | $72.27 | $70.30 | $70.34 | $70.34 | 1,045,203 |
| 2021-11-30 | $73.02 | $73.15 | $70.51 | $71.06 | $71.06 | 1,388,580 |
| 2021-11-29 | $74.00 | $74.36 | $73.16 | $73.77 | $73.77 | 635,528 |
| 2021-11-26 | $74.17 | $75.58 | $73.49 | $73.64 | $73.64 | 687,369 |
| 2021-11-24 | $76.99 | $77.41 | $75.60 | $75.90 | $75.90 | 579,761 |
| 2021-11-23 | $76.07 | $77.27 | $75.83 | $76.90 | $76.90 | 563,100 |
| 2021-11-22 | $76.16 | $76.71 | $75.36 | $76.21 | $76.21 | 483,910 |
| 2021-11-19 | $77.10 | $77.80 | $75.82 | $76.14 | $76.14 | 552,350 |
| 2021-11-18 | $77.42 | $77.42 | $76.32 | $76.97 | $76.97 | 434,209 |
| 2021-11-17 | $77.69 | $78.18 | $76.95 | $77.51 | $77.51 | 357,307 |
| 2021-11-16 | $78.51 | $78.84 | $77.77 | $77.94 | $77.94 | 447,479 |
| 2021-11-15 | $79.59 | $79.70 | $78.24 | $78.46 | $78.46 | 378,056 |
| 2021-11-12 | $78.56 | $79.62 | $78.07 | $79.25 | $79.25 | 489,333 |
| 2021-11-11 | $76.95 | $78.54 | $76.95 | $78.45 | $78.45 | 681,674 |
| 2021-11-10 | $78.00 | $78.77 | $77.99 | $78.18 | $78.18 | 419,793 |
| 2021-11-09 | $78.25 | $78.59 | $77.72 | $78.15 | $78.15 | 582,501 |
| 2021-11-08 | $80.25 | $80.90 | $78.48 | $78.64 | $78.64 | 619,994 |
| 2021-11-05 | $79.11 | $80.53 | $78.68 | $80.10 | $80.10 | 787,905 |
| 2021-11-04 | $79.02 | $79.35 | $78.08 | $78.68 | $78.68 | 782,578 |
| 2021-11-03 | $78.14 | $79.17 | $77.86 | $78.97 | $78.97 | 722,013 |
| 2021-11-02 | $78.72 | $81.19 | $76.70 | $78.24 | $78.24 | 1,593,517 |
| 2021-11-01 | $76.38 | $77.58 | $76.19 | $76.65 | $76.65 | 1,107,875 |
| 2021-10-29 | $75.52 | $76.69 | $75.52 | $76.35 | $76.35 | 757,705 |
| 2021-10-28 | $74.56 | $76.72 | $74.39 | $75.52 | $75.52 | 783,549 |
| 2021-10-27 | $75.37 | $76.09 | $73.51 | $74.19 | $74.19 | 783,619 |
| 2021-10-26 | $76.37 | $76.73 | $75.03 | $75.32 | $75.32 | 872,802 |
| 2021-10-25 | $78.73 | $78.85 | $76.09 | $76.21 | $76.21 | 1,404,521 |
| 2021-10-22 | $78.98 | $79.92 | $78.22 | $79.89 | $79.89 | 346,536 |
| 2021-10-21 | $78.73 | $79.40 | $78.15 | $79.01 | $79.01 | 365,534 |
| 2021-10-20 | $77.34 | $78.48 | $77.10 | $78.47 | $78.47 | 582,272 |
| 2021-10-19 | $76.80 | $77.22 | $76.54 | $76.96 | $76.96 | 588,682 |
| 2021-10-18 | $76.79 | $77.10 | $75.66 | $76.53 | $76.53 | 633,304 |
| 2021-10-15 | $79.07 | $79.46 | $77.36 | $77.44 | $77.44 | 610,021 |
| 2021-10-14 | $78.61 | $79.02 | $77.84 | $78.59 | $78.59 | 517,933 |
| 2021-10-13 | $78.26 | $78.78 | $76.59 | $77.72 | $77.72 | 593,465 |
| 2021-10-12 | $79.36 | $79.93 | $78.25 | $78.50 | $78.50 | 730,813 |
| 2021-10-11 | $80.14 | $80.50 | $79.29 | $79.32 | $79.32 | 610,239 |
| 2021-10-08 | $79.88 | $80.37 | $79.49 | $79.83 | $79.83 | 417,068 |
| 2021-10-07 | $78.69 | $80.63 | $78.45 | $79.71 | $79.71 | 588,899 |
| 2021-10-06 | $78.06 | $78.26 | $76.45 | $78.17 | $78.17 | 704,672 |
| 2021-10-05 | $78.25 | $79.91 | $77.86 | $78.61 | $78.61 | 880,736 |
| 2021-10-04 | $78.69 | $79.64 | $77.37 | $78.10 | $78.10 | 557,927 |
| 2021-10-01 | $76.87 | $78.83 | $76.78 | $78.53 | $78.53 | 851,019 |
| 2021-09-30 | $78.47 | $78.73 | $75.83 | $76.16 | $76.16 | 936,393 |
| 2021-09-29 | $78.29 | $79.08 | $77.99 | $78.28 | $78.28 | 505,062 |
| 2021-09-28 | $78.42 | $79.34 | $77.54 | $78.13 | $78.13 | 874,544 |
| 2021-09-27 | $78.13 | $79.27 | $77.94 | $78.70 | $78.70 | 531,370 |
| 2021-09-24 | $77.29 | $78.29 | $77.27 | $78.10 | $78.10 | 472,431 |
| 2021-09-23 | $77.01 | $78.60 | $76.90 | $77.60 | $77.60 | 586,488 |
| 2021-09-22 | $76.13 | $77.22 | $75.70 | $76.86 | $76.86 | 785,057 |
| 2021-09-21 | $76.21 | $76.55 | $75.53 | $75.53 | $75.53 | 474,000 |
| 2021-09-20 | $77.17 | $77.17 | $75.07 | $75.97 | $75.97 | 483,805 |
| 2021-09-17 | $77.81 | $78.81 | $77.26 | $77.47 | $77.47 | 1,204,100 |
| 2021-09-16 | $78.84 | $78.94 | $77.84 | $78.37 | $78.37 | 552,386 |
| 2021-09-15 | $78.48 | $78.88 | $77.47 | $78.54 | $78.54 | 596,141 |
| 2021-09-14 | $78.00 | $78.96 | $77.61 | $78.44 | $78.44 | 645,161 |
| 2021-09-13 | $77.21 | $77.76 | $76.31 | $77.71 | $77.71 | 724,604 |
| 2021-09-10 | $77.84 | $78.20 | $76.68 | $76.76 | $76.76 | 567,566 |
| 2021-09-09 | $78.39 | $79.79 | $77.19 | $77.77 | $77.77 | 375,251 |
| 2021-09-08 | $78.99 | $79.60 | $78.47 | $78.56 | $78.56 | 640,166 |
| 2021-09-07 | $78.13 | $78.60 | $76.91 | $78.58 | $78.58 | 950,362 |
| 2021-09-03 | $79.22 | $79.32 | $78.28 | $78.38 | $78.38 | 585,536 |
| 2021-09-02 | $77.00 | $79.81 | $76.93 | $79.33 | $79.33 | 1,074,392 |
| 2021-09-01 | $75.77 | $76.78 | $75.00 | $76.66 | $76.66 | 689,607 |
| 2021-08-31 | $75.01 | $75.95 | $74.90 | $75.59 | $75.59 | 860,663 |
| 2021-08-30 | $75.12 | $76.46 | $75.12 | $75.18 | $75.18 | 370,947 |
| 2021-08-27 | $74.21 | $75.72 | $74.21 | $75.23 | $75.23 | 360,783 |
| 2021-08-26 | $75.32 | $75.32 | $74.07 | $74.13 | $74.13 | 549,533 |
| 2021-08-25 | $75.62 | $75.79 | $75.14 | $75.50 | $75.50 | 395,664 |
| 2021-08-24 | $75.95 | $76.18 | $75.54 | $75.59 | $75.59 | 409,736 |
| 2021-08-23 | $76.12 | $76.15 | $75.30 | $75.74 | $75.74 | 437,206 |
| 2021-08-20 | $75.56 | $76.08 | $75.13 | $75.63 | $75.63 | 454,584 |
| 2021-08-19 | $75.20 | $76.33 | $75.20 | $75.76 | $75.76 | 669,888 |
| 2021-08-18 | $77.41 | $77.49 | $75.71 | $75.78 | $75.78 | 413,233 |
| 2021-08-17 | $76.56 | $77.47 | $76.00 | $77.46 | $77.46 | 519,395 |
| 2021-08-16 | $75.73 | $76.94 | $75.45 | $76.72 | $76.72 | 512,069 |
| 2021-08-13 | $75.60 | $75.78 | $74.69 | $75.68 | $75.68 | 425,454 |
| 2021-08-12 | $75.90 | $76.23 | $75.27 | $75.60 | $75.60 | 699,513 |
| 2021-08-11 | $76.03 | $76.51 | $75.55 | $75.90 | $75.90 | 738,820 |
| 2021-08-10 | $76.19 | $76.19 | $75.30 | $75.53 | $75.53 | 1,141,699 |
| 2021-08-09 | $76.26 | $76.99 | $75.95 | $76.21 | $76.21 | 768,739 |
| 2021-08-06 | $76.90 | $77.68 | $76.06 | $77.03 | $77.03 | 519,530 |
| 2021-08-05 | $77.61 | $77.85 | $75.65 | $76.73 | $76.73 | 1,038,456 |
| 2021-08-04 | $80.28 | $80.50 | $77.10 | $77.30 | $77.30 | 1,160,209 |
| 2021-08-03 | $79.90 | $81.49 | $77.61 | $80.37 | $80.37 | 2,012,574 |
| 2021-08-02 | $80.64 | $81.58 | $79.95 | $81.23 | $81.23 | 1,077,528 |
| 2021-07-30 | $80.17 | $80.62 | $79.86 | $80.15 | $80.15 | 631,903 |
| 2021-07-29 | $79.78 | $80.32 | $79.44 | $80.22 | $80.22 | 435,741 |
| 2021-07-28 | $78.48 | $79.64 | $78.24 | $79.44 | $79.44 | 799,442 |
| 2021-07-27 | $77.07 | $78.83 | $77.02 | $78.67 | $78.67 | 656,925 |
| 2021-07-26 | $77.25 | $77.97 | $76.88 | $77.37 | $77.37 | 457,685 |
| 2021-07-23 | $76.82 | $77.57 | $76.60 | $77.36 | $77.36 | 363,310 |
| 2021-07-22 | $76.91 | $77.01 | $75.92 | $76.44 | $76.44 | 512,007 |
| 2021-07-21 | $76.35 | $77.78 | $76.35 | $77.14 | $77.14 | 780,758 |
| 2021-07-20 | $74.23 | $76.11 | $74.23 | $75.77 | $75.77 | 1,448,805 |
| 2021-07-19 | $74.53 | $74.60 | $73.09 | $73.80 | $73.80 | 800,116 |
| 2021-07-16 | $75.33 | $75.76 | $75.03 | $75.12 | $75.12 | 569,606 |
| 2021-07-15 | $76.20 | $77.00 | $75.26 | $75.34 | $75.34 | 1,056,531 |
| 2021-07-14 | $76.30 | $77.17 | $76.06 | $76.78 | $76.78 | 552,556 |
| 2021-07-13 | $76.86 | $77.09 | $76.20 | $76.39 | $76.39 | 848,682 |
| 2021-07-12 | $76.54 | $77.13 | $76.07 | $77.02 | $77.02 | 434,640 |
| 2021-07-09 | $76.26 | $77.03 | $76.24 | $76.81 | $76.81 | 584,726 |
| 2021-07-08 | $76.40 | $76.40 | $75.07 | $75.78 | $75.78 | 685,647 |
| 2021-07-07 | $75.96 | $77.00 | $75.59 | $76.67 | $76.67 | 729,832 |
| 2021-07-06 | $75.68 | $76.23 | $74.38 | $76.04 | $76.04 | 1,134,637 |
| 2021-07-02 | $75.40 | $76.16 | $74.95 | $75.97 | $75.97 | 729,971 |
| 2021-07-01 | $74.62 | $75.98 | $74.38 | $75.51 | $75.51 | 976,512 |
| 2021-06-30 | $74.22 | $74.39 | $73.84 | $74.19 | $74.19 | 588,881 |
| 2021-06-29 | $74.72 | $74.96 | $73.92 | $74.00 | $74.00 | 576,149 |
| 2021-06-28 | $74.98 | $75.06 | $73.74 | $74.33 | $74.33 | 521,977 |
| 2021-06-25 | $75.20 | $75.68 | $74.89 | $75.01 | $75.01 | 1,608,185 |
| 2021-06-24 | $74.80 | $75.30 | $74.26 | $75.14 | $75.14 | 1,008,440 |
| 2021-06-23 | $75.63 | $75.70 | $74.29 | $74.47 | $74.47 | 1,581,303 |
| 2021-06-22 | $76.46 | $76.62 | $75.84 | $76.42 | $76.42 | 503,619 |
| 2021-06-21 | $75.42 | $76.66 | $75.35 | $76.39 | $76.39 | 570,352 |
| 2021-06-18 | $76.26 | $76.41 | $74.77 | $75.02 | $75.02 | 1,500,806 |
| 2021-06-17 | $77.81 | $78.07 | $75.47 | $76.69 | $76.69 | 1,082,022 |
| 2021-06-16 | $78.15 | $78.21 | $76.99 | $77.42 | $77.42 | 685,549 |
| 2021-06-15 | $77.60 | $78.57 | $77.20 | $78.40 | $78.40 | 496,792 |
| 2021-06-14 | $78.74 | $78.95 | $77.06 | $77.43 | $77.43 | 567,258 |
| 2021-06-11 | $78.71 | $78.99 | $78.51 | $78.90 | $78.90 | 441,914 |
| 2021-06-10 | $78.56 | $78.90 | $77.92 | $78.58 | $78.58 | 517,578 |
| 2021-06-09 | $77.81 | $78.16 | $77.21 | $77.60 | $77.60 | 436,987 |
| 2021-06-08 | $77.17 | $77.89 | $76.58 | $77.70 | $77.70 | 483,679 |
| 2021-06-07 | $78.24 | $78.57 | $77.26 | $77.30 | $77.30 | 647,361 |
| 2021-06-04 | $77.73 | $78.33 | $77.34 | $77.90 | $77.90 | 924,103 |
| 2021-06-03 | $75.07 | $78.12 | $74.85 | $77.96 | $77.96 | 995,585 |
| 2021-06-02 | $76.20 | $76.59 | $75.33 | $75.42 | $75.42 | 642,759 |
| 2021-06-01 | $75.81 | $76.46 | $75.28 | $76.07 | $76.07 | 1,006,419 |
| 2021-05-28 | $77.06 | $77.40 | $75.96 | $76.04 | $76.04 | 930,727 |
| 2021-05-27 | $77.03 | $77.07 | $76.11 | $76.39 | $76.39 | 1,935,026 |
| 2021-05-26 | $76.32 | $77.12 | $75.97 | $76.85 | $76.85 | 1,218,507 |
| 2021-05-25 | $77.41 | $77.74 | $76.17 | $76.26 | $76.26 | 785,184 |
| 2021-05-24 | $78.45 | $78.45 | $77.32 | $77.59 | $77.59 | 762,725 |
| 2021-05-21 | $79.16 | $80.49 | $78.17 | $78.31 | $78.31 | 1,083,489 |
| 2021-05-20 | $78.54 | $79.69 | $78.06 | $79.41 | $79.41 | 1,000,848 |
| 2021-05-19 | $79.17 | $79.26 | $78.23 | $78.76 | $78.76 | 814,327 |
| 2021-05-18 | $79.99 | $80.40 | $79.02 | $79.35 | $79.35 | 810,812 |
| 2021-05-17 | $80.64 | $81.01 | $79.95 | $80.50 | $80.50 | 518,420 |
| 2021-05-14 | $80.73 | $81.19 | $79.91 | $80.66 | $80.66 | 698,234 |
| 2021-05-13 | $78.40 | $80.37 | $78.29 | $80.08 | $80.08 | 704,217 |
| 2021-05-12 | $80.06 | $80.79 | $78.52 | $78.63 | $78.63 | 782,243 |
| 2021-05-11 | $81.74 | $83.10 | $79.99 | $80.39 | $80.39 | 1,043,173 |
| 2021-05-10 | $80.53 | $83.45 | $80.25 | $82.97 | $82.97 | 1,044,426 |
| 2021-05-07 | $82.71 | $82.71 | $80.58 | $80.61 | $80.61 | 1,037,040 |
| 2021-05-06 | $78.27 | $79.98 | $78.02 | $79.92 | $79.92 | 1,214,206 |
| 2021-05-05 | $79.56 | $79.90 | $77.37 | $78.91 | $78.91 | 1,776,185 |
| 2021-05-04 | $72.61 | $80.09 | $72.60 | $79.87 | $79.87 | 2,272,700 |
| 2021-05-03 | $73.43 | $74.48 | $73.16 | $74.01 | $74.01 | 2,181,821 |
| 2021-04-30 | $73.60 | $73.87 | $72.27 | $72.50 | $72.50 | 1,516,313 |
| 2021-04-29 | $73.27 | $73.97 | $72.79 | $73.07 | $73.07 | 934,553 |
| 2021-04-28 | $71.84 | $73.27 | $71.84 | $72.72 | $72.72 | 760,377 |
| 2021-04-27 | $72.82 | $73.67 | $71.79 | $73.14 | $73.14 | 721,062 |
| 2021-04-26 | $74.48 | $74.81 | $73.26 | $73.38 | $73.38 | 652,311 |
| 2021-04-23 | $72.77 | $74.51 | $72.39 | $74.22 | $74.22 | 1,194,104 |
| 2021-04-22 | $72.38 | $73.24 | $71.91 | $72.73 | $72.73 | 1,029,714 |
| 2021-04-21 | $70.86 | $72.39 | $70.30 | $72.30 | $72.30 | 724,976 |
| 2021-04-20 | $70.52 | $71.00 | $70.38 | $70.52 | $70.52 | 681,869 |
| 2021-04-19 | $71.12 | $71.12 | $70.01 | $70.64 | $70.64 | 778,211 |
| 2021-04-16 | $71.26 | $71.42 | $70.71 | $71.17 | $71.17 | 732,408 |
| 2021-04-15 | $70.04 | $71.02 | $69.86 | $70.90 | $70.90 | 640,426 |
| 2021-04-14 | $69.50 | $70.35 | $69.14 | $70.00 | $70.00 | 772,827 |
| 2021-04-13 | $70.00 | $70.06 | $69.12 | $69.60 | $69.60 | 765,343 |
| 2021-04-12 | $69.20 | $70.35 | $69.20 | $70.00 | $70.00 | 723,047 |
| 2021-04-09 | $69.00 | $69.46 | $68.77 | $69.39 | $69.39 | 703,825 |
| 2021-04-08 | $68.52 | $69.00 | $67.97 | $68.67 | $68.67 | 949,731 |
| 2021-04-07 | $69.16 | $69.16 | $68.29 | $68.66 | $68.66 | 880,924 |
| 2021-04-06 | $68.33 | $69.59 | $68.23 | $69.00 | $69.00 | 651,600 |
| 2021-04-05 | $69.43 | $69.60 | $68.81 | $68.98 | $68.98 | 497,298 |
| 2021-04-01 | $69.13 | $69.40 | $67.35 | $68.67 | $68.67 | 972,455 |
| 2021-03-31 | $68.67 | $69.81 | $68.09 | $69.24 | $69.24 | 961,941 |
| 2021-03-30 | $69.16 | $69.56 | $68.04 | $68.97 | $68.97 | 897,457 |
| 2021-03-29 | $67.80 | $70.20 | $66.91 | $69.74 | $69.74 | 1,550,546 |
| 2021-03-26 | $67.96 | $67.99 | $66.39 | $67.98 | $67.98 | 1,935,727 |
| 2021-03-25 | $65.61 | $66.94 | $65.01 | $66.81 | $66.81 | 817,428 |
| 2021-03-24 | $65.25 | $66.76 | $65.25 | $65.66 | $65.66 | 1,084,675 |
| 2021-03-23 | $66.58 | $66.76 | $64.98 | $65.07 | $65.07 | 937,820 |
| 2021-03-22 | $66.69 | $66.90 | $65.73 | $66.30 | $66.30 | 823,877 |
| 2021-03-19 | $67.58 | $67.87 | $66.43 | $66.81 | $66.81 | 1,524,935 |
| 2021-03-18 | $67.83 | $69.44 | $67.45 | $67.69 | $67.69 | 1,419,135 |
| 2021-03-17 | $66.27 | $68.20 | $66.27 | $67.78 | $67.78 | 989,520 |
| 2021-03-16 | $68.38 | $68.77 | $66.56 | $67.03 | $67.03 | 880,418 |
| 2021-03-15 | $66.85 | $68.88 | $66.37 | $68.22 | $68.22 | 1,088,974 |
| 2021-03-12 | $65.92 | $67.56 | $65.92 | $67.19 | $67.19 | 1,050,568 |
| 2021-03-11 | $65.76 | $66.81 | $65.55 | $65.88 | $65.88 | 1,041,059 |
| 2021-03-10 | $65.60 | $67.52 | $65.46 | $65.91 | $65.91 | 1,107,301 |
| 2021-03-09 | $64.89 | $66.94 | $64.76 | $65.18 | $65.18 | 1,165,236 |
| 2021-03-08 | $63.20 | $66.06 | $62.63 | $64.79 | $64.79 | 1,018,829 |
| 2021-03-05 | $62.36 | $63.00 | $60.70 | $62.57 | $62.57 | 1,050,602 |
| 2021-03-04 | $62.44 | $63.14 | $60.96 | $61.50 | $61.50 | 908,115 |
| 2021-03-03 | $62.97 | $63.28 | $61.69 | $62.71 | $62.71 | 868,880 |
| 2021-03-02 | $64.63 | $64.86 | $62.70 | $62.92 | $62.92 | 1,409,263 |
| 2021-03-01 | $62.50 | $64.98 | $62.29 | $64.55 | $64.55 | 1,114,285 |
| 2021-02-26 | $62.01 | $62.92 | $61.36 | $61.85 | $61.85 | 2,094,274 |
| 2021-02-25 | $64.63 | $64.63 | $61.68 | $61.89 | $61.89 | 2,934,676 |
| 2021-02-24 | $65.18 | $66.66 | $64.90 | $65.01 | $65.01 | 1,174,599 |
| 2021-02-23 | $66.32 | $66.56 | $64.51 | $65.62 | $65.62 | 1,086,853 |
| 2021-02-22 | $64.00 | $66.39 | $63.52 | $65.97 | $65.97 | 2,538,873 |
| 2021-02-19 | $64.86 | $65.78 | $63.53 | $63.75 | $63.75 | 1,303,807 |
| 2021-02-18 | $64.17 | $64.91 | $63.29 | $64.58 | $64.58 | 2,761,835 |
| 2021-02-17 | $65.29 | $67.43 | $63.50 | $64.87 | $64.87 | 3,462,498 |
| 2021-02-16 | $70.00 | $70.69 | $69.14 | $70.58 | $70.58 | 1,245,043 |
| 2021-02-12 | $70.16 | $70.16 | $69.29 | $69.46 | $69.46 | 666,624 |
| 2021-02-11 | $71.09 | $71.63 | $69.58 | $69.62 | $69.62 | 550,421 |
| 2021-02-10 | $71.33 | $71.59 | $70.11 | $70.74 | $70.74 | 959,067 |
| 2021-02-09 | $71.16 | $71.77 | $69.96 | $70.61 | $70.61 | 572,090 |
| 2021-02-08 | $70.45 | $71.77 | $70.00 | $70.78 | $70.78 | 473,667 |
| 2021-02-05 | $70.22 | $70.51 | $69.61 | $70.13 | $70.13 | 586,563 |
| 2021-02-04 | $67.70 | $69.96 | $67.61 | $69.83 | $69.83 | 628,490 |
| 2021-02-03 | $67.12 | $68.51 | $66.81 | $67.79 | $67.79 | 753,190 |
| 2021-02-02 | $68.00 | $69.24 | $67.42 | $67.43 | $67.43 | 718,565 |
| 2021-02-01 | $66.32 | $67.81 | $65.52 | $67.46 | $67.46 | 748,435 |
| 2021-01-29 | $67.41 | $67.75 | $64.70 | $65.85 | $65.85 | 680,174 |
| 2021-01-28 | $68.43 | $69.19 | $67.00 | $67.75 | $67.75 | 576,566 |
| 2021-01-27 | $68.20 | $68.98 | $67.03 | $68.17 | $68.17 | 1,414,814 |
| 2021-01-26 | $69.84 | $70.00 | $68.80 | $69.11 | $69.11 | 491,114 |
| 2021-01-25 | $68.63 | $69.57 | $68.27 | $69.31 | $69.31 | 655,290 |
| 2021-01-22 | $68.27 | $69.41 | $68.10 | $69.13 | $69.13 | 584,570 |
| 2021-01-21 | $70.19 | $70.36 | $68.17 | $68.44 | $68.44 | 534,069 |
| 2021-01-20 | $70.41 | $70.56 | $69.12 | $70.18 | $70.18 | 731,890 |
| 2021-01-19 | $72.14 | $72.14 | $69.61 | $70.43 | $70.43 | 605,410 |
| 2021-01-15 | $72.52 | $72.96 | $71.02 | $71.46 | $71.46 | 725,580 |
| 2021-01-14 | $73.70 | $74.00 | $72.70 | $73.03 | $73.03 | 623,332 |
| 2021-01-13 | $73.72 | $74.89 | $73.05 | $73.88 | $73.88 | 619,515 |
| 2021-01-12 | $72.05 | $74.83 | $71.91 | $73.79 | $73.79 | 732,160 |
| 2021-01-11 | $71.81 | $72.76 | $71.53 | $72.38 | $72.38 | 643,151 |
| 2021-01-08 | $70.74 | $72.27 | $70.51 | $72.10 | $72.10 | 967,695 |
| 2021-01-07 | $69.28 | $70.74 | $68.94 | $70.01 | $70.01 | 775,802 |
| 2021-01-06 | $68.24 | $69.95 | $67.77 | $69.56 | $69.56 | 1,384,673 |
| 2021-01-05 | $66.08 | $68.24 | $66.08 | $67.78 | $67.78 | 971,343 |
| 2021-01-04 | $68.21 | $68.60 | $66.23 | $66.49 | $66.49 | 903,090 |
| 2020-12-31 | $65.63 | $66.94 | $65.43 | $66.86 | $66.86 | 401,120 |
| 2020-12-30 | $65.69 | $66.24 | $65.11 | $65.84 | $65.84 | 490,109 |
| 2020-12-29 | $66.88 | $66.99 | $65.39 | $65.72 | $65.72 | 336,484 |
| 2020-12-28 | $66.57 | $66.90 | $65.64 | $66.22 | $66.22 | 420,689 |
| 2020-12-24 | $66.31 | $66.40 | $65.25 | $65.83 | $65.83 | 155,897 |
| 2020-12-23 | $66.65 | $66.95 | $66.08 | $66.44 | $66.44 | 518,360 |
| 2020-12-22 | $66.59 | $67.51 | $66.01 | $66.10 | $66.10 | 528,294 |
| 2020-12-21 | $66.73 | $66.74 | $65.12 | $66.46 | $66.46 | 897,543 |
| 2020-12-18 | $69.34 | $69.34 | $67.38 | $67.78 | $67.78 | 1,962,676 |
| 2020-12-17 | $69.42 | $69.63 | $68.34 | $68.89 | $68.89 | 920,280 |
| 2020-12-16 | $69.23 | $69.54 | $68.73 | $69.15 | $69.15 | 678,305 |
| 2020-12-15 | $68.47 | $69.46 | $67.81 | $68.94 | $68.94 | 718,702 |
| 2020-12-14 | $70.81 | $71.29 | $67.99 | $68.07 | $68.07 | 1,092,413 |
| 2020-12-11 | $70.90 | $71.45 | $69.66 | $69.95 | $69.95 | 862,428 |
| 2020-12-10 | $70.79 | $71.55 | $70.44 | $71.31 | $71.31 | 499,241 |
| 2020-12-09 | $70.80 | $71.49 | $70.40 | $71.15 | $71.15 | 803,394 |
| 2020-12-08 | $68.38 | $70.57 | $68.24 | $70.45 | $70.45 | 899,608 |
| 2020-12-07 | $68.39 | $69.47 | $68.16 | $68.73 | $68.73 | 858,059 |
| 2020-12-04 | $67.07 | $68.44 | $66.56 | $68.42 | $68.42 | 822,739 |
| 2020-12-03 | $66.72 | $67.07 | $65.88 | $66.47 | $66.47 | 974,483 |
| 2020-12-02 | $65.22 | $66.59 | $64.95 | $66.49 | $66.49 | 935,510 |
| 2020-12-01 | $65.19 | $65.70 | $64.50 | $64.91 | $64.91 | 1,065,547 |
| 2020-11-30 | $63.99 | $64.92 | $63.11 | $64.31 | $64.31 | 1,323,869 |
| 2020-11-27 | $64.54 | $64.70 | $63.43 | $63.68 | $63.68 | 292,167 |
| 2020-11-25 | $64.23 | $64.66 | $63.41 | $64.13 | $64.13 | 568,911 |
| 2020-11-24 | $64.45 | $65.39 | $63.72 | $64.57 | $64.57 | 496,166 |
| 2020-11-23 | $63.74 | $64.53 | $63.25 | $63.71 | $63.71 | 874,935 |
| 2020-11-20 | $63.35 | $64.35 | $63.12 | $63.58 | $63.58 | 665,907 |
| 2020-11-19 | $63.80 | $64.03 | $62.74 | $63.50 | $63.50 | 935,492 |
| 2020-11-18 | $64.37 | $65.63 | $64.23 | $64.24 | $64.24 | 827,232 |
| 2020-11-17 | $63.32 | $64.87 | $62.62 | $64.61 | $64.61 | 731,556 |
| 2020-11-16 | $67.15 | $67.41 | $63.29 | $64.45 | $64.45 | 991,077 |
| 2020-11-13 | $63.95 | $66.87 | $63.89 | $65.65 | $65.65 | 979,927 |
| 2020-11-12 | $63.29 | $64.55 | $62.72 | $63.36 | $63.36 | 685,313 |
| 2020-11-11 | $67.67 | $68.35 | $62.73 | $63.58 | $63.58 | 1,684,377 |
| 2020-11-10 | $68.14 | $69.00 | $66.46 | $68.08 | $68.08 | 1,518,709 |
| 2020-11-09 | $64.30 | $69.89 | $64.30 | $68.00 | $68.00 | 2,412,145 |
| 2020-11-06 | $61.61 | $62.22 | $61.07 | $61.67 | $61.67 | 1,035,560 |
| 2020-11-05 | $60.28 | $62.29 | $60.04 | $61.57 | $61.57 | 1,060,460 |
| 2020-11-04 | $60.81 | $61.55 | $59.44 | $59.94 | $59.94 | 1,442,494 |
| 2020-11-03 | $63.84 | $63.84 | $60.22 | $60.41 | $60.41 | 1,452,738 |
| 2020-11-02 | $63.66 | $65.78 | $60.15 | $62.22 | $62.22 | 2,341,951 |
| 2020-10-30 | $63.01 | $64.73 | $62.51 | $63.58 | $63.58 | 1,626,745 |
| 2020-10-29 | $61.59 | $63.80 | $60.71 | $62.90 | $62.90 | 1,404,091 |
| 2020-10-28 | $65.03 | $65.54 | $61.97 | $61.98 | $61.98 | 971,163 |
| 2020-10-27 | $67.58 | $67.58 | $65.58 | $65.61 | $65.61 | 1,675,164 |
| 2020-10-26 | $67.07 | $67.71 | $66.14 | $66.87 | $66.87 | 1,180,555 |
| 2020-10-23 | $66.85 | $68.19 | $66.47 | $67.79 | $67.79 | 946,243 |
| 2020-10-22 | $64.25 | $66.75 | $63.85 | $66.63 | $66.63 | 1,324,341 |
| 2020-10-21 | $62.27 | $64.48 | $62.13 | $63.62 | $63.62 | 928,469 |
| 2020-10-20 | $62.55 | $63.28 | $62.10 | $62.51 | $62.51 | 939,920 |
| 2020-10-19 | $62.30 | $63.14 | $61.68 | $61.87 | $61.87 | 739,751 |
| 2020-10-16 | $61.47 | $62.74 | $61.14 | $62.34 | $62.34 | 772,790 |
| 2020-10-15 | $60.12 | $61.48 | $59.85 | $61.36 | $61.36 | 520,128 |
| 2020-10-14 | $59.61 | $61.14 | $59.61 | $60.87 | $60.87 | 738,063 |
| 2020-10-13 | $59.32 | $60.10 | $59.10 | $59.66 | $59.66 | 616,701 |
| 2020-10-12 | $60.55 | $60.56 | $59.72 | $59.89 | $59.89 | 541,694 |
| 2020-10-09 | $61.63 | $61.82 | $60.28 | $60.46 | $60.46 | 473,269 |
| 2020-10-08 | $60.13 | $61.32 | $59.56 | $61.09 | $61.09 | 782,486 |
| 2020-10-07 | $59.17 | $60.23 | $58.89 | $59.46 | $59.46 | 1,083,888 |
| 2020-10-06 | $60.51 | $60.61 | $58.56 | $58.84 | $58.84 | 851,832 |
| 2020-10-05 | $58.67 | $60.64 | $58.22 | $60.51 | $60.51 | 882,040 |
| 2020-10-02 | $56.97 | $58.15 | $56.75 | $57.97 | $57.97 | 1,245,658 |
| 2020-10-01 | $59.13 | $59.67 | $57.52 | $57.92 | $57.92 | 817,626 |
| 2020-09-30 | $58.60 | $59.55 | $58.04 | $58.78 | $58.78 | 1,150,244 |
| 2020-09-29 | $59.64 | $59.64 | $58.41 | $58.57 | $58.57 | 752,190 |
| 2020-09-28 | $59.84 | $60.41 | $59.39 | $59.65 | $59.65 | 708,544 |
| 2020-09-25 | $57.60 | $58.89 | $57.34 | $58.79 | $58.79 | 1,193,966 |
| 2020-09-24 | $57.25 | $58.42 | $56.31 | $58.28 | $58.28 | 1,140,614 |
| 2020-09-23 | $59.00 | $59.30 | $56.91 | $57.18 | $57.18 | 950,195 |
| 2020-09-22 | $59.86 | $59.94 | $58.33 | $59.03 | $59.03 | 1,226,428 |
| 2020-09-21 | $60.08 | $60.31 | $58.99 | $59.80 | $59.80 | 1,232,906 |
| 2020-09-18 | $62.68 | $62.97 | $60.70 | $60.97 | $60.97 | 1,613,794 |
| 2020-09-17 | $63.50 | $63.50 | $62.29 | $62.85 | $62.85 | 1,219,872 |
| 2020-09-16 | $64.33 | $65.69 | $63.97 | $64.15 | $64.15 | 1,128,595 |
| 2020-09-15 | $63.99 | $65.08 | $63.64 | $63.75 | $63.75 | 933,058 |
| 2020-09-14 | $64.77 | $65.25 | $63.35 | $63.73 | $63.73 | 1,069,449 |
| 2020-09-11 | $63.87 | $64.58 | $63.06 | $64.37 | $64.37 | 973,062 |
| 2020-09-10 | $65.40 | $65.81 | $63.53 | $63.75 | $63.75 | 987,410 |
| 2020-09-09 | $64.01 | $65.12 | $63.22 | $64.77 | $64.77 | 1,203,591 |
| 2020-09-08 | $65.07 | $65.36 | $63.50 | $63.74 | $63.74 | 1,217,082 |
| 2020-09-04 | $66.37 | $66.50 | $65.29 | $65.64 | $65.64 | 845,225 |
| 2020-09-03 | $67.08 | $67.28 | $65.10 | $65.98 | $65.98 | 848,892 |
| 2020-09-02 | $65.09 | $67.13 | $64.62 | $66.89 | $66.89 | 748,602 |
| 2020-09-01 | $66.38 | $66.38 | $64.54 | $65.16 | $65.16 | 799,345 |
| 2020-08-31 | $66.62 | $66.88 | $66.09 | $66.44 | $66.44 | 941,588 |
| 2020-08-28 | $66.45 | $66.86 | $65.53 | $66.44 | $66.44 | 569,895 |
| 2020-08-27 | $65.97 | $67.04 | $65.57 | $66.45 | $66.45 | 914,378 |
| 2020-08-26 | $65.52 | $65.79 | $65.01 | $65.67 | $65.67 | 607,200 |
| 2020-08-25 | $65.75 | $65.84 | $65.07 | $65.49 | $65.49 | 733,414 |
| 2020-08-24 | $66.54 | $67.08 | $65.27 | $65.66 | $65.66 | 1,212,458 |
| 2020-08-21 | $65.00 | $66.24 | $64.64 | $66.15 | $66.15 | 3,188,703 |
| 2020-08-20 | $65.04 | $65.48 | $64.54 | $65.14 | $65.14 | 706,094 |
| 2020-08-19 | $66.21 | $66.41 | $65.06 | $65.14 | $65.14 | 931,627 |
| 2020-08-18 | $66.77 | $66.97 | $66.01 | $66.28 | $66.28 | 610,822 |
| 2020-08-17 | $67.25 | $67.54 | $66.51 | $66.78 | $66.78 | 645,267 |
| 2020-08-14 | $66.64 | $68.07 | $66.08 | $67.23 | $67.23 | 1,031,693 |
| 2020-08-13 | $66.41 | $67.11 | $65.77 | $66.96 | $66.96 | 1,149,581 |
| 2020-08-12 | $67.41 | $67.55 | $65.70 | $66.67 | $66.67 | 1,134,257 |
| 2020-08-11 | $68.26 | $69.17 | $66.75 | $67.20 | $67.20 | 1,474,849 |
| 2020-08-10 | $68.12 | $68.49 | $67.45 | $67.99 | $67.99 | 1,502,191 |
| 2020-08-07 | $66.71 | $67.84 | $66.61 | $67.80 | $67.80 | 1,332,870 |
| 2020-08-06 | $67.36 | $67.51 | $66.11 | $66.98 | $66.98 | 1,736,595 |
| 2020-08-05 | $69.41 | $69.52 | $66.12 | $67.13 | $67.13 | 2,585,284 |
| 2020-08-04 | $68.25 | $71.60 | $64.91 | $69.13 | $69.13 | 4,119,372 |
| 2020-08-03 | $68.99 | $72.37 | $68.66 | $70.90 | $70.90 | 2,185,242 |
| 2020-07-31 | $68.28 | $69.07 | $67.63 | $68.73 | $68.73 | 1,738,074 |
| 2020-07-30 | $67.70 | $68.66 | $66.58 | $68.65 | $68.65 | 1,242,469 |
| 2020-07-29 | $66.45 | $69.98 | $66.38 | $68.71 | $68.71 | 2,687,041 |
| 2020-07-28 | $66.95 | $67.24 | $65.80 | $65.90 | $65.90 | 1,270,898 |
| 2020-07-27 | $66.87 | $67.25 | $65.65 | $67.03 | $67.03 | 1,011,968 |
| 2020-07-24 | $68.01 | $68.33 | $66.41 | $67.03 | $67.03 | 926,966 |
| 2020-07-23 | $67.71 | $68.74 | $67.33 | $68.38 | $68.38 | 985,447 |
| 2020-07-22 | $67.59 | $67.97 | $67.02 | $67.75 | $67.75 | 1,277,538 |
| 2020-07-21 | $66.95 | $69.26 | $66.58 | $67.66 | $67.66 | 2,316,119 |
| 2020-07-20 | $66.51 | $67.82 | $65.08 | $66.44 | $66.44 | 1,461,023 |
| 2020-07-17 | $65.12 | $67.61 | $64.12 | $66.97 | $66.97 | 2,539,500 |
| 2020-07-16 | $63.70 | $65.12 | $62.91 | $64.76 | $64.76 | 1,538,200 |
| 2020-07-15 | $60.58 | $63.86 | $60.43 | $63.68 | $63.68 | 1,503,100 |
| 2020-07-14 | $57.99 | $59.77 | $57.22 | $59.69 | $59.69 | 1,169,600 |
| 2020-07-13 | $57.60 | $58.74 | $57.17 | $57.85 | $57.85 | 987,100 |
| 2020-07-10 | $56.14 | $57.28 | $55.51 | $57.16 | $57.16 | 1,052,300 |
| 2020-07-09 | $56.89 | $57.21 | $54.25 | $56.08 | $56.08 | 1,021,800 |
| 2020-07-08 | $58.38 | $58.52 | $55.88 | $57.19 | $57.19 | 1,639,500 |
| 2020-07-07 | $58.90 | $59.17 | $58.00 | $58.51 | $58.51 | 882,200 |
| 2020-07-06 | $59.83 | $60.21 | $58.61 | $59.52 | $59.52 | 1,226,900 |
| 2020-07-02 | $59.83 | $60.43 | $58.97 | $59.07 | $59.07 | 1,144,700 |
| 2020-07-01 | $58.61 | $59.66 | $58.31 | $58.86 | $58.86 | 1,296,700 |
| 2020-06-30 | $57.70 | $58.86 | $57.35 | $58.39 | $58.39 | 1,499,200 |
| 2020-06-29 | $57.41 | $58.08 | $56.35 | $58.06 | $58.06 | 970,200 |
| 2020-06-26 | $56.29 | $57.01 | $55.66 | $56.67 | $56.67 | 1,786,035 |
| 2020-06-25 | $56.03 | $56.57 | $54.89 | $56.40 | $56.40 | 1,320,298 |
| 2020-06-24 | $58.91 | $59.07 | $56.03 | $56.18 | $56.18 | 2,143,418 |
| 2020-06-23 | $60.40 | $60.44 | $59.03 | $59.35 | $59.35 | 1,549,522 |
| 2020-06-22 | $60.03 | $60.67 | $59.00 | $59.50 | $59.50 | 1,297,586 |
| 2020-06-19 | $60.24 | $61.33 | $59.34 | $60.42 | $60.42 | 2,755,297 |
| 2020-06-18 | $59.16 | $59.97 | $58.71 | $59.37 | $59.37 | 1,403,782 |
| 2020-06-17 | $59.94 | $60.54 | $59.52 | $59.77 | $59.77 | 1,108,725 |
| 2020-06-16 | $60.44 | $60.98 | $59.08 | $59.79 | $59.79 | 1,477,381 |
| 2020-06-15 | $55.14 | $58.77 | $54.88 | $58.18 | $58.18 | 1,342,827 |
| 2020-06-12 | $57.31 | $57.56 | $55.79 | $56.63 | $56.63 | 1,839,931 |
| 2020-06-11 | $57.53 | $57.53 | $55.40 | $55.82 | $55.82 | 2,525,475 |
| 2020-06-10 | $61.22 | $61.72 | $58.67 | $58.82 | $58.82 | 1,759,531 |
| 2020-06-09 | $65.69 | $65.69 | $61.08 | $61.16 | $61.16 | 2,431,827 |
| 2020-06-08 | $65.68 | $67.88 | $65.17 | $66.96 | $66.96 | 1,756,442 |
| 2020-06-05 | $64.48 | $66.15 | $64.46 | $65.83 | $65.83 | 1,819,243 |
| 2020-06-04 | $62.81 | $63.66 | $62.05 | $63.28 | $63.28 | 1,313,953 |
| 2020-06-03 | $63.54 | $64.20 | $62.87 | $63.24 | $63.24 | 1,098,044 |
| 2020-06-02 | $61.47 | $63.62 | $61.19 | $63.22 | $63.22 | 2,499,765 |
| 2020-06-01 | $60.71 | $61.50 | $60.00 | $61.13 | $61.13 | 770,712 |
| 2020-05-29 | $61.38 | $61.59 | $59.93 | $60.72 | $60.72 | 2,645,554 |
| 2020-05-28 | $62.69 | $63.05 | $61.08 | $61.45 | $61.45 | 1,110,206 |
| 2020-05-27 | $60.72 | $62.36 | $60.23 | $62.24 | $62.24 | 2,051,757 |
| 2020-05-26 | $58.68 | $60.20 | $58.28 | $59.57 | $59.57 | 1,562,496 |
| 2020-05-22 | $57.45 | $57.51 | $56.19 | $56.71 | $56.71 | 1,258,775 |
| 2020-05-21 | $57.27 | $58.12 | $56.73 | $57.18 | $57.18 | 994,478 |
| 2020-05-20 | $57.12 | $58.77 | $56.86 | $57.78 | $57.78 | 1,136,940 |
| 2020-05-19 | $56.37 | $58.18 | $56.01 | $57.05 | $57.05 | 1,842,784 |
| 2020-05-18 | $53.05 | $56.83 | $52.96 | $56.41 | $56.41 | 1,926,442 |
| 2020-05-15 | $52.03 | $52.72 | $51.47 | $51.76 | $51.76 | 3,926,480 |
| 2020-05-14 | $50.10 | $52.19 | $49.83 | $52.00 | $52.00 | 1,821,289 |
| 2020-05-13 | $52.75 | $52.92 | $50.10 | $51.13 | $51.13 | 1,776,718 |
| 2020-05-12 | $55.27 | $55.51 | $53.05 | $53.06 | $53.06 | 1,512,429 |
| 2020-05-11 | $54.00 | $55.65 | $53.51 | $55.47 | $55.47 | 1,752,093 |
| 2020-05-08 | $54.23 | $55.00 | $53.74 | $54.03 | $54.03 | 1,113,787 |
| 2020-05-07 | $53.17 | $54.28 | $53.17 | $53.89 | $53.89 | 1,792,087 |
| 2020-05-06 | $53.25 | $54.15 | $51.99 | $52.69 | $52.69 | 2,436,653 |
| 2020-05-05 | $55.34 | $56.95 | $51.75 | $53.70 | $53.70 | 3,783,058 |
| 2020-05-04 | $52.00 | $52.81 | $51.34 | $52.49 | $52.49 | 2,026,429 |
| 2020-05-01 | $53.60 | $53.98 | $51.28 | $52.15 | $52.15 | 1,322,084 |
| 2020-04-30 | $56.22 | $56.22 | $54.43 | $54.56 | $54.56 | 1,291,012 |
| 2020-04-29 | $56.05 | $57.38 | $55.44 | $56.95 | $56.95 | 2,179,573 |
| 2020-04-28 | $55.77 | $56.45 | $54.39 | $55.27 | $55.27 | 1,303,831 |
| 2020-04-27 | $52.53 | $54.93 | $52.48 | $54.86 | $54.86 | 1,307,599 |
| 2020-04-24 | $51.91 | $52.57 | $50.55 | $52.39 | $52.39 | 1,313,121 |
| 2020-04-23 | $52.27 | $52.88 | $51.42 | $51.63 | $51.63 | 1,321,905 |
| 2020-04-22 | $52.44 | $52.94 | $51.06 | $51.71 | $51.71 | 1,149,936 |
| 2020-04-21 | $52.11 | $53.03 | $51.44 | $52.03 | $52.03 | 935,737 |
| 2020-04-20 | $52.33 | $54.24 | $52.15 | $53.15 | $53.15 | 1,061,686 |
| 2020-04-17 | $53.97 | $54.25 | $53.00 | $53.64 | $53.64 | 1,310,807 |
| 2020-04-16 | $52.44 | $52.92 | $51.62 | $52.58 | $52.58 | 1,354,253 |
| 2020-04-15 | $52.47 | $52.81 | $50.95 | $52.16 | $52.16 | 1,212,395 |
| 2020-04-14 | $52.47 | $53.74 | $52.11 | $53.55 | $53.55 | 1,259,876 |
| 2020-04-13 | $51.99 | $52.44 | $50.63 | $51.70 | $51.70 | 1,245,243 |
| 2020-04-09 | $52.86 | $54.51 | $51.44 | $52.25 | $52.25 | 1,665,882 |
| 2020-04-08 | $49.30 | $52.57 | $49.30 | $52.37 | $52.37 | 2,516,876 |
| 2020-04-07 | $48.72 | $50.66 | $46.98 | $49.30 | $49.30 | 3,316,787 |
| 2020-04-06 | $47.63 | $47.88 | $46.22 | $47.14 | $47.14 | 2,613,563 |
| 2020-04-03 | $48.12 | $48.78 | $45.95 | $46.35 | $46.35 | 1,984,712 |
| 2020-04-02 | $48.90 | $50.20 | $47.25 | $48.44 | $48.44 | 2,429,772 |
| 2020-04-01 | $50.67 | $51.46 | $48.03 | $48.57 | $48.57 | 1,920,040 |
| 2020-03-31 | $52.42 | $52.60 | $50.38 | $50.52 | $50.52 | 2,655,004 |
| 2020-03-30 | $52.59 | $52.77 | $50.30 | $52.09 | $52.09 | 3,126,631 |
| 2020-03-27 | $52.44 | $52.98 | $49.86 | $50.00 | $50.00 | 2,755,345 |
| 2020-03-26 | $51.81 | $60.82 | $49.65 | $53.56 | $53.56 | 10,256,786 |
| 2020-03-25 | $46.90 | $52.82 | $46.53 | $50.03 | $50.03 | 3,307,359 |
| 2020-03-24 | $45.38 | $49.03 | $44.84 | $46.98 | $46.98 | 2,217,713 |
| 2020-03-23 | $44.94 | $45.54 | $41.85 | $43.18 | $43.18 | 2,324,568 |
| 2020-03-20 | $49.70 | $50.74 | $44.79 | $45.01 | $45.01 | 2,274,958 |
| 2020-03-19 | $50.13 | $53.52 | $48.10 | $49.81 | $49.81 | 2,977,286 |
| 2020-03-18 | $52.14 | $52.82 | $42.27 | $50.74 | $50.74 | 2,987,796 |
| 2020-03-17 | $52.75 | $55.27 | $50.37 | $54.61 | $54.61 | 3,543,443 |
| 2020-03-16 | $57.28 | $57.65 | $51.26 | $51.65 | $51.65 | 2,452,447 |
| 2020-03-13 | $57.02 | $59.31 | $51.99 | $56.71 | $56.71 | 2,644,908 |
| 2020-03-12 | $54.47 | $56.94 | $53.76 | $55.06 | $55.06 | 3,919,533 |
| 2020-03-11 | $56.24 | $58.23 | $56.05 | $57.68 | $57.68 | 2,510,342 |
| 2020-03-10 | $56.21 | $57.97 | $55.23 | $57.87 | $57.87 | 3,372,374 |
| 2020-03-09 | $55.06 | $56.01 | $53.69 | $54.51 | $54.51 | 2,464,868 |
| 2020-03-06 | $57.56 | $58.72 | $56.70 | $57.69 | $57.69 | 1,916,167 |
| 2020-03-05 | $60.07 | $60.50 | $58.04 | $59.25 | $59.25 | 2,054,289 |
| 2020-03-04 | $61.32 | $62.35 | $60.40 | $61.63 | $61.63 | 1,698,054 |
| 2020-03-03 | $62.76 | $63.50 | $59.89 | $60.56 | $60.56 | 1,493,393 |
| 2020-03-02 | $60.99 | $62.92 | $60.31 | $62.92 | $62.92 | 2,426,093 |
| 2020-02-28 | $61.26 | $62.23 | $59.89 | $60.94 | $60.94 | 2,319,771 |
| 2020-02-27 | $62.39 | $64.10 | $61.10 | $62.52 | $62.52 | 2,300,674 |
| 2020-02-26 | $63.70 | $65.01 | $63.15 | $63.18 | $63.18 | 1,622,177 |
| 2020-02-25 | $65.55 | $66.12 | $62.72 | $63.13 | $63.13 | 1,939,347 |
| 2020-02-24 | $66.23 | $67.88 | $64.85 | $64.93 | $64.93 | 1,427,767 |
| 2020-02-21 | $68.65 | $69.55 | $67.46 | $67.54 | $67.54 | 1,781,240 |
| 2020-02-20 | $73.00 | $73.50 | $66.71 | $68.92 | $68.92 | 3,952,509 |
| 2020-02-19 | $72.87 | $73.99 | $72.87 | $73.71 | $73.71 | 1,646,536 |
| 2020-02-18 | $72.18 | $73.25 | $71.83 | $72.99 | $72.99 | 1,893,264 |
| 2020-02-14 | $71.58 | $72.14 | $70.68 | $72.13 | $72.13 | 645,928 |
| 2020-02-13 | $71.62 | $71.96 | $70.87 | $71.51 | $71.51 | 870,728 |
| 2020-02-12 | $70.98 | $72.07 | $70.81 | $71.86 | $71.86 | 830,366 |
| 2020-02-11 | $70.26 | $71.18 | $70.25 | $70.89 | $70.89 | 497,583 |
| 2020-02-10 | $69.70 | $70.20 | $69.52 | $70.18 | $70.18 | 604,609 |
| 2020-02-07 | $70.50 | $70.75 | $69.66 | $69.97 | $69.97 | 739,874 |
| 2020-02-06 | $71.61 | $71.89 | $70.78 | $70.97 | $70.97 | 726,701 |
| 2020-02-05 | $70.55 | $71.75 | $70.34 | $71.11 | $71.11 | 1,029,609 |
| 2020-02-04 | $70.38 | $70.66 | $69.74 | $69.75 | $69.75 | 796,258 |
| 2020-02-03 | $69.44 | $70.70 | $69.03 | $69.62 | $69.62 | 696,699 |
| 2020-01-31 | $71.44 | $71.44 | $68.61 | $68.94 | $68.94 | 1,103,883 |
| 2020-01-30 | $70.02 | $71.58 | $68.55 | $71.47 | $71.47 | 1,321,184 |
| 2020-01-29 | $70.65 | $71.09 | $70.14 | $70.45 | $70.45 | 743,315 |
| 2020-01-28 | $70.93 | $71.08 | $70.24 | $70.41 | $70.41 | 916,137 |
| 2020-01-27 | $68.24 | $71.06 | $67.17 | $70.79 | $70.79 | 1,553,866 |
| 2020-01-24 | $71.12 | $71.50 | $70.28 | $71.20 | $71.20 | 1,310,697 |
| 2020-01-23 | $70.86 | $71.02 | $70.30 | $71.00 | $71.00 | 664,587 |
| 2020-01-22 | $69.60 | $70.81 | $69.45 | $70.74 | $70.74 | 692,906 |
| 2020-01-21 | $69.36 | $70.63 | $69.06 | $69.61 | $69.61 | 1,255,019 |
| 2020-01-17 | $69.56 | $69.66 | $68.97 | $69.29 | $69.29 | 783,586 |
| 2020-01-16 | $68.83 | $69.43 | $68.56 | $69.38 | $69.38 | 786,811 |
| 2020-01-15 | $67.50 | $69.41 | $67.26 | $68.50 | $68.50 | 893,480 |
| 2020-01-14 | $66.35 | $67.51 | $66.08 | $67.47 | $67.47 | 1,114,867 |
| 2020-01-13 | $66.48 | $66.92 | $65.63 | $66.22 | $66.22 | 672,784 |
| 2020-01-10 | $66.47 | $66.70 | $66.01 | $66.62 | $66.62 | 748,954 |
| 2020-01-09 | $67.56 | $68.29 | $66.04 | $66.20 | $66.20 | 1,551,438 |
| 2020-01-08 | $67.83 | $68.25 | $67.47 | $67.93 | $67.93 | 730,302 |
| 2020-01-07 | $67.30 | $67.82 | $66.90 | $67.74 | $67.74 | 790,831 |
| 2020-01-06 | $66.19 | $67.37 | $65.96 | $67.29 | $67.29 | 696,272 |
| 2020-01-03 | $66.43 | $66.72 | $66.06 | $66.56 | $66.56 | 663,410 |
| 2020-01-02 | $67.19 | $67.94 | $66.75 | $67.12 | $67.12 | 987,612 |
| 2019-12-31 | $66.29 | $66.88 | $66.29 | $66.72 | $66.72 | 758,320 |
| 2019-12-30 | $66.70 | $67.01 | $66.01 | $66.44 | $66.44 | 764,433 |
| 2019-12-27 | $66.22 | $66.65 | $66.11 | $66.58 | $66.58 | 571,347 |
| 2019-12-26 | $66.83 | $66.83 | $65.83 | $66.27 | $66.27 | 564,850 |
| 2019-12-24 | $66.47 | $66.73 | $66.26 | $66.53 | $66.53 | 290,744 |
| 2019-12-23 | $66.75 | $67.57 | $66.28 | $66.38 | $66.38 | 1,167,241 |
| 2019-12-20 | $69.39 | $69.39 | $66.63 | $66.66 | $66.66 | 6,929,217 |
| 2019-12-19 | $68.26 | $69.71 | $67.67 | $69.06 | $69.06 | 1,816,917 |
| 2019-12-18 | $68.10 | $68.61 | $67.58 | $68.36 | $68.36 | 1,195,388 |
| 2019-12-17 | $68.57 | $68.88 | $68.09 | $68.15 | $68.15 | 902,487 |
| 2019-12-16 | $68.69 | $69.07 | $67.95 | $68.69 | $68.69 | 1,244,102 |
| 2019-12-13 | $68.63 | $69.32 | $68.26 | $68.49 | $68.49 | 874,947 |
| 2019-12-12 | $69.25 | $69.67 | $68.62 | $68.82 | $68.82 | 714,719 |
| 2019-12-11 | $68.27 | $69.22 | $68.26 | $69.10 | $69.10 | 691,402 |
| 2019-12-10 | $68.60 | $68.86 | $68.17 | $68.33 | $68.33 | 1,075,851 |
| 2019-12-09 | $69.54 | $69.65 | $68.67 | $68.68 | $68.68 | 883,314 |
| 2019-12-06 | $69.70 | $70.26 | $69.37 | $69.42 | $69.42 | 903,680 |
| 2019-12-05 | $69.15 | $69.95 | $68.85 | $69.17 | $69.17 | 917,817 |
| 2019-12-04 | $68.76 | $69.74 | $68.16 | $69.15 | $69.15 | 1,166,518 |
| 2019-12-03 | $68.79 | $68.99 | $67.93 | $68.84 | $68.84 | 1,077,367 |
| 2019-12-02 | $69.09 | $69.81 | $68.71 | $69.08 | $69.08 | 1,189,266 |
| 2019-11-29 | $69.57 | $70.06 | $68.61 | $68.90 | $68.90 | 653,595 |
| 2019-11-27 | $70.59 | $70.84 | $69.62 | $69.96 | $69.96 | 1,015,305 |
| 2019-11-26 | $70.42 | $70.68 | $69.80 | $69.98 | $69.98 | 1,085,158 |
| 2019-11-25 | $69.52 | $70.47 | $69.02 | $70.36 | $70.36 | 625,765 |
| 2019-11-22 | $68.53 | $69.64 | $68.48 | $69.30 | $69.30 | 614,280 |
| 2019-11-21 | $68.21 | $68.86 | $68.06 | $68.44 | $68.44 | 1,296,968 |
| 2019-11-20 | $67.39 | $69.75 | $67.39 | $68.35 | $68.35 | 1,665,521 |
| 2019-11-19 | $68.89 | $69.76 | $68.75 | $69.50 | $69.50 | 849,541 |
| 2019-11-18 | $68.59 | $68.79 | $67.27 | $68.69 | $68.69 | 800,133 |
| 2019-11-15 | $68.31 | $68.71 | $67.86 | $68.46 | $68.46 | 1,031,753 |
| 2019-11-14 | $68.34 | $68.46 | $67.67 | $68.18 | $68.18 | 552,949 |
| 2019-11-13 | $67.65 | $68.36 | $67.09 | $68.28 | $68.28 | 597,697 |
| 2019-11-12 | $67.37 | $68.32 | $67.22 | $67.88 | $67.88 | 801,889 |
| 2019-11-11 | $68.70 | $68.74 | $66.96 | $67.40 | $67.40 | 823,146 |
| 2019-11-08 | $68.79 | $68.91 | $68.09 | $68.91 | $68.91 | 905,245 |
| 2019-11-07 | $69.00 | $70.34 | $68.49 | $68.74 | $68.74 | 1,148,864 |
| 2019-11-06 | $66.96 | $68.75 | $66.70 | $68.60 | $68.60 | 1,589,888 |
| 2019-11-05 | $64.98 | $68.43 | $64.16 | $67.73 | $67.73 | 3,110,151 |
| 2019-11-04 | $63.43 | $66.02 | $63.43 | $65.73 | $65.73 | 2,221,614 |
| 2019-11-01 | $62.91 | $63.93 | $62.89 | $63.30 | $63.30 | 917,005 |
| 2019-10-31 | $62.86 | $63.23 | $62.07 | $62.59 | $62.59 | 864,444 |
| 2019-10-30 | $62.98 | $63.07 | $62.47 | $62.80 | $62.80 | 655,666 |
| 2019-10-29 | $62.08 | $63.21 | $62.02 | $63.12 | $63.12 | 847,188 |
| 2019-10-28 | $62.27 | $62.86 | $62.11 | $62.12 | $62.12 | 689,334 |
| 2019-10-25 | $61.79 | $62.68 | $61.73 | $62.25 | $62.25 | 754,859 |
| 2019-10-24 | $62.97 | $63.18 | $61.75 | $61.94 | $61.94 | 900,781 |
| 2019-10-23 | $62.49 | $63.63 | $62.44 | $63.25 | $63.25 | 1,064,657 |
| 2019-10-22 | $63.20 | $63.20 | $62.26 | $62.49 | $62.49 | 975,247 |
| 2019-10-21 | $62.97 | $63.48 | $62.63 | $62.90 | $62.90 | 980,245 |
| 2019-10-18 | $63.63 | $64.26 | $62.77 | $62.81 | $62.81 | 1,249,788 |
| 2019-10-17 | $62.90 | $63.83 | $62.66 | $63.55 | $63.55 | 1,219,100 |
| 2019-10-16 | $61.82 | $63.46 | $61.64 | $62.45 | $62.45 | 1,627,507 |
| 2019-10-15 | $61.57 | $62.07 | $61.12 | $61.84 | $61.84 | 907,368 |
| 2019-10-14 | $63.00 | $63.00 | $61.33 | $61.36 | $61.36 | 923,776 |
| 2019-10-11 | $63.17 | $63.73 | $62.84 | $62.94 | $62.94 | 926,266 |
| 2019-10-10 | $62.26 | $62.91 | $61.91 | $62.38 | $62.38 | 828,921 |
| 2019-10-09 | $62.52 | $62.53 | $61.43 | $62.11 | $62.11 | 779,250 |
| 2019-10-08 | $62.51 | $62.69 | $61.89 | $62.13 | $62.13 | 991,130 |
| 2019-10-07 | $62.72 | $63.16 | $62.45 | $62.88 | $62.88 | 592,014 |
| 2019-10-04 | $62.27 | $62.95 | $61.95 | $62.93 | $62.93 | 869,486 |
| 2019-10-03 | $61.78 | $62.33 | $60.94 | $61.85 | $61.85 | 798,858 |
| 2019-10-02 | $62.93 | $63.03 | $61.01 | $61.78 | $61.78 | 945,516 |
| 2019-10-01 | $63.32 | $63.96 | $62.73 | $63.05 | $63.05 | 871,014 |
| 2019-09-30 | $62.92 | $63.77 | $62.54 | $63.50 | $63.50 | 975,073 |
| 2019-09-27 | $61.97 | $62.81 | $61.61 | $62.58 | $62.58 | 809,997 |
| 2019-09-26 | $62.59 | $62.59 | $61.04 | $61.62 | $61.62 | 757,162 |
| 2019-09-25 | $60.93 | $62.29 | $60.86 | $62.23 | $62.23 | 674,102 |
| 2019-09-24 | $62.48 | $62.72 | $60.84 | $61.06 | $61.06 | 952,154 |
| 2019-09-23 | $62.65 | $62.97 | $61.86 | $62.33 | $62.33 | 684,991 |
| 2019-09-20 | $62.75 | $63.41 | $62.40 | $62.85 | $62.85 | 2,004,419 |
| 2019-09-19 | $63.02 | $63.78 | $63.02 | $63.15 | $63.15 | 662,423 |
| 2019-09-18 | $62.77 | $63.25 | $62.51 | $62.87 | $62.87 | 941,379 |
| 2019-09-17 | $65.24 | $65.75 | $62.72 | $62.76 | $62.76 | 1,363,757 |
| 2019-09-16 | $63.81 | $65.24 | $63.69 | $65.12 | $65.12 | 1,006,167 |
| 2019-09-13 | $65.21 | $65.62 | $64.09 | $64.32 | $64.32 | 1,323,427 |
| 2019-09-12 | $66.02 | $66.57 | $65.00 | $65.03 | $65.03 | 1,473,389 |
| 2019-09-11 | $63.90 | $65.85 | $63.51 | $65.84 | $65.84 | 1,479,347 |
| 2019-09-10 | $62.42 | $64.24 | $62.37 | $63.90 | $63.90 | 1,523,229 |
| 2019-09-09 | $61.79 | $62.75 | $61.69 | $62.61 | $62.61 | 909,615 |
| 2019-09-06 | $62.00 | $62.00 | $60.51 | $61.56 | $61.56 | 1,463,491 |
| 2019-09-05 | $61.45 | $62.04 | $61.25 | $61.83 | $61.83 | 928,178 |
| 2019-09-04 | $62.00 | $62.55 | $61.00 | $61.06 | $61.06 | 713,086 |
| 2019-09-03 | $61.32 | $62.00 | $60.98 | $61.56 | $61.56 | 1,139,689 |
| 2019-08-30 | $61.51 | $61.93 | $61.20 | $61.62 | $61.62 | 1,104,653 |
| 2019-08-29 | $61.02 | $61.50 | $60.66 | $61.35 | $61.35 | 1,003,347 |
| 2019-08-28 | $60.40 | $60.88 | $60.15 | $60.50 | $60.50 | 1,185,375 |
| 2019-08-27 | $60.80 | $61.26 | $60.06 | $60.46 | $60.46 | 1,277,541 |
| 2019-08-26 | $59.75 | $60.72 | $59.72 | $60.71 | $60.71 | 849,451 |
| 2019-08-23 | $60.59 | $61.30 | $59.25 | $59.46 | $59.46 | 1,095,016 |
| 2019-08-22 | $61.42 | $61.74 | $60.36 | $60.71 | $60.71 | 902,849 |
| 2019-08-21 | $61.46 | $61.60 | $61.15 | $61.32 | $61.32 | 960,137 |
| 2019-08-20 | $62.11 | $62.16 | $61.05 | $61.26 | $61.26 | 1,264,797 |
| 2019-08-19 | $62.23 | $62.50 | $62.05 | $62.12 | $62.12 | 855,876 |
| 2019-08-16 | $61.92 | $62.52 | $61.42 | $61.75 | $61.75 | 1,060,972 |
| 2019-08-15 | $61.41 | $63.19 | $61.01 | $61.54 | $61.54 | 1,795,456 |
| 2019-08-14 | $61.73 | $61.99 | $60.85 | $61.06 | $61.06 | 2,071,210 |
| 2019-08-13 | $62.09 | $63.33 | $61.99 | $62.28 | $62.28 | 1,739,190 |
| 2019-08-12 | $62.96 | $63.39 | $62.39 | $62.62 | $62.62 | 1,168,432 |
| 2019-08-09 | $62.57 | $63.49 | $62.32 | $63.03 | $63.03 | 1,418,988 |
| 2019-08-08 | $62.82 | $62.89 | $61.95 | $62.58 | $62.58 | 1,262,539 |
| 2019-08-07 | $60.17 | $62.83 | $60.01 | $62.46 | $62.46 | 3,178,811 |
| 2019-08-06 | $60.00 | $63.00 | $59.72 | $61.76 | $61.76 | 3,141,972 |
| 2019-08-05 | $65.18 | $65.92 | $64.33 | $64.54 | $64.54 | 2,026,791 |
| 2019-08-02 | $66.58 | $66.88 | $65.46 | $65.90 | $65.90 | 1,262,763 |
| 2019-08-01 | $65.99 | $67.14 | $65.01 | $66.62 | $66.62 | 1,303,028 |
| 2019-07-31 | $69.05 | $69.48 | $66.04 | $66.54 | $66.54 | 1,669,652 |
| 2019-07-30 | $67.66 | $68.91 | $67.49 | $68.88 | $68.88 | 810,388 |
| 2019-07-29 | $67.66 | $68.27 | $67.63 | $68.18 | $68.18 | 879,232 |
| 2019-07-26 | $67.76 | $67.87 | $67.12 | $67.80 | $67.80 | 867,472 |
| 2019-07-25 | $67.49 | $67.60 | $66.97 | $67.39 | $67.39 | 798,562 |
| 2019-07-24 | $67.31 | $67.80 | $67.03 | $67.63 | $67.63 | 819,110 |
| 2019-07-23 | $67.12 | $67.69 | $66.69 | $67.50 | $67.50 | 938,700 |
| 2019-07-22 | $67.73 | $67.73 | $66.53 | $66.78 | $66.78 | 1,118,970 |
| 2019-07-19 | $69.00 | $69.76 | $67.46 | $67.50 | $67.50 | 1,353,666 |
| 2019-07-18 | $69.33 | $69.33 | $68.37 | $68.88 | $68.88 | 1,109,756 |
| 2019-07-17 | $70.03 | $70.46 | $69.31 | $69.33 | $69.33 | 1,137,519 |
| 2019-07-16 | $71.50 | $71.53 | $69.70 | $69.93 | $69.93 | 2,760,341 |
| 2019-07-15 | $70.59 | $71.63 | $70.29 | $71.35 | $71.35 | 1,526,923 |
| 2019-07-12 | $69.66 | $71.32 | $69.05 | $70.59 | $70.59 | 2,144,139 |
| 2019-07-11 | $69.56 | $70.79 | $68.93 | $69.45 | $69.45 | 1,560,740 |
| 2019-07-10 | $69.00 | $69.55 | $68.80 | $69.23 | $69.23 | 925,124 |
| 2019-07-09 | $68.97 | $69.18 | $68.61 | $68.90 | $68.90 | 1,081,811 |
| 2019-07-08 | $69.11 | $69.11 | $68.40 | $68.94 | $68.94 | 826,939 |
| 2019-07-05 | $68.82 | $69.28 | $68.07 | $69.16 | $69.16 | 971,749 |
| 2019-07-03 | $68.90 | $69.85 | $68.90 | $69.23 | $69.23 | 831,994 |
| 2019-07-02 | $69.71 | $69.71 | $68.63 | $68.87 | $68.87 | 999,964 |
| 2019-07-01 | $70.28 | $71.50 | $69.28 | $69.50 | $69.50 | 1,595,701 |
| 2019-06-28 | $69.55 | $70.02 | $68.95 | $69.90 | $69.90 | 1,774,680 |
| 2019-06-27 | $68.89 | $69.48 | $68.74 | $69.15 | $69.15 | 1,310,973 |
| 2019-06-26 | $69.33 | $69.62 | $68.48 | $68.89 | $68.89 | 1,282,161 |
| 2019-06-25 | $69.92 | $70.32 | $69.24 | $69.32 | $69.32 | 1,480,982 |
| 2019-06-24 | $70.04 | $70.33 | $69.39 | $69.92 | $69.92 | 1,143,067 |
| 2019-06-21 | $71.10 | $71.10 | $68.87 | $69.88 | $69.88 | 2,531,647 |
| 2019-06-20 | $72.43 | $72.52 | $70.60 | $70.94 | $70.94 | 1,446,695 |
| 2019-06-19 | $72.17 | $72.56 | $71.69 | $72.06 | $72.06 | 1,231,760 |
| 2019-06-18 | $72.07 | $72.81 | $71.45 | $72.04 | $72.04 | 1,057,729 |
| 2019-06-17 | $71.29 | $71.51 | $70.75 | $71.42 | $71.42 | 642,937 |
| 2019-06-14 | $71.36 | $71.75 | $70.75 | $71.28 | $71.28 | 654,482 |
| 2019-06-13 | $71.68 | $71.79 | $71.08 | $71.39 | $71.39 | 669,771 |
| 2019-06-12 | $71.05 | $71.96 | $70.54 | $71.63 | $71.63 | 1,342,490 |
| 2019-06-11 | $71.25 | $71.56 | $69.99 | $71.12 | $71.12 | 1,375,998 |
| 2019-06-10 | $69.73 | $71.20 | $69.40 | $70.74 | $70.74 | 991,271 |
| 2019-06-07 | $68.99 | $70.57 | $68.99 | $69.76 | $69.76 | 1,697,982 |
| 2019-06-06 | $67.35 | $69.13 | $67.28 | $68.72 | $68.72 | 1,493,558 |
| 2019-06-05 | $66.57 | $67.69 | $66.31 | $67.59 | $67.59 | 1,115,257 |
| 2019-06-04 | $65.81 | $66.66 | $65.58 | $66.41 | $66.41 | 1,181,041 |
| 2019-06-03 | $64.23 | $65.45 | $64.23 | $65.16 | $65.16 | 1,169,759 |
| 2019-05-31 | $64.81 | $64.95 | $64.28 | $64.46 | $64.46 | 1,329,480 |
| 2019-05-30 | $65.69 | $65.72 | $64.79 | $65.13 | $65.13 | 987,700 |
| 2019-05-29 | $66.34 | $66.34 | $65.12 | $65.37 | $65.37 | 1,542,696 |
| 2019-05-28 | $67.24 | $67.43 | $66.09 | $66.15 | $66.15 | 2,207,637 |
| 2019-05-24 | $67.59 | $67.81 | $66.99 | $67.02 | $67.02 | 1,262,401 |
| 2019-05-23 | $68.35 | $68.72 | $67.41 | $67.67 | $67.67 | 1,492,655 |
| 2019-05-22 | $68.86 | $69.27 | $68.53 | $68.66 | $68.66 | 1,291,255 |
| 2019-05-21 | $68.82 | $69.36 | $68.75 | $68.89 | $68.89 | 1,542,971 |
| 2019-05-20 | $67.44 | $68.61 | $67.01 | $68.49 | $68.49 | 1,727,244 |
| 2019-05-17 | $66.75 | $68.11 | $66.66 | $67.92 | $67.92 | 1,972,682 |
| 2019-05-16 | $66.75 | $67.78 | $66.47 | $67.09 | $67.09 | 972,271 |
| 2019-05-15 | $65.75 | $66.77 | $65.73 | $66.58 | $66.58 | 1,473,113 |
| 2019-05-14 | $67.35 | $67.84 | $66.95 | $67.31 | $67.31 | 886,620 |
| 2019-05-13 | $67.81 | $68.00 | $66.61 | $66.97 | $66.97 | 1,567,166 |
| 2019-05-10 | $68.92 | $69.27 | $68.04 | $68.90 | $68.90 | 2,229,335 |
| 2019-05-09 | $67.93 | $69.67 | $67.35 | $69.26 | $69.26 | 2,626,034 |
| 2019-05-08 | $67.04 | $68.87 | $65.55 | $68.71 | $68.71 | 3,071,695 |
| 2019-05-07 | $65.81 | $69.90 | $64.98 | $66.71 | $66.71 | 4,688,312 |
| 2019-05-06 | $62.60 | $63.55 | $61.11 | $63.28 | $63.28 | 2,361,307 |
| 2019-05-03 | $63.00 | $63.65 | $62.59 | $63.23 | $63.23 | 1,916,492 |
| 2019-05-02 | $62.51 | $62.88 | $61.45 | $62.77 | $62.77 | 2,295,927 |
| 2019-05-01 | $64.06 | $64.20 | $62.18 | $62.44 | $62.44 | 1,696,042 |
| 2019-04-30 | $63.69 | $64.11 | $63.00 | $64.06 | $64.06 | 1,227,739 |
| 2019-04-29 | $64.34 | $64.76 | $63.29 | $63.49 | $63.49 | 1,417,674 |
| 2019-04-26 | $64.07 | $64.75 | $64.06 | $64.47 | $64.47 | 801,307 |
| 2019-04-25 | $63.78 | $64.12 | $62.94 | $63.82 | $63.82 | 1,149,530 |
| 2019-04-24 | $63.20 | $64.56 | $63.03 | $64.18 | $64.18 | 1,018,602 |
| 2019-04-23 | $61.32 | $63.45 | $61.05 | $63.26 | $63.26 | 1,415,322 |
| 2019-04-22 | $61.33 | $62.69 | $61.25 | $61.40 | $61.40 | 1,114,719 |
| 2019-04-18 | $61.03 | $62.10 | $60.11 | $61.50 | $61.50 | 1,792,553 |
| 2019-04-17 | $61.44 | $61.44 | $59.79 | $60.73 | $60.73 | 1,921,064 |
| 2019-04-16 | $62.14 | $62.28 | $61.20 | $61.33 | $61.33 | 1,429,481 |
| 2019-04-15 | $61.97 | $62.34 | $61.37 | $61.89 | $61.89 | 874,690 |
| 2019-04-12 | $61.37 | $62.11 | $60.51 | $61.78 | $61.78 | 1,236,989 |
| 2019-04-11 | $61.93 | $62.01 | $60.56 | $60.93 | $60.93 | 1,565,044 |
| 2019-04-10 | $62.01 | $62.16 | $61.51 | $61.84 | $61.84 | 1,014,065 |
| 2019-04-09 | $61.54 | $62.02 | $61.42 | $61.99 | $61.99 | 962,021 |
| 2019-04-08 | $62.65 | $63.00 | $60.87 | $61.63 | $61.63 | 1,550,003 |
| 2019-04-05 | $61.61 | $63.02 | $61.39 | $62.73 | $62.73 | 1,882,151 |
| 2019-04-04 | $60.61 | $61.56 | $60.31 | $61.36 | $61.36 | 1,763,973 |
| 2019-04-03 | $60.95 | $61.07 | $60.08 | $60.56 | $60.56 | 2,687,429 |
| 2019-04-02 | $60.96 | $61.21 | $60.51 | $60.67 | $60.67 | 1,151,272 |
| 2019-04-01 | $60.62 | $61.02 | $59.94 | $60.99 | $60.99 | 1,295,947 |
| 2019-03-29 | $59.30 | $60.12 | $59.21 | $60.11 | $60.11 | 1,939,902 |
| 2019-03-28 | $58.81 | $59.54 | $58.69 | $58.89 | $58.89 | 922,339 |
| 2019-03-27 | $59.20 | $59.76 | $58.60 | $58.79 | $58.79 | 1,114,677 |
| 2019-03-26 | $59.10 | $59.62 | $58.31 | $59.34 | $59.34 | 1,191,936 |
| 2019-03-25 | $59.86 | $60.00 | $58.64 | $58.87 | $58.87 | 986,713 |
| 2019-03-22 | $61.00 | $61.05 | $59.75 | $59.80 | $59.80 | 1,159,206 |
| 2019-03-21 | $59.85 | $61.43 | $59.66 | $61.22 | $61.22 | 916,322 |
| 2019-03-20 | $60.38 | $60.68 | $59.67 | $60.12 | $60.12 | 768,226 |
| 2019-03-19 | $60.00 | $60.87 | $59.96 | $60.50 | $60.50 | 1,051,208 |
| 2019-03-18 | $59.55 | $60.00 | $59.51 | $59.78 | $59.78 | 1,379,193 |
| 2019-03-15 | $59.10 | $59.74 | $58.87 | $59.29 | $59.29 | 2,135,440 |
| 2019-03-14 | $60.12 | $60.15 | $59.01 | $59.10 | $59.10 | 1,710,547 |
| 2019-03-13 | $59.94 | $60.59 | $59.78 | $60.15 | $60.15 | 1,118,660 |
| 2019-03-12 | $60.12 | $60.49 | $59.60 | $59.71 | $59.71 | 983,926 |
| 2019-03-11 | $58.79 | $60.01 | $58.79 | $59.93 | $59.93 | 1,963,355 |
| 2019-03-08 | $57.16 | $58.65 | $56.90 | $58.57 | $58.57 | 2,496,570 |
| 2019-03-07 | $57.65 | $57.99 | $56.58 | $57.40 | $57.40 | 3,897,206 |
| 2019-03-06 | $58.75 | $58.88 | $57.52 | $57.70 | $57.70 | 1,037,817 |
| 2019-03-05 | $59.87 | $60.01 | $58.83 | $58.87 | $58.87 | 1,747,058 |
| 2019-03-04 | $60.10 | $60.13 | $58.98 | $59.76 | $59.76 | 1,606,415 |
| 2019-03-01 | $59.73 | $61.09 | $59.55 | $60.07 | $60.07 | 1,692,716 |
| 2019-02-28 | $58.45 | $59.40 | $58.14 | $59.30 | $59.30 | 3,103,104 |
| 2019-02-27 | $58.44 | $58.59 | $57.90 | $58.40 | $58.40 | 2,632,088 |
| 2019-02-26 | $59.82 | $59.95 | $58.46 | $58.49 | $58.49 | 1,995,249 |
| 2019-02-25 | $60.37 | $60.70 | $59.81 | $59.83 | $59.83 | 1,442,959 |
| 2019-02-22 | $60.11 | $61.37 | $59.87 | $59.94 | $59.94 | 2,341,947 |
| 2019-02-21 | $60.03 | $61.86 | $59.51 | $59.98 | $59.98 | 3,789,625 |
| 2019-02-20 | $59.01 | $60.22 | $57.76 | $60.17 | $60.17 | 4,887,822 |
| 2019-02-19 | $62.46 | $63.77 | $61.96 | $63.11 | $63.11 | 2,288,387 |
| 2019-02-15 | $63.19 | $63.19 | $62.12 | $62.39 | $62.39 | 2,440,314 |
| 2019-02-14 | $61.96 | $62.53 | $61.14 | $62.37 | $62.37 | 1,671,328 |
| 2019-02-13 | $61.00 | $62.45 | $60.48 | $62.09 | $62.09 | 3,184,912 |
| 2019-02-12 | $60.75 | $61.61 | $60.39 | $61.01 | $61.01 | 3,339,169 |
| 2019-02-11 | $60.05 | $60.79 | $59.42 | $60.39 | $60.39 | 3,426,522 |
| 2019-02-08 | $61.82 | $62.45 | $57.78 | $59.15 | $59.15 | 5,749,710 |
| 2019-02-07 | $80.39 | $80.90 | $79.19 | $79.69 | $62.50 | 2,482,467 |
| 2019-02-06 | $79.39 | $81.38 | $79.20 | $80.76 | $63.34 | 2,035,752 |
| 2019-02-05 | $78.64 | $79.96 | $78.54 | $79.67 | $62.49 | 2,777,597 |
| 2019-02-04 | $76.84 | $78.88 | $76.84 | $78.44 | $61.52 | 2,246,079 |
| 2019-02-01 | $77.84 | $78.20 | $76.71 | $77.24 | $60.58 | 1,638,600 |
| 2019-01-31 | $77.61 | $78.88 | $77.60 | $77.70 | $60.94 | 2,708,101 |
| 2019-01-30 | $77.36 | $78.15 | $76.76 | $77.81 | $61.03 | 1,277,254 |
| 2019-01-29 | $76.88 | $78.12 | $76.13 | $76.76 | $60.20 | 1,749,891 |
| 2019-01-28 | $76.81 | $77.24 | $76.02 | $76.62 | $60.09 | 1,259,210 |
| 2019-01-25 | $77.23 | $77.95 | $76.97 | $77.25 | $60.59 | 1,241,401 |
| 2019-01-24 | $77.11 | $77.67 | $76.10 | $76.60 | $60.08 | 1,494,994 |
| 2019-01-23 | $77.20 | $78.00 | $76.07 | $76.90 | $60.31 | 1,840,079 |
| 2019-01-22 | $78.69 | $78.90 | $76.79 | $77.48 | $60.77 | 2,331,040 |
| 2019-01-18 | $78.87 | $79.41 | $78.02 | $79.30 | $62.20 | 1,725,977 |
| 2019-01-17 | $79.09 | $79.74 | $77.60 | $78.28 | $61.40 | 2,645,696 |
| 2019-01-16 | $81.03 | $81.68 | $79.76 | $79.98 | $62.73 | 2,064,226 |
| 2019-01-15 | $79.99 | $81.53 | $79.74 | $81.14 | $63.64 | 2,436,400 |
| 2019-01-14 | $79.54 | $80.65 | $79.02 | $79.94 | $62.70 | 1,855,459 |
| 2019-01-11 | $79.00 | $80.01 | $78.93 | $79.76 | $62.56 | 1,938,419 |
| 2019-01-10 | $76.70 | $79.48 | $76.35 | $79.48 | $62.34 | 4,417,308 |
| 2019-01-09 | $75.07 | $77.10 | $74.76 | $76.39 | $59.91 | 2,820,909 |
| 2019-01-08 | $74.44 | $75.54 | $74.23 | $75.37 | $59.11 | 1,875,586 |
| 2019-01-07 | $74.16 | $75.31 | $73.72 | $74.15 | $58.16 | 1,649,963 |
| 2019-01-04 | $74.70 | $75.98 | $74.03 | $74.50 | $58.43 | 2,518,386 |
| 2019-01-03 | $74.50 | $75.47 | $73.55 | $73.77 | $57.86 | 1,912,204 |
| 2019-01-02 | $77.16 | $77.20 | $74.60 | $76.39 | $59.91 | 2,574,629 |
| 2018-12-31 | $78.26 | $79.21 | $77.64 | $78.52 | $61.58 | 1,688,769 |
| 2018-12-28 | $78.00 | $79.06 | $77.27 | $77.92 | $61.11 | 1,575,096 |
| 2018-12-27 | $76.54 | $77.83 | $75.19 | $77.81 | $61.03 | 1,753,378 |
| 2018-12-26 | $74.62 | $77.48 | $74.16 | $77.44 | $60.74 | 1,444,896 |
| 2018-12-24 | $75.76 | $76.12 | $73.63 | $74.36 | $58.32 | 951,257 |
| 2018-12-21 | $77.08 | $78.12 | $75.43 | $75.96 | $59.58 | 3,767,533 |
| 2018-12-20 | $78.29 | $78.98 | $76.64 | $77.16 | $60.52 | 1,988,177 |
| 2018-12-19 | $79.38 | $80.86 | $78.05 | $78.42 | $61.51 | 2,020,762 |
| 2018-12-18 | $80.49 | $80.69 | $78.87 | $79.13 | $62.06 | 2,546,525 |
| 2018-12-17 | $80.02 | $81.13 | $79.32 | $79.74 | $62.54 | 2,276,588 |
| 2018-12-14 | $83.35 | $83.63 | $80.48 | $80.52 | $63.15 | 2,078,744 |
| 2018-12-13 | $85.44 | $86.06 | $83.31 | $83.79 | $65.72 | 1,893,419 |
| 2018-12-12 | $85.68 | $86.78 | $85.01 | $85.12 | $66.76 | 2,351,340 |
| 2018-12-11 | $86.34 | $86.80 | $83.85 | $84.66 | $66.40 | 2,028,573 |
| 2018-12-10 | $85.28 | $85.96 | $83.93 | $85.55 | $67.10 | 1,576,093 |
| 2018-12-07 | $86.90 | $87.59 | $84.65 | $85.16 | $66.79 | 1,783,416 |
| 2018-12-06 | $89.10 | $89.60 | $84.74 | $87.50 | $68.63 | 3,457,386 |
| 2018-12-04 | $90.03 | $91.35 | $89.62 | $89.92 | $70.53 | 2,432,206 |
| 2018-12-03 | $90.20 | $90.70 | $88.15 | $90.40 | $70.90 | 1,652,157 |
| 2018-11-30 | $89.32 | $90.48 | $88.47 | $89.20 | $69.96 | 2,654,649 |
| 2018-11-29 | $88.05 | $89.99 | $87.93 | $89.14 | $69.91 | 1,561,841 |
| 2018-11-28 | $87.17 | $88.20 | $85.60 | $88.20 | $69.18 | 1,427,686 |
| 2018-11-27 | $84.24 | $87.40 | $83.98 | $87.27 | $68.45 | 2,442,521 |
| 2018-11-26 | $84.94 | $85.54 | $83.88 | $84.46 | $66.24 | 1,882,884 |
| 2018-11-23 | $83.84 | $84.91 | $83.55 | $83.94 | $65.84 | 570,307 |
| 2018-11-21 | $84.78 | $85.60 | $84.37 | $84.56 | $66.32 | 971,796 |
| 2018-11-20 | $85.98 | $86.63 | $84.27 | $84.63 | $66.38 | 1,426,382 |
| 2018-11-19 | $86.39 | $86.99 | $85.17 | $86.25 | $67.65 | 1,473,596 |
| 2018-11-16 | $85.54 | $86.75 | $85.41 | $86.07 | $67.51 | 1,580,136 |
| 2018-11-15 | $85.07 | $86.10 | $83.41 | $86.04 | $67.48 | 1,197,166 |
| 2018-11-14 | $86.02 | $86.93 | $84.42 | $85.44 | $67.01 | 1,404,240 |
| 2018-11-13 | $84.94 | $85.90 | $84.68 | $84.92 | $66.60 | 1,159,300 |
| 2018-11-12 | $85.21 | $86.01 | $84.72 | $84.85 | $66.55 | 791,474 |
| 2018-11-09 | $86.51 | $86.92 | $84.16 | $85.43 | $67.00 | 1,698,320 |
| 2018-11-08 | $87.33 | $89.12 | $85.16 | $86.97 | $68.21 | 1,703,952 |
| 2018-11-07 | $84.25 | $87.38 | $84.25 | $87.33 | $68.49 | 2,252,329 |
| 2018-11-06 | $81.00 | $85.84 | $79.70 | $83.51 | $65.50 | 3,683,944 |
| 2018-11-05 | $83.62 | $85.04 | $83.42 | $84.73 | $66.45 | 1,961,887 |
| 2018-11-02 | $84.90 | $85.97 | $82.96 | $83.51 | $65.50 | 2,204,091 |
| 2018-11-01 | $83.04 | $84.73 | $82.35 | $84.66 | $66.40 | 1,367,617 |
| 2018-10-31 | $83.55 | $83.65 | $82.13 | $83.00 | $65.10 | 2,123,960 |
| 2018-10-30 | $81.47 | $83.48 | $81.06 | $83.34 | $65.36 | 2,259,139 |
| 2018-10-29 | $80.84 | $84.68 | $80.04 | $81.21 | $63.69 | 1,617,452 |
| 2018-10-26 | $80.23 | $81.14 | $79.09 | $79.93 | $62.69 | 2,273,151 |
| 2018-10-25 | $79.43 | $82.01 | $79.33 | $81.35 | $63.80 | 2,028,329 |
| 2018-10-24 | $81.92 | $82.58 | $79.92 | $80.03 | $62.77 | 1,400,212 |
| 2018-10-23 | $81.67 | $82.16 | $80.26 | $81.73 | $64.10 | 1,638,659 |
| 2018-10-22 | $82.50 | $83.14 | $81.66 | $82.04 | $64.35 | 1,259,303 |
| 2018-10-19 | $83.31 | $84.09 | $82.36 | $82.51 | $64.71 | 1,704,908 |
| 2018-10-18 | $86.26 | $86.55 | $82.60 | $83.29 | $65.33 | 3,112,677 |
| 2018-10-17 | $84.95 | $87.20 | $84.60 | $86.47 | $67.82 | 1,734,726 |
| 2018-10-16 | $84.88 | $85.80 | $84.62 | $85.07 | $66.72 | 3,028,155 |
| 2018-10-15 | $84.09 | $85.65 | $83.64 | $84.75 | $66.47 | 1,767,925 |
| 2018-10-12 | $84.21 | $84.74 | $82.78 | $83.95 | $65.84 | 2,035,121 |
| 2018-10-11 | $86.64 | $86.64 | $83.23 | $83.54 | $65.52 | 2,244,131 |
| 2018-10-10 | $87.89 | $88.02 | $86.30 | $86.36 | $67.73 | 2,288,945 |
| 2018-10-09 | $87.21 | $88.35 | $86.62 | $87.80 | $68.86 | 1,357,282 |
| 2018-10-08 | $88.54 | $88.68 | $86.27 | $86.97 | $68.21 | 3,925,037 |
| 2018-10-05 | $87.53 | $90.52 | $87.53 | $88.44 | $69.36 | 3,695,189 |
| 2018-10-04 | $86.45 | $87.37 | $85.99 | $87.25 | $68.43 | 1,449,269 |
| 2018-10-03 | $86.29 | $87.30 | $85.72 | $86.73 | $68.02 | 1,197,695 |
| 2018-10-02 | $86.77 | $87.09 | $86.03 | $86.26 | $67.65 | 1,552,846 |
| 2018-10-01 | $85.48 | $87.74 | $84.94 | $86.90 | $68.16 | 2,482,483 |
| 2018-09-28 | $85.08 | $85.41 | $83.89 | $85.03 | $66.69 | 1,445,054 |
| 2018-09-27 | $85.00 | $86.07 | $85.00 | $85.21 | $66.83 | 1,204,404 |
| 2018-09-26 | $86.03 | $87.41 | $83.95 | $84.92 | $66.60 | 3,145,161 |
| 2018-09-25 | $83.86 | $84.45 | $83.59 | $84.34 | $66.15 | 1,074,548 |
| 2018-09-24 | $84.92 | $85.10 | $82.79 | $83.67 | $65.62 | 1,607,433 |
| 2018-09-21 | $86.17 | $86.60 | $85.21 | $85.67 | $67.19 | 2,058,093 |
| 2018-09-20 | $84.52 | $86.01 | $84.52 | $85.88 | $67.36 | 1,222,841 |
| 2018-09-19 | $84.42 | $84.90 | $83.78 | $84.48 | $66.26 | 924,664 |
| 2018-09-18 | $84.15 | $84.60 | $83.51 | $84.32 | $66.13 | 1,330,438 |
| 2018-09-17 | $83.52 | $85.28 | $83.16 | $84.39 | $66.19 | 1,114,019 |
| 2018-09-14 | $83.30 | $83.64 | $82.81 | $83.39 | $65.40 | 1,134,665 |
| 2018-09-13 | $83.20 | $83.37 | $82.62 | $83.18 | $65.24 | 1,120,195 |
| 2018-09-12 | $81.03 | $83.07 | $80.79 | $82.87 | $65.00 | 1,303,421 |
| 2018-09-11 | $79.91 | $81.08 | $79.23 | $80.96 | $63.50 | 1,022,395 |
| 2018-09-10 | $80.45 | $80.64 | $79.87 | $80.04 | $62.78 | 561,805 |
| 2018-09-07 | $80.52 | $81.05 | $80.01 | $80.18 | $62.89 | 1,477,203 |
| 2018-09-06 | $80.69 | $81.73 | $80.06 | $80.54 | $63.17 | 1,926,313 |
| 2018-09-05 | $76.52 | $80.69 | $76.52 | $80.65 | $63.25 | 2,589,030 |
| 2018-09-04 | $77.27 | $78.44 | $76.08 | $77.89 | $61.09 | 1,530,479 |
| 2018-08-31 | $77.00 | $78.00 | $76.67 | $77.68 | $60.93 | 1,769,804 |
| 2018-08-30 | $78.00 | $78.45 | $76.77 | $77.00 | $60.39 | 2,995,602 |
| 2018-08-29 | $80.87 | $81.46 | $80.60 | $81.10 | $63.61 | 1,412,455 |
| 2018-08-28 | $81.31 | $81.39 | $80.40 | $80.72 | $63.31 | 1,487,784 |
| 2018-08-27 | $81.50 | $81.94 | $81.09 | $81.16 | $63.65 | 1,194,028 |
| 2018-08-24 | $81.30 | $81.30 | $80.50 | $81.15 | $63.65 | 1,225,496 |
| 2018-08-23 | $81.78 | $81.88 | $81.14 | $81.35 | $63.80 | 743,645 |
| 2018-08-22 | $81.66 | $82.73 | $81.08 | $81.93 | $64.26 | 1,475,727 |
| 2018-08-21 | $81.96 | $82.27 | $81.22 | $81.96 | $64.28 | 946,920 |
| 2018-08-20 | $80.21 | $81.89 | $80.21 | $81.67 | $64.05 | 1,165,536 |
| 2018-08-17 | $79.02 | $80.75 | $79.02 | $80.34 | $63.01 | 1,925,882 |
| 2018-08-16 | $78.45 | $79.75 | $77.98 | $79.17 | $62.09 | 1,103,912 |
| 2018-08-15 | $77.95 | $78.61 | $77.12 | $78.45 | $61.53 | 1,651,530 |
| 2018-08-14 | $77.97 | $78.58 | $77.52 | $78.25 | $61.37 | 1,705,656 |
| 2018-08-13 | $77.43 | $78.19 | $77.12 | $77.82 | $61.04 | 1,425,549 |
| 2018-08-10 | $78.21 | $78.25 | $77.12 | $77.37 | $60.68 | 1,312,816 |
| 2018-08-09 | $79.18 | $79.40 | $78.06 | $78.53 | $61.59 | 1,421,162 |
| 2018-08-08 | $79.75 | $80.20 | $78.41 | $78.80 | $61.80 | 1,373,627 |
| 2018-08-07 | $80.64 | $80.64 | $78.02 | $79.80 | $62.59 | 2,586,763 |
| 2018-08-06 | $81.97 | $85.51 | $80.88 | $82.17 | $64.45 | 4,289,365 |
| 2018-08-03 | $78.79 | $80.67 | $78.59 | $80.23 | $62.93 | 3,092,772 |
| 2018-08-02 | $78.61 | $78.99 | $77.03 | $78.81 | $61.81 | 857,969 |
| 2018-08-01 | $79.12 | $79.75 | $78.42 | $78.61 | $61.65 | 1,325,305 |
| 2018-07-31 | $79.17 | $79.85 | $78.45 | $79.41 | $62.28 | 1,867,894 |
| 2018-07-30 | $77.51 | $79.34 | $77.27 | $79.10 | $62.04 | 1,880,733 |
| 2018-07-27 | $76.82 | $78.13 | $76.47 | $77.58 | $60.85 | 1,071,401 |
| 2018-07-26 | $77.33 | $77.90 | $76.66 | $77.13 | $60.49 | 880,845 |
| 2018-07-25 | $76.81 | $77.33 | $76.13 | $77.14 | $60.50 | 889,808 |
| 2018-07-24 | $76.64 | $77.63 | $76.34 | $76.82 | $60.25 | 1,096,464 |
| 2018-07-23 | $75.42 | $77.15 | $75.26 | $76.62 | $60.09 | 1,262,480 |
| 2018-07-20 | $74.75 | $75.35 | $74.10 | $75.31 | $59.07 | 919,426 |
| 2018-07-19 | $74.00 | $75.46 | $73.22 | $74.78 | $58.65 | 1,873,964 |
| 2018-07-18 | $74.60 | $74.95 | $73.39 | $73.74 | $57.84 | 1,176,460 |
| 2018-07-17 | $73.75 | $74.75 | $73.64 | $74.67 | $58.56 | 837,567 |
| 2018-07-16 | $75.03 | $75.03 | $73.85 | $74.08 | $58.10 | 881,630 |
| 2018-07-13 | $75.03 | $75.43 | $74.77 | $74.86 | $58.71 | 872,945 |
| 2018-07-12 | $74.82 | $75.43 | $74.17 | $74.78 | $58.65 | 1,136,621 |
| 2018-07-11 | $73.79 | $75.75 | $73.79 | $74.59 | $58.50 | 1,589,589 |
| 2018-07-10 | $76.41 | $76.97 | $75.19 | $75.86 | $59.50 | 1,278,238 |
| 2018-07-09 | $76.08 | $77.95 | $75.71 | $76.31 | $59.85 | 3,877,902 |
| 2018-07-06 | $75.14 | $76.36 | $75.10 | $75.80 | $59.45 | 1,255,965 |
| 2018-07-05 | $74.39 | $75.05 | $73.99 | $74.99 | $58.82 | 1,714,260 |
| 2018-07-03 | $73.70 | $74.54 | $73.50 | $74.02 | $58.05 | 765,308 |
| 2018-07-02 | $72.51 | $73.41 | $72.09 | $73.34 | $57.52 | 1,573,185 |
| 2018-06-29 | $72.69 | $73.24 | $72.09 | $72.64 | $56.97 | 1,770,971 |
| 2018-06-28 | $73.67 | $73.74 | $70.68 | $72.66 | $56.99 | 2,203,341 |
| 2018-06-27 | $74.80 | $75.35 | $73.66 | $73.80 | $57.88 | 1,969,380 |
| 2018-06-26 | $74.41 | $75.76 | $74.17 | $74.86 | $58.71 | 2,236,650 |
| 2018-06-25 | $74.68 | $75.31 | $73.97 | $74.54 | $58.46 | 2,300,518 |
| 2018-06-22 | $72.45 | $74.97 | $71.35 | $74.69 | $58.58 | 5,502,782 |
| 2018-06-21 | $72.27 | $72.68 | $71.78 | $72.06 | $56.52 | 1,946,420 |
| 2018-06-20 | $72.44 | $72.78 | $71.80 | $71.91 | $56.40 | 1,415,439 |
| 2018-06-19 | $72.23 | $72.73 | $72.02 | $72.40 | $56.78 | 1,210,467 |
| 2018-06-18 | $72.93 | $73.08 | $72.70 | $72.90 | $57.18 | 1,225,161 |
| 2018-06-15 | $72.35 | $73.41 | $72.08 | $73.29 | $57.48 | 2,128,164 |
| 2018-06-14 | $72.38 | $73.01 | $72.00 | $72.88 | $57.16 | 1,231,393 |
| 2018-06-13 | $73.61 | $73.61 | $72.28 | $72.33 | $56.73 | 1,187,839 |
| 2018-06-12 | $72.81 | $73.22 | $72.25 | $72.97 | $57.23 | 1,053,433 |
| 2018-06-11 | $72.10 | $73.68 | $72.10 | $72.80 | $57.10 | 1,372,287 |
| 2018-06-08 | $71.27 | $72.19 | $71.23 | $72.12 | $56.56 | 1,333,021 |
| 2018-06-07 | $71.08 | $71.93 | $70.85 | $71.19 | $55.84 | 1,361,506 |
| 2018-06-06 | $70.42 | $71.60 | $70.38 | $71.18 | $55.83 | 1,375,555 |
| 2018-06-05 | $70.28 | $70.98 | $70.12 | $70.33 | $55.16 | 1,534,588 |
| 2018-06-04 | $69.47 | $70.76 | $69.36 | $70.24 | $55.09 | 1,127,486 |
| 2018-06-01 | $69.76 | $70.53 | $69.22 | $69.53 | $54.53 | 1,333,901 |
| 2018-05-31 | $71.35 | $71.47 | $68.74 | $69.20 | $54.27 | 4,575,665 |
| 2018-05-30 | $70.35 | $71.80 | $70.02 | $71.60 | $56.16 | 2,366,341 |
| 2018-05-29 | $69.97 | $70.32 | $69.17 | $70.00 | $54.90 | 1,828,284 |
| 2018-05-25 | $70.76 | $71.93 | $70.21 | $70.43 | $55.24 | 1,094,714 |
| 2018-05-24 | $70.73 | $70.87 | $69.74 | $70.51 | $55.30 | 1,156,178 |
| 2018-05-23 | $70.99 | $71.08 | $69.96 | $70.62 | $55.39 | 1,809,264 |
| 2018-05-22 | $71.55 | $71.69 | $71.05 | $71.30 | $55.92 | 1,093,256 |
| 2018-05-21 | $72.41 | $72.76 | $71.15 | $71.46 | $56.05 | 1,304,483 |
| 2018-05-18 | $72.31 | $72.72 | $71.78 | $71.94 | $56.42 | 1,584,363 |
| 2018-05-17 | $72.27 | $72.39 | $71.42 | $72.28 | $56.69 | 1,482,276 |
| 2018-05-16 | $72.50 | $72.89 | $72.14 | $72.40 | $56.78 | 1,164,519 |
| 2018-05-15 | $72.98 | $73.07 | $72.02 | $72.45 | $56.82 | 1,497,690 |
| 2018-05-14 | $72.72 | $73.34 | $72.18 | $73.32 | $57.51 | 1,554,575 |
| 2018-05-11 | $72.74 | $73.43 | $71.97 | $72.94 | $57.21 | 1,473,157 |
| 2018-05-10 | $72.03 | $73.00 | $71.93 | $72.62 | $56.96 | 1,638,093 |
| 2018-05-09 | $70.88 | $72.39 | $69.52 | $71.58 | $56.14 | 2,501,446 |
| 2018-05-08 | $75.13 | $75.82 | $70.95 | $71.08 | $55.75 | 5,290,478 |
| 2018-05-07 | $75.86 | $76.98 | $75.73 | $76.27 | $59.82 | 3,879,229 |
| 2018-05-04 | $74.67 | $75.83 | $73.96 | $75.55 | $59.25 | 1,934,092 |
| 2018-05-03 | $76.06 | $76.06 | $73.77 | $75.02 | $58.84 | 2,560,247 |
| 2018-05-02 | $76.40 | $77.11 | $75.51 | $76.59 | $60.07 | 2,791,078 |
| 2018-05-01 | $75.79 | $77.03 | $75.17 | $76.87 | $60.29 | 1,863,124 |
| 2018-04-30 | $77.03 | $77.11 | $75.80 | $76.00 | $59.61 | 2,107,909 |
| 2018-04-27 | $76.53 | $76.92 | $76.04 | $76.80 | $60.24 | 1,868,282 |
| 2018-04-26 | $74.42 | $76.38 | $74.05 | $76.25 | $59.80 | 1,962,333 |
| 2018-04-25 | $73.65 | $74.54 | $72.50 | $74.49 | $58.42 | 2,287,288 |
| 2018-04-24 | $72.72 | $74.88 | $72.52 | $73.83 | $57.91 | 4,554,106 |
| 2018-04-23 | $72.02 | $74.18 | $71.23 | $73.79 | $57.87 | 4,512,913 |
| 2018-04-20 | $69.88 | $69.88 | $68.64 | $69.07 | $54.17 | 1,472,477 |
| 2018-04-19 | $70.67 | $70.90 | $69.20 | $69.75 | $54.71 | 1,314,482 |
| 2018-04-18 | $71.05 | $71.35 | $70.39 | $70.93 | $55.63 | 1,423,635 |
| 2018-04-17 | $70.40 | $71.20 | $69.81 | $71.02 | $55.70 | 1,077,224 |
| 2018-04-16 | $69.27 | $70.86 | $68.81 | $69.94 | $54.85 | 1,621,893 |
| 2018-04-13 | $69.98 | $70.19 | $68.45 | $68.98 | $54.10 | 1,254,750 |
| 2018-04-12 | $69.36 | $69.95 | $68.44 | $69.72 | $54.68 | 2,247,612 |
| 2018-04-11 | $68.61 | $69.47 | $68.46 | $69.07 | $54.17 | 1,404,231 |
| 2018-04-10 | $67.50 | $70.81 | $67.50 | $69.34 | $54.38 | 3,194,100 |
| 2018-04-09 | $67.01 | $67.94 | $66.38 | $66.87 | $52.45 | 1,474,542 |
| 2018-04-06 | $67.27 | $67.87 | $66.26 | $66.78 | $52.38 | 1,639,797 |
| 2018-04-05 | $68.75 | $68.75 | $67.42 | $67.82 | $53.19 | 1,725,077 |
| 2018-04-04 | $66.85 | $69.31 | $66.81 | $68.51 | $53.73 | 2,581,260 |
| 2018-04-03 | $66.09 | $66.91 | $65.14 | $66.84 | $52.42 | 1,157,660 |
| 2018-04-02 | $66.93 | $67.68 | $65.29 | $65.83 | $51.63 | 2,144,824 |
| 2018-03-29 | $66.66 | $67.70 | $66.47 | $67.21 | $52.71 | 1,706,403 |
| 2018-03-28 | $65.29 | $66.90 | $65.08 | $66.27 | $51.98 | 2,210,935 |
| 2018-03-27 | $65.93 | $66.16 | $64.73 | $65.08 | $51.04 | 1,788,107 |
| 2018-03-26 | $65.59 | $66.03 | $64.30 | $65.54 | $51.40 | 2,017,892 |
| 2018-03-23 | $66.01 | $66.83 | $64.56 | $64.59 | $50.66 | 2,165,083 |
| 2018-03-22 | $65.40 | $66.58 | $65.24 | $65.93 | $51.71 | 2,960,143 |
| 2018-03-21 | $65.62 | $66.35 | $65.19 | $65.67 | $51.51 | 1,138,045 |
| 2018-03-20 | $68.00 | $68.60 | $65.07 | $65.72 | $51.55 | 3,102,678 |
| 2018-03-19 | $67.96 | $68.43 | $66.64 | $67.83 | $53.20 | 4,785,382 |
| 2018-03-16 | $68.27 | $68.65 | $67.78 | $68.05 | $53.37 | 2,474,531 |
| 2018-03-15 | $68.15 | $68.36 | $67.63 | $67.99 | $53.33 | 1,899,900 |
| 2018-03-14 | $68.56 | $68.61 | $67.74 | $68.30 | $53.57 | 1,717,566 |
| 2018-03-13 | $68.42 | $68.58 | $67.61 | $68.04 | $53.36 | 1,300,877 |
| 2018-03-12 | $68.38 | $68.76 | $66.83 | $67.85 | $53.22 | 2,026,877 |
| 2018-03-09 | $67.36 | $68.74 | $67.03 | $68.43 | $53.67 | 1,511,759 |
| 2018-03-08 | $67.22 | $67.72 | $66.41 | $67.13 | $52.65 | 1,498,995 |
| 2018-03-07 | $65.71 | $67.16 | $65.62 | $67.13 | $52.65 | 2,149,037 |
| 2018-03-06 | $66.18 | $66.29 | $65.20 | $66.03 | $51.79 | 1,555,191 |
| 2018-03-05 | $64.99 | $66.47 | $64.55 | $66.04 | $51.80 | 1,888,369 |
| 2018-03-02 | $63.00 | $65.38 | $62.56 | $65.19 | $51.13 | 3,064,714 |
| 2018-03-01 | $64.99 | $65.75 | $62.84 | $63.44 | $49.76 | 5,571,843 |
| 2018-02-28 | $67.54 | $67.73 | $66.17 | $66.19 | $51.91 | 1,721,362 |
| 2018-02-27 | $67.63 | $68.34 | $67.19 | $67.21 | $52.71 | 2,040,303 |
| 2018-02-26 | $67.95 | $68.60 | $66.86 | $67.69 | $53.09 | 1,685,412 |
| 2018-02-23 | $68.16 | $68.47 | $66.20 | $68.05 | $53.37 | 2,470,505 |
| 2018-02-22 | $69.25 | $69.78 | $67.83 | $67.97 | $53.31 | 2,411,524 |
| 2018-02-21 | $68.13 | $70.44 | $67.46 | $68.68 | $53.87 | 3,976,723 |
| 2018-02-20 | $73.54 | $73.71 | $67.56 | $67.97 | $53.31 | 5,719,482 |
| 2018-02-16 | $68.22 | $71.17 | $68.00 | $69.52 | $54.53 | 3,648,823 |
| 2018-02-15 | $68.69 | $68.69 | $67.21 | $68.38 | $53.63 | 2,730,024 |
| 2018-02-14 | $66.93 | $68.70 | $66.91 | $68.43 | $53.67 | 3,259,661 |
| 2018-02-13 | $65.40 | $67.96 | $63.01 | $67.39 | $52.85 | 15,722,152 |
| 2018-02-12 | $72.28 | $73.19 | $71.39 | $72.18 | $56.61 | 2,917,810 |
| 2018-02-09 | $71.31 | $72.33 | $70.26 | $71.75 | $56.27 | 2,190,486 |
| 2018-02-08 | $72.89 | $73.06 | $70.82 | $70.85 | $55.57 | 2,151,640 |
| 2018-02-07 | $73.08 | $74.50 | $72.91 | $72.97 | $57.23 | 2,237,224 |
| 2018-02-06 | $71.06 | $73.97 | $70.35 | $73.53 | $57.67 | 3,223,261 |
| 2018-02-05 | $74.26 | $75.00 | $71.79 | $71.80 | $56.31 | 2,079,547 |
| 2018-02-02 | $74.99 | $75.71 | $74.17 | $74.35 | $58.31 | 1,706,207 |
| 2018-02-01 | $75.22 | $75.51 | $73.80 | $75.28 | $59.04 | 1,537,405 |
| 2018-01-31 | $78.11 | $78.11 | $75.05 | $75.68 | $59.36 | 2,440,018 |
| 2018-01-30 | $78.85 | $79.44 | $78.04 | $78.07 | $61.23 | 2,312,501 |
| 2018-01-29 | $78.91 | $79.54 | $78.66 | $79.41 | $62.28 | 1,546,549 |
| 2018-01-26 | $78.10 | $79.00 | $77.55 | $78.93 | $61.91 | 1,902,205 |
| 2018-01-25 | $77.74 | $78.50 | $76.96 | $78.14 | $61.29 | 1,810,775 |
| 2018-01-24 | $76.62 | $77.69 | $76.34 | $77.41 | $60.71 | 1,956,566 |
| 2018-01-23 | $76.27 | $76.93 | $75.47 | $76.30 | $59.84 | 1,485,284 |
| 2018-01-22 | $76.13 | $76.45 | $75.66 | $76.41 | $59.93 | 1,280,569 |
| 2018-01-19 | $74.65 | $75.98 | $74.38 | $75.96 | $59.58 | 1,438,481 |
| 2018-01-18 | $75.88 | $76.44 | $74.45 | $74.62 | $58.53 | 2,235,191 |
| 2018-01-17 | $76.60 | $77.25 | $75.60 | $76.35 | $59.88 | 5,260,866 |
| 2018-01-16 | $75.00 | $76.37 | $74.73 | $76.04 | $59.64 | 2,632,996 |
| 2018-01-12 | $73.70 | $75.00 | $73.06 | $74.84 | $58.70 | 1,322,088 |
| 2018-01-11 | $72.73 | $73.37 | $72.06 | $73.30 | $57.49 | 1,581,045 |
| 2018-01-10 | $73.38 | $73.40 | $71.15 | $72.79 | $57.09 | 2,069,054 |
| 2018-01-09 | $74.34 | $74.40 | $73.20 | $73.45 | $57.61 | 1,779,363 |
| 2018-01-08 | $73.11 | $74.43 | $72.87 | $74.34 | $58.31 | 1,495,471 |
| 2018-01-05 | $72.88 | $73.56 | $72.36 | $73.33 | $57.51 | 1,616,513 |
| 2018-01-04 | $72.50 | $72.79 | $71.61 | $72.18 | $56.61 | 1,507,576 |
| 2018-01-03 | $71.25 | $72.34 | $70.11 | $72.14 | $56.58 | 1,808,825 |
| 2018-01-02 | $70.36 | $71.57 | $70.15 | $71.47 | $56.05 | 1,584,629 |
| 2017-12-29 | $70.49 | $70.96 | $69.57 | $69.88 | $54.81 | 1,230,703 |
| 2017-12-28 | $70.60 | $70.65 | $70.01 | $70.56 | $55.34 | 923,184 |
| 2017-12-27 | $70.61 | $70.83 | $70.17 | $70.46 | $55.26 | 1,190,011 |
| 2017-12-26 | $71.02 | $71.46 | $70.49 | $70.62 | $55.39 | 1,587,901 |
| 2017-12-22 | $71.24 | $71.50 | $70.57 | $71.01 | $55.69 | 1,115,542 |
| 2017-12-21 | $71.26 | $71.59 | $70.79 | $71.16 | $55.81 | 1,505,799 |
| 2017-12-20 | $71.38 | $71.91 | $70.96 | $71.10 | $55.76 | 1,699,634 |
| 2017-12-19 | $70.46 | $72.28 | $70.46 | $71.49 | $56.07 | 2,137,378 |
| 2017-12-18 | $70.43 | $71.01 | $70.10 | $70.16 | $55.03 | 1,419,430 |
| 2017-12-15 | $68.88 | $70.77 | $68.58 | $70.16 | $55.03 | 2,893,297 |
| 2017-12-14 | $68.96 | $69.15 | $68.42 | $68.69 | $53.87 | 1,646,625 |
| 2017-12-13 | $67.97 | $69.04 | $67.65 | $68.70 | $53.88 | 2,082,831 |
| 2017-12-12 | $68.27 | $68.41 | $67.42 | $67.81 | $53.18 | 2,494,928 |
| 2017-12-11 | $67.90 | $68.36 | $67.37 | $68.32 | $53.58 | 2,966,900 |
| 2017-12-08 | $68.20 | $68.57 | $67.53 | $67.90 | $53.25 | 2,587,808 |
| 2017-12-07 | $67.45 | $68.11 | $67.19 | $67.57 | $53.00 | 2,381,540 |
| 2017-12-06 | $68.00 | $69.41 | $67.32 | $67.58 | $53.00 | 5,045,739 |
| 2017-12-05 | $71.36 | $71.72 | $69.58 | $71.10 | $55.76 | 3,510,377 |
| 2017-12-04 | $71.59 | $71.90 | $70.97 | $71.21 | $55.85 | 2,318,633 |
| 2017-12-01 | $70.93 | $71.25 | $69.43 | $70.66 | $55.42 | 2,240,743 |
| 2017-11-30 | $70.37 | $71.59 | $70.15 | $71.45 | $56.04 | 3,469,292 |
| 2017-11-29 | $70.60 | $70.93 | $69.30 | $70.30 | $55.14 | 4,142,170 |
| 2017-11-28 | $69.92 | $70.64 | $68.83 | $70.50 | $55.29 | 2,513,976 |
| 2017-11-27 | $69.95 | $70.47 | $69.63 | $69.89 | $54.82 | 2,153,965 |
| 2017-11-24 | $70.31 | $70.77 | $69.33 | $69.97 | $54.88 | 2,237,789 |
| 2017-11-22 | $67.86 | $70.38 | $67.74 | $69.95 | $54.86 | 3,608,394 |
| 2017-11-21 | $67.93 | $68.22 | $66.51 | $67.97 | $53.31 | 3,631,299 |
| 2017-11-20 | $68.87 | $69.26 | $66.13 | $67.50 | $52.94 | 3,508,867 |
| 2017-11-17 | $69.20 | $69.55 | $68.65 | $69.12 | $54.21 | 2,918,411 |
| 2017-11-16 | $67.85 | $69.90 | $67.85 | $69.51 | $54.52 | 4,879,020 |
| 2017-11-15 | $66.93 | $68.76 | $66.55 | $67.97 | $53.31 | 5,126,044 |
| 2017-11-14 | $66.40 | $66.99 | $65.28 | $66.84 | $52.42 | 4,423,292 |
| 2017-11-13 | $67.06 | $67.49 | $65.72 | $66.50 | $52.16 | 4,892,840 |
| 2017-11-10 | $69.36 | $69.40 | $67.02 | $67.05 | $52.59 | 6,438,836 |
| 2017-11-09 | $69.48 | $69.99 | $68.80 | $69.66 | $54.64 | 3,356,979 |
| 2017-11-08 | $70.75 | $71.48 | $68.35 | $70.00 | $54.90 | 3,852,228 |
| 2017-11-07 | $70.75 | $71.89 | $69.96 | $71.01 | $55.69 | 5,214,435 |
| 2017-11-06 | $70.00 | $71.90 | $69.51 | $70.04 | $54.93 | 9,805,857 |
| 2017-11-03 | $76.45 | $79.37 | $76.16 | $77.64 | $60.89 | 4,428,103 |
| 2017-11-02 | $77.28 | $77.52 | $76.11 | $76.30 | $59.84 | 1,824,221 |
| 2017-11-01 | $79.03 | $79.05 | $77.16 | $77.24 | $60.58 | 2,181,838 |
| 2017-10-31 | $77.80 | $78.84 | $77.76 | $78.60 | $61.65 | 2,122,308 |
| 2017-10-30 | $76.58 | $77.89 | $76.28 | $77.70 | $60.94 | 3,015,417 |
| 2017-10-27 | $80.90 | $81.10 | $75.60 | $76.55 | $60.04 | 6,177,164 |
| 2017-10-26 | $83.21 | $83.73 | $81.10 | $81.47 | $63.90 | 2,105,635 |
| 2017-10-25 | $82.54 | $83.36 | $82.36 | $82.90 | $65.02 | 1,721,978 |
| 2017-10-24 | $83.01 | $83.46 | $82.54 | $82.97 | $65.07 | 1,126,847 |
| 2017-10-23 | $84.55 | $84.77 | $82.41 | $82.85 | $64.98 | 1,493,540 |
| 2017-10-20 | $83.62 | $84.88 | $83.20 | $84.53 | $66.30 | 1,331,301 |
| 2017-10-19 | $82.56 | $83.25 | $82.48 | $83.09 | $65.17 | 1,564,785 |
| 2017-10-18 | $82.49 | $82.81 | $81.83 | $82.29 | $64.54 | 1,058,065 |
| 2017-10-17 | $81.68 | $82.64 | $81.63 | $82.45 | $64.67 | 1,989,006 |
| 2017-10-16 | $80.93 | $82.01 | $80.67 | $81.91 | $64.24 | 2,797,861 |
| 2017-10-13 | $80.38 | $81.10 | $79.96 | $80.93 | $63.47 | 852,656 |
| 2017-10-12 | $80.78 | $81.16 | $80.44 | $80.51 | $63.15 | 1,023,429 |
| 2017-10-11 | $79.89 | $80.73 | $79.80 | $80.67 | $63.27 | 897,740 |
| 2017-10-10 | $80.17 | $80.57 | $79.71 | $79.89 | $62.66 | 1,201,033 |
| 2017-10-09 | $80.91 | $80.91 | $79.83 | $80.10 | $62.82 | 1,539,445 |
| 2017-10-06 | $82.04 | $82.14 | $80.77 | $80.99 | $63.52 | 1,370,640 |
| 2017-10-05 | $81.99 | $82.38 | $81.24 | $81.58 | $63.98 | 913,306 |
| 2017-10-04 | $81.66 | $81.93 | $81.41 | $81.74 | $64.11 | 719,462 |
| 2017-10-03 | $81.10 | $81.84 | $80.99 | $81.58 | $63.98 | 1,336,683 |
| 2017-10-02 | $82.19 | $82.23 | $80.71 | $81.03 | $63.55 | 1,951,493 |
| 2017-09-29 | $80.56 | $82.05 | $80.41 | $81.99 | $64.31 | 2,206,066 |
| 2017-09-28 | $80.77 | $81.39 | $80.27 | $80.86 | $63.42 | 1,437,916 |
| 2017-09-27 | $80.52 | $81.21 | $80.07 | $81.13 | $63.63 | 1,161,197 |
| 2017-09-26 | $80.57 | $80.96 | $80.09 | $80.39 | $63.05 | 1,338,902 |
| 2017-09-25 | $79.49 | $80.99 | $79.18 | $80.34 | $63.01 | 2,275,492 |
| 2017-09-22 | $78.90 | $79.66 | $78.56 | $79.60 | $62.43 | 1,861,994 |
| 2017-09-21 | $80.40 | $80.64 | $79.24 | $79.32 | $62.21 | 1,409,419 |
| 2017-09-20 | $79.42 | $80.48 | $78.86 | $80.39 | $63.05 | 3,371,337 |
| 2017-09-19 | $80.97 | $81.42 | $78.85 | $79.14 | $62.07 | 3,135,851 |
| 2017-09-18 | $83.36 | $83.65 | $80.45 | $80.90 | $63.45 | 3,890,527 |
| 2017-09-15 | $82.25 | $84.87 | $82.16 | $82.88 | $65.00 | 3,728,227 |
| 2017-09-14 | $168.35 | $168.35 | $160.34 | $161.15 | $63.20 | 5,636,305 |
| 2017-09-13 | $175.75 | $175.98 | $168.49 | $168.88 | $66.23 | 2,871,748 |
| 2017-09-12 | $177.56 | $177.88 | $175.61 | $175.92 | $68.99 | 1,670,798 |
| 2017-09-11 | $176.46 | $178.68 | $176.10 | $177.57 | $69.64 | 1,233,075 |
| 2017-09-08 | $175.06 | $175.89 | $174.69 | $175.34 | $68.76 | 1,003,657 |
| 2017-09-07 | $172.90 | $175.52 | $171.75 | $174.83 | $68.56 | 1,036,990 |
| 2017-09-06 | $172.35 | $172.83 | $171.48 | $172.44 | $67.62 | 1,326,367 |
| 2017-09-05 | $172.57 | $174.01 | $170.89 | $172.35 | $67.59 | 1,550,547 |
| 2017-09-01 | $173.99 | $174.71 | $172.14 | $173.53 | $68.05 | 1,307,086 |
| 2017-08-31 | $170.18 | $173.92 | $170.04 | $173.68 | $68.11 | 1,574,418 |
| 2017-08-30 | $168.04 | $169.70 | $167.20 | $169.62 | $66.52 | 1,769,368 |
| 2017-08-29 | $170.00 | $170.42 | $167.79 | $168.43 | $66.05 | 1,502,153 |
| 2017-08-28 | $171.50 | $172.06 | $169.36 | $169.58 | $66.50 | 1,063,013 |
| 2017-08-25 | $171.88 | $172.47 | $170.78 | $171.57 | $67.28 | 1,232,552 |
| 2017-08-24 | $170.74 | $172.93 | $170.69 | $171.06 | $67.08 | 1,789,666 |
| 2017-08-23 | $170.37 | $171.01 | $169.24 | $170.46 | $66.85 | 1,459,308 |
| 2017-08-22 | $170.98 | $173.11 | $170.83 | $171.30 | $67.18 | 1,158,092 |
| 2017-08-21 | $169.52 | $172.63 | $169.52 | $170.82 | $66.99 | 1,534,023 |
| 2017-08-18 | $169.40 | $170.89 | $168.85 | $169.49 | $66.47 | 1,326,015 |
| 2017-08-17 | $170.40 | $172.04 | $169.57 | $169.61 | $66.51 | 1,919,527 |
| 2017-08-16 | $168.71 | $170.76 | $167.69 | $170.31 | $66.79 | 1,612,897 |
| 2017-08-15 | $168.75 | $169.25 | $166.67 | $167.94 | $65.86 | 1,383,293 |
| 2017-08-14 | $171.55 | $171.95 | $169.07 | $169.27 | $66.38 | 890,120 |
| 2017-08-11 | $168.14 | $171.26 | $167.75 | $170.58 | $66.89 | 1,589,932 |
| 2017-08-10 | $168.52 | $169.59 | $165.91 | $167.32 | $65.62 | 1,605,814 |
| 2017-08-09 | $173.08 | $173.59 | $168.12 | $169.65 | $66.53 | 2,733,434 |
| 2017-08-08 | $177.00 | $179.50 | $172.60 | $174.02 | $68.24 | 3,140,656 |
| 2017-08-07 | $180.50 | $185.27 | $180.25 | $183.79 | $72.07 | 2,353,440 |
| 2017-08-04 | $179.91 | $179.91 | $177.53 | $178.71 | $70.08 | 1,125,817 |
| 2017-08-03 | $179.15 | $179.60 | $178.19 | $179.18 | $70.27 | 872,903 |
| 2017-08-02 | $181.01 | $181.09 | $178.26 | $179.30 | $70.31 | 1,053,886 |
| 2017-08-01 | $180.70 | $182.60 | $173.75 | $181.27 | $71.09 | 882,136 |
| 2017-07-31 | $180.28 | $183.50 | $180.28 | $182.21 | $71.45 | 581,099 |
| 2017-07-28 | $182.40 | $183.47 | $181.78 | $182.91 | $71.73 | 796,196 |
| 2017-07-27 | $184.28 | $184.57 | $181.95 | $182.83 | $71.70 | 797,833 |
| 2017-07-26 | $179.53 | $185.59 | $179.53 | $184.74 | $72.45 | 702,621 |
| 2017-07-25 | $185.94 | $186.28 | $183.46 | $184.74 | $72.45 | 1,026,086 |
| 2017-07-24 | $185.05 | $185.94 | $184.68 | $185.69 | $72.82 | 581,800 |
| 2017-07-21 | $184.05 | $185.82 | $183.83 | $184.92 | $72.52 | 690,093 |
| 2017-07-20 | $185.37 | $185.37 | $183.10 | $184.44 | $72.33 | 1,063,951 |
| 2017-07-19 | $184.63 | $185.55 | $183.06 | $185.20 | $72.63 | 1,056,304 |
| 2017-07-18 | $185.64 | $185.68 | $183.65 | $184.38 | $72.31 | 765,647 |
| 2017-07-17 | $184.57 | $185.81 | $183.80 | $185.51 | $72.75 | 750,523 |
| 2017-07-14 | $182.80 | $185.27 | $182.80 | $184.52 | $72.36 | 640,151 |
| 2017-07-13 | $183.74 | $184.58 | $181.17 | $182.43 | $71.54 | 875,047 |
| 2017-07-12 | $181.79 | $183.67 | $181.79 | $183.17 | $71.83 | 620,754 |
| 2017-07-11 | $180.76 | $180.95 | $179.18 | $180.68 | $70.85 | 519,707 |
| 2017-07-10 | $182.99 | $183.30 | $180.39 | $180.62 | $70.83 | 793,241 |
| 2017-07-07 | $181.46 | $183.87 | $181.26 | $182.84 | $71.70 | 764,548 |
| 2017-07-06 | $182.60 | $184.51 | $180.47 | $181.11 | $71.02 | 831,993 |
| 2017-07-05 | $182.46 | $183.80 | $181.51 | $183.68 | $72.03 | 825,414 |
| 2017-07-03 | $183.74 | $183.90 | $181.85 | $181.97 | $71.36 | 399,199 |
| 2017-06-30 | $183.39 | $184.44 | $181.71 | $183.02 | $71.77 | 921,488 |
| 2017-06-29 | $184.18 | $185.04 | $182.00 | $182.38 | $71.52 | 725,309 |
| 2017-06-28 | $183.64 | $184.86 | $182.81 | $184.28 | $72.27 | 694,046 |
| 2017-06-27 | $184.41 | $185.22 | $182.83 | $182.87 | $71.71 | 1,030,345 |
| 2017-06-26 | $184.85 | $185.53 | $184.28 | $184.96 | $72.53 | 634,246 |
| 2017-06-23 | $184.37 | $184.75 | $183.66 | $184.17 | $72.22 | 890,243 |
| 2017-06-22 | $183.73 | $184.84 | $182.85 | $184.26 | $72.26 | 690,983 |
| 2017-06-21 | $181.60 | $183.49 | $181.60 | $183.27 | $71.87 | 772,892 |
| 2017-06-20 | $185.07 | $185.07 | $181.88 | $182.12 | $71.42 | 826,245 |
| 2017-06-19 | $183.91 | $185.26 | $183.10 | $185.06 | $72.57 | 1,201,631 |
| 2017-06-16 | $182.60 | $184.20 | $181.44 | $182.73 | $71.66 | 1,478,043 |
| 2017-06-15 | $183.46 | $183.74 | $182.15 | $183.66 | $72.02 | 575,754 |
| 2017-06-14 | $184.76 | $186.47 | $183.21 | $184.02 | $72.16 | 604,105 |
| 2017-06-13 | $183.39 | $184.53 | $183.05 | $183.75 | $72.06 | 727,731 |
| 2017-06-12 | $184.94 | $186.46 | $183.23 | $184.02 | $72.16 | 788,561 |
| 2017-06-09 | $184.59 | $186.99 | $184.59 | $185.75 | $72.84 | 1,434,135 |
| 2017-06-08 | $185.71 | $186.44 | $183.30 | $184.18 | $72.23 | 771,642 |
| 2017-06-07 | $184.87 | $186.25 | $183.73 | $185.40 | $72.71 | 1,101,977 |
| 2017-06-06 | $185.22 | $186.71 | $183.94 | $184.05 | $72.18 | 1,150,391 |
| 2017-06-05 | $186.32 | $186.44 | $184.67 | $185.21 | $72.63 | 739,530 |
| 2017-06-02 | $186.27 | $186.71 | $185.80 | $186.57 | $73.16 | 738,286 |
| 2017-06-01 | $184.25 | $186.64 | $184.08 | $186.51 | $73.14 | 812,447 |
| 2017-05-31 | $182.99 | $184.08 | $182.15 | $183.97 | $72.15 | 825,794 |
| 2017-05-30 | $182.42 | $183.19 | $181.85 | $182.89 | $71.72 | 467,629 |
| 2017-05-26 | $183.25 | $183.44 | $182.08 | $182.68 | $71.64 | 544,588 |
| 2017-05-25 | $182.02 | $183.84 | $181.67 | $183.26 | $71.87 | 807,426 |
| 2017-05-24 | $182.60 | $182.87 | $181.13 | $181.63 | $71.23 | 774,343 |
| 2017-05-23 | $180.99 | $182.25 | $179.89 | $182.10 | $71.41 | 794,378 |
| 2017-05-22 | $177.79 | $181.24 | $177.53 | $180.91 | $70.95 | 1,265,995 |
| 2017-05-19 | $176.84 | $178.78 | $175.97 | $177.81 | $69.73 | 1,501,998 |
| 2017-05-18 | $174.76 | $177.65 | $174.34 | $177.05 | $69.43 | 1,379,343 |
| 2017-05-17 | $175.83 | $176.90 | $174.35 | $174.56 | $68.45 | 798,532 |
| 2017-05-16 | $176.46 | $176.99 | $175.66 | $176.84 | $69.35 | 1,051,946 |
| 2017-05-15 | $175.29 | $176.22 | $175.04 | $176.12 | $69.07 | 727,780 |
| 2017-05-12 | $175.82 | $176.48 | $174.86 | $175.62 | $68.87 | 824,950 |
| 2017-05-11 | $175.32 | $176.54 | $174.31 | $176.40 | $69.18 | 891,344 |
| 2017-05-10 | $177.34 | $177.64 | $175.54 | $176.08 | $69.05 | 1,249,051 |
| 2017-05-09 | $180.00 | $182.48 | $175.98 | $177.41 | $69.57 | 2,148,696 |
| 2017-05-08 | $178.37 | $178.72 | $174.20 | $175.02 | $68.64 | 1,588,935 |
| 2017-05-05 | $178.82 | $179.30 | $177.58 | $178.35 | $69.94 | 807,862 |
| 2017-05-04 | $176.17 | $178.16 | $175.73 | $178.08 | $69.84 | 915,722 |
| 2017-05-03 | $175.25 | $176.29 | $175.19 | $175.69 | $68.90 | 1,171,028 |
| 2017-05-02 | $173.52 | $175.63 | $173.52 | $175.42 | $68.79 | 791,224 |
| 2017-05-01 | $173.85 | $174.07 | $172.75 | $173.60 | $68.08 | 597,092 |
| 2017-04-28 | $173.76 | $174.44 | $173.23 | $173.80 | $68.16 | 905,306 |
| 2017-04-27 | $173.47 | $174.69 | $173.23 | $174.18 | $68.30 | 911,571 |
| 2017-04-26 | $170.35 | $173.36 | $170.21 | $173.18 | $67.91 | 1,543,295 |
| 2017-04-25 | $170.19 | $171.00 | $169.65 | $170.22 | $66.75 | 1,022,697 |
| 2017-04-24 | $169.98 | $170.21 | $168.52 | $169.80 | $66.59 | 866,673 |
| 2017-04-21 | $169.56 | $169.86 | $167.62 | $168.11 | $65.93 | 760,195 |
| 2017-04-20 | $168.16 | $169.76 | $166.93 | $169.40 | $66.43 | 1,288,558 |
| 2017-04-19 | $168.37 | $168.85 | $166.86 | $167.98 | $65.87 | 717,455 |
| 2017-04-18 | $168.44 | $168.47 | $166.78 | $167.70 | $65.76 | 794,651 |
| 2017-04-17 | $168.28 | $169.23 | $167.60 | $168.87 | $66.22 | 643,505 |
| 2017-04-13 | $169.10 | $169.11 | $167.73 | $167.85 | $65.82 | 555,004 |
| 2017-04-12 | $166.22 | $169.43 | $166.22 | $168.73 | $66.17 | 1,166,461 |
| 2017-04-11 | $168.57 | $170.30 | $168.57 | $170.06 | $66.69 | 1,018,788 |
| 2017-04-10 | $167.71 | $169.44 | $167.36 | $168.92 | $66.24 | 981,331 |
| 2017-04-07 | $168.95 | $169.42 | $167.46 | $167.55 | $65.71 | 876,353 |
| 2017-04-06 | $168.45 | $169.05 | $167.30 | $168.90 | $66.24 | 905,912 |
| 2017-04-05 | $168.68 | $170.74 | $168.01 | $168.19 | $65.96 | 1,337,352 |
| 2017-04-04 | $169.23 | $169.71 | $168.18 | $168.82 | $66.20 | 793,700 |
| 2017-04-03 | $170.22 | $171.15 | $168.75 | $169.05 | $66.29 | 1,138,001 |
| 2017-03-31 | $170.35 | $170.75 | $169.71 | $169.97 | $66.65 | 758,482 |
| 2017-03-30 | $170.42 | $171.14 | $170.30 | $170.83 | $66.99 | 487,271 |
| 2017-03-29 | $171.37 | $171.61 | $170.07 | $170.89 | $67.02 | 792,017 |
| 2017-03-28 | $171.05 | $171.56 | $170.62 | $171.09 | $67.09 | 990,544 |
| 2017-03-27 | $170.29 | $172.02 | $170.14 | $171.26 | $67.16 | 672,544 |
| 2017-03-24 | $171.77 | $172.61 | $170.77 | $171.25 | $67.16 | 702,629 |
| 2017-03-23 | $171.80 | $173.50 | $171.08 | $171.46 | $67.24 | 870,799 |
| 2017-03-22 | $171.36 | $172.26 | $169.82 | $171.85 | $67.39 | 823,833 |
| 2017-03-21 | $172.00 | $172.90 | $170.52 | $170.80 | $66.98 | 1,189,592 |
| 2017-03-20 | $170.86 | $172.50 | $169.96 | $171.41 | $67.22 | 935,319 |
| 2017-03-17 | $171.64 | $172.00 | $170.19 | $171.25 | $67.16 | 2,318,266 |
| 2017-03-16 | $172.50 | $172.89 | $170.17 | $171.17 | $67.13 | 1,505,581 |
| 2017-03-15 | $171.51 | $173.13 | $170.67 | $172.72 | $67.73 | 866,025 |
| 2017-03-14 | $172.08 | $172.08 | $170.44 | $171.25 | $67.16 | 709,014 |
| 2017-03-13 | $172.01 | $172.38 | $170.89 | $172.22 | $67.54 | 927,228 |
| 2017-03-10 | $171.65 | $172.73 | $170.46 | $172.17 | $67.52 | 1,200,932 |
| 2017-03-09 | $170.89 | $171.77 | $170.43 | $170.94 | $67.04 | 681,701 |
| 2017-03-08 | $171.06 | $171.88 | $170.53 | $170.89 | $67.02 | 916,569 |
| 2017-03-07 | $170.48 | $171.35 | $169.88 | $171.06 | $67.08 | 1,057,750 |
| 2017-03-06 | $170.43 | $171.50 | $169.89 | $170.90 | $67.02 | 1,058,882 |
| 2017-03-03 | $170.98 | $171.87 | $170.62 | $171.57 | $67.28 | 959,947 |
| 2017-03-02 | $170.88 | $171.61 | $170.15 | $171.03 | $67.07 | 1,659,996 |
| 2017-03-01 | $172.45 | $172.83 | $171.14 | $172.00 | $67.45 | 1,791,772 |
| 2017-02-28 | $172.81 | $172.90 | $170.48 | $171.56 | $67.28 | 2,041,779 |
| 2017-02-27 | $173.67 | $174.32 | $173.12 | $173.54 | $68.05 | 989,190 |
| 2017-02-24 | $171.71 | $173.58 | $171.07 | $173.53 | $68.05 | 1,049,641 |
| 2017-02-23 | $172.85 | $173.20 | $171.51 | $171.92 | $67.42 | 1,589,932 |
| 2017-02-22 | $173.05 | $174.92 | $172.62 | $172.64 | $67.70 | 1,696,364 |
| 2017-02-21 | $171.00 | $176.50 | $170.00 | $173.01 | $67.85 | 3,250,722 |
| 2017-02-17 | $166.90 | $168.13 | $165.50 | $168.11 | $65.93 | 2,296,940 |
| 2017-02-16 | $167.79 | $168.27 | $166.40 | $167.25 | $65.59 | 1,827,077 |
| 2017-02-15 | $166.01 | $168.02 | $165.80 | $167.90 | $65.84 | 1,286,658 |
| 2017-02-14 | $165.25 | $167.12 | $165.12 | $166.65 | $65.35 | 1,223,943 |
| 2017-02-13 | $165.92 | $166.15 | $164.33 | $165.11 | $64.75 | 1,242,880 |
| 2017-02-10 | $164.47 | $165.72 | $161.99 | $165.07 | $64.73 | 709,103 |
| 2017-02-09 | $163.48 | $165.49 | $162.82 | $164.85 | $64.65 | 1,214,967 |
| 2017-02-08 | $163.63 | $164.63 | $163.11 | $163.61 | $64.16 | 1,628,050 |
| 2017-02-07 | $162.74 | $164.06 | $162.22 | $163.98 | $64.31 | 1,833,462 |
| 2017-02-06 | $162.01 | $162.67 | $161.01 | $162.59 | $63.76 | 1,015,496 |
| 2017-02-03 | $162.12 | $162.93 | $160.90 | $162.66 | $63.79 | 881,218 |
| 2017-02-02 | $159.56 | $161.41 | $158.78 | $161.22 | $63.22 | 1,031,232 |
| 2017-02-01 | $159.99 | $160.40 | $158.37 | $159.86 | $62.69 | 1,164,623 |
| 2017-01-31 | $158.23 | $159.94 | $157.34 | $159.86 | $62.69 | 1,305,169 |
| 2017-01-30 | $159.38 | $159.76 | $157.66 | $158.32 | $62.09 | 1,314,134 |
| 2017-01-27 | $159.63 | $159.72 | $158.25 | $159.65 | $62.61 | 893,249 |
| 2017-01-26 | $159.95 | $160.19 | $158.39 | $159.22 | $62.44 | 1,253,439 |
| 2017-01-25 | $157.40 | $160.49 | $156.92 | $160.29 | $62.86 | 1,333,351 |
| 2017-01-24 | $155.60 | $157.21 | $154.36 | $156.92 | $61.54 | 987,783 |
| 2017-01-23 | $156.90 | $157.63 | $154.76 | $155.35 | $60.92 | 964,014 |
| 2017-01-20 | $158.15 | $158.67 | $155.97 | $156.90 | $61.53 | 1,749,269 |
| 2017-01-19 | $159.29 | $159.57 | $157.51 | $157.73 | $61.85 | 827,477 |
| 2017-01-18 | $159.36 | $159.86 | $158.34 | $159.69 | $62.62 | 922,212 |
| 2017-01-17 | $158.62 | $159.35 | $158.07 | $158.78 | $62.27 | 888,210 |
| 2017-01-13 | $157.05 | $159.10 | $157.05 | $159.05 | $62.37 | 1,161,836 |
| 2017-01-12 | $156.86 | $157.43 | $155.31 | $157.13 | $61.62 | 1,134,925 |
| 2017-01-11 | $157.60 | $158.74 | $155.74 | $157.76 | $61.87 | 1,577,350 |
| 2017-01-10 | $157.39 | $159.36 | $156.85 | $158.09 | $62.00 | 1,689,969 |
| 2017-01-09 | $156.14 | $157.37 | $155.00 | $157.25 | $61.67 | 1,102,721 |
| 2017-01-06 | $155.72 | $156.49 | $154.68 | $156.18 | $61.25 | 1,056,464 |
| 2017-01-05 | $156.28 | $156.63 | $154.81 | $155.71 | $61.06 | 740,417 |
| 2017-01-04 | $156.38 | $157.19 | $155.38 | $156.55 | $61.39 | 1,066,647 |
| 2017-01-03 | $154.24 | $156.37 | $151.01 | $155.93 | $61.15 | 2,189,552 |
| 2016-12-30 | $153.35 | $153.35 | $151.39 | $151.71 | $59.49 | 1,809,561 |
| 2016-12-29 | $152.35 | $153.74 | $151.87 | $153.12 | $60.05 | 874,211 |
| 2016-12-28 | $153.10 | $153.69 | $152.05 | $152.25 | $59.71 | 624,523 |
| 2016-12-27 | $152.68 | $153.92 | $152.34 | $153.21 | $60.08 | 641,424 |
| 2016-12-23 | $152.72 | $153.64 | $152.30 | $152.79 | $59.92 | 505,407 |
| 2016-12-22 | $152.79 | $152.99 | $151.10 | $152.38 | $59.76 | 865,250 |
| 2016-12-21 | $151.86 | $153.95 | $151.53 | $153.04 | $60.02 | 1,481,774 |
| 2016-12-20 | $152.40 | $152.97 | $151.46 | $152.05 | $59.63 | 852,268 |
| 2016-12-19 | $153.47 | $154.17 | $151.20 | $152.03 | $59.62 | 1,411,187 |
| 2016-12-16 | $154.24 | $154.98 | $152.56 | $153.76 | $60.30 | 2,615,466 |
| 2016-12-15 | $153.51 | $154.70 | $152.56 | $154.18 | $60.46 | 1,866,694 |
| 2016-12-14 | $154.18 | $154.57 | $151.76 | $152.83 | $59.93 | 1,695,507 |
| 2016-12-13 | $151.84 | $153.57 | $151.24 | $153.49 | $60.19 | 1,645,726 |
| 2016-12-12 | $151.81 | $152.58 | $150.72 | $151.16 | $59.28 | 1,395,553 |
| 2016-12-09 | $150.79 | $152.88 | $150.06 | $152.19 | $59.68 | 1,058,474 |
| 2016-12-08 | $149.10 | $150.80 | $148.48 | $150.43 | $58.99 | 1,286,541 |
| 2016-12-07 | $149.65 | $150.06 | $148.46 | $149.33 | $58.56 | 2,495,192 |
| 2016-12-06 | $148.89 | $150.37 | $147.22 | $149.89 | $58.78 | 1,741,652 |
| 2016-12-05 | $150.54 | $151.65 | $149.33 | $149.94 | $58.80 | 1,808,607 |
| 2016-12-02 | $149.51 | $151.35 | $148.72 | $149.57 | $58.65 | 1,312,964 |
| 2016-12-01 | $149.24 | $150.30 | $148.96 | $149.26 | $58.53 | 2,514,106 |
| 2016-11-30 | $152.55 | $152.94 | $148.81 | $148.96 | $58.42 | 5,106,362 |
| 2016-11-29 | $151.74 | $153.58 | $150.60 | $153.24 | $60.09 | 2,501,585 |
| 2016-11-28 | $150.59 | $151.43 | $148.67 | $151.36 | $59.36 | 2,366,813 |
| 2016-11-25 | $152.87 | $154.17 | $150.65 | $151.18 | $59.29 | 848,219 |
| 2016-11-23 | $152.77 | $153.89 | $150.67 | $152.96 | $59.98 | 2,627,071 |
| 2016-11-22 | $154.99 | $154.99 | $148.73 | $152.92 | $59.97 | 5,536,588 |
| 2016-11-21 | $157.01 | $157.85 | $148.18 | $148.55 | $58.25 | 7,335,082 |
| 2016-11-18 | $158.33 | $158.87 | $156.68 | $156.96 | $61.55 | 3,525,405 |
| 2016-11-17 | $158.84 | $159.97 | $158.13 | $158.89 | $62.31 | 1,288,127 |
| 2016-11-16 | $157.59 | $159.98 | $157.04 | $159.22 | $62.44 | 1,311,908 |
| 2016-11-15 | $158.36 | $158.95 | $156.83 | $157.99 | $61.96 | 1,562,808 |
| 2016-11-14 | $157.51 | $159.35 | $155.81 | $157.83 | $61.89 | 2,631,518 |
| 2016-11-11 | $153.91 | $156.92 | $153.32 | $156.67 | $61.44 | 2,055,532 |
| 2016-11-10 | $159.78 | $159.88 | $154.34 | $154.69 | $60.66 | 3,526,591 |
| 2016-11-09 | $163.81 | $163.81 | $154.36 | $157.52 | $61.77 | 2,490,482 |
| 2016-11-08 | $156.00 | $159.03 | $155.46 | $157.59 | $61.80 | 1,989,594 |
| 2016-11-07 | $157.35 | $157.35 | $155.25 | $156.15 | $61.24 | 2,391,520 |
| 2016-11-04 | $153.58 | $156.95 | $153.53 | $154.86 | $60.73 | 2,573,783 |
| 2016-11-03 | $156.06 | $156.95 | $153.62 | $153.87 | $60.34 | 3,483,825 |
| 2016-11-02 | $151.68 | $161.34 | $150.67 | $156.09 | $61.21 | 7,631,247 |
| 2016-11-01 | $149.26 | $149.26 | $146.23 | $147.04 | $57.66 | 4,662,764 |
| 2016-10-31 | $149.63 | $150.90 | $148.94 | $149.20 | $58.51 | 2,049,876 |
| 2016-10-28 | $147.65 | $150.98 | $147.42 | $149.31 | $58.55 | 2,185,064 |
| 2016-10-27 | $149.60 | $150.46 | $148.09 | $148.90 | $58.39 | 1,903,082 |
| 2016-10-26 | $150.48 | $150.53 | $148.91 | $148.96 | $58.42 | 2,233,205 |
| 2016-10-25 | $152.95 | $152.95 | $150.36 | $150.59 | $59.05 | 1,981,523 |
| 2016-10-24 | $153.62 | $154.18 | $152.90 | $152.94 | $59.98 | 1,577,733 |
| 2016-10-21 | $152.19 | $152.90 | $150.89 | $152.54 | $59.82 | 2,341,394 |
| 2016-10-20 | $154.06 | $154.06 | $150.97 | $152.85 | $59.94 | 1,458,010 |
| 2016-10-19 | $153.72 | $155.21 | $153.31 | $154.05 | $60.41 | 1,235,638 |
| 2016-10-18 | $154.38 | $154.62 | $152.96 | $153.35 | $60.14 | 1,516,232 |
| 2016-10-17 | $153.46 | $153.92 | $152.86 | $153.21 | $60.08 | 1,529,257 |
| 2016-10-14 | $153.51 | $154.91 | $149.29 | $153.36 | $60.14 | 4,414,233 |
| 2016-10-13 | $157.99 | $158.64 | $155.86 | $156.05 | $61.20 | 1,874,214 |
| 2016-10-12 | $158.45 | $159.68 | $158.06 | $158.45 | $62.14 | 1,210,156 |
| 2016-10-11 | $164.22 | $164.48 | $158.17 | $158.63 | $62.21 | 2,507,652 |
| 2016-10-10 | $162.40 | $163.81 | $162.40 | $163.04 | $63.94 | 588,483 |
| 2016-10-07 | $163.44 | $163.44 | $161.14 | $161.77 | $63.44 | 1,258,929 |
| 2016-10-06 | $161.97 | $163.24 | $160.67 | $163.12 | $63.97 | 1,203,097 |
| 2016-10-05 | $160.51 | $161.86 | $160.51 | $161.34 | $63.27 | 1,466,433 |
| 2016-10-04 | $161.48 | $161.97 | $159.51 | $160.04 | $62.76 | 848,961 |
| 2016-10-03 | $161.77 | $162.21 | $160.18 | $161.43 | $63.31 | 1,453,992 |
| 2016-09-30 | $162.04 | $163.90 | $160.56 | $162.98 | $63.91 | 1,380,192 |
| 2016-09-29 | $163.10 | $163.36 | $160.12 | $161.15 | $63.20 | 1,086,264 |
| 2016-09-28 | $164.17 | $164.25 | $162.34 | $163.80 | $64.24 | 972,473 |
| 2016-09-27 | $163.04 | $164.15 | $162.51 | $163.77 | $64.22 | 1,282,303 |
| 2016-09-26 | $163.39 | $164.37 | $162.34 | $162.62 | $63.77 | 787,105 |
| 2016-09-23 | $167.62 | $167.99 | $164.43 | $164.45 | $64.49 | 1,733,584 |
| 2016-09-22 | $165.78 | $167.83 | $165.13 | $167.28 | $65.60 | 1,502,069 |
| 2016-09-21 | $163.11 | $165.11 | $162.29 | $164.88 | $64.66 | 720,346 |
| 2016-09-20 | $162.91 | $163.21 | $162.48 | $162.80 | $63.84 | 787,687 |
| 2016-09-19 | $163.80 | $164.98 | $161.47 | $162.48 | $63.72 | 1,044,191 |
| 2016-09-16 | $163.24 | $164.35 | $162.45 | $164.10 | $64.35 | 2,050,337 |
| 2016-09-15 | $159.15 | $163.33 | $159.15 | $162.77 | $63.83 | 1,262,897 |
| 2016-09-14 | $160.06 | $160.39 | $158.56 | $159.41 | $62.51 | 1,506,068 |
| 2016-09-13 | $160.66 | $161.07 | $159.83 | $160.08 | $62.78 | 1,421,859 |
| 2016-09-12 | $160.00 | $162.16 | $158.85 | $161.88 | $63.48 | 1,935,072 |
| 2016-09-09 | $162.90 | $163.71 | $158.79 | $158.86 | $62.30 | 1,989,216 |
| 2016-09-08 | $164.16 | $164.66 | $163.28 | $164.12 | $64.36 | 1,008,071 |
| 2016-09-07 | $164.17 | $165.25 | $164.09 | $164.42 | $64.48 | 759,259 |
| 2016-09-06 | $164.10 | $164.50 | $163.56 | $164.31 | $64.44 | 827,049 |
| 2016-09-02 | $163.80 | $165.00 | $162.86 | $164.29 | $64.43 | 1,147,505 |
| 2016-09-01 | $163.92 | $164.31 | $162.28 | $162.98 | $63.91 | 870,501 |
| 2016-08-31 | $163.16 | $164.53 | $162.91 | $163.79 | $64.23 | 1,584,924 |
| 2016-08-30 | $164.11 | $164.84 | $163.47 | $163.81 | $64.24 | 1,314,229 |
| 2016-08-29 | $163.15 | $164.49 | $162.55 | $164.22 | $64.40 | 1,191,288 |
| 2016-08-26 | $161.14 | $164.18 | $160.26 | $163.36 | $64.06 | 2,242,036 |
| 2016-08-25 | $159.50 | $161.84 | $158.53 | $160.82 | $63.07 | 2,269,454 |
| 2016-08-24 | $160.36 | $160.63 | $159.21 | $159.83 | $62.68 | 1,735,445 |
| 2016-08-23 | $162.54 | $163.03 | $160.11 | $160.50 | $62.94 | 1,812,366 |
| 2016-08-22 | $161.36 | $162.93 | $161.15 | $162.48 | $63.72 | 1,514,072 |
| 2016-08-19 | $161.20 | $161.42 | $159.58 | $161.29 | $63.25 | 1,844,389 |
| 2016-08-18 | $161.50 | $161.98 | $160.95 | $161.39 | $63.29 | 1,217,951 |
| 2016-08-17 | $163.22 | $163.22 | $160.85 | $161.40 | $63.29 | 1,772,346 |
| 2016-08-16 | $163.69 | $164.21 | $162.58 | $162.87 | $63.87 | 1,150,840 |
| 2016-08-15 | $165.22 | $165.81 | $164.29 | $164.42 | $64.48 | 1,150,029 |
| 2016-08-12 | $166.74 | $166.90 | $165.38 | $165.46 | $64.89 | 1,088,865 |
| 2016-08-11 | $166.63 | $167.81 | $165.90 | $167.46 | $65.67 | 1,099,947 |
| 2016-08-10 | $164.58 | $167.70 | $164.17 | $166.22 | $65.18 | 1,533,478 |
| 2016-08-09 | $165.53 | $166.22 | $164.19 | $164.55 | $64.53 | 1,366,047 |
| 2016-08-08 | $166.94 | $167.53 | $165.10 | $166.02 | $65.11 | 2,381,636 |
| 2016-08-05 | $164.53 | $167.18 | $163.58 | $166.96 | $65.47 | 4,065,176 |
| 2016-08-04 | $171.10 | $174.00 | $163.16 | $163.53 | $64.13 | 4,410,138 |
| 2016-08-03 | $180.02 | $180.32 | $178.54 | $179.68 | $70.46 | 1,528,467 |
| 2016-08-02 | $180.11 | $180.23 | $178.83 | $179.95 | $70.57 | 934,618 |
| 2016-08-01 | $180.74 | $181.21 | $180.00 | $180.14 | $70.64 | 627,687 |
| 2016-07-29 | $179.88 | $181.27 | $179.01 | $180.98 | $70.97 | 1,014,229 |
| 2016-07-28 | $178.87 | $180.22 | $178.32 | $179.28 | $70.31 | 628,603 |
| 2016-07-27 | $180.68 | $180.68 | $178.52 | $179.01 | $70.20 | 775,633 |
| 2016-07-26 | $180.09 | $181.14 | $179.32 | $180.89 | $70.94 | 496,153 |
| 2016-07-25 | $180.89 | $181.43 | $179.24 | $179.83 | $70.52 | 566,569 |
| 2016-07-22 | $180.44 | $180.99 | $179.29 | $180.66 | $70.85 | 475,003 |
| 2016-07-21 | $180.46 | $180.82 | $179.14 | $179.72 | $70.48 | 628,141 |
| 2016-07-20 | $180.62 | $181.44 | $180.50 | $180.86 | $70.93 | 528,375 |
| 2016-07-19 | $180.61 | $181.25 | $179.32 | $180.51 | $70.79 | 628,164 |
| 2016-07-18 | $180.98 | $181.25 | $180.13 | $180.92 | $70.95 | 573,454 |
| 2016-07-15 | $182.30 | $182.67 | $180.13 | $180.58 | $70.82 | 662,240 |
| 2016-07-14 | $181.61 | $181.72 | $180.77 | $181.45 | $71.16 | 596,587 |
| 2016-07-13 | $181.69 | $181.71 | $180.52 | $181.11 | $71.02 | 628,809 |
| 2016-07-12 | $182.40 | $183.00 | $180.80 | $180.90 | $70.94 | 328,057 |
| 2016-07-11 | $181.74 | $182.62 | $180.93 | $181.78 | $71.29 | 341,972 |
| 2016-07-08 | $179.00 | $180.91 | $178.43 | $180.72 | $70.87 | 1,017,169 |
| 2016-07-07 | $178.50 | $179.36 | $176.98 | $177.98 | $69.80 | 639,070 |
| 2016-07-06 | $176.89 | $178.43 | $176.00 | $178.14 | $69.86 | 837,210 |
| 2016-07-05 | $177.09 | $177.69 | $176.13 | $177.25 | $69.51 | 796,342 |
| 2016-07-01 | $176.92 | $177.47 | $175.87 | $177.21 | $69.49 | 967,791 |
| 2016-06-30 | $176.07 | $176.81 | $174.52 | $176.80 | $69.33 | 1,690,925 |
| 2016-06-29 | $171.98 | $175.70 | $171.70 | $175.52 | $68.83 | 1,089,898 |
| 2016-06-28 | $168.75 | $171.66 | $168.75 | $171.27 | $67.16 | 1,601,216 |
| 2016-06-27 | $169.99 | $170.76 | $166.51 | $167.75 | $65.78 | 1,873,571 |
| 2016-06-24 | $171.40 | $173.60 | $170.31 | $170.87 | $67.01 | 1,655,579 |
| 2016-06-23 | $176.01 | $177.63 | $175.55 | $177.61 | $69.65 | 765,617 |
| 2016-06-22 | $174.81 | $175.84 | $174.70 | $174.95 | $68.61 | 1,182,478 |
| 2016-06-21 | $175.20 | $175.39 | $174.25 | $174.71 | $68.51 | 1,083,433 |
| 2016-06-20 | $174.47 | $175.90 | $174.01 | $174.83 | $68.56 | 1,386,131 |
| 2016-06-17 | $174.79 | $174.79 | $171.81 | $172.90 | $67.80 | 1,490,997 |
| 2016-06-16 | $174.22 | $174.81 | $172.35 | $174.71 | $68.51 | 1,054,802 |
| 2016-06-15 | $176.72 | $177.14 | $174.39 | $174.68 | $68.50 | 1,022,478 |
| 2016-06-14 | $176.94 | $177.50 | $175.26 | $176.66 | $69.28 | 1,135,191 |
| 2016-06-13 | $178.32 | $179.35 | $176.94 | $176.98 | $69.40 | 1,221,682 |
| 2016-06-10 | $178.90 | $180.04 | $177.74 | $178.35 | $69.94 | 903,781 |
| 2016-06-09 | $178.99 | $180.98 | $178.78 | $180.71 | $70.87 | 1,014,711 |
| 2016-06-08 | $176.15 | $179.32 | $175.45 | $179.14 | $70.25 | 996,749 |
| 2016-06-07 | $176.38 | $176.82 | $175.20 | $175.88 | $68.97 | 1,163,039 |
| 2016-06-06 | $175.80 | $177.19 | $175.14 | $176.71 | $69.30 | 872,411 |
| 2016-06-03 | $175.98 | $176.30 | $175.00 | $175.87 | $68.97 | 987,158 |
| 2016-06-02 | $173.35 | $176.47 | $172.66 | $176.16 | $69.08 | 1,391,726 |
| 2016-06-01 | $173.36 | $173.95 | $172.30 | $173.10 | $67.88 | 1,012,204 |
| 2016-05-31 | $173.99 | $174.23 | $172.30 | $173.73 | $68.13 | 3,637,896 |
| 2016-05-27 | $173.45 | $174.89 | $173.15 | $173.80 | $68.16 | 897,416 |
| 2016-05-26 | $171.35 | $173.07 | $170.04 | $172.72 | $67.73 | 932,585 |
| 2016-05-25 | $172.86 | $173.32 | $171.24 | $171.53 | $67.27 | 967,220 |
| 2016-05-24 | $170.27 | $172.80 | $169.64 | $172.74 | $67.74 | 1,121,056 |
| 2016-05-23 | $171.02 | $171.10 | $169.02 | $169.21 | $66.36 | 1,050,003 |
| 2016-05-20 | $171.03 | $172.00 | $169.65 | $170.75 | $66.96 | 1,203,842 |
| 2016-05-19 | $170.09 | $171.64 | $169.10 | $170.89 | $67.02 | 792,065 |
| 2016-05-18 | $170.39 | $172.23 | $169.56 | $170.95 | $67.04 | 1,087,128 |
| 2016-05-17 | $174.10 | $174.31 | $169.77 | $170.55 | $66.88 | 1,110,514 |
| 2016-05-16 | $171.63 | $174.45 | $171.41 | $174.13 | $68.29 | 914,761 |
| 2016-05-13 | $172.00 | $173.98 | $170.83 | $171.97 | $67.44 | 858,551 |
| 2016-05-12 | $171.97 | $172.82 | $170.68 | $172.25 | $67.55 | 860,165 |
| 2016-05-11 | $171.41 | $172.56 | $170.39 | $171.38 | $67.21 | 915,072 |
| 2016-05-10 | $171.12 | $172.31 | $170.19 | $172.23 | $67.54 | 754,669 |
| 2016-05-09 | $169.59 | $172.07 | $168.63 | $170.73 | $66.95 | 1,056,373 |
| 2016-05-06 | $167.24 | $170.77 | $166.05 | $170.00 | $66.67 | 1,129,560 |
| 2016-05-05 | $166.79 | $168.76 | $166.79 | $168.11 | $65.93 | 1,017,590 |
| 2016-05-04 | $167.61 | $167.83 | $165.16 | $166.70 | $65.37 | 1,771,648 |
| 2016-05-03 | $168.97 | $171.86 | $167.63 | $168.54 | $66.09 | 1,460,400 |
| 2016-05-02 | $168.86 | $171.21 | $168.73 | $171.00 | $67.06 | 1,490,492 |
| 2016-04-29 | $169.38 | $169.89 | $167.55 | $168.70 | $66.16 | 1,254,913 |
| 2016-04-28 | $173.48 | $174.75 | $169.78 | $170.53 | $66.87 | 1,152,370 |
| 2016-04-27 | $172.72 | $174.57 | $171.25 | $174.09 | $68.27 | 996,274 |
| 2016-04-26 | $172.20 | $173.97 | $171.58 | $172.26 | $67.55 | 631,673 |
| 2016-04-25 | $172.00 | $172.24 | $170.33 | $172.15 | $67.51 | 814,600 |
| 2016-04-22 | $170.15 | $171.14 | $169.32 | $170.83 | $66.99 | 569,249 |
| 2016-04-21 | $171.52 | $172.14 | $169.13 | $170.03 | $66.68 | 967,745 |
| 2016-04-20 | $171.81 | $172.72 | $169.12 | $171.82 | $67.38 | 576,254 |
| 2016-04-19 | $173.12 | $173.12 | $171.29 | $171.70 | $67.33 | 770,347 |
| 2016-04-18 | $169.49 | $172.47 | $169.49 | $172.36 | $67.59 | 851,827 |
| 2016-04-15 | $169.77 | $170.07 | $168.79 | $169.98 | $66.66 | 706,033 |
| 2016-04-14 | $169.48 | $170.13 | $168.50 | $169.60 | $66.51 | 758,446 |
| 2016-04-13 | $169.47 | $169.88 | $168.16 | $169.40 | $66.43 | 817,593 |
| 2016-04-12 | $166.95 | $168.78 | $165.66 | $168.39 | $66.04 | 864,003 |
| 2016-04-11 | $168.96 | $169.18 | $166.11 | $166.60 | $65.33 | 1,148,785 |
| 2016-04-08 | $168.97 | $169.64 | $167.95 | $167.99 | $65.88 | 908,960 |
| 2016-04-07 | $170.87 | $171.31 | $167.84 | $168.60 | $66.12 | 1,087,409 |
| 2016-04-06 | $169.14 | $171.52 | $169.00 | $171.42 | $67.22 | 1,119,279 |
| 2016-04-05 | $171.65 | $172.27 | $169.36 | $169.44 | $66.45 | 1,016,027 |
| 2016-04-04 | $172.69 | $173.14 | $171.76 | $172.24 | $67.55 | 847,219 |
| 2016-04-01 | $171.95 | $173.35 | $171.04 | $172.90 | $67.80 | 1,056,536 |
| 2016-03-31 | $172.50 | $173.32 | $171.40 | $172.63 | $67.70 | 1,483,452 |
| 2016-03-30 | $172.48 | $173.57 | $172.04 | $172.87 | $67.79 | 1,140,495 |
| 2016-03-29 | $168.80 | $171.91 | $167.51 | $171.79 | $67.37 | 834,250 |
| 2016-03-28 | $168.40 | $169.29 | $167.23 | $168.84 | $66.21 | 1,365,489 |
| 2016-03-24 | $168.31 | $169.46 | $166.84 | $167.98 | $65.87 | 865,398 |
| 2016-03-23 | $168.65 | $169.95 | $168.26 | $168.57 | $66.11 | 870,483 |
| 2016-03-22 | $167.07 | $169.57 | $165.62 | $169.18 | $66.35 | 1,013,405 |
| 2016-03-21 | $166.87 | $167.91 | $165.85 | $167.16 | $65.55 | 838,694 |
| 2016-03-18 | $166.37 | $168.41 | $165.63 | $167.62 | $65.73 | 2,326,716 |
| 2016-03-17 | $167.11 | $167.24 | $164.45 | $165.67 | $64.97 | 1,174,315 |
| 2016-03-16 | $166.81 | $168.09 | $165.51 | $167.41 | $65.65 | 1,113,095 |
| 2016-03-15 | $167.30 | $168.96 | $166.32 | $167.58 | $65.72 | 912,096 |
| 2016-03-14 | $169.72 | $169.95 | $167.13 | $168.32 | $66.01 | 1,080,202 |
| 2016-03-11 | $169.03 | $169.81 | $167.92 | $169.75 | $66.57 | 946,205 |
| 2016-03-10 | $167.48 | $169.47 | $166.91 | $168.16 | $65.95 | 893,109 |
| 2016-03-09 | $168.01 | $168.33 | $167.02 | $167.34 | $65.62 | 598,472 |
| 2016-03-08 | $166.82 | $168.24 | $165.27 | $167.51 | $65.69 | 1,239,983 |
| 2016-03-07 | $167.66 | $168.63 | $165.92 | $167.12 | $65.54 | 931,295 |
| 2016-03-04 | $168.17 | $168.53 | $166.26 | $167.97 | $65.87 | 884,069 |
| 2016-03-03 | $168.05 | $168.81 | $166.70 | $167.70 | $65.76 | 1,120,375 |
| 2016-03-02 | $169.44 | $170.22 | $167.52 | $168.93 | $66.25 | 1,165,701 |
| 2016-03-01 | $165.96 | $170.24 | $164.62 | $170.16 | $66.73 | 1,584,016 |
| 2016-02-29 | $167.78 | $168.86 | $165.38 | $165.45 | $64.88 | 1,446,574 |
| 2016-02-26 | $170.01 | $170.02 | $167.05 | $167.53 | $65.70 | 1,256,823 |
| 2016-02-25 | $168.56 | $169.45 | $166.67 | $169.35 | $66.41 | 1,424,386 |
| 2016-02-24 | $165.37 | $168.11 | $164.29 | $167.70 | $65.76 | 1,709,466 |
| 2016-02-23 | $165.88 | $167.36 | $165.35 | $166.58 | $65.33 | 1,221,008 |
| 2016-02-22 | $167.54 | $168.41 | $166.34 | $166.95 | $65.47 | 1,181,177 |
| 2016-02-19 | $163.37 | $166.42 | $162.50 | $166.24 | $65.19 | 1,918,586 |
| 2016-02-18 | $163.44 | $165.41 | $162.75 | $163.49 | $64.11 | 1,837,410 |
| 2016-02-17 | $162.46 | $164.51 | $161.00 | $164.01 | $64.32 | 1,410,121 |
| 2016-02-16 | $160.00 | $162.50 | $159.43 | $161.86 | $63.47 | 1,358,928 |
| 2016-02-12 | $158.92 | $159.40 | $156.60 | $158.99 | $62.35 | 1,257,305 |
| 2016-02-11 | $154.44 | $158.26 | $154.25 | $157.91 | $61.93 | 1,994,788 |
| 2016-02-10 | $150.53 | $159.27 | $148.74 | $156.75 | $61.47 | 3,362,414 |
| 2016-02-09 | $145.41 | $149.13 | $144.86 | $147.62 | $57.89 | 1,748,800 |
| 2016-02-08 | $147.05 | $147.74 | $143.64 | $146.32 | $57.38 | 1,614,744 |
| 2016-02-05 | $150.01 | $150.15 | $147.33 | $147.87 | $57.99 | 1,201,960 |
| 2016-02-04 | $150.75 | $151.81 | $148.97 | $150.11 | $58.87 | 1,035,376 |
| 2016-02-03 | $152.02 | $153.91 | $148.05 | $150.67 | $59.09 | 1,160,836 |
| 2016-02-02 | $152.66 | $153.97 | $150.43 | $150.86 | $59.16 | 931,282 |
| 2016-02-01 | $150.39 | $154.27 | $150.14 | $153.82 | $60.32 | 1,732,816 |
| 2016-01-29 | $147.28 | $151.67 | $147.01 | $151.44 | $59.39 | 1,347,593 |
| 2016-01-28 | $148.14 | $149.13 | $145.64 | $146.50 | $57.45 | 949,484 |
| 2016-01-27 | $148.97 | $150.61 | $146.46 | $147.49 | $57.84 | 992,289 |
| 2016-01-26 | $144.93 | $148.96 | $143.96 | $148.86 | $58.38 | 1,576,256 |
| 2016-01-25 | $146.37 | $146.98 | $144.56 | $144.70 | $56.75 | 1,139,765 |
| 2016-01-22 | $145.66 | $147.63 | $144.68 | $146.57 | $57.48 | 1,346,535 |
| 2016-01-21 | $146.51 | $146.59 | $143.76 | $144.14 | $56.53 | 1,983,976 |
| 2016-01-20 | $146.66 | $147.54 | $142.72 | $146.43 | $57.42 | 1,735,626 |
| 2016-01-19 | $148.68 | $149.08 | $146.37 | $148.35 | $58.18 | 626,636 |
| 2016-01-15 | $142.64 | $147.40 | $142.64 | $146.72 | $57.54 | 2,159,235 |
| 2016-01-14 | $145.32 | $147.30 | $144.63 | $146.61 | $57.49 | 1,469,264 |
| 2016-01-13 | $146.68 | $147.42 | $144.07 | $144.67 | $56.73 | 1,515,156 |
| 2016-01-12 | $147.50 | $148.90 | $145.45 | $146.45 | $57.43 | 1,921,858 |
| 2016-01-11 | $150.51 | $151.90 | $145.88 | $146.38 | $57.40 | 2,370,230 |
| 2016-01-08 | $152.32 | $152.32 | $150.02 | $150.28 | $58.93 | 1,655,306 |
| 2016-01-07 | $151.47 | $154.04 | $151.15 | $151.67 | $59.48 | 1,376,273 |
| 2016-01-06 | $153.87 | $155.10 | $152.76 | $154.21 | $60.47 | 1,397,601 |
| 2016-01-05 | $155.75 | $157.01 | $154.90 | $155.79 | $61.09 | 1,172,854 |
| 2016-01-04 | $155.94 | $156.26 | $154.00 | $155.26 | $60.89 | 1,861,479 |
| 2015-12-31 | $159.13 | $160.47 | $158.13 | $158.19 | $62.04 | 902,921 |
| 2015-12-30 | $160.50 | $161.62 | $159.76 | $159.91 | $62.71 | 764,614 |
| 2015-12-29 | $159.78 | $161.08 | $159.68 | $160.50 | $62.94 | 705,857 |
| 2015-12-28 | $156.36 | $158.85 | $156.36 | $158.49 | $62.15 | 626,083 |
| 2015-12-24 | $157.41 | $157.76 | $156.32 | $157.09 | $61.60 | 271,776 |
| 2015-12-23 | $155.34 | $157.53 | $154.73 | $157.44 | $61.74 | 641,717 |
| 2015-12-22 | $154.95 | $155.56 | $152.66 | $154.75 | $60.69 | 940,235 |
| 2015-12-21 | $153.27 | $154.76 | $152.91 | $153.89 | $60.35 | 912,841 |
| 2015-12-18 | $154.29 | $155.25 | $152.10 | $152.14 | $59.66 | 1,680,072 |
| 2015-12-17 | $155.16 | $156.32 | $154.90 | $155.20 | $60.86 | 856,414 |
| 2015-12-16 | $154.96 | $156.21 | $152.60 | $154.90 | $60.75 | 1,061,185 |
| 2015-12-15 | $154.97 | $155.47 | $152.72 | $153.43 | $60.17 | 1,130,588 |
| 2015-12-14 | $153.77 | $154.52 | $152.38 | $153.80 | $60.31 | 1,392,580 |
| 2015-12-11 | $152.95 | $153.97 | $152.41 | $153.18 | $60.07 | 1,085,257 |
| 2015-12-10 | $155.06 | $156.06 | $154.29 | $154.79 | $60.70 | 1,284,664 |
| 2015-12-09 | $156.88 | $158.22 | $154.35 | $155.15 | $60.84 | 1,367,720 |
| 2015-12-08 | $158.34 | $158.60 | $156.65 | $157.76 | $61.87 | 947,789 |
| 2015-12-07 | $158.28 | $159.41 | $158.27 | $159.20 | $62.43 | 857,858 |
| 2015-12-04 | $156.63 | $158.43 | $156.35 | $158.35 | $62.10 | 1,236,387 |
| 2015-12-03 | $159.33 | $159.46 | $155.73 | $156.30 | $61.29 | 1,220,588 |
| 2015-12-02 | $158.69 | $159.95 | $158.10 | $159.10 | $62.39 | 1,306,321 |
| 2015-12-01 | $157.87 | $160.00 | $157.66 | $159.13 | $62.40 | 1,145,982 |
| 2015-11-30 | $157.35 | $157.37 | $154.79 | $156.48 | $61.36 | 2,011,452 |
| 2015-11-27 | $155.60 | $157.08 | $155.06 | $156.63 | $61.42 | 362,722 |
| 2015-11-25 | $154.72 | $156.13 | $154.44 | $155.46 | $60.96 | 569,478 |
| 2015-11-24 | $154.81 | $154.81 | $153.37 | $154.59 | $60.62 | 1,134,617 |
| 2015-11-23 | $156.03 | $156.81 | $154.79 | $155.50 | $60.98 | 746,193 |
| 2015-11-20 | $155.99 | $157.32 | $155.17 | $156.13 | $61.23 | 1,554,559 |
| 2015-11-19 | $156.26 | $157.46 | $154.76 | $155.05 | $60.80 | 1,051,038 |
| 2015-11-18 | $154.97 | $156.84 | $154.11 | $156.57 | $61.40 | 1,217,352 |
| 2015-11-17 | $153.89 | $155.20 | $153.00 | $154.18 | $60.46 | 1,132,880 |
| 2015-11-16 | $151.44 | $154.24 | $151.41 | $154.02 | $60.40 | 1,206,856 |
| 2015-11-13 | $152.65 | $153.13 | $150.52 | $151.07 | $59.24 | 1,198,726 |
| 2015-11-12 | $153.45 | $154.28 | $152.81 | $152.83 | $59.93 | 1,256,489 |
| 2015-11-11 | $155.00 | $155.80 | $153.31 | $153.81 | $60.32 | 970,772 |
| 2015-11-10 | $152.59 | $154.87 | $152.42 | $154.81 | $60.71 | 879,390 |
| 2015-11-09 | $153.44 | $153.91 | $151.35 | $152.98 | $59.99 | 1,015,208 |
| 2015-11-06 | $152.35 | $154.89 | $151.66 | $153.69 | $60.27 | 1,031,653 |
| 2015-11-05 | $155.00 | $155.61 | $153.76 | $154.21 | $60.47 | 1,307,662 |
| 2015-11-04 | $150.72 | $156.01 | $149.98 | $154.92 | $60.75 | 1,707,390 |
| 2015-11-03 | $153.81 | $153.81 | $151.26 | $152.49 | $59.80 | 2,077,806 |
| 2015-11-02 | $153.19 | $154.08 | $150.77 | $154.01 | $60.40 | 1,634,149 |
| 2015-10-30 | $151.49 | $152.54 | $150.51 | $151.71 | $59.49 | 1,755,175 |
| 2015-10-29 | $150.92 | $151.88 | $149.53 | $150.87 | $59.16 | 2,065,658 |
| 2015-10-28 | $150.81 | $151.18 | $148.77 | $150.96 | $59.20 | 1,358,379 |
| 2015-10-27 | $149.64 | $150.99 | $149.49 | $150.81 | $59.14 | 1,092,412 |
| 2015-10-26 | $150.35 | $150.50 | $148.80 | $149.57 | $58.65 | 1,087,136 |
| 2015-10-23 | $149.39 | $150.06 | $147.40 | $149.92 | $58.79 | 1,516,581 |
| 2015-10-22 | $146.73 | $148.51 | $145.14 | $148.34 | $58.17 | 1,308,736 |
| 2015-10-21 | $147.05 | $147.53 | $145.46 | $146.32 | $57.38 | 805,323 |
| 2015-10-20 | $145.86 | $146.93 | $145.23 | $146.12 | $57.30 | 941,355 |
| 2015-10-19 | $144.68 | $145.68 | $144.29 | $145.60 | $57.10 | 804,746 |
| 2015-10-16 | $143.46 | $144.90 | $142.65 | $144.84 | $56.80 | 864,829 |
| 2015-10-15 | $140.77 | $142.76 | $140.11 | $142.73 | $55.97 | 993,421 |
| 2015-10-14 | $142.49 | $143.32 | $140.57 | $140.79 | $55.21 | 720,816 |
| 2015-10-13 | $142.75 | $143.83 | $141.88 | $141.99 | $55.68 | 722,333 |
| 2015-10-12 | $141.61 | $143.18 | $141.39 | $143.18 | $56.15 | 802,780 |
| 2015-10-09 | $141.10 | $141.91 | $140.87 | $141.70 | $55.57 | 1,233,817 |
| 2015-10-08 | $138.56 | $141.34 | $137.70 | $141.19 | $55.37 | 1,524,634 |
| 2015-10-07 | $136.48 | $138.77 | $136.01 | $138.68 | $54.38 | 1,213,389 |
| 2015-10-06 | $138.11 | $138.11 | $134.75 | $136.62 | $53.58 | 1,160,181 |
| 2015-10-05 | $138.94 | $139.34 | $137.38 | $138.21 | $54.20 | 1,248,997 |
| 2015-10-02 | $132.21 | $137.69 | $131.71 | $137.64 | $53.98 | 1,609,440 |
| 2015-10-01 | $133.70 | $134.15 | $132.25 | $134.09 | $52.58 | 1,717,784 |
| 2015-09-30 | $131.23 | $133.31 | $130.11 | $132.72 | $52.05 | 1,923,156 |
| 2015-09-29 | $128.37 | $130.29 | $127.80 | $129.95 | $50.96 | 1,385,139 |
| 2015-09-28 | $130.39 | $130.51 | $127.16 | $128.50 | $50.39 | 1,411,427 |
| 2015-09-25 | $134.59 | $135.39 | $130.22 | $131.11 | $51.42 | 1,102,321 |
| 2015-09-24 | $134.30 | $135.37 | $132.92 | $133.84 | $52.49 | 766,132 |
| 2015-09-23 | $135.29 | $135.71 | $134.51 | $135.07 | $52.97 | 541,852 |
| 2015-09-22 | $135.46 | $135.97 | $134.27 | $135.43 | $53.11 | 518,833 |
| 2015-09-21 | $137.65 | $138.90 | $136.11 | $136.95 | $53.71 | 808,617 |
| 2015-09-18 | $137.00 | $138.45 | $136.02 | $137.35 | $53.86 | 1,798,316 |
| 2015-09-17 | $136.84 | $139.49 | $136.80 | $138.06 | $54.14 | 1,178,380 |
| 2015-09-16 | $135.26 | $136.83 | $134.34 | $136.58 | $53.56 | 1,078,683 |
| 2015-09-15 | $135.71 | $136.39 | $135.07 | $135.41 | $53.10 | 1,150,677 |
| 2015-09-14 | $135.68 | $135.71 | $134.65 | $135.49 | $53.13 | 738,436 |
| 2015-09-11 | $134.10 | $135.58 | $133.81 | $135.24 | $53.04 | 727,341 |
| 2015-09-10 | $133.90 | $135.96 | $133.53 | $134.85 | $52.88 | 610,571 |
| 2015-09-09 | $137.53 | $138.07 | $134.01 | $134.36 | $52.69 | 605,553 |
| 2015-09-08 | $135.24 | $136.66 | $134.20 | $136.59 | $53.56 | 1,094,855 |
Henry Schein Inc (HSIC) News Headlines
.jpg)
These are the 7 things we're watching in the stock market in the week ahead
Nvidia, Salesforce and Home Depot, plus the Fed's favorite inflation gauge, are among the biggest events for Wall Street.
cnbc.com Feb. 23, 2025.jpg)
Henry Schein forecasts 2025 profit below estimates on weak demand for dental products
None
reuters.com Feb. 25, 2025Recent Henry Schein Inc (HSIC) News
Similar Companies to Henry Schein Inc (HSIC) in the Medical Distribution Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Mckesson Corporation | MCK | Medical Distribution | Healthcare | 68,000 |
| Cardinal Health Inc | CAH | Medical Distribution | Healthcare | 50,000 |
| Henry Schein Inc | HSIC | Medical Distribution | Healthcare | 26,000 |
| Amerisource Bergen Corp | ABC | Medical Distribution | Healthcare | 19,000 |
| Owens & Minor Inc | OMI | Medical Distribution | Healthcare | 10,000 |
| Patterson Companies Inc | PDCO | Medical Distribution | Healthcare | 9,700 |
| Prestige Consumer Healthcare Inc | PBH | Medical Distribution | Healthcare | 800 |
| Great Elm Group Inc | GEG | Medical Distribution | Healthcare | 50 |