Jacobs Engineering Group Inc (J) Exchange: NYSE
Data as of April 18, 2024
$143.50 ($0.53) 0.37%
Jacobs Engineering Group Inc - Daily Information
Click for more stock information on Jacobs Engineering Group Inc.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $143.50 |
| Previous Close | $143.50 |
| High | $144.78 |
| Low | $142.95 |
| Adjusted Open | $143.50 |
| Previous Adjusted Close | $143.50 |
| Adjusted High | $144.78 |
| Adjusted Low | $142.95 |
About Jacobs Engineering Group Inc (J)
Jacobs Engineering Group Inc (J) is an American engineering, design and consulting company that provides a variety of services to infrastructure and private sector clients around the world. Founded in 1947, Jacobs currently employs 52,500 people in more than 220 offices across 25 countries. Jacobs has experienced considerable growth over the past few decades, increasing their revenues by more than ten times since 2008.
Invest in Jacobs Engineering Group Inc (J)
Historical Stock Data for Jacobs Engineering Group Inc (J)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $143.50 | $144.78 | $142.95 | $143.50 | $143.50 | 244,312 |
| 2024-04-17 | $145.91 | $145.91 | $141.57 | $142.97 | $142.97 | 478,492 |
| 2024-04-16 | $144.00 | $145.22 | $143.48 | $144.98 | $144.98 | 589,256 |
| 2024-04-15 | $146.34 | $146.34 | $143.68 | $143.98 | $143.98 | 524,961 |
| 2024-04-12 | $144.90 | $145.92 | $143.84 | $144.65 | $144.65 | 477,372 |
| 2024-04-11 | $144.34 | $146.73 | $142.62 | $145.89 | $145.89 | 604,741 |
| 2024-04-10 | $144.72 | $145.61 | $144.30 | $144.34 | $144.34 | 291,860 |
| 2024-04-09 | $146.93 | $147.26 | $145.16 | $146.72 | $146.72 | 433,812 |
| 2024-04-08 | $148.33 | $149.11 | $145.99 | $146.12 | $146.12 | 584,276 |
| 2024-04-05 | $149.24 | $149.83 | $147.81 | $147.92 | $147.92 | 539,796 |
| 2024-04-04 | $151.23 | $152.00 | $148.62 | $149.14 | $149.14 | 587,679 |
| 2024-04-03 | $149.78 | $150.94 | $149.51 | $149.87 | $149.87 | 764,770 |
| 2024-04-02 | $151.46 | $151.51 | $149.30 | $149.71 | $149.71 | 717,906 |
| 2024-04-01 | $153.20 | $153.20 | $150.73 | $151.23 | $151.23 | 406,003 |
| 2024-03-28 | $152.99 | $154.50 | $152.72 | $153.73 | $153.73 | 496,695 |
| 2024-03-27 | $151.42 | $153.01 | $151.34 | $152.93 | $152.93 | 600,318 |
| 2024-03-26 | $150.77 | $151.58 | $150.18 | $150.38 | $150.38 | 462,738 |
| 2024-03-25 | $150.17 | $150.27 | $149.04 | $150.08 | $150.08 | 593,796 |
| 2024-03-22 | $151.58 | $151.58 | $149.61 | $150.03 | $150.03 | 425,523 |
| 2024-03-21 | $151.28 | $152.50 | $150.77 | $151.42 | $151.42 | 401,827 |
| 2024-03-20 | $149.73 | $151.28 | $149.27 | $150.61 | $150.61 | 506,136 |
| 2024-03-19 | $148.00 | $149.83 | $147.53 | $149.77 | $149.77 | 398,360 |
| 2024-03-18 | $148.97 | $149.37 | $147.65 | $147.92 | $147.92 | 416,133 |
| 2024-03-15 | $148.57 | $150.58 | $148.29 | $148.97 | $148.97 | 1,341,324 |
| 2024-03-14 | $149.57 | $149.95 | $147.81 | $149.33 | $149.33 | 543,090 |
| 2024-03-13 | $149.36 | $151.72 | $149.36 | $150.64 | $150.64 | 472,383 |
| 2024-03-12 | $148.13 | $149.43 | $147.22 | $149.18 | $149.18 | 385,490 |
| 2024-03-11 | $146.93 | $147.91 | $145.95 | $147.85 | $147.85 | 452,959 |
| 2024-03-08 | $149.00 | $149.50 | $146.62 | $146.93 | $146.93 | 394,807 |
| 2024-03-07 | $147.51 | $148.81 | $147.19 | $148.73 | $148.73 | 502,839 |
| 2024-03-06 | $147.60 | $147.73 | $145.84 | $146.92 | $146.92 | 410,053 |
| 2024-03-05 | $146.53 | $148.14 | $146.35 | $147.12 | $147.12 | 496,786 |
| 2024-03-04 | $146.62 | $147.92 | $145.52 | $147.14 | $147.14 | 535,079 |
| 2024-03-01 | $146.65 | $147.00 | $145.70 | $146.62 | $146.62 | 477,193 |
| 2024-02-29 | $147.35 | $147.94 | $145.98 | $146.65 | $146.65 | 927,199 |
| 2024-02-28 | $147.44 | $148.32 | $146.93 | $147.13 | $147.13 | 460,237 |
| 2024-02-27 | $147.03 | $147.75 | $145.92 | $147.29 | $147.29 | 418,923 |
| 2024-02-26 | $147.08 | $147.86 | $146.12 | $146.48 | $146.48 | 767,238 |
| 2024-02-23 | $146.12 | $147.34 | $145.82 | $146.99 | $146.99 | 328,340 |
| 2024-02-22 | $145.19 | $146.24 | $143.91 | $145.94 | $145.94 | 735,059 |
| 2024-02-21 | $145.23 | $146.24 | $143.69 | $144.56 | $144.27 | 818,740 |
| 2024-02-20 | $146.26 | $147.35 | $144.96 | $145.37 | $145.08 | 529,166 |
| 2024-02-16 | $147.30 | $149.17 | $146.43 | $147.54 | $147.54 | 900,914 |
| 2024-02-15 | $144.79 | $147.30 | $144.79 | $147.30 | $147.30 | 766,925 |
| 2024-02-14 | $144.13 | $145.12 | $143.72 | $144.29 | $144.29 | 1,101,751 |
| 2024-02-13 | $144.61 | $145.28 | $142.54 | $143.06 | $143.06 | 723,857 |
| 2024-02-12 | $145.52 | $145.77 | $144.76 | $145.52 | $145.52 | 566,711 |
| 2024-02-09 | $143.22 | $145.55 | $143.09 | $145.52 | $145.52 | 756,608 |
| 2024-02-08 | $143.22 | $143.88 | $141.98 | $143.17 | $143.17 | 697,636 |
| 2024-02-07 | $141.41 | $143.81 | $141.00 | $143.58 | $143.58 | 1,128,654 |
| 2024-02-06 | $140.05 | $143.93 | $138.39 | $139.91 | $139.91 | 1,249,517 |
| 2024-02-05 | $137.27 | $137.93 | $136.64 | $137.00 | $137.00 | 1,281,874 |
| 2024-02-02 | $136.37 | $138.85 | $135.87 | $138.30 | $138.30 | 1,070,525 |
| 2024-02-01 | $134.80 | $137.26 | $134.54 | $136.95 | $136.95 | 1,040,545 |
| 2024-01-31 | $138.37 | $138.37 | $134.01 | $134.77 | $134.77 | 866,462 |
| 2024-01-30 | $137.87 | $138.79 | $137.48 | $138.31 | $138.31 | 901,201 |
| 2024-01-29 | $137.38 | $137.99 | $136.30 | $137.91 | $137.91 | 510,407 |
| 2024-01-26 | $136.25 | $137.34 | $136.22 | $137.19 | $137.19 | 556,538 |
| 2024-01-25 | $135.17 | $135.79 | $134.36 | $135.71 | $135.71 | 571,666 |
| 2024-01-24 | $134.80 | $135.38 | $133.88 | $134.09 | $134.09 | 574,854 |
| 2024-01-23 | $134.29 | $134.42 | $133.42 | $134.11 | $134.11 | 371,115 |
| 2024-01-22 | $132.81 | $134.10 | $132.47 | $133.62 | $133.62 | 575,396 |
| 2024-01-19 | $132.27 | $132.99 | $130.49 | $132.27 | $132.27 | 643,141 |
| 2024-01-18 | $130.83 | $132.14 | $130.37 | $131.77 | $131.77 | 727,469 |
| 2024-01-17 | $130.61 | $130.92 | $129.83 | $130.44 | $130.44 | 917,035 |
| 2024-01-16 | $132.78 | $133.24 | $131.44 | $132.07 | $132.07 | 1,031,954 |
| 2024-01-12 | $133.15 | $134.63 | $132.74 | $133.83 | $133.83 | 932,351 |
| 2024-01-11 | $132.28 | $132.81 | $130.45 | $132.35 | $132.35 | 969,647 |
| 2024-01-10 | $130.90 | $132.48 | $130.59 | $131.95 | $131.95 | 940,962 |
| 2024-01-09 | $128.02 | $131.11 | $127.32 | $131.07 | $131.07 | 1,091,693 |
| 2024-01-08 | $126.37 | $128.67 | $125.88 | $128.63 | $128.63 | 795,509 |
| 2024-01-05 | $126.79 | $126.98 | $125.90 | $126.58 | $126.58 | 512,246 |
| 2024-01-04 | $127.02 | $127.72 | $126.38 | $126.43 | $126.43 | 845,417 |
| 2024-01-03 | $127.53 | $127.74 | $126.43 | $126.82 | $126.82 | 725,907 |
| 2024-01-02 | $129.04 | $129.79 | $127.62 | $127.97 | $127.97 | 632,757 |
| 2023-12-29 | $130.00 | $130.85 | $129.30 | $129.80 | $129.80 | 536,254 |
| 2023-12-28 | $129.91 | $130.50 | $129.47 | $130.04 | $130.04 | 503,134 |
| 2023-12-27 | $128.45 | $130.17 | $128.21 | $130.16 | $130.16 | 686,048 |
| 2023-12-26 | $127.73 | $128.61 | $127.45 | $128.18 | $128.18 | 1,318,781 |
| 2023-12-22 | $128.19 | $128.99 | $127.56 | $128.07 | $128.07 | 313,294 |
| 2023-12-21 | $126.73 | $127.76 | $126.23 | $127.54 | $127.54 | 397,551 |
| 2023-12-20 | $128.27 | $129.30 | $126.09 | $126.14 | $126.14 | 663,705 |
| 2023-12-19 | $126.79 | $129.05 | $126.20 | $128.74 | $128.74 | 865,472 |
| 2023-12-18 | $127.76 | $127.76 | $126.09 | $126.39 | $126.39 | 685,455 |
| 2023-12-15 | $127.75 | $128.73 | $126.31 | $126.79 | $126.79 | 1,266,117 |
| 2023-12-14 | $129.96 | $131.40 | $128.35 | $128.90 | $128.90 | 810,467 |
| 2023-12-13 | $128.60 | $129.59 | $127.99 | $128.98 | $128.98 | 792,417 |
| 2023-12-12 | $128.52 | $128.84 | $127.53 | $128.60 | $128.60 | 791,955 |
| 2023-12-11 | $127.52 | $129.09 | $127.23 | $128.25 | $128.25 | 647,704 |
| 2023-12-08 | $128.96 | $128.99 | $127.21 | $127.29 | $127.29 | 789,131 |
| 2023-12-07 | $128.77 | $128.95 | $126.61 | $128.37 | $128.37 | 1,125,545 |
| 2023-12-06 | $127.78 | $129.49 | $127.55 | $128.80 | $128.80 | 926,196 |
| 2023-12-05 | $129.03 | $129.20 | $126.38 | $127.64 | $127.64 | 1,055,055 |
| 2023-12-04 | $129.71 | $130.54 | $128.66 | $129.31 | $129.31 | 1,140,771 |
| 2023-12-01 | $126.85 | $130.03 | $126.74 | $129.56 | $129.56 | 972,151 |
| 2023-11-30 | $126.36 | $128.02 | $125.95 | $127.18 | $127.18 | 2,176,941 |
| 2023-11-29 | $124.26 | $126.21 | $124.20 | $126.20 | $126.20 | 1,543,549 |
| 2023-11-28 | $122.39 | $125.13 | $121.97 | $124.06 | $124.06 | 1,986,338 |
| 2023-11-27 | $122.77 | $123.45 | $122.00 | $122.41 | $122.41 | 1,017,448 |
| 2023-11-24 | $124.52 | $124.57 | $122.94 | $123.37 | $123.37 | 529,796 |
| 2023-11-22 | $123.58 | $125.11 | $120.71 | $123.96 | $123.96 | 1,620,641 |
| 2023-11-21 | $132.00 | $132.35 | $125.00 | $125.08 | $125.08 | 2,509,302 |
| 2023-11-20 | $135.38 | $137.95 | $133.21 | $136.98 | $136.98 | 925,218 |
| 2023-11-17 | $134.06 | $135.37 | $132.86 | $135.32 | $135.32 | 1,291,147 |
| 2023-11-16 | $137.45 | $139.23 | $131.07 | $133.10 | $133.10 | 1,755,116 |
| 2023-11-15 | $136.62 | $138.17 | $135.01 | $137.00 | $137.00 | 445,146 |
| 2023-11-14 | $135.07 | $138.17 | $135.07 | $137.05 | $137.05 | 592,561 |
| 2023-11-13 | $133.59 | $133.98 | $132.69 | $133.88 | $133.88 | 444,058 |
| 2023-11-10 | $132.69 | $134.34 | $131.17 | $133.94 | $133.94 | 497,165 |
| 2023-11-09 | $133.44 | $133.44 | $131.54 | $132.24 | $132.24 | 461,395 |
| 2023-11-08 | $133.68 | $133.73 | $132.01 | $132.62 | $132.62 | 478,323 |
| 2023-11-07 | $133.23 | $133.84 | $132.28 | $133.38 | $133.38 | 379,113 |
| 2023-11-06 | $134.08 | $134.08 | $132.01 | $133.58 | $133.58 | 476,075 |
| 2023-11-03 | $135.09 | $135.39 | $133.58 | $133.97 | $133.97 | 436,891 |
| 2023-11-02 | $131.04 | $134.12 | $130.51 | $133.90 | $133.90 | 516,177 |
| 2023-11-01 | $133.30 | $133.53 | $128.13 | $130.16 | $130.16 | 873,681 |
| 2023-10-31 | $131.48 | $133.45 | $131.12 | $133.30 | $133.30 | 633,040 |
| 2023-10-30 | $131.71 | $131.79 | $130.22 | $131.20 | $131.20 | 296,227 |
| 2023-10-27 | $132.51 | $133.59 | $130.36 | $131.14 | $131.14 | 424,830 |
| 2023-10-26 | $132.89 | $134.46 | $132.14 | $133.07 | $133.07 | 792,833 |
| 2023-10-25 | $132.30 | $134.19 | $132.30 | $132.80 | $132.54 | 548,049 |
| 2023-10-24 | $131.90 | $132.85 | $131.09 | $132.39 | $132.13 | 534,433 |
| 2023-10-23 | $131.91 | $133.27 | $131.50 | $131.65 | $131.39 | 390,353 |
| 2023-10-20 | $133.23 | $134.10 | $131.01 | $132.51 | $132.25 | 707,581 |
| 2023-10-19 | $135.00 | $135.68 | $132.76 | $132.82 | $132.56 | 509,698 |
| 2023-10-18 | $139.29 | $139.29 | $135.12 | $135.17 | $134.91 | 375,617 |
| 2023-10-17 | $137.54 | $140.00 | $137.50 | $139.65 | $139.38 | 427,145 |
| 2023-10-16 | $138.97 | $139.35 | $137.95 | $138.22 | $137.95 | 580,089 |
| 2023-10-13 | $138.67 | $138.77 | $136.82 | $138.43 | $138.16 | 563,137 |
| 2023-10-12 | $141.00 | $141.16 | $137.61 | $138.51 | $138.24 | 516,789 |
| 2023-10-11 | $139.50 | $140.58 | $139.19 | $140.35 | $140.08 | 444,881 |
| 2023-10-10 | $140.25 | $140.51 | $139.21 | $139.23 | $138.96 | 617,903 |
| 2023-10-09 | $137.20 | $140.72 | $137.20 | $140.08 | $139.81 | 626,689 |
| 2023-10-06 | $133.97 | $138.00 | $133.32 | $137.60 | $137.60 | 727,957 |
| 2023-10-05 | $134.60 | $136.00 | $133.72 | $134.39 | $134.39 | 620,952 |
| 2023-10-04 | $133.21 | $135.92 | $132.15 | $134.97 | $134.97 | 1,085,452 |
| 2023-10-03 | $134.10 | $135.42 | $131.97 | $133.15 | $133.15 | 502,475 |
| 2023-10-02 | $136.10 | $137.99 | $133.65 | $134.36 | $134.36 | 1,018,847 |
| 2023-09-29 | $136.54 | $137.48 | $135.56 | $136.50 | $136.50 | 1,006,431 |
| 2023-09-28 | $136.56 | $137.82 | $135.53 | $135.91 | $135.91 | 856,463 |
| 2023-09-27 | $132.28 | $136.56 | $132.15 | $136.18 | $136.18 | 1,375,541 |
| 2023-09-26 | $132.38 | $133.32 | $131.25 | $131.36 | $131.36 | 619,497 |
| 2023-09-25 | $131.68 | $133.05 | $131.68 | $132.27 | $132.27 | 612,240 |
| 2023-09-22 | $131.41 | $133.71 | $130.54 | $132.22 | $132.22 | 1,227,893 |
| 2023-09-21 | $133.99 | $135.05 | $131.01 | $131.12 | $131.12 | 732,000 |
| 2023-09-20 | $132.83 | $134.50 | $132.55 | $133.17 | $133.17 | 357,513 |
| 2023-09-19 | $133.11 | $133.63 | $131.48 | $132.31 | $132.31 | 316,625 |
| 2023-09-18 | $132.84 | $134.06 | $132.35 | $133.22 | $133.22 | 417,216 |
| 2023-09-15 | $132.81 | $133.58 | $131.70 | $132.22 | $132.22 | 1,751,644 |
| 2023-09-14 | $132.16 | $134.14 | $131.67 | $134.00 | $134.00 | 521,722 |
| 2023-09-13 | $131.33 | $132.27 | $130.53 | $131.18 | $131.18 | 618,407 |
| 2023-09-12 | $131.00 | $131.55 | $130.60 | $131.37 | $131.37 | 454,438 |
| 2023-09-11 | $131.19 | $131.79 | $130.56 | $131.36 | $131.36 | 481,246 |
| 2023-09-08 | $131.83 | $131.95 | $130.54 | $130.74 | $130.74 | 467,579 |
| 2023-09-07 | $132.00 | $132.62 | $130.68 | $131.69 | $131.69 | 538,842 |
| 2023-09-06 | $132.43 | $133.09 | $131.66 | $132.18 | $132.18 | 578,519 |
| 2023-09-05 | $134.91 | $135.43 | $132.29 | $132.64 | $132.64 | 349,577 |
| 2023-09-01 | $135.97 | $136.51 | $135.27 | $135.38 | $135.38 | 381,831 |
| 2023-08-31 | $135.80 | $135.80 | $134.28 | $134.82 | $134.82 | 597,026 |
| 2023-08-30 | $135.85 | $136.42 | $134.96 | $135.41 | $135.41 | 340,995 |
| 2023-08-29 | $135.00 | $135.68 | $133.65 | $135.54 | $135.54 | 397,741 |
| 2023-08-28 | $134.66 | $135.89 | $134.14 | $135.22 | $135.22 | 433,010 |
| 2023-08-25 | $134.74 | $135.34 | $133.86 | $134.60 | $134.60 | 299,521 |
| 2023-08-24 | $136.13 | $136.40 | $134.08 | $134.19 | $134.19 | 395,651 |
| 2023-08-23 | $136.75 | $136.85 | $135.20 | $136.14 | $136.14 | 324,361 |
| 2023-08-22 | $136.05 | $136.65 | $135.31 | $136.39 | $136.39 | 654,249 |
| 2023-08-21 | $133.83 | $136.21 | $133.83 | $136.16 | $136.16 | 747,059 |
| 2023-08-18 | $132.12 | $134.22 | $132.12 | $133.55 | $133.55 | 432,868 |
| 2023-08-17 | $135.65 | $135.89 | $132.97 | $133.00 | $133.00 | 360,078 |
| 2023-08-16 | $135.98 | $136.96 | $134.95 | $135.20 | $135.20 | 304,178 |
| 2023-08-15 | $136.52 | $137.45 | $136.17 | $136.40 | $136.40 | 479,655 |
| 2023-08-14 | $136.15 | $137.61 | $135.86 | $136.97 | $136.97 | 500,853 |
| 2023-08-11 | $136.79 | $137.39 | $135.97 | $136.46 | $136.46 | 409,767 |
| 2023-08-10 | $137.35 | $137.38 | $135.40 | $136.70 | $136.70 | 577,672 |
| 2023-08-09 | $134.35 | $137.45 | $133.60 | $136.37 | $136.37 | 799,965 |
| 2023-08-08 | $127.62 | $134.53 | $126.19 | $134.36 | $134.36 | 1,117,190 |
| 2023-08-07 | $127.57 | $128.69 | $127.50 | $128.49 | $128.49 | 934,895 |
| 2023-08-04 | $127.72 | $128.59 | $126.62 | $127.23 | $127.23 | 670,035 |
| 2023-08-03 | $127.40 | $128.32 | $126.72 | $127.45 | $127.45 | 508,617 |
| 2023-08-02 | $126.19 | $127.94 | $125.83 | $127.48 | $127.48 | 694,565 |
| 2023-08-01 | $125.45 | $126.75 | $125.30 | $126.55 | $126.55 | 637,073 |
| 2023-07-31 | $125.30 | $125.80 | $124.82 | $125.41 | $125.41 | 348,660 |
| 2023-07-28 | $126.97 | $127.27 | $124.51 | $125.30 | $125.30 | 363,198 |
| 2023-07-27 | $126.96 | $126.96 | $125.62 | $125.92 | $125.92 | 387,468 |
| 2023-07-26 | $126.06 | $127.52 | $126.06 | $127.01 | $127.01 | 405,794 |
| 2023-07-25 | $125.73 | $126.67 | $125.35 | $126.21 | $126.21 | 269,467 |
| 2023-07-24 | $126.10 | $126.55 | $125.38 | $126.00 | $126.00 | 364,021 |
| 2023-07-21 | $124.17 | $126.50 | $123.86 | $125.97 | $125.97 | 651,643 |
| 2023-07-20 | $122.35 | $123.19 | $120.80 | $123.08 | $123.08 | 533,907 |
| 2023-07-19 | $122.61 | $123.34 | $120.81 | $122.25 | $122.25 | 655,273 |
| 2023-07-18 | $122.00 | $123.41 | $121.86 | $122.61 | $122.61 | 560,581 |
| 2023-07-17 | $122.99 | $123.25 | $122.03 | $122.10 | $122.10 | 553,410 |
| 2023-07-14 | $124.80 | $124.80 | $122.63 | $123.22 | $123.22 | 400,082 |
| 2023-07-13 | $124.50 | $125.45 | $124.10 | $124.78 | $124.78 | 337,138 |
| 2023-07-12 | $126.00 | $126.20 | $124.35 | $124.43 | $124.43 | 462,002 |
| 2023-07-11 | $122.39 | $125.19 | $122.39 | $125.13 | $125.13 | 699,709 |
| 2023-07-10 | $121.00 | $122.86 | $121.00 | $122.25 | $122.25 | 527,465 |
| 2023-07-07 | $120.62 | $122.20 | $120.62 | $121.23 | $121.23 | 464,852 |
| 2023-07-06 | $120.60 | $121.42 | $119.76 | $121.18 | $121.18 | 852,456 |
| 2023-07-05 | $119.10 | $121.63 | $118.81 | $121.41 | $121.41 | 1,018,215 |
| 2023-07-03 | $118.56 | $119.94 | $118.17 | $119.34 | $119.34 | 309,850 |
| 2023-06-30 | $119.00 | $119.78 | $118.08 | $118.89 | $118.89 | 885,639 |
| 2023-06-29 | $116.00 | $118.41 | $116.00 | $118.26 | $118.26 | 379,451 |
| 2023-06-28 | $116.52 | $116.93 | $115.57 | $116.31 | $116.31 | 367,262 |
| 2023-06-27 | $115.62 | $116.80 | $114.88 | $116.39 | $116.39 | 550,340 |
| 2023-06-26 | $114.43 | $115.53 | $114.38 | $115.08 | $115.08 | 445,878 |
| 2023-06-23 | $115.77 | $115.77 | $114.30 | $114.50 | $114.50 | 773,163 |
| 2023-06-22 | $114.91 | $116.75 | $114.09 | $116.38 | $116.38 | 851,446 |
| 2023-06-21 | $115.13 | $115.43 | $114.29 | $114.98 | $114.98 | 793,405 |
| 2023-06-20 | $115.78 | $116.25 | $114.16 | $115.50 | $115.50 | 1,049,113 |
| 2023-06-16 | $116.83 | $117.41 | $116.32 | $116.57 | $116.57 | 1,273,955 |
| 2023-06-15 | $115.10 | $116.32 | $115.10 | $116.23 | $116.23 | 1,366,095 |
| 2023-06-14 | $116.62 | $117.08 | $114.84 | $115.29 | $115.29 | 797,396 |
| 2023-06-13 | $116.63 | $117.37 | $115.90 | $116.63 | $116.63 | 903,335 |
| 2023-06-12 | $116.39 | $116.44 | $115.24 | $116.04 | $116.04 | 725,462 |
| 2023-06-09 | $116.78 | $116.78 | $115.01 | $116.23 | $116.23 | 578,795 |
| 2023-06-08 | $116.25 | $116.73 | $114.72 | $116.67 | $116.67 | 773,823 |
| 2023-06-07 | $116.47 | $117.82 | $115.57 | $116.04 | $116.04 | 977,777 |
| 2023-06-06 | $114.13 | $116.57 | $114.12 | $116.37 | $116.37 | 773,664 |
| 2023-06-05 | $115.47 | $115.66 | $113.20 | $114.31 | $114.31 | 518,100 |
| 2023-06-02 | $111.94 | $115.52 | $111.94 | $114.99 | $114.99 | 969,102 |
| 2023-06-01 | $110.06 | $111.35 | $109.32 | $110.82 | $110.82 | 754,616 |
| 2023-05-31 | $112.57 | $112.77 | $109.00 | $109.60 | $109.60 | 954,897 |
| 2023-05-30 | $114.25 | $114.51 | $112.88 | $113.14 | $113.14 | 443,785 |
| 2023-05-26 | $112.99 | $114.41 | $112.94 | $114.01 | $114.01 | 561,616 |
| 2023-05-25 | $113.54 | $113.97 | $112.35 | $112.90 | $112.90 | 670,263 |
| 2023-05-24 | $115.71 | $116.12 | $114.55 | $114.60 | $114.34 | 408,394 |
| 2023-05-23 | $116.83 | $117.79 | $115.85 | $116.00 | $115.73 | 709,498 |
| 2023-05-22 | $116.77 | $117.50 | $116.33 | $117.06 | $116.79 | 342,523 |
| 2023-05-19 | $117.32 | $117.74 | $115.84 | $116.93 | $116.93 | 507,529 |
| 2023-05-18 | $115.39 | $116.66 | $114.34 | $116.48 | $116.48 | 806,938 |
| 2023-05-17 | $114.00 | $115.81 | $113.70 | $115.70 | $115.70 | 637,305 |
| 2023-05-16 | $113.72 | $114.46 | $112.84 | $113.51 | $113.51 | 620,135 |
| 2023-05-15 | $115.20 | $115.50 | $113.82 | $114.01 | $114.01 | 516,193 |
| 2023-05-12 | $117.05 | $117.43 | $114.20 | $115.14 | $115.14 | 576,023 |
| 2023-05-11 | $114.18 | $116.87 | $114.00 | $116.23 | $116.23 | 687,924 |
| 2023-05-10 | $119.54 | $119.54 | $113.25 | $114.63 | $114.63 | 1,249,355 |
| 2023-05-09 | $116.09 | $123.58 | $115.54 | $118.76 | $118.76 | 2,016,894 |
| 2023-05-08 | $119.25 | $119.82 | $117.29 | $117.29 | $117.29 | 713,975 |
| 2023-05-05 | $116.11 | $119.60 | $116.11 | $119.13 | $119.13 | 696,001 |
| 2023-05-04 | $115.04 | $115.99 | $113.48 | $115.30 | $115.30 | 710,101 |
| 2023-05-03 | $115.22 | $117.43 | $114.30 | $115.26 | $115.26 | 399,923 |
| 2023-05-02 | $115.58 | $115.71 | $112.64 | $114.42 | $114.42 | 425,823 |
| 2023-05-01 | $115.45 | $116.87 | $115.45 | $116.37 | $116.37 | 495,010 |
| 2023-04-28 | $115.51 | $116.49 | $114.76 | $115.46 | $115.46 | 611,439 |
| 2023-04-27 | $112.82 | $115.71 | $112.82 | $115.51 | $115.51 | 376,992 |
| 2023-04-26 | $112.76 | $113.94 | $112.26 | $112.66 | $112.66 | 616,425 |
| 2023-04-25 | $113.91 | $114.48 | $113.31 | $113.73 | $113.73 | 325,891 |
| 2023-04-24 | $114.95 | $115.23 | $113.83 | $114.51 | $114.51 | 445,082 |
| 2023-04-21 | $115.93 | $115.98 | $114.18 | $114.75 | $114.75 | 279,258 |
| 2023-04-20 | $114.32 | $116.27 | $114.32 | $115.52 | $115.52 | 266,997 |
| 2023-04-19 | $115.00 | $115.75 | $114.58 | $115.00 | $115.00 | 298,027 |
| 2023-04-18 | $116.09 | $116.54 | $114.94 | $115.54 | $115.54 | 311,256 |
| 2023-04-17 | $115.24 | $115.92 | $114.69 | $115.72 | $115.72 | 391,888 |
| 2023-04-14 | $115.72 | $116.69 | $114.45 | $115.01 | $115.01 | 418,456 |
| 2023-04-13 | $114.82 | $116.57 | $113.76 | $115.88 | $115.88 | 466,118 |
| 2023-04-12 | $114.27 | $115.34 | $113.92 | $114.35 | $114.35 | 639,279 |
| 2023-04-11 | $114.25 | $114.77 | $113.51 | $113.85 | $113.85 | 495,907 |
| 2023-04-10 | $112.31 | $113.89 | $112.13 | $113.88 | $113.88 | 462,183 |
| 2023-04-06 | $112.59 | $113.02 | $112.02 | $112.97 | $112.97 | 490,043 |
| 2023-04-05 | $113.01 | $113.34 | $112.08 | $112.40 | $112.40 | 539,240 |
| 2023-04-04 | $117.65 | $117.67 | $113.22 | $113.54 | $113.54 | 493,896 |
| 2023-04-03 | $117.35 | $118.22 | $116.52 | $117.62 | $117.62 | 411,389 |
| 2023-03-31 | $116.93 | $117.64 | $116.47 | $117.51 | $117.51 | 394,150 |
| 2023-03-30 | $116.63 | $116.91 | $115.79 | $116.16 | $116.16 | 333,773 |
| 2023-03-29 | $114.92 | $115.78 | $114.33 | $115.71 | $115.71 | 370,804 |
| 2023-03-28 | $113.83 | $115.57 | $113.20 | $114.22 | $114.22 | 324,948 |
| 2023-03-27 | $112.94 | $114.44 | $112.56 | $114.05 | $114.05 | 603,123 |
| 2023-03-24 | $110.86 | $112.41 | $109.67 | $112.34 | $112.34 | 344,841 |
| 2023-03-23 | $112.82 | $114.25 | $111.21 | $111.68 | $111.68 | 563,436 |
| 2023-03-22 | $114.95 | $115.40 | $112.90 | $112.93 | $112.93 | 595,563 |
| 2023-03-21 | $115.27 | $115.90 | $114.36 | $114.89 | $114.89 | 445,030 |
| 2023-03-20 | $113.70 | $114.76 | $112.78 | $114.03 | $114.03 | 697,459 |
| 2023-03-17 | $117.16 | $117.16 | $112.65 | $113.06 | $113.06 | 1,151,861 |
| 2023-03-16 | $114.60 | $118.01 | $113.30 | $117.40 | $117.40 | 938,409 |
| 2023-03-15 | $116.77 | $116.85 | $113.68 | $115.40 | $115.40 | 703,488 |
| 2023-03-14 | $118.20 | $119.06 | $117.51 | $118.67 | $118.67 | 838,905 |
| 2023-03-13 | $113.82 | $117.18 | $113.28 | $116.26 | $116.26 | 947,787 |
| 2023-03-10 | $117.56 | $117.92 | $114.92 | $115.11 | $115.11 | 895,424 |
| 2023-03-09 | $121.62 | $121.62 | $117.72 | $117.95 | $117.95 | 925,044 |
| 2023-03-08 | $121.08 | $121.55 | $120.43 | $121.08 | $121.08 | 599,351 |
| 2023-03-07 | $122.15 | $122.46 | $121.06 | $121.11 | $121.11 | 606,005 |
| 2023-03-06 | $123.37 | $123.56 | $121.91 | $122.13 | $122.13 | 520,713 |
| 2023-03-03 | $122.28 | $123.78 | $121.30 | $123.37 | $123.37 | 915,275 |
| 2023-03-02 | $119.00 | $121.36 | $118.83 | $121.13 | $121.13 | 1,344,305 |
| 2023-03-01 | $119.13 | $119.88 | $118.64 | $119.37 | $119.37 | 649,272 |
| 2023-02-28 | $120.70 | $122.21 | $119.42 | $119.50 | $119.50 | 950,449 |
| 2023-02-27 | $121.84 | $122.44 | $121.09 | $121.36 | $121.36 | 482,654 |
| 2023-02-24 | $121.82 | $122.15 | $119.22 | $120.85 | $120.85 | 766,736 |
| 2023-02-23 | $120.35 | $122.15 | $119.02 | $119.98 | $119.98 | 563,925 |
| 2023-02-22 | $119.64 | $120.66 | $119.10 | $119.87 | $119.61 | 718,604 |
| 2023-02-21 | $121.25 | $121.91 | $118.86 | $119.00 | $118.74 | 747,953 |
| 2023-02-17 | $122.79 | $122.87 | $121.56 | $121.89 | $121.63 | 546,006 |
| 2023-02-16 | $121.33 | $123.10 | $120.80 | $122.55 | $122.29 | 463,185 |
| 2023-02-15 | $121.94 | $123.07 | $121.45 | $122.78 | $122.51 | 365,014 |
| 2023-02-14 | $122.26 | $123.01 | $120.52 | $122.52 | $122.26 | 482,470 |
| 2023-02-13 | $122.42 | $122.97 | $121.92 | $122.69 | $122.42 | 441,594 |
| 2023-02-10 | $121.14 | $121.88 | $120.22 | $121.70 | $121.70 | 538,429 |
| 2023-02-09 | $122.34 | $122.87 | $121.00 | $121.85 | $121.85 | 398,595 |
| 2023-02-08 | $121.59 | $122.67 | $120.35 | $121.40 | $121.40 | 718,219 |
| 2023-02-07 | $124.93 | $127.29 | $118.40 | $122.57 | $122.57 | 1,216,721 |
| 2023-02-06 | $125.60 | $126.05 | $124.60 | $124.92 | $124.92 | 1,086,800 |
| 2023-02-03 | $125.00 | $126.02 | $124.19 | $125.55 | $125.55 | 1,559,535 |
| 2023-02-02 | $125.69 | $125.99 | $123.89 | $125.40 | $125.40 | 938,842 |
| 2023-02-01 | $123.43 | $125.79 | $122.56 | $125.16 | $125.16 | 1,647,894 |
| 2023-01-31 | $121.25 | $123.67 | $120.55 | $123.55 | $123.55 | 459,612 |
| 2023-01-30 | $121.20 | $122.82 | $120.97 | $121.00 | $121.00 | 422,845 |
| 2023-01-27 | $122.23 | $123.02 | $121.49 | $121.91 | $121.91 | 371,977 |
| 2023-01-26 | $123.24 | $123.50 | $120.96 | $122.72 | $122.72 | 628,635 |
| 2023-01-25 | $120.16 | $122.97 | $118.85 | $121.90 | $121.90 | 845,157 |
| 2023-01-24 | $120.90 | $122.06 | $119.59 | $121.35 | $121.35 | 608,743 |
| 2023-01-23 | $120.77 | $121.45 | $119.67 | $120.71 | $120.71 | 776,744 |
| 2023-01-20 | $119.38 | $120.51 | $118.23 | $120.06 | $120.06 | 672,903 |
| 2023-01-19 | $121.27 | $121.40 | $118.41 | $118.65 | $118.65 | 486,285 |
| 2023-01-18 | $124.50 | $125.78 | $121.45 | $121.99 | $121.99 | 544,645 |
| 2023-01-17 | $125.95 | $127.00 | $123.89 | $124.45 | $124.45 | 457,639 |
| 2023-01-13 | $125.28 | $126.56 | $124.92 | $126.01 | $126.01 | 494,375 |
| 2023-01-12 | $128.52 | $128.80 | $127.63 | $127.82 | $127.82 | 455,496 |
| 2023-01-11 | $128.53 | $129.84 | $127.68 | $128.00 | $128.00 | 550,463 |
| 2023-01-10 | $125.01 | $127.51 | $124.08 | $127.50 | $127.50 | 579,120 |
| 2023-01-09 | $128.91 | $129.49 | $125.69 | $125.78 | $125.78 | 545,669 |
| 2023-01-06 | $126.40 | $129.50 | $125.97 | $128.51 | $128.51 | 425,490 |
| 2023-01-05 | $125.21 | $125.76 | $123.40 | $123.61 | $123.61 | 641,417 |
| 2023-01-04 | $122.18 | $126.22 | $121.70 | $126.01 | $126.01 | 786,314 |
| 2023-01-03 | $120.51 | $121.42 | $119.21 | $121.29 | $121.29 | 451,743 |
| 2022-12-30 | $120.45 | $120.45 | $118.65 | $120.07 | $120.07 | 226,041 |
| 2022-12-29 | $120.20 | $121.54 | $119.04 | $121.13 | $121.13 | 234,814 |
| 2022-12-28 | $121.22 | $122.55 | $119.15 | $119.20 | $119.20 | 184,298 |
| 2022-12-27 | $121.20 | $121.43 | $120.21 | $121.13 | $121.13 | 185,194 |
| 2022-12-23 | $119.87 | $120.89 | $119.61 | $120.86 | $120.86 | 231,072 |
| 2022-12-22 | $120.64 | $120.93 | $117.92 | $119.88 | $119.88 | 266,591 |
| 2022-12-21 | $119.46 | $121.73 | $118.65 | $121.30 | $121.30 | 468,959 |
| 2022-12-20 | $118.59 | $119.55 | $118.20 | $118.22 | $118.22 | 394,082 |
| 2022-12-19 | $119.24 | $120.69 | $118.01 | $118.52 | $118.52 | 506,392 |
| 2022-12-16 | $118.49 | $119.92 | $118.02 | $119.07 | $119.07 | 1,060,867 |
| 2022-12-15 | $120.85 | $120.85 | $117.80 | $119.59 | $119.59 | 481,849 |
| 2022-12-14 | $122.80 | $124.90 | $122.11 | $122.57 | $122.57 | 420,180 |
| 2022-12-13 | $124.60 | $125.50 | $121.84 | $122.76 | $122.76 | 449,335 |
| 2022-12-12 | $120.82 | $122.04 | $120.38 | $121.16 | $121.16 | 463,728 |
| 2022-12-09 | $122.22 | $123.05 | $121.28 | $121.36 | $121.36 | 361,556 |
| 2022-12-08 | $123.35 | $124.14 | $121.46 | $122.05 | $122.05 | 367,398 |
| 2022-12-07 | $121.55 | $123.86 | $121.05 | $122.72 | $122.72 | 343,459 |
| 2022-12-06 | $121.64 | $122.35 | $120.73 | $121.89 | $121.89 | 358,449 |
| 2022-12-05 | $123.79 | $124.11 | $120.80 | $121.88 | $121.88 | 491,682 |
| 2022-12-02 | $123.48 | $126.07 | $123.20 | $125.09 | $125.09 | 736,943 |
| 2022-12-01 | $126.87 | $127.69 | $124.18 | $124.54 | $124.54 | 531,268 |
| 2022-11-30 | $122.79 | $126.56 | $121.37 | $126.54 | $126.54 | 1,192,961 |
| 2022-11-29 | $121.70 | $122.82 | $121.00 | $122.77 | $122.77 | 418,874 |
| 2022-11-28 | $122.70 | $123.39 | $121.27 | $121.77 | $121.77 | 501,208 |
| 2022-11-25 | $123.18 | $124.51 | $122.71 | $123.62 | $123.62 | 227,412 |
| 2022-11-23 | $123.27 | $124.99 | $122.54 | $122.70 | $122.70 | 422,329 |
| 2022-11-22 | $123.83 | $125.22 | $122.88 | $123.50 | $123.50 | 841,133 |
| 2022-11-21 | $128.25 | $130.00 | $120.01 | $122.32 | $122.32 | 1,048,189 |
| 2022-11-18 | $125.87 | $126.18 | $123.61 | $126.04 | $126.04 | 681,243 |
| 2022-11-17 | $123.61 | $125.07 | $122.69 | $124.26 | $124.26 | 639,121 |
| 2022-11-16 | $124.75 | $125.19 | $122.91 | $124.88 | $124.88 | 377,480 |
| 2022-11-15 | $125.90 | $127.40 | $124.60 | $124.80 | $124.80 | 691,028 |
| 2022-11-14 | $124.82 | $127.63 | $124.03 | $124.08 | $124.08 | 477,822 |
| 2022-11-11 | $126.20 | $127.30 | $124.90 | $125.72 | $125.72 | 636,415 |
| 2022-11-10 | $121.07 | $125.92 | $120.44 | $125.71 | $125.71 | 594,817 |
| 2022-11-09 | $118.79 | $119.52 | $116.84 | $116.99 | $116.99 | 294,255 |
| 2022-11-08 | $119.48 | $120.32 | $117.71 | $119.37 | $119.37 | 353,208 |
| 2022-11-07 | $118.62 | $119.47 | $117.60 | $118.91 | $118.91 | 437,439 |
| 2022-11-04 | $116.77 | $118.11 | $115.46 | $118.02 | $118.02 | 408,959 |
| 2022-11-03 | $112.00 | $115.97 | $111.60 | $114.98 | $114.98 | 421,618 |
| 2022-11-02 | $114.18 | $116.51 | $112.90 | $113.12 | $113.12 | 849,671 |
| 2022-11-01 | $116.29 | $116.48 | $113.67 | $114.48 | $114.48 | 563,467 |
| 2022-10-31 | $116.15 | $116.74 | $115.00 | $115.22 | $115.22 | 497,313 |
| 2022-10-28 | $114.42 | $117.34 | $113.54 | $117.03 | $117.03 | 398,694 |
| 2022-10-27 | $113.65 | $116.07 | $113.65 | $114.17 | $114.17 | 672,983 |
| 2022-10-26 | $113.77 | $115.50 | $112.48 | $113.53 | $113.53 | 784,952 |
| 2022-10-25 | $110.71 | $112.64 | $110.28 | $112.59 | $112.59 | 1,180,289 |
| 2022-10-24 | $114.28 | $115.81 | $110.42 | $110.85 | $110.85 | 1,140,301 |
| 2022-10-21 | $112.74 | $115.44 | $112.18 | $115.02 | $115.02 | 651,282 |
| 2022-10-20 | $114.46 | $115.07 | $112.23 | $113.02 | $113.02 | 527,973 |
| 2022-10-19 | $114.89 | $116.39 | $113.68 | $114.15 | $114.15 | 453,510 |
| 2022-10-18 | $116.00 | $117.06 | $115.17 | $115.79 | $115.79 | 385,690 |
| 2022-10-17 | $111.69 | $113.66 | $111.49 | $113.26 | $113.26 | 453,069 |
| 2022-10-14 | $112.53 | $113.11 | $109.50 | $110.10 | $110.10 | 494,793 |
| 2022-10-13 | $107.54 | $112.45 | $106.78 | $111.68 | $111.68 | 732,526 |
| 2022-10-12 | $112.20 | $112.20 | $109.47 | $109.58 | $109.58 | 744,389 |
| 2022-10-11 | $113.02 | $114.08 | $111.26 | $111.96 | $111.96 | 521,835 |
| 2022-10-10 | $113.06 | $114.37 | $112.27 | $112.91 | $112.91 | 349,659 |
| 2022-10-07 | $112.90 | $113.11 | $111.63 | $112.39 | $112.39 | 365,236 |
| 2022-10-06 | $113.92 | $115.00 | $113.05 | $113.78 | $113.78 | 476,702 |
| 2022-10-05 | $114.83 | $115.56 | $113.82 | $114.48 | $114.48 | 446,055 |
| 2022-10-04 | $113.80 | $117.69 | $113.24 | $116.19 | $116.19 | 601,285 |
| 2022-10-03 | $110.18 | $113.19 | $109.02 | $112.17 | $112.17 | 665,458 |
| 2022-09-30 | $108.67 | $111.15 | $108.25 | $108.49 | $108.49 | 685,796 |
| 2022-09-29 | $109.36 | $109.82 | $107.76 | $108.80 | $108.80 | 649,314 |
| 2022-09-28 | $110.10 | $111.16 | $109.01 | $110.47 | $110.24 | 773,637 |
| 2022-09-27 | $112.99 | $113.51 | $108.50 | $109.29 | $109.06 | 890,794 |
| 2022-09-26 | $113.61 | $114.21 | $110.58 | $111.80 | $111.56 | 691,407 |
| 2022-09-23 | $114.75 | $115.57 | $112.41 | $113.91 | $113.67 | 392,341 |
| 2022-09-22 | $115.97 | $117.03 | $114.36 | $116.16 | $116.16 | 394,368 |
| 2022-09-21 | $119.97 | $121.13 | $116.31 | $116.33 | $116.33 | 402,348 |
| 2022-09-20 | $119.38 | $119.74 | $117.78 | $119.19 | $119.19 | 469,955 |
| 2022-09-19 | $116.38 | $120.76 | $116.38 | $120.53 | $120.53 | 415,536 |
| 2022-09-16 | $118.12 | $118.12 | $115.81 | $117.27 | $117.27 | 1,071,838 |
| 2022-09-15 | $119.04 | $119.54 | $117.96 | $119.43 | $119.43 | 471,677 |
| 2022-09-14 | $119.56 | $121.54 | $118.54 | $119.69 | $119.69 | 595,898 |
| 2022-09-13 | $122.53 | $122.92 | $119.00 | $119.93 | $119.93 | 312,314 |
| 2022-09-12 | $125.16 | $126.72 | $123.91 | $124.45 | $124.45 | 312,529 |
| 2022-09-09 | $123.91 | $125.19 | $123.72 | $125.04 | $125.04 | 293,073 |
| 2022-09-08 | $122.93 | $123.74 | $122.34 | $123.28 | $123.28 | 313,495 |
| 2022-09-07 | $119.54 | $123.70 | $119.20 | $123.26 | $123.26 | 411,931 |
| 2022-09-06 | $118.45 | $120.02 | $116.93 | $119.91 | $119.91 | 601,789 |
| 2022-09-02 | $124.94 | $124.94 | $118.48 | $118.80 | $118.80 | 789,263 |
| 2022-09-01 | $123.63 | $124.16 | $121.27 | $123.35 | $123.35 | 476,902 |
| 2022-08-31 | $125.05 | $125.69 | $123.87 | $124.58 | $124.58 | 719,992 |
| 2022-08-30 | $128.00 | $128.42 | $124.31 | $124.44 | $124.44 | 617,705 |
| 2022-08-29 | $127.51 | $129.06 | $124.78 | $128.27 | $128.27 | 332,391 |
| 2022-08-26 | $133.74 | $133.74 | $127.43 | $127.56 | $127.56 | 741,211 |
| 2022-08-25 | $132.37 | $133.74 | $131.94 | $133.68 | $133.68 | 343,101 |
| 2022-08-24 | $130.24 | $131.90 | $130.22 | $131.52 | $131.52 | 248,971 |
| 2022-08-23 | $131.53 | $132.40 | $130.44 | $131.02 | $131.02 | 326,466 |
| 2022-08-22 | $134.34 | $134.34 | $131.71 | $131.84 | $131.84 | 560,673 |
| 2022-08-19 | $134.46 | $136.27 | $133.76 | $135.92 | $135.92 | 554,824 |
| 2022-08-18 | $135.00 | $135.18 | $133.92 | $135.11 | $135.11 | 401,055 |
| 2022-08-17 | $133.35 | $134.71 | $132.72 | $134.67 | $134.67 | 383,383 |
| 2022-08-16 | $132.94 | $134.22 | $132.62 | $134.21 | $134.21 | 412,079 |
| 2022-08-15 | $132.14 | $133.58 | $131.58 | $133.50 | $133.50 | 443,012 |
| 2022-08-12 | $129.01 | $133.01 | $129.01 | $133.00 | $133.00 | 491,056 |
| 2022-08-11 | $128.05 | $129.71 | $128.05 | $128.61 | $128.61 | 283,886 |
| 2022-08-10 | $125.98 | $127.36 | $125.43 | $127.30 | $127.30 | 486,293 |
| 2022-08-09 | $126.08 | $126.08 | $123.78 | $123.80 | $123.80 | 435,817 |
| 2022-08-08 | $128.44 | $129.19 | $125.20 | $125.90 | $125.90 | 639,878 |
| 2022-08-05 | $127.66 | $128.49 | $127.05 | $127.50 | $127.50 | 502,210 |
| 2022-08-04 | $127.08 | $129.19 | $126.43 | $128.79 | $128.79 | 465,997 |
| 2022-08-03 | $128.86 | $129.03 | $126.99 | $127.70 | $127.70 | 564,245 |
| 2022-08-02 | $128.88 | $130.37 | $126.28 | $127.79 | $127.79 | 592,896 |
| 2022-08-01 | $132.77 | $132.96 | $127.32 | $129.52 | $129.52 | 1,161,405 |
| 2022-07-29 | $136.35 | $138.05 | $135.30 | $137.30 | $137.30 | 782,553 |
| 2022-07-28 | $133.21 | $136.38 | $132.70 | $135.75 | $135.75 | 456,405 |
| 2022-07-27 | $131.51 | $133.18 | $130.82 | $132.59 | $132.37 | 334,694 |
| 2022-07-26 | $130.24 | $131.03 | $130.12 | $130.80 | $130.58 | 262,073 |
| 2022-07-25 | $129.37 | $130.82 | $128.81 | $130.17 | $129.95 | 238,706 |
| 2022-07-22 | $129.73 | $130.25 | $128.35 | $129.52 | $129.30 | 520,134 |
| 2022-07-21 | $127.96 | $129.02 | $126.88 | $129.02 | $128.80 | 342,021 |
| 2022-07-20 | $129.11 | $129.44 | $127.69 | $128.22 | $128.00 | 330,763 |
| 2022-07-19 | $126.02 | $129.20 | $125.55 | $128.69 | $128.47 | 502,597 |
| 2022-07-18 | $125.94 | $126.44 | $124.75 | $125.06 | $124.85 | 442,426 |
| 2022-07-15 | $125.77 | $126.02 | $124.08 | $125.45 | $125.24 | 318,064 |
| 2022-07-14 | $122.47 | $124.51 | $121.78 | $124.03 | $123.82 | 414,322 |
| 2022-07-13 | $123.26 | $125.56 | $123.26 | $124.75 | $124.54 | 309,485 |
| 2022-07-12 | $125.31 | $127.07 | $124.48 | $125.07 | $124.86 | 372,617 |
| 2022-07-11 | $125.22 | $126.54 | $125.22 | $125.99 | $125.78 | 213,832 |
| 2022-07-08 | $126.42 | $126.69 | $125.13 | $126.09 | $125.88 | 290,482 |
| 2022-07-07 | $126.02 | $127.17 | $126.02 | $126.87 | $126.66 | 336,152 |
| 2022-07-06 | $124.74 | $126.01 | $123.15 | $125.30 | $125.09 | 363,153 |
| 2022-07-05 | $124.29 | $124.29 | $120.71 | $124.11 | $123.90 | 538,308 |
| 2022-07-01 | $126.41 | $127.62 | $123.94 | $126.40 | $126.19 | 585,728 |
| 2022-06-30 | $122.45 | $127.42 | $122.41 | $127.13 | $126.91 | 777,502 |
| 2022-06-29 | $124.81 | $125.25 | $122.87 | $124.36 | $124.15 | 355,619 |
| 2022-06-28 | $126.88 | $128.04 | $124.38 | $124.61 | $124.40 | 348,469 |
| 2022-06-27 | $126.38 | $127.35 | $124.50 | $126.38 | $126.17 | 385,384 |
| 2022-06-24 | $123.42 | $125.59 | $122.97 | $125.42 | $125.21 | 1,146,955 |
| 2022-06-23 | $121.61 | $122.37 | $120.02 | $122.28 | $122.07 | 520,164 |
| 2022-06-22 | $120.15 | $122.67 | $120.15 | $121.72 | $121.51 | 605,782 |
| 2022-06-21 | $120.48 | $122.74 | $119.18 | $121.88 | $121.67 | 497,660 |
| 2022-06-17 | $118.92 | $120.15 | $117.94 | $118.69 | $118.49 | 1,048,893 |
| 2022-06-16 | $122.37 | $122.37 | $118.44 | $119.14 | $118.94 | 733,516 |
| 2022-06-15 | $125.67 | $126.20 | $122.84 | $124.68 | $124.47 | 457,154 |
| 2022-06-14 | $125.79 | $126.43 | $123.04 | $124.32 | $124.11 | 562,521 |
| 2022-06-13 | $126.23 | $127.52 | $124.41 | $125.69 | $125.48 | 477,656 |
| 2022-06-10 | $129.50 | $130.17 | $127.94 | $129.02 | $128.80 | 451,902 |
| 2022-06-09 | $133.30 | $133.48 | $131.90 | $131.99 | $131.77 | 545,077 |
| 2022-06-08 | $135.78 | $136.27 | $132.45 | $133.37 | $133.14 | 588,683 |
| 2022-06-07 | $134.25 | $137.86 | $133.68 | $137.71 | $137.48 | 505,281 |
| 2022-06-06 | $139.24 | $139.24 | $135.80 | $135.85 | $135.62 | 607,063 |
| 2022-06-03 | $138.66 | $139.29 | $136.37 | $138.13 | $137.90 | 759,449 |
| 2022-06-02 | $139.52 | $140.39 | $137.80 | $140.27 | $140.03 | 559,255 |
| 2022-06-01 | $139.93 | $140.82 | $137.56 | $138.86 | $138.63 | 393,855 |
| 2022-05-31 | $139.61 | $140.90 | $138.46 | $140.09 | $139.85 | 967,780 |
| 2022-05-27 | $139.26 | $140.08 | $138.32 | $140.06 | $139.82 | 1,004,056 |
| 2022-05-26 | $138.64 | $140.16 | $137.62 | $137.89 | $137.66 | 645,172 |
| 2022-05-25 | $136.30 | $137.95 | $135.59 | $137.32 | $136.86 | 337,753 |
| 2022-05-24 | $136.56 | $137.31 | $133.83 | $137.17 | $136.71 | 529,971 |
| 2022-05-23 | $137.44 | $137.98 | $135.84 | $137.15 | $136.69 | 631,443 |
| 2022-05-20 | $134.75 | $135.99 | $132.16 | $135.94 | $135.48 | 656,922 |
| 2022-05-19 | $130.44 | $135.15 | $129.60 | $133.77 | $133.32 | 760,101 |
| 2022-05-18 | $135.38 | $136.14 | $131.99 | $132.20 | $131.76 | 760,673 |
| 2022-05-17 | $135.73 | $136.72 | $134.79 | $136.27 | $135.81 | 569,519 |
| 2022-05-16 | $132.94 | $134.50 | $131.49 | $133.75 | $133.30 | 486,955 |
| 2022-05-13 | $131.47 | $133.82 | $131.47 | $133.08 | $132.63 | 406,147 |
| 2022-05-12 | $130.08 | $131.48 | $127.56 | $130.21 | $129.77 | 665,837 |
| 2022-05-11 | $129.69 | $134.06 | $129.21 | $130.73 | $130.29 | 696,517 |
| 2022-05-10 | $131.93 | $133.43 | $128.11 | $130.16 | $129.72 | 712,849 |
| 2022-05-09 | $135.95 | $136.16 | $129.63 | $130.26 | $129.82 | 823,229 |
| 2022-05-06 | $137.22 | $138.23 | $134.00 | $137.81 | $137.35 | 690,502 |
| 2022-05-05 | $140.74 | $141.68 | $136.61 | $137.57 | $137.11 | 867,754 |
| 2022-05-04 | $138.84 | $142.92 | $136.90 | $142.43 | $141.95 | 856,872 |
| 2022-05-03 | $138.26 | $139.34 | $135.19 | $138.60 | $138.14 | 1,321,264 |
| 2022-05-02 | $138.85 | $139.85 | $134.91 | $137.84 | $137.38 | 1,077,095 |
| 2022-04-29 | $141.62 | $142.68 | $138.03 | $138.55 | $138.09 | 757,891 |
| 2022-04-28 | $142.21 | $143.00 | $140.11 | $142.11 | $141.63 | 583,749 |
| 2022-04-27 | $139.57 | $141.52 | $138.85 | $141.47 | $141.00 | 708,933 |
| 2022-04-26 | $139.65 | $141.19 | $137.80 | $137.83 | $137.37 | 559,111 |
| 2022-04-25 | $141.87 | $141.87 | $137.58 | $140.35 | $139.88 | 889,583 |
| 2022-04-22 | $147.69 | $147.69 | $141.97 | $142.20 | $141.72 | 697,965 |
| 2022-04-21 | $149.08 | $150.32 | $147.17 | $148.16 | $147.66 | 630,957 |
| 2022-04-20 | $148.67 | $150.13 | $147.05 | $147.41 | $146.92 | 879,857 |
| 2022-04-19 | $144.27 | $147.62 | $143.60 | $147.35 | $146.86 | 674,985 |
| 2022-04-18 | $143.85 | $144.68 | $143.05 | $144.13 | $143.65 | 441,571 |
| 2022-04-14 | $144.19 | $145.78 | $143.82 | $144.66 | $144.17 | 651,613 |
| 2022-04-13 | $140.25 | $143.45 | $140.25 | $143.44 | $142.96 | 507,890 |
| 2022-04-12 | $142.72 | $143.57 | $139.70 | $140.29 | $139.82 | 680,780 |
| 2022-04-11 | $143.67 | $144.75 | $142.23 | $142.69 | $142.21 | 756,164 |
| 2022-04-08 | $143.99 | $145.23 | $143.11 | $143.54 | $143.06 | 959,233 |
| 2022-04-07 | $140.19 | $144.77 | $139.97 | $143.62 | $143.14 | 1,061,306 |
| 2022-04-06 | $138.71 | $141.96 | $138.09 | $141.01 | $140.54 | 777,292 |
| 2022-04-05 | $140.01 | $141.89 | $139.20 | $139.85 | $139.38 | 682,703 |
| 2022-04-04 | $140.08 | $140.77 | $138.40 | $139.92 | $139.45 | 477,802 |
| 2022-04-01 | $138.11 | $139.77 | $137.83 | $139.58 | $139.11 | 489,385 |
| 2022-03-31 | $139.47 | $140.54 | $137.78 | $137.81 | $137.35 | 623,692 |
| 2022-03-30 | $138.71 | $140.40 | $138.51 | $139.54 | $139.07 | 427,536 |
| 2022-03-29 | $140.00 | $140.57 | $138.09 | $138.75 | $138.28 | 426,661 |
| 2022-03-28 | $137.53 | $138.84 | $137.05 | $138.55 | $138.09 | 365,722 |
| 2022-03-25 | $139.03 | $139.03 | $136.63 | $137.88 | $137.42 | 429,385 |
| 2022-03-24 | $135.77 | $138.80 | $135.49 | $138.62 | $138.16 | 375,323 |
| 2022-03-23 | $137.70 | $137.70 | $135.40 | $135.69 | $135.23 | 789,302 |
| 2022-03-22 | $139.70 | $141.18 | $138.09 | $138.29 | $137.83 | 539,876 |
| 2022-03-21 | $140.97 | $142.00 | $139.43 | $139.89 | $139.42 | 895,710 |
| 2022-03-18 | $139.56 | $141.28 | $137.70 | $141.22 | $140.75 | 1,904,443 |
| 2022-03-17 | $134.53 | $138.12 | $134.20 | $138.03 | $137.57 | 873,676 |
| 2022-03-16 | $132.06 | $136.97 | $132.01 | $135.68 | $135.22 | 1,485,202 |
| 2022-03-15 | $128.00 | $132.94 | $127.68 | $131.21 | $130.77 | 1,377,892 |
| 2022-03-14 | $126.25 | $128.73 | $125.71 | $126.84 | $126.41 | 817,551 |
| 2022-03-11 | $125.55 | $126.65 | $124.18 | $125.03 | $124.61 | 639,668 |
| 2022-03-10 | $123.74 | $124.86 | $123.02 | $124.62 | $124.20 | 954,135 |
| 2022-03-09 | $123.27 | $127.22 | $123.27 | $125.63 | $125.21 | 595,181 |
| 2022-03-08 | $122.85 | $124.78 | $121.13 | $121.58 | $121.17 | 1,278,794 |
| 2022-03-07 | $128.21 | $128.21 | $122.82 | $122.86 | $122.45 | 810,069 |
| 2022-03-04 | $126.60 | $128.14 | $126.05 | $127.96 | $127.53 | 593,368 |
| 2022-03-03 | $127.55 | $128.49 | $126.27 | $127.83 | $127.40 | 616,210 |
| 2022-03-02 | $123.82 | $127.08 | $123.78 | $126.51 | $126.09 | 793,939 |
| 2022-03-01 | $123.02 | $124.26 | $121.67 | $123.01 | $122.60 | 912,549 |
| 2022-02-28 | $121.53 | $123.24 | $120.22 | $123.00 | $122.59 | 974,316 |
| 2022-02-25 | $119.40 | $123.39 | $118.77 | $123.20 | $122.79 | 688,494 |
| 2022-02-24 | $114.85 | $119.58 | $114.11 | $119.41 | $119.01 | 633,429 |
| 2022-02-23 | $120.14 | $120.17 | $117.27 | $117.51 | $116.89 | 706,355 |
| 2022-02-22 | $119.68 | $120.92 | $118.66 | $119.53 | $118.90 | 714,509 |
| 2022-02-18 | $119.70 | $120.69 | $118.75 | $119.65 | $119.02 | 787,601 |
| 2022-02-17 | $120.55 | $121.30 | $119.15 | $119.70 | $119.07 | 863,101 |
| 2022-02-16 | $123.84 | $123.86 | $120.30 | $121.66 | $121.02 | 709,449 |
| 2022-02-15 | $122.13 | $123.81 | $121.81 | $123.80 | $123.15 | 780,839 |
| 2022-02-14 | $121.68 | $121.81 | $118.57 | $120.67 | $120.03 | 1,276,652 |
| 2022-02-11 | $124.34 | $124.69 | $120.17 | $121.48 | $120.84 | 1,273,389 |
| 2022-02-10 | $125.17 | $127.82 | $123.77 | $124.35 | $123.69 | 815,640 |
| 2022-02-09 | $124.05 | $128.42 | $123.87 | $127.74 | $127.07 | 801,485 |
| 2022-02-08 | $128.01 | $129.37 | $123.84 | $124.24 | $123.59 | 1,021,870 |
| 2022-02-07 | $128.42 | $129.24 | $127.12 | $128.06 | $127.39 | 734,884 |
| 2022-02-04 | $127.74 | $128.69 | $126.55 | $127.67 | $127.00 | 1,019,124 |
| 2022-02-03 | $131.03 | $131.59 | $128.66 | $128.95 | $128.27 | 505,407 |
| 2022-02-02 | $129.98 | $132.62 | $129.00 | $131.62 | $130.93 | 855,088 |
| 2022-02-01 | $130.70 | $130.95 | $128.93 | $130.11 | $129.42 | 611,975 |
| 2022-01-31 | $127.66 | $130.28 | $127.19 | $130.18 | $129.49 | 506,609 |
| 2022-01-28 | $125.96 | $128.18 | $124.09 | $128.10 | $127.42 | 449,201 |
| 2022-01-27 | $127.47 | $129.00 | $125.38 | $126.50 | $125.83 | 726,457 |
| 2022-01-26 | $128.01 | $129.73 | $123.99 | $125.68 | $125.02 | 546,096 |
| 2022-01-25 | $129.06 | $130.43 | $125.17 | $127.18 | $126.51 | 933,435 |
| 2022-01-24 | $126.12 | $132.89 | $125.13 | $132.13 | $131.43 | 1,257,381 |
| 2022-01-21 | $126.21 | $128.82 | $125.11 | $127.96 | $127.29 | 823,901 |
| 2022-01-20 | $129.54 | $131.58 | $126.37 | $126.53 | $125.86 | 616,935 |
| 2022-01-19 | $130.35 | $131.10 | $128.86 | $128.98 | $128.30 | 427,971 |
| 2022-01-18 | $131.53 | $132.00 | $127.79 | $129.61 | $128.93 | 619,082 |
| 2022-01-14 | $132.95 | $133.96 | $131.67 | $132.92 | $132.22 | 352,669 |
| 2022-01-13 | $132.57 | $135.75 | $132.57 | $134.18 | $133.47 | 413,925 |
| 2022-01-12 | $134.50 | $135.33 | $132.15 | $132.31 | $131.61 | 1,000,222 |
| 2022-01-11 | $133.33 | $134.18 | $131.06 | $134.15 | $133.44 | 541,068 |
| 2022-01-10 | $136.87 | $136.87 | $132.82 | $133.55 | $132.85 | 701,592 |
| 2022-01-07 | $138.58 | $139.22 | $136.61 | $137.19 | $136.47 | 513,227 |
| 2022-01-06 | $140.00 | $140.13 | $138.53 | $138.88 | $138.15 | 388,610 |
| 2022-01-05 | $142.79 | $143.82 | $138.89 | $139.07 | $138.34 | 541,961 |
| 2022-01-04 | $140.37 | $143.17 | $139.24 | $142.55 | $141.80 | 643,513 |
| 2022-01-03 | $139.52 | $141.35 | $138.49 | $139.58 | $138.84 | 513,966 |
| 2021-12-31 | $139.12 | $140.02 | $138.30 | $139.23 | $138.50 | 227,193 |
| 2021-12-30 | $139.00 | $139.94 | $138.25 | $138.83 | $138.10 | 253,895 |
| 2021-12-29 | $140.20 | $141.22 | $138.24 | $138.25 | $137.52 | 418,687 |
| 2021-12-28 | $139.11 | $140.54 | $138.64 | $140.20 | $139.46 | 325,647 |
| 2021-12-27 | $138.00 | $139.01 | $136.88 | $138.98 | $138.25 | 337,878 |
| 2021-12-23 | $134.81 | $137.90 | $134.81 | $137.35 | $136.63 | 365,743 |
| 2021-12-22 | $134.50 | $134.93 | $133.13 | $134.59 | $133.88 | 550,499 |
| 2021-12-21 | $134.00 | $135.24 | $133.40 | $134.24 | $133.53 | 643,604 |
| 2021-12-20 | $133.11 | $133.79 | $130.31 | $132.83 | $132.13 | 957,186 |
| 2021-12-17 | $137.76 | $138.21 | $134.85 | $135.53 | $134.82 | 1,603,800 |
| 2021-12-16 | $140.92 | $142.21 | $137.47 | $138.17 | $137.44 | 820,617 |
| 2021-12-15 | $140.22 | $141.03 | $138.20 | $140.08 | $139.34 | 368,662 |
| 2021-12-14 | $140.57 | $141.95 | $139.21 | $140.25 | $139.51 | 450,202 |
| 2021-12-13 | $143.49 | $143.95 | $139.81 | $140.89 | $140.15 | 549,153 |
| 2021-12-10 | $143.00 | $144.35 | $142.62 | $143.44 | $142.68 | 379,944 |
| 2021-12-09 | $144.21 | $144.22 | $142.13 | $142.16 | $141.41 | 387,810 |
| 2021-12-08 | $143.35 | $144.90 | $142.81 | $144.49 | $143.73 | 352,041 |
| 2021-12-07 | $142.95 | $145.09 | $142.25 | $143.51 | $142.75 | 565,907 |
| 2021-12-06 | $143.80 | $144.39 | $140.72 | $141.35 | $140.61 | 871,894 |
| 2021-12-03 | $142.55 | $143.31 | $140.21 | $141.89 | $141.14 | 442,873 |
| 2021-12-02 | $138.75 | $143.04 | $138.12 | $142.03 | $141.28 | 537,291 |
| 2021-12-01 | $144.65 | $144.85 | $138.55 | $138.78 | $138.05 | 665,635 |
| 2021-11-30 | $144.95 | $145.90 | $142.07 | $142.56 | $141.81 | 944,899 |
| 2021-11-29 | $147.01 | $148.15 | $145.08 | $146.09 | $145.32 | 553,981 |
| 2021-11-26 | $145.04 | $146.74 | $144.08 | $145.73 | $144.96 | 512,839 |
| 2021-11-24 | $144.37 | $149.55 | $143.30 | $148.45 | $147.67 | 931,961 |
| 2021-11-23 | $144.30 | $144.64 | $139.51 | $144.00 | $143.24 | 1,443,659 |
| 2021-11-22 | $146.99 | $148.72 | $146.33 | $146.57 | $145.80 | 885,934 |
| 2021-11-19 | $147.69 | $148.86 | $146.32 | $146.42 | $145.65 | 656,138 |
| 2021-11-18 | $145.84 | $147.91 | $144.63 | $147.22 | $146.44 | 609,726 |
| 2021-11-17 | $146.76 | $147.05 | $144.52 | $145.41 | $144.64 | 599,410 |
| 2021-11-16 | $146.11 | $147.82 | $145.75 | $147.21 | $146.43 | 363,260 |
| 2021-11-15 | $146.23 | $147.63 | $145.15 | $145.44 | $144.67 | 443,504 |
| 2021-11-12 | $145.34 | $145.56 | $143.76 | $145.42 | $144.65 | 457,681 |
| 2021-11-11 | $145.93 | $146.21 | $144.32 | $144.60 | $143.84 | 386,377 |
| 2021-11-10 | $144.77 | $145.92 | $144.25 | $145.52 | $144.75 | 609,303 |
| 2021-11-09 | $144.66 | $146.29 | $144.30 | $144.51 | $143.75 | 390,976 |
| 2021-11-08 | $143.98 | $146.10 | $143.12 | $144.99 | $144.23 | 728,999 |
| 2021-11-05 | $143.00 | $144.99 | $142.20 | $142.63 | $141.88 | 592,068 |
| 2021-11-04 | $141.29 | $142.93 | $140.74 | $141.75 | $141.00 | 305,020 |
| 2021-11-03 | $140.58 | $141.30 | $138.64 | $141.15 | $140.41 | 362,385 |
| 2021-11-02 | $141.43 | $141.48 | $138.97 | $140.63 | $139.89 | 512,972 |
| 2021-11-01 | $141.34 | $142.29 | $140.14 | $140.71 | $139.97 | 447,875 |
| 2021-10-29 | $139.00 | $141.05 | $138.95 | $140.42 | $139.68 | 454,773 |
| 2021-10-28 | $136.64 | $141.66 | $136.64 | $139.28 | $138.55 | 488,100 |
| 2021-10-27 | $138.01 | $138.06 | $135.84 | $136.00 | $135.28 | 425,636 |
| 2021-10-26 | $139.90 | $140.16 | $138.17 | $138.27 | $137.54 | 394,085 |
| 2021-10-25 | $137.14 | $139.34 | $136.51 | $139.14 | $138.41 | 677,754 |
| 2021-10-22 | $137.35 | $138.09 | $136.63 | $136.93 | $136.21 | 356,470 |
| 2021-10-21 | $136.33 | $136.93 | $135.45 | $136.87 | $136.15 | 383,917 |
| 2021-10-20 | $134.20 | $137.09 | $134.20 | $136.41 | $135.69 | 605,934 |
| 2021-10-19 | $134.78 | $135.12 | $133.57 | $133.82 | $133.11 | 462,120 |
| 2021-10-18 | $132.94 | $134.35 | $132.30 | $134.07 | $133.36 | 563,826 |
| 2021-10-15 | $135.75 | $136.00 | $133.74 | $133.96 | $133.25 | 522,069 |
| 2021-10-14 | $134.45 | $134.96 | $133.48 | $134.48 | $133.77 | 566,125 |
| 2021-10-13 | $133.03 | $133.90 | $131.51 | $133.27 | $132.36 | 357,945 |
| 2021-10-12 | $134.16 | $134.92 | $132.69 | $133.00 | $132.09 | 475,969 |
| 2021-10-11 | $135.48 | $136.44 | $133.99 | $133.99 | $133.08 | 367,676 |
| 2021-10-08 | $134.70 | $135.97 | $134.23 | $135.35 | $134.43 | 285,092 |
| 2021-10-07 | $133.44 | $135.87 | $133.44 | $134.85 | $133.93 | 375,460 |
| 2021-10-06 | $130.14 | $132.81 | $129.34 | $132.24 | $131.34 | 539,827 |
| 2021-10-05 | $131.62 | $133.42 | $130.37 | $132.28 | $131.38 | 460,911 |
| 2021-10-04 | $134.30 | $136.37 | $130.28 | $131.36 | $130.46 | 826,800 |
| 2021-10-01 | $133.48 | $135.52 | $131.88 | $134.66 | $133.74 | 638,988 |
| 2021-09-30 | $136.74 | $136.74 | $132.53 | $132.53 | $131.63 | 823,392 |
| 2021-09-29 | $136.38 | $137.58 | $135.21 | $136.42 | $135.49 | 532,804 |
| 2021-09-28 | $138.50 | $138.73 | $135.41 | $136.07 | $135.14 | 605,259 |
| 2021-09-27 | $136.95 | $138.88 | $136.00 | $138.27 | $137.33 | 587,696 |
| 2021-09-24 | $134.15 | $136.76 | $134.15 | $136.00 | $135.07 | 555,800 |
| 2021-09-23 | $131.26 | $135.04 | $131.12 | $134.81 | $133.89 | 722,191 |
| 2021-09-22 | $128.36 | $130.98 | $127.75 | $130.54 | $129.65 | 566,181 |
| 2021-09-21 | $128.38 | $128.65 | $126.37 | $126.74 | $125.88 | 449,536 |
| 2021-09-20 | $128.22 | $129.43 | $125.82 | $127.88 | $127.01 | 571,852 |
| 2021-09-17 | $132.58 | $133.78 | $130.30 | $130.55 | $129.66 | 1,176,278 |
| 2021-09-16 | $135.64 | $136.79 | $133.61 | $133.69 | $132.78 | 529,206 |
| 2021-09-15 | $132.69 | $136.24 | $132.46 | $136.00 | $135.07 | 571,612 |
| 2021-09-14 | $135.48 | $135.53 | $132.94 | $133.01 | $132.10 | 467,374 |
| 2021-09-13 | $134.62 | $135.54 | $133.41 | $134.55 | $133.63 | 353,797 |
| 2021-09-10 | $135.85 | $136.62 | $133.13 | $133.32 | $132.41 | 444,645 |
| 2021-09-09 | $135.87 | $137.52 | $135.40 | $135.55 | $134.63 | 404,661 |
| 2021-09-08 | $133.05 | $135.93 | $132.63 | $135.82 | $134.89 | 498,179 |
| 2021-09-07 | $136.87 | $137.19 | $133.28 | $133.30 | $132.39 | 587,212 |
| 2021-09-03 | $136.60 | $137.70 | $135.93 | $137.10 | $136.16 | 342,958 |
| 2021-09-02 | $135.60 | $136.76 | $135.11 | $136.29 | $135.36 | 313,438 |
| 2021-09-01 | $135.39 | $135.60 | $133.58 | $134.72 | $133.80 | 470,486 |
| 2021-08-31 | $135.30 | $135.91 | $134.34 | $134.96 | $134.04 | 389,579 |
| 2021-08-30 | $136.17 | $136.20 | $135.10 | $135.37 | $134.45 | 352,118 |
| 2021-08-27 | $133.91 | $136.29 | $133.84 | $136.01 | $135.08 | 284,440 |
| 2021-08-26 | $135.25 | $135.26 | $133.48 | $133.68 | $132.77 | 273,963 |
| 2021-08-25 | $135.05 | $135.87 | $134.65 | $135.39 | $134.47 | 311,084 |
| 2021-08-24 | $133.01 | $134.62 | $132.96 | $134.53 | $133.61 | 323,925 |
| 2021-08-23 | $133.14 | $133.70 | $132.09 | $132.94 | $132.03 | 462,647 |
| 2021-08-20 | $131.79 | $132.96 | $131.04 | $132.75 | $131.84 | 416,344 |
| 2021-08-19 | $132.52 | $133.72 | $131.52 | $131.93 | $131.03 | 453,825 |
| 2021-08-18 | $134.96 | $136.51 | $133.84 | $133.91 | $133.00 | 462,515 |
| 2021-08-17 | $137.23 | $137.28 | $134.64 | $135.75 | $134.82 | 724,469 |
| 2021-08-16 | $137.65 | $138.81 | $135.83 | $138.14 | $137.20 | 497,880 |
| 2021-08-13 | $140.00 | $140.08 | $137.68 | $138.07 | $137.13 | 804,497 |
| 2021-08-12 | $136.54 | $139.60 | $136.00 | $139.56 | $138.61 | 1,158,113 |
| 2021-08-11 | $132.57 | $136.32 | $132.07 | $136.15 | $135.22 | 773,719 |
| 2021-08-10 | $130.35 | $132.48 | $129.65 | $131.72 | $130.82 | 497,659 |
| 2021-08-09 | $129.01 | $131.31 | $128.01 | $130.36 | $129.47 | 630,659 |
| 2021-08-06 | $129.55 | $130.26 | $128.38 | $128.89 | $128.01 | 604,801 |
| 2021-08-05 | $129.93 | $130.90 | $128.39 | $128.74 | $127.86 | 373,142 |
| 2021-08-04 | $128.01 | $129.54 | $126.62 | $128.70 | $127.82 | 680,353 |
| 2021-08-03 | $133.07 | $133.19 | $128.90 | $129.46 | $128.58 | 1,039,883 |
| 2021-08-02 | $135.92 | $138.53 | $133.87 | $133.90 | $132.99 | 1,007,699 |
| 2021-07-30 | $136.20 | $136.82 | $134.90 | $135.25 | $134.33 | 403,370 |
| 2021-07-29 | $136.55 | $137.35 | $135.04 | $136.52 | $135.59 | 575,107 |
| 2021-07-28 | $133.78 | $135.83 | $132.32 | $135.11 | $133.98 | 413,723 |
| 2021-07-27 | $132.48 | $134.32 | $131.80 | $133.66 | $132.54 | 370,040 |
| 2021-07-26 | $134.22 | $134.71 | $132.83 | $133.31 | $132.20 | 263,839 |
| 2021-07-23 | $133.69 | $133.97 | $132.37 | $133.90 | $132.78 | 202,516 |
| 2021-07-22 | $133.72 | $133.84 | $131.69 | $132.28 | $131.18 | 224,251 |
| 2021-07-21 | $133.44 | $134.64 | $132.95 | $133.69 | $132.57 | 333,633 |
| 2021-07-20 | $128.80 | $133.26 | $128.61 | $132.23 | $131.13 | 557,329 |
| 2021-07-19 | $130.01 | $130.25 | $127.35 | $128.57 | $127.50 | 625,350 |
| 2021-07-16 | $133.38 | $133.39 | $131.50 | $132.04 | $130.94 | 484,949 |
| 2021-07-15 | $131.90 | $133.41 | $131.90 | $132.65 | $131.54 | 712,968 |
| 2021-07-14 | $133.24 | $134.67 | $132.34 | $132.90 | $131.79 | 417,489 |
| 2021-07-13 | $135.29 | $135.72 | $132.73 | $132.89 | $131.78 | 412,220 |
| 2021-07-12 | $133.88 | $135.84 | $133.24 | $135.54 | $134.41 | 457,062 |
| 2021-07-09 | $134.36 | $135.10 | $133.49 | $134.65 | $133.53 | 423,819 |
| 2021-07-08 | $131.34 | $133.76 | $130.67 | $132.30 | $131.20 | 376,230 |
| 2021-07-07 | $131.37 | $133.78 | $131.37 | $133.57 | $132.46 | 390,746 |
| 2021-07-06 | $132.64 | $132.73 | $130.01 | $131.74 | $130.64 | 678,760 |
| 2021-07-02 | $134.49 | $134.65 | $132.66 | $132.73 | $131.62 | 664,171 |
| 2021-07-01 | $134.49 | $134.84 | $133.72 | $134.31 | $133.19 | 385,232 |
| 2021-06-30 | $131.78 | $133.63 | $131.22 | $133.42 | $132.31 | 438,907 |
| 2021-06-29 | $133.99 | $134.71 | $131.44 | $131.81 | $130.71 | 945,393 |
| 2021-06-28 | $136.63 | $137.96 | $132.67 | $133.90 | $132.78 | 753,999 |
| 2021-06-25 | $135.96 | $136.99 | $135.43 | $136.84 | $135.70 | 818,783 |
| 2021-06-24 | $132.69 | $135.83 | $131.49 | $135.24 | $134.11 | 767,625 |
| 2021-06-23 | $133.44 | $133.54 | $131.31 | $131.91 | $130.81 | 610,043 |
| 2021-06-22 | $133.12 | $133.32 | $131.58 | $132.75 | $131.64 | 844,861 |
| 2021-06-21 | $131.09 | $133.50 | $130.78 | $132.82 | $131.71 | 739,816 |
| 2021-06-18 | $131.14 | $132.29 | $129.58 | $129.68 | $128.60 | 1,314,297 |
| 2021-06-17 | $137.73 | $138.25 | $133.07 | $133.81 | $132.69 | 609,297 |
| 2021-06-16 | $138.59 | $139.29 | $137.34 | $137.77 | $136.62 | 493,199 |
| 2021-06-15 | $138.46 | $139.32 | $137.79 | $138.64 | $137.48 | 468,197 |
| 2021-06-14 | $140.00 | $140.35 | $137.61 | $138.56 | $137.40 | 691,657 |
| 2021-06-11 | $141.75 | $142.35 | $139.60 | $140.15 | $138.98 | 714,903 |
| 2021-06-10 | $142.11 | $142.50 | $140.51 | $141.26 | $140.08 | 509,813 |
| 2021-06-09 | $142.10 | $142.59 | $141.47 | $141.52 | $140.34 | 375,766 |
| 2021-06-08 | $141.67 | $143.10 | $141.23 | $142.62 | $141.43 | 309,697 |
| 2021-06-07 | $143.40 | $143.99 | $141.55 | $141.68 | $140.50 | 356,487 |
| 2021-06-04 | $142.13 | $143.48 | $141.71 | $143.40 | $142.20 | 289,623 |
| 2021-06-03 | $140.85 | $142.03 | $139.41 | $141.72 | $140.54 | 322,753 |
| 2021-06-02 | $142.16 | $142.32 | $140.73 | $141.40 | $140.22 | 326,230 |
| 2021-06-01 | $143.51 | $143.59 | $141.97 | $142.33 | $141.14 | 369,226 |
| 2021-05-28 | $142.56 | $142.57 | $140.79 | $142.08 | $140.89 | 498,442 |
| 2021-05-27 | $141.82 | $142.08 | $139.78 | $140.56 | $139.39 | 693,518 |
| 2021-05-26 | $139.24 | $141.54 | $139.00 | $140.49 | $139.11 | 874,750 |
| 2021-05-25 | $139.49 | $140.72 | $139.02 | $139.27 | $137.90 | 673,392 |
| 2021-05-24 | $139.31 | $139.98 | $138.56 | $139.65 | $138.28 | 446,686 |
| 2021-05-21 | $137.31 | $139.39 | $137.31 | $138.56 | $137.20 | 520,393 |
| 2021-05-20 | $136.75 | $137.34 | $135.75 | $136.63 | $135.29 | 585,816 |
| 2021-05-19 | $135.00 | $136.62 | $133.32 | $136.45 | $135.11 | 713,065 |
| 2021-05-18 | $139.06 | $139.27 | $135.52 | $135.57 | $134.24 | 546,110 |
| 2021-05-17 | $138.11 | $139.42 | $137.44 | $139.10 | $137.73 | 373,481 |
| 2021-05-14 | $140.07 | $140.69 | $138.19 | $138.45 | $137.09 | 636,339 |
| 2021-05-13 | $135.21 | $139.70 | $135.16 | $139.06 | $137.69 | 456,087 |
| 2021-05-12 | $139.83 | $140.70 | $135.19 | $135.40 | $134.07 | 574,922 |
| 2021-05-11 | $141.59 | $141.67 | $138.40 | $140.14 | $138.76 | 507,615 |
| 2021-05-10 | $141.67 | $145.97 | $140.44 | $142.36 | $140.96 | 1,063,490 |
| 2021-05-07 | $137.49 | $141.08 | $136.62 | $139.95 | $138.57 | 844,284 |
| 2021-05-06 | $138.53 | $139.00 | $137.36 | $138.45 | $137.09 | 512,654 |
| 2021-05-05 | $138.51 | $138.58 | $137.79 | $138.17 | $136.81 | 334,144 |
| 2021-05-04 | $135.15 | $138.30 | $134.84 | $138.26 | $136.90 | 528,232 |
| 2021-05-03 | $135.00 | $136.23 | $133.77 | $135.74 | $134.41 | 1,257,403 |
| 2021-04-30 | $135.18 | $135.81 | $133.11 | $133.61 | $132.30 | 1,008,540 |
| 2021-04-29 | $136.14 | $136.14 | $135.14 | $135.37 | $134.04 | 702,474 |
| 2021-04-28 | $137.10 | $137.23 | $135.75 | $136.00 | $134.66 | 300,111 |
| 2021-04-27 | $136.53 | $137.12 | $135.41 | $136.71 | $135.37 | 433,779 |
| 2021-04-26 | $137.41 | $138.54 | $135.93 | $136.44 | $135.10 | 502,289 |
| 2021-04-23 | $135.54 | $137.83 | $135.35 | $137.14 | $135.79 | 437,919 |
| 2021-04-22 | $135.99 | $137.30 | $134.96 | $135.17 | $133.84 | 567,846 |
| 2021-04-21 | $133.55 | $135.68 | $132.79 | $135.46 | $134.13 | 433,447 |
| 2021-04-20 | $133.72 | $134.17 | $131.51 | $133.19 | $131.88 | 419,627 |
| 2021-04-19 | $134.29 | $134.53 | $132.62 | $133.72 | $132.41 | 628,116 |
| 2021-04-16 | $135.10 | $135.11 | $133.23 | $133.78 | $132.47 | 669,360 |
| 2021-04-15 | $131.25 | $134.04 | $130.79 | $133.91 | $132.59 | 833,488 |
| 2021-04-14 | $131.69 | $132.02 | $130.34 | $131.32 | $130.03 | 1,184,860 |
| 2021-04-13 | $133.85 | $133.85 | $131.09 | $131.58 | $130.29 | 891,215 |
| 2021-04-12 | $135.26 | $136.19 | $134.00 | $134.43 | $133.11 | 1,176,885 |
| 2021-04-09 | $133.52 | $135.17 | $132.54 | $135.11 | $133.78 | 481,757 |
| 2021-04-08 | $131.56 | $132.97 | $130.13 | $132.77 | $131.47 | 550,934 |
| 2021-04-07 | $131.79 | $132.06 | $130.39 | $131.45 | $130.16 | 554,459 |
| 2021-04-06 | $131.63 | $133.76 | $131.63 | $131.96 | $130.66 | 649,962 |
| 2021-04-05 | $131.66 | $133.10 | $130.75 | $132.68 | $131.38 | 660,684 |
| 2021-04-01 | $130.00 | $131.24 | $128.98 | $129.95 | $128.67 | 570,770 |
| 2021-03-31 | $128.77 | $129.70 | $127.40 | $129.27 | $128.00 | 620,522 |
| 2021-03-30 | $127.37 | $128.49 | $127.12 | $128.13 | $126.87 | 453,947 |
| 2021-03-29 | $127.81 | $129.00 | $126.58 | $127.37 | $126.12 | 548,626 |
| 2021-03-26 | $126.28 | $128.74 | $123.86 | $128.62 | $127.36 | 524,690 |
| 2021-03-25 | $123.78 | $126.73 | $121.77 | $126.15 | $124.91 | 542,319 |
| 2021-03-24 | $122.07 | $124.63 | $121.74 | $123.30 | $122.09 | 483,033 |
| 2021-03-23 | $122.66 | $123.72 | $121.40 | $121.80 | $120.60 | 448,893 |
| 2021-03-22 | $122.38 | $123.30 | $121.00 | $123.19 | $121.98 | 593,391 |
| 2021-03-19 | $124.13 | $124.38 | $121.43 | $123.37 | $122.16 | 981,433 |
| 2021-03-18 | $125.57 | $127.44 | $124.27 | $124.62 | $123.40 | 550,376 |
| 2021-03-17 | $125.09 | $125.74 | $123.64 | $125.32 | $124.09 | 413,872 |
| 2021-03-16 | $125.76 | $125.76 | $123.65 | $124.53 | $123.31 | 388,286 |
| 2021-03-15 | $126.04 | $126.49 | $124.22 | $125.88 | $124.64 | 511,566 |
| 2021-03-12 | $125.11 | $126.75 | $125.11 | $126.46 | $125.22 | 480,487 |
| 2021-03-11 | $124.54 | $127.00 | $124.32 | $125.06 | $123.83 | 776,578 |
| 2021-03-10 | $122.50 | $124.98 | $121.53 | $124.75 | $123.52 | 731,048 |
| 2021-03-09 | $118.72 | $121.71 | $117.74 | $121.65 | $120.45 | 839,688 |
| 2021-03-08 | $117.07 | $119.98 | $116.67 | $118.25 | $117.09 | 710,491 |
| 2021-03-05 | $113.54 | $116.24 | $112.13 | $115.52 | $114.38 | 624,714 |
| 2021-03-04 | $115.57 | $116.37 | $111.84 | $112.88 | $111.77 | 678,304 |
| 2021-03-03 | $114.70 | $116.82 | $114.05 | $115.07 | $113.94 | 459,331 |
| 2021-03-02 | $115.17 | $116.00 | $114.16 | $114.55 | $113.42 | 556,056 |
| 2021-03-01 | $116.99 | $117.63 | $115.09 | $115.18 | $114.05 | 716,417 |
| 2021-02-26 | $117.90 | $118.06 | $115.02 | $115.08 | $113.95 | 699,653 |
| 2021-02-25 | $119.80 | $120.44 | $117.30 | $117.70 | $116.54 | 517,693 |
| 2021-02-24 | $116.83 | $120.35 | $116.06 | $119.75 | $118.36 | 809,496 |
| 2021-02-23 | $115.74 | $116.72 | $114.15 | $116.23 | $114.88 | 565,435 |
| 2021-02-22 | $112.31 | $116.17 | $111.73 | $115.75 | $114.41 | 808,064 |
| 2021-02-19 | $113.37 | $113.92 | $112.25 | $112.41 | $111.11 | 389,787 |
| 2021-02-18 | $111.78 | $113.18 | $109.73 | $112.51 | $111.21 | 944,364 |
| 2021-02-17 | $112.67 | $113.06 | $110.53 | $112.81 | $111.50 | 572,547 |
| 2021-02-16 | $114.56 | $116.07 | $112.53 | $113.23 | $111.92 | 583,041 |
| 2021-02-12 | $114.51 | $115.46 | $113.72 | $114.90 | $113.57 | 513,360 |
| 2021-02-11 | $111.45 | $115.19 | $110.94 | $115.00 | $113.67 | 769,218 |
| 2021-02-10 | $112.40 | $112.57 | $109.47 | $110.71 | $109.43 | 591,513 |
| 2021-02-09 | $110.08 | $113.42 | $109.40 | $112.04 | $110.74 | 1,040,576 |
| 2021-02-08 | $108.29 | $109.27 | $108.05 | $109.13 | $107.87 | 691,131 |
| 2021-02-05 | $108.99 | $109.70 | $106.29 | $107.45 | $106.20 | 580,618 |
| 2021-02-04 | $106.40 | $107.84 | $106.14 | $107.75 | $106.50 | 680,233 |
| 2021-02-03 | $105.04 | $106.92 | $104.67 | $106.09 | $104.86 | 618,403 |
| 2021-02-02 | $103.08 | $106.30 | $102.59 | $105.55 | $104.33 | 607,130 |
| 2021-02-01 | $102.34 | $102.34 | $100.05 | $101.66 | $100.48 | 935,178 |
| 2021-01-29 | $103.80 | $104.30 | $100.11 | $100.96 | $99.79 | 1,060,938 |
| 2021-01-28 | $106.00 | $106.00 | $103.65 | $104.63 | $103.42 | 1,127,108 |
| 2021-01-27 | $106.45 | $106.95 | $103.51 | $104.50 | $103.29 | 1,127,011 |
| 2021-01-26 | $111.01 | $111.11 | $108.46 | $108.81 | $107.55 | 426,072 |
| 2021-01-25 | $110.70 | $111.00 | $109.19 | $110.29 | $109.01 | 366,066 |
| 2021-01-22 | $110.81 | $111.41 | $109.41 | $111.01 | $109.72 | 412,552 |
| 2021-01-21 | $112.28 | $112.90 | $110.83 | $111.12 | $109.83 | 428,720 |
| 2021-01-20 | $111.96 | $112.35 | $110.98 | $111.99 | $110.69 | 366,832 |
| 2021-01-19 | $111.35 | $112.90 | $110.99 | $111.69 | $110.40 | 502,038 |
| 2021-01-15 | $111.18 | $111.34 | $109.10 | $110.19 | $108.91 | 687,448 |
| 2021-01-14 | $113.57 | $114.15 | $111.58 | $111.99 | $110.69 | 938,263 |
| 2021-01-13 | $114.13 | $114.39 | $112.37 | $112.77 | $111.46 | 441,933 |
| 2021-01-12 | $113.36 | $114.19 | $112.17 | $113.58 | $112.26 | 450,187 |
| 2021-01-11 | $112.49 | $114.28 | $112.46 | $113.01 | $111.70 | 475,809 |
| 2021-01-08 | $114.61 | $114.66 | $112.11 | $113.52 | $112.20 | 855,982 |
| 2021-01-07 | $115.13 | $116.56 | $112.67 | $114.82 | $113.49 | 816,529 |
| 2021-01-06 | $108.89 | $116.73 | $108.83 | $114.76 | $113.43 | 1,538,140 |
| 2021-01-05 | $105.00 | $107.78 | $105.00 | $107.16 | $105.92 | 646,538 |
| 2021-01-04 | $109.00 | $109.97 | $106.02 | $106.11 | $104.88 | 867,024 |
| 2020-12-31 | $107.58 | $109.14 | $107.10 | $108.96 | $107.70 | 317,673 |
| 2020-12-30 | $106.99 | $108.45 | $106.96 | $107.49 | $106.24 | 303,166 |
| 2020-12-29 | $106.82 | $107.86 | $106.00 | $107.23 | $105.99 | 414,969 |
| 2020-12-28 | $108.05 | $108.50 | $106.66 | $106.82 | $105.58 | 322,539 |
| 2020-12-24 | $106.84 | $107.33 | $106.56 | $107.28 | $106.04 | 144,528 |
| 2020-12-23 | $106.85 | $108.17 | $106.53 | $106.85 | $105.61 | 366,121 |
| 2020-12-22 | $106.66 | $106.91 | $105.64 | $106.11 | $104.88 | 660,032 |
| 2020-12-21 | $105.11 | $107.30 | $104.59 | $106.66 | $105.42 | 753,440 |
| 2020-12-18 | $106.71 | $107.35 | $105.65 | $106.58 | $105.34 | 1,694,724 |
| 2020-12-17 | $106.58 | $107.90 | $106.35 | $107.00 | $105.76 | 565,494 |
| 2020-12-16 | $106.44 | $106.60 | $105.40 | $106.23 | $105.00 | 626,947 |
| 2020-12-15 | $106.39 | $106.64 | $105.43 | $105.91 | $104.68 | 740,414 |
| 2020-12-14 | $109.62 | $109.79 | $105.15 | $105.26 | $104.04 | 604,916 |
| 2020-12-11 | $108.59 | $109.47 | $108.07 | $108.65 | $107.39 | 494,388 |
| 2020-12-10 | $108.72 | $109.14 | $107.72 | $108.71 | $107.45 | 387,529 |
| 2020-12-09 | $110.00 | $111.17 | $109.30 | $109.70 | $108.43 | 764,270 |
| 2020-12-08 | $108.69 | $110.13 | $108.35 | $109.60 | $108.33 | 454,611 |
| 2020-12-07 | $108.61 | $110.12 | $108.43 | $109.85 | $108.58 | 614,476 |
| 2020-12-04 | $108.23 | $111.10 | $107.78 | $108.96 | $107.70 | 655,191 |
| 2020-12-03 | $107.23 | $108.88 | $107.00 | $107.79 | $106.54 | 639,388 |
| 2020-12-02 | $107.90 | $108.32 | $105.90 | $106.89 | $105.65 | 511,473 |
| 2020-12-01 | $109.50 | $110.89 | $108.22 | $108.73 | $107.47 | 789,791 |
| 2020-11-30 | $106.16 | $107.99 | $105.87 | $107.84 | $106.59 | 1,180,347 |
| 2020-11-27 | $106.68 | $106.68 | $105.38 | $105.86 | $104.63 | 275,569 |
| 2020-11-25 | $107.13 | $107.65 | $105.87 | $106.35 | $105.12 | 496,686 |
| 2020-11-24 | $106.03 | $109.46 | $104.46 | $107.53 | $106.28 | 1,180,798 |
| 2020-11-23 | $104.73 | $105.57 | $103.25 | $104.51 | $103.30 | 1,057,583 |
| 2020-11-20 | $105.06 | $105.13 | $103.41 | $103.80 | $102.60 | 564,451 |
| 2020-11-19 | $104.70 | $105.77 | $103.25 | $105.15 | $103.93 | 545,585 |
| 2020-11-18 | $105.82 | $108.17 | $105.24 | $105.24 | $104.02 | 811,011 |
| 2020-11-17 | $106.50 | $106.73 | $103.63 | $105.30 | $104.08 | 610,855 |
| 2020-11-16 | $105.00 | $107.24 | $103.64 | $107.21 | $105.97 | 768,963 |
| 2020-11-13 | $100.28 | $103.56 | $100.25 | $103.27 | $102.07 | 713,416 |
| 2020-11-12 | $99.10 | $99.43 | $97.49 | $99.26 | $98.11 | 759,549 |
| 2020-11-11 | $103.14 | $103.62 | $98.74 | $98.85 | $97.70 | 1,047,490 |
| 2020-11-10 | $100.51 | $103.53 | $100.21 | $101.61 | $100.43 | 1,187,946 |
| 2020-11-09 | $103.04 | $106.50 | $100.06 | $100.13 | $98.97 | 948,180 |
| 2020-11-06 | $97.69 | $99.08 | $97.21 | $97.61 | $96.48 | 651,691 |
| 2020-11-05 | $96.84 | $99.57 | $96.84 | $97.76 | $96.63 | 906,689 |
| 2020-11-04 | $100.02 | $100.02 | $94.81 | $95.65 | $94.54 | 1,413,748 |
| 2020-11-03 | $100.49 | $102.62 | $99.95 | $101.94 | $100.76 | 921,422 |
| 2020-11-02 | $96.78 | $99.29 | $96.50 | $99.12 | $97.97 | 821,991 |
| 2020-10-30 | $94.52 | $95.20 | $93.27 | $95.00 | $93.90 | 626,948 |
| 2020-10-29 | $92.72 | $95.87 | $92.50 | $94.73 | $93.63 | 557,544 |
| 2020-10-28 | $93.45 | $94.83 | $93.07 | $93.20 | $92.12 | 674,316 |
| 2020-10-27 | $96.94 | $96.94 | $95.10 | $95.64 | $94.53 | 453,232 |
| 2020-10-26 | $97.79 | $98.29 | $95.32 | $96.54 | $95.42 | 592,069 |
| 2020-10-23 | $99.35 | $99.73 | $98.35 | $99.21 | $98.06 | 301,426 |
| 2020-10-22 | $97.56 | $98.96 | $97.47 | $98.53 | $97.39 | 388,867 |
| 2020-10-21 | $97.82 | $99.00 | $97.09 | $97.66 | $96.53 | 491,128 |
| 2020-10-20 | $98.83 | $99.27 | $97.78 | $97.96 | $96.82 | 557,301 |
| 2020-10-19 | $100.17 | $100.99 | $97.07 | $97.73 | $96.60 | 566,311 |
| 2020-10-16 | $99.40 | $101.29 | $99.19 | $99.33 | $98.18 | 1,202,641 |
| 2020-10-15 | $98.02 | $100.08 | $97.79 | $99.37 | $98.22 | 775,672 |
| 2020-10-14 | $99.73 | $100.15 | $98.58 | $98.91 | $97.76 | 651,916 |
| 2020-10-13 | $100.50 | $101.31 | $99.21 | $99.28 | $98.13 | 676,412 |
| 2020-10-12 | $99.67 | $101.45 | $99.02 | $100.78 | $99.61 | 929,769 |
| 2020-10-09 | $98.69 | $99.58 | $97.97 | $99.32 | $98.17 | 680,462 |
| 2020-10-08 | $97.55 | $99.00 | $97.03 | $98.99 | $97.84 | 675,743 |
| 2020-10-07 | $96.22 | $98.20 | $95.42 | $97.33 | $96.20 | 713,359 |
| 2020-10-06 | $96.98 | $97.79 | $94.92 | $95.27 | $94.17 | 831,699 |
| 2020-10-05 | $94.62 | $97.32 | $94.48 | $96.37 | $95.25 | 827,342 |
| 2020-10-02 | $90.62 | $95.67 | $90.20 | $94.24 | $93.15 | 876,208 |
| 2020-10-01 | $92.97 | $94.33 | $90.95 | $91.45 | $90.39 | 657,245 |
| 2020-09-30 | $93.21 | $94.89 | $92.27 | $92.77 | $91.50 | 767,473 |
| 2020-09-29 | $92.39 | $93.94 | $92.27 | $92.98 | $91.71 | 512,402 |
| 2020-09-28 | $91.57 | $93.40 | $91.36 | $92.47 | $91.21 | 461,696 |
| 2020-09-25 | $89.12 | $91.10 | $89.00 | $90.42 | $89.19 | 552,494 |
| 2020-09-24 | $89.13 | $90.79 | $88.15 | $90.02 | $88.79 | 544,203 |
| 2020-09-23 | $92.31 | $92.62 | $89.27 | $89.27 | $88.05 | 860,713 |
| 2020-09-22 | $89.48 | $91.76 | $89.48 | $91.33 | $90.08 | 588,585 |
| 2020-09-21 | $92.50 | $92.63 | $88.66 | $89.29 | $88.07 | 1,060,346 |
| 2020-09-18 | $93.97 | $95.34 | $93.47 | $94.11 | $92.83 | 1,636,264 |
| 2020-09-17 | $93.81 | $95.63 | $92.73 | $94.38 | $93.09 | 615,647 |
| 2020-09-16 | $95.30 | $95.61 | $94.36 | $94.64 | $93.35 | 778,849 |
| 2020-09-15 | $94.07 | $95.10 | $93.59 | $94.87 | $93.58 | 747,280 |
| 2020-09-14 | $93.74 | $94.84 | $93.05 | $94.03 | $92.75 | 740,192 |
| 2020-09-11 | $91.61 | $93.18 | $91.17 | $92.80 | $91.53 | 719,572 |
| 2020-09-10 | $92.52 | $92.83 | $90.39 | $91.12 | $89.88 | 895,300 |
| 2020-09-09 | $91.56 | $93.44 | $91.14 | $92.80 | $91.53 | 911,781 |
| 2020-09-08 | $91.06 | $91.34 | $90.02 | $90.62 | $89.38 | 1,185,304 |
| 2020-09-04 | $91.64 | $92.37 | $90.90 | $91.96 | $90.71 | 938,064 |
| 2020-09-03 | $93.35 | $93.43 | $90.26 | $91.00 | $89.76 | 1,210,075 |
| 2020-09-02 | $91.72 | $93.11 | $90.91 | $93.11 | $91.84 | 605,784 |
| 2020-09-01 | $89.98 | $91.83 | $89.62 | $91.44 | $90.19 | 650,797 |
| 2020-08-31 | $88.84 | $90.65 | $88.64 | $90.27 | $89.04 | 798,709 |
| 2020-08-28 | $89.39 | $89.51 | $88.45 | $89.46 | $88.24 | 354,108 |
| 2020-08-27 | $88.97 | $89.81 | $88.11 | $89.08 | $87.87 | 440,310 |
| 2020-08-26 | $87.94 | $88.86 | $87.32 | $88.44 | $87.23 | 531,143 |
| 2020-08-25 | $90.00 | $90.00 | $88.31 | $88.48 | $87.27 | 633,983 |
| 2020-08-24 | $89.12 | $89.92 | $88.74 | $89.37 | $88.15 | 469,637 |
| 2020-08-21 | $88.88 | $89.30 | $88.21 | $88.82 | $87.61 | 756,301 |
| 2020-08-20 | $88.87 | $89.31 | $88.79 | $89.03 | $87.82 | 515,513 |
| 2020-08-19 | $89.69 | $90.14 | $89.30 | $89.78 | $88.56 | 851,928 |
| 2020-08-18 | $90.17 | $90.48 | $89.34 | $89.86 | $88.63 | 506,097 |
| 2020-08-17 | $89.95 | $90.20 | $89.42 | $89.97 | $88.74 | 590,142 |
| 2020-08-14 | $89.19 | $90.29 | $89.19 | $90.00 | $88.77 | 472,254 |
| 2020-08-13 | $89.88 | $90.71 | $89.24 | $89.96 | $88.73 | 612,223 |
| 2020-08-12 | $92.38 | $92.45 | $90.13 | $90.49 | $89.26 | 953,606 |
| 2020-08-11 | $92.20 | $92.43 | $90.43 | $90.98 | $89.74 | 931,904 |
| 2020-08-10 | $91.28 | $91.56 | $90.47 | $91.12 | $89.88 | 677,448 |
| 2020-08-07 | $90.09 | $91.43 | $89.75 | $91.32 | $90.07 | 551,771 |
| 2020-08-06 | $91.57 | $92.22 | $90.02 | $90.47 | $89.24 | 692,114 |
| 2020-08-05 | $92.55 | $93.14 | $91.78 | $92.12 | $90.86 | 738,442 |
| 2020-08-04 | $90.86 | $92.50 | $90.13 | $92.36 | $91.10 | 965,754 |
| 2020-08-03 | $85.70 | $91.45 | $85.35 | $90.50 | $89.27 | 1,290,976 |
| 2020-07-31 | $85.26 | $85.73 | $83.54 | $85.35 | $84.19 | 906,881 |
| 2020-07-30 | $85.62 | $86.11 | $84.64 | $85.38 | $84.22 | 567,583 |
| 2020-07-29 | $84.31 | $86.73 | $83.92 | $86.72 | $85.54 | 765,940 |
| 2020-07-28 | $84.17 | $84.50 | $83.42 | $83.71 | $82.57 | 566,785 |
| 2020-07-27 | $83.63 | $84.45 | $82.92 | $84.21 | $83.06 | 511,196 |
| 2020-07-24 | $84.83 | $84.89 | $83.72 | $83.94 | $82.80 | 564,430 |
| 2020-07-23 | $84.16 | $85.53 | $83.85 | $84.64 | $83.49 | 507,829 |
| 2020-07-22 | $83.35 | $84.76 | $83.35 | $84.39 | $83.05 | 376,127 |
| 2020-07-21 | $83.40 | $84.49 | $83.40 | $83.96 | $82.63 | 480,348 |
| 2020-07-20 | $82.64 | $83.32 | $82.42 | $82.98 | $81.66 | 465,438 |
| 2020-07-17 | $83.35 | $83.84 | $82.86 | $83.52 | $82.20 | 545,201 |
| 2020-07-16 | $81.54 | $83.41 | $81.13 | $82.62 | $81.31 | 770,909 |
| 2020-07-15 | $80.31 | $81.71 | $79.62 | $81.16 | $79.87 | 1,524,348 |
| 2020-07-14 | $77.88 | $80.00 | $77.51 | $79.04 | $77.79 | 1,559,215 |
| 2020-07-13 | $79.92 | $80.30 | $78.57 | $78.73 | $77.48 | 680,885 |
| 2020-07-10 | $78.79 | $79.59 | $78.24 | $78.57 | $77.32 | 839,569 |
| 2020-07-09 | $81.42 | $82.06 | $78.81 | $78.85 | $77.60 | 953,175 |
| 2020-07-08 | $83.00 | $84.32 | $80.88 | $81.60 | $80.31 | 1,368,489 |
| 2020-07-07 | $85.10 | $85.10 | $83.35 | $83.52 | $82.20 | 660,738 |
| 2020-07-06 | $86.44 | $87.21 | $84.25 | $84.91 | $83.56 | 634,306 |
| 2020-07-02 | $85.65 | $86.49 | $84.65 | $85.66 | $84.30 | 915,197 |
| 2020-07-01 | $85.44 | $85.98 | $83.66 | $83.90 | $82.57 | 1,076,405 |
| 2020-06-30 | $84.55 | $85.21 | $84.37 | $84.80 | $83.46 | 903,879 |
| 2020-06-29 | $83.69 | $84.98 | $82.51 | $84.83 | $83.49 | 662,469 |
| 2020-06-26 | $83.17 | $83.46 | $81.75 | $82.50 | $81.19 | 1,336,902 |
| 2020-06-25 | $82.09 | $83.76 | $81.52 | $83.64 | $82.31 | 717,673 |
| 2020-06-24 | $84.27 | $84.69 | $82.46 | $82.88 | $81.57 | 894,130 |
| 2020-06-23 | $86.74 | $87.07 | $85.30 | $85.32 | $83.97 | 792,849 |
| 2020-06-22 | $85.09 | $86.18 | $83.60 | $85.66 | $84.30 | 755,866 |
| 2020-06-19 | $86.68 | $87.48 | $85.01 | $85.58 | $84.22 | 2,310,830 |
| 2020-06-18 | $84.76 | $85.63 | $84.41 | $85.14 | $83.79 | 812,778 |
| 2020-06-17 | $85.52 | $86.36 | $84.94 | $85.42 | $84.07 | 1,200,966 |
| 2020-06-16 | $85.87 | $88.08 | $84.51 | $85.12 | $83.77 | 1,179,000 |
| 2020-06-15 | $79.90 | $82.62 | $78.47 | $82.39 | $81.08 | 987,293 |
| 2020-06-12 | $82.83 | $82.90 | $78.58 | $80.49 | $79.21 | 1,071,683 |
| 2020-06-11 | $82.34 | $82.84 | $79.59 | $80.13 | $78.86 | 1,330,932 |
| 2020-06-10 | $88.77 | $88.77 | $84.84 | $84.87 | $83.53 | 822,685 |
| 2020-06-09 | $88.04 | $89.26 | $87.81 | $88.59 | $87.19 | 645,398 |
| 2020-06-08 | $89.15 | $90.33 | $88.77 | $89.51 | $88.09 | 884,182 |
| 2020-06-05 | $90.00 | $91.48 | $88.75 | $89.06 | $87.65 | 765,911 |
| 2020-06-04 | $87.09 | $87.59 | $86.60 | $87.59 | $86.20 | 672,036 |
| 2020-06-03 | $86.54 | $88.01 | $86.23 | $87.81 | $86.42 | 690,515 |
| 2020-06-02 | $85.64 | $85.88 | $84.62 | $85.36 | $84.01 | 729,410 |
| 2020-06-01 | $83.99 | $85.80 | $83.22 | $85.09 | $83.74 | 727,435 |
| 2020-05-29 | $83.15 | $84.42 | $82.51 | $84.02 | $82.69 | 1,296,141 |
| 2020-05-28 | $85.12 | $85.15 | $83.50 | $84.29 | $82.95 | 797,645 |
| 2020-05-27 | $82.23 | $84.37 | $81.87 | $84.22 | $82.89 | 1,090,397 |
| 2020-05-26 | $79.07 | $81.20 | $78.66 | $80.61 | $79.33 | 838,077 |
| 2020-05-22 | $76.32 | $77.38 | $76.25 | $77.10 | $75.88 | 770,647 |
| 2020-05-21 | $76.49 | $77.38 | $76.00 | $76.97 | $75.75 | 661,298 |
| 2020-05-20 | $75.27 | $76.74 | $74.76 | $76.41 | $75.20 | 783,823 |
| 2020-05-19 | $77.04 | $77.30 | $74.25 | $74.28 | $73.10 | 729,860 |
| 2020-05-18 | $74.95 | $77.81 | $74.60 | $77.37 | $75.95 | 1,244,278 |
| 2020-05-15 | $70.64 | $72.37 | $70.16 | $72.11 | $70.79 | 766,768 |
| 2020-05-14 | $70.82 | $71.91 | $69.17 | $71.60 | $70.29 | 970,259 |
| 2020-05-13 | $74.35 | $74.64 | $71.11 | $72.07 | $70.75 | 1,010,699 |
| 2020-05-12 | $78.84 | $79.27 | $74.62 | $74.66 | $73.29 | 956,393 |
| 2020-05-11 | $79.03 | $79.67 | $78.05 | $78.57 | $77.13 | 1,219,755 |
| 2020-05-08 | $79.14 | $80.59 | $79.01 | $79.97 | $78.50 | 752,511 |
| 2020-05-07 | $78.98 | $80.15 | $76.76 | $78.55 | $77.11 | 1,343,617 |
| 2020-05-06 | $81.73 | $83.59 | $77.53 | $78.35 | $76.91 | 1,169,825 |
| 2020-05-05 | $81.45 | $82.80 | $81.30 | $81.54 | $80.04 | 676,873 |
| 2020-05-04 | $79.72 | $81.16 | $78.07 | $81.03 | $79.54 | 917,285 |
| 2020-05-01 | $81.53 | $81.83 | $79.50 | $80.78 | $79.30 | 809,356 |
| 2020-04-30 | $82.35 | $83.55 | $81.14 | $82.75 | $81.23 | 788,074 |
| 2020-04-29 | $85.11 | $85.93 | $82.60 | $82.73 | $81.21 | 959,766 |
| 2020-04-28 | $81.86 | $84.49 | $81.01 | $83.50 | $81.97 | 878,709 |
| 2020-04-27 | $81.00 | $81.59 | $79.58 | $79.79 | $78.33 | 1,054,456 |
| 2020-04-24 | $79.51 | $80.42 | $78.65 | $80.00 | $78.53 | 701,491 |
| 2020-04-23 | $80.56 | $81.56 | $79.68 | $79.75 | $78.29 | 645,097 |
| 2020-04-22 | $79.70 | $80.47 | $79.10 | $79.51 | $78.05 | 469,397 |
| 2020-04-21 | $79.73 | $80.03 | $78.00 | $78.21 | $76.77 | 637,694 |
| 2020-04-20 | $83.70 | $83.94 | $80.12 | $80.70 | $79.22 | 1,501,497 |
| 2020-04-17 | $81.22 | $84.94 | $81.06 | $84.20 | $82.65 | 1,017,273 |
| 2020-04-16 | $79.50 | $80.39 | $77.89 | $79.05 | $77.60 | 965,683 |
| 2020-04-15 | $79.72 | $80.56 | $78.58 | $80.02 | $78.55 | 608,429 |
| 2020-04-14 | $81.35 | $82.69 | $80.46 | $81.81 | $80.31 | 741,882 |
| 2020-04-13 | $80.59 | $80.91 | $79.08 | $79.83 | $78.36 | 813,514 |
| 2020-04-09 | $81.87 | $83.86 | $79.65 | $81.31 | $79.82 | 1,779,259 |
| 2020-04-08 | $83.08 | $84.00 | $80.27 | $80.94 | $79.45 | 1,162,153 |
| 2020-04-07 | $85.88 | $86.86 | $81.79 | $81.88 | $80.38 | 779,169 |
| 2020-04-06 | $81.59 | $84.87 | $81.49 | $83.42 | $81.89 | 1,053,709 |
| 2020-04-03 | $80.28 | $81.20 | $76.70 | $78.97 | $77.52 | 1,003,853 |
| 2020-04-02 | $78.12 | $82.45 | $77.90 | $81.18 | $79.69 | 1,119,213 |
| 2020-04-01 | $75.60 | $79.52 | $75.04 | $79.22 | $77.77 | 1,248,875 |
| 2020-03-31 | $77.85 | $82.32 | $75.69 | $79.27 | $77.81 | 1,335,145 |
| 2020-03-30 | $75.10 | $79.71 | $72.76 | $77.99 | $76.56 | 976,368 |
| 2020-03-27 | $77.96 | $78.54 | $74.02 | $74.88 | $73.51 | 822,281 |
| 2020-03-26 | $74.19 | $80.44 | $73.53 | $79.82 | $78.35 | 777,122 |
| 2020-03-25 | $69.41 | $76.75 | $68.44 | $73.25 | $71.91 | 1,400,254 |
| 2020-03-24 | $65.85 | $70.99 | $65.60 | $69.49 | $68.21 | 1,465,305 |
| 2020-03-23 | $64.81 | $64.94 | $59.29 | $63.01 | $61.85 | 1,925,374 |
| 2020-03-20 | $74.70 | $75.42 | $65.49 | $65.65 | $64.44 | 2,207,349 |
| 2020-03-19 | $76.10 | $77.99 | $72.76 | $74.69 | $73.32 | 1,685,711 |
| 2020-03-18 | $76.04 | $80.95 | $65.13 | $79.43 | $77.97 | 1,764,278 |
| 2020-03-17 | $79.69 | $81.43 | $76.34 | $80.59 | $79.11 | 2,283,231 |
| 2020-03-16 | $79.05 | $81.71 | $75.65 | $78.87 | $77.42 | 1,886,221 |
| 2020-03-13 | $82.46 | $86.77 | $80.70 | $86.76 | $85.17 | 1,956,712 |
| 2020-03-12 | $77.45 | $85.61 | $77.45 | $79.12 | $77.67 | 1,621,025 |
| 2020-03-11 | $90.08 | $90.30 | $85.88 | $88.00 | $86.38 | 1,852,346 |
| 2020-03-10 | $91.05 | $92.44 | $88.47 | $92.28 | $90.59 | 1,447,454 |
| 2020-03-09 | $87.69 | $90.66 | $82.85 | $88.94 | $87.31 | 1,834,347 |
| 2020-03-06 | $94.50 | $94.88 | $91.41 | $94.07 | $92.34 | 1,361,638 |
| 2020-03-05 | $99.23 | $100.36 | $96.32 | $97.26 | $95.47 | 1,171,740 |
| 2020-03-04 | $98.24 | $101.40 | $98.24 | $101.29 | $99.43 | 1,273,013 |
| 2020-03-03 | $96.90 | $101.91 | $95.90 | $97.60 | $95.81 | 1,973,848 |
| 2020-03-02 | $92.57 | $97.06 | $90.22 | $96.89 | $95.11 | 1,303,297 |
| 2020-02-28 | $90.89 | $92.52 | $88.65 | $92.34 | $90.64 | 2,068,433 |
| 2020-02-27 | $98.57 | $98.60 | $93.32 | $93.32 | $91.61 | 1,587,088 |
| 2020-02-26 | $99.39 | $101.41 | $98.65 | $99.83 | $98.00 | 1,568,791 |
| 2020-02-25 | $101.85 | $102.25 | $98.67 | $98.71 | $96.90 | 1,301,164 |
| 2020-02-24 | $101.44 | $103.28 | $101.00 | $101.95 | $100.08 | 1,112,246 |
| 2020-02-21 | $101.60 | $104.00 | $101.41 | $103.86 | $101.95 | 1,157,610 |
| 2020-02-20 | $102.00 | $102.55 | $101.13 | $102.03 | $100.16 | 893,822 |
| 2020-02-19 | $101.05 | $101.70 | $100.72 | $101.46 | $99.60 | 629,674 |
| 2020-02-18 | $100.00 | $101.66 | $99.76 | $100.56 | $98.71 | 1,057,396 |
| 2020-02-14 | $99.50 | $100.67 | $99.04 | $100.66 | $98.81 | 844,400 |
| 2020-02-13 | $99.04 | $99.65 | $97.84 | $99.23 | $97.41 | 1,046,569 |
| 2020-02-12 | $98.13 | $99.46 | $97.89 | $99.26 | $97.44 | 911,678 |
| 2020-02-11 | $97.37 | $98.16 | $97.17 | $97.73 | $95.94 | 801,675 |
| 2020-02-10 | $95.41 | $97.30 | $95.41 | $97.02 | $95.24 | 725,402 |
| 2020-02-07 | $95.78 | $96.47 | $95.06 | $95.78 | $94.02 | 682,407 |
| 2020-02-06 | $96.76 | $96.91 | $95.61 | $96.02 | $94.26 | 876,135 |
| 2020-02-05 | $96.50 | $96.82 | $95.37 | $96.75 | $94.97 | 1,026,523 |
| 2020-02-04 | $94.32 | $95.54 | $91.30 | $95.46 | $93.71 | 1,948,474 |
| 2020-02-03 | $92.71 | $94.32 | $92.41 | $93.04 | $91.33 | 1,436,856 |
| 2020-01-31 | $93.92 | $94.33 | $92.31 | $92.53 | $90.83 | 1,185,621 |
| 2020-01-30 | $93.64 | $94.67 | $93.40 | $94.49 | $92.76 | 725,627 |
| 2020-01-29 | $95.22 | $95.43 | $94.56 | $94.78 | $92.85 | 811,706 |
| 2020-01-28 | $95.28 | $95.97 | $94.73 | $94.84 | $92.91 | 1,074,499 |
| 2020-01-27 | $95.51 | $96.48 | $94.57 | $95.28 | $93.34 | 758,528 |
| 2020-01-24 | $96.07 | $97.93 | $96.07 | $97.00 | $95.03 | 1,215,675 |
| 2020-01-23 | $94.44 | $96.33 | $93.84 | $96.06 | $94.11 | 1,025,942 |
| 2020-01-22 | $94.72 | $94.88 | $93.09 | $94.85 | $92.92 | 906,178 |
| 2020-01-21 | $94.00 | $94.99 | $93.36 | $94.79 | $92.86 | 813,773 |
| 2020-01-17 | $94.00 | $94.60 | $93.55 | $94.00 | $92.09 | 806,113 |
| 2020-01-16 | $93.92 | $94.40 | $92.94 | $93.47 | $91.57 | 570,836 |
| 2020-01-15 | $92.31 | $93.32 | $92.24 | $92.77 | $90.88 | 684,649 |
| 2020-01-14 | $91.10 | $93.09 | $90.85 | $92.58 | $90.70 | 581,208 |
| 2020-01-13 | $90.95 | $91.40 | $90.36 | $91.14 | $89.29 | 608,501 |
| 2020-01-10 | $90.90 | $91.55 | $90.29 | $90.63 | $88.79 | 745,746 |
| 2020-01-09 | $89.52 | $90.93 | $89.52 | $90.89 | $89.04 | 659,277 |
| 2020-01-08 | $90.91 | $91.65 | $89.48 | $89.48 | $87.66 | 930,139 |
| 2020-01-07 | $90.22 | $91.24 | $89.43 | $91.04 | $89.19 | 619,145 |
| 2020-01-06 | $90.68 | $91.09 | $90.28 | $90.72 | $88.88 | 575,907 |
| 2020-01-03 | $89.13 | $90.96 | $89.09 | $90.89 | $89.04 | 588,916 |
| 2020-01-02 | $89.90 | $90.44 | $88.66 | $90.27 | $88.43 | 1,185,983 |
| 2019-12-31 | $89.70 | $90.42 | $89.04 | $89.83 | $88.00 | 537,794 |
| 2019-12-30 | $89.33 | $90.00 | $89.17 | $89.62 | $87.80 | 579,462 |
| 2019-12-27 | $90.23 | $90.45 | $89.39 | $89.54 | $87.72 | 369,689 |
| 2019-12-26 | $89.73 | $90.10 | $89.52 | $90.09 | $88.26 | 328,006 |
| 2019-12-24 | $90.42 | $90.60 | $89.52 | $89.57 | $87.75 | 212,114 |
| 2019-12-23 | $90.12 | $90.86 | $89.79 | $90.40 | $88.56 | 865,409 |
| 2019-12-20 | $89.28 | $90.31 | $88.73 | $90.04 | $88.21 | 1,400,589 |
| 2019-12-19 | $88.09 | $88.54 | $87.64 | $88.54 | $86.74 | 666,580 |
| 2019-12-18 | $89.17 | $89.37 | $87.85 | $88.37 | $86.57 | 782,645 |
| 2019-12-17 | $90.17 | $90.19 | $89.30 | $89.44 | $87.62 | 754,982 |
| 2019-12-16 | $90.17 | $90.38 | $88.83 | $89.27 | $87.46 | 1,642,932 |
| 2019-12-13 | $90.02 | $90.75 | $89.26 | $90.03 | $88.20 | 1,752,990 |
| 2019-12-12 | $88.26 | $90.14 | $88.07 | $90.02 | $88.19 | 1,980,073 |
| 2019-12-11 | $87.50 | $88.33 | $87.26 | $88.09 | $86.30 | 1,724,103 |
| 2019-12-10 | $85.88 | $87.22 | $85.07 | $87.13 | $85.36 | 905,446 |
| 2019-12-09 | $84.79 | $85.85 | $84.60 | $85.84 | $84.10 | 967,011 |
| 2019-12-06 | $86.12 | $86.48 | $84.47 | $85.02 | $83.29 | 1,950,363 |
| 2019-12-05 | $86.74 | $86.74 | $85.39 | $85.64 | $83.90 | 1,177,119 |
| 2019-12-04 | $88.68 | $88.92 | $86.25 | $86.29 | $84.54 | 1,637,362 |
| 2019-12-03 | $88.07 | $88.86 | $87.19 | $88.63 | $86.83 | 1,216,967 |
| 2019-12-02 | $92.45 | $93.00 | $89.30 | $89.36 | $87.54 | 1,500,200 |
| 2019-11-29 | $92.54 | $92.83 | $91.62 | $92.09 | $90.22 | 992,083 |
| 2019-11-27 | $91.75 | $93.44 | $91.65 | $92.53 | $90.65 | 1,302,173 |
| 2019-11-26 | $90.88 | $91.77 | $89.22 | $91.47 | $89.61 | 2,094,278 |
| 2019-11-25 | $95.26 | $95.66 | $90.42 | $90.75 | $88.91 | 3,113,098 |
| 2019-11-22 | $93.75 | $94.16 | $93.00 | $93.38 | $91.48 | 1,061,964 |
| 2019-11-21 | $94.44 | $94.64 | $93.03 | $93.29 | $91.39 | 783,019 |
| 2019-11-20 | $94.19 | $94.76 | $93.65 | $94.26 | $92.34 | 837,399 |
| 2019-11-19 | $93.98 | $95.17 | $93.70 | $94.51 | $92.59 | 1,075,014 |
| 2019-11-18 | $94.18 | $94.18 | $92.81 | $93.70 | $91.80 | 1,376,739 |
| 2019-11-15 | $94.86 | $94.94 | $94.23 | $94.33 | $92.41 | 954,834 |
| 2019-11-14 | $93.20 | $94.73 | $93.09 | $94.50 | $92.58 | 919,302 |
| 2019-11-13 | $94.75 | $94.75 | $93.00 | $93.22 | $91.32 | 1,160,302 |
| 2019-11-12 | $95.02 | $95.75 | $94.95 | $95.21 | $93.27 | 768,768 |
| 2019-11-11 | $93.93 | $95.55 | $93.58 | $95.12 | $93.19 | 993,525 |
| 2019-11-08 | $95.25 | $95.80 | $94.42 | $94.60 | $92.68 | 1,546,108 |
| 2019-11-07 | $97.62 | $98.08 | $95.46 | $95.71 | $93.76 | 897,246 |
| 2019-11-06 | $97.35 | $97.39 | $96.32 | $96.94 | $94.97 | 832,706 |
| 2019-11-05 | $97.36 | $97.75 | $96.89 | $97.33 | $95.35 | 707,822 |
| 2019-11-04 | $96.60 | $97.56 | $96.49 | $96.99 | $95.02 | 757,724 |
| 2019-11-01 | $94.25 | $96.32 | $94.17 | $96.07 | $94.12 | 1,123,910 |
| 2019-10-31 | $94.53 | $95.00 | $93.05 | $93.58 | $91.68 | 824,486 |
| 2019-10-30 | $94.48 | $94.97 | $93.98 | $94.84 | $92.91 | 467,466 |
| 2019-10-29 | $93.80 | $95.04 | $93.79 | $94.29 | $92.37 | 622,484 |
| 2019-10-28 | $94.33 | $94.74 | $94.00 | $94.41 | $92.49 | 463,437 |
| 2019-10-25 | $93.21 | $94.03 | $93.21 | $93.93 | $92.02 | 405,164 |
| 2019-10-24 | $93.23 | $93.80 | $93.02 | $93.37 | $91.47 | 458,230 |
| 2019-10-23 | $93.50 | $94.00 | $92.55 | $92.90 | $91.01 | 675,424 |
| 2019-10-22 | $93.24 | $94.04 | $93.03 | $93.52 | $91.62 | 563,858 |
| 2019-10-21 | $93.75 | $94.44 | $93.06 | $93.11 | $91.22 | 811,839 |
| 2019-10-18 | $92.97 | $93.15 | $92.32 | $92.90 | $91.01 | 652,715 |
| 2019-10-17 | $92.29 | $93.57 | $92.07 | $93.26 | $91.36 | 748,390 |
| 2019-10-16 | $91.86 | $92.20 | $91.45 | $91.81 | $89.94 | 794,930 |
| 2019-10-15 | $91.81 | $93.01 | $91.36 | $92.59 | $90.71 | 582,122 |
| 2019-10-14 | $91.48 | $92.22 | $90.97 | $91.35 | $89.49 | 435,711 |
| 2019-10-11 | $90.66 | $92.58 | $90.52 | $91.85 | $89.98 | 893,116 |
| 2019-10-10 | $89.16 | $90.65 | $88.60 | $89.64 | $87.82 | 861,871 |
| 2019-10-09 | $89.27 | $89.41 | $88.44 | $89.06 | $87.25 | 556,103 |
| 2019-10-08 | $88.10 | $89.41 | $86.94 | $88.34 | $86.54 | 1,115,827 |
| 2019-10-07 | $89.37 | $90.07 | $88.90 | $88.90 | $87.09 | 492,802 |
| 2019-10-04 | $88.07 | $89.88 | $87.96 | $89.82 | $87.99 | 602,132 |
| 2019-10-03 | $87.33 | $88.16 | $86.24 | $88.01 | $86.22 | 486,260 |
| 2019-10-02 | $88.74 | $89.00 | $86.95 | $87.89 | $85.94 | 1,336,808 |
| 2019-10-01 | $92.02 | $92.38 | $89.32 | $89.52 | $87.53 | 698,026 |
| 2019-09-30 | $90.69 | $91.90 | $90.69 | $91.50 | $89.47 | 666,359 |
| 2019-09-27 | $91.14 | $91.49 | $90.44 | $90.69 | $88.68 | 518,829 |
| 2019-09-26 | $91.11 | $91.70 | $90.40 | $90.98 | $88.96 | 451,922 |
| 2019-09-25 | $89.65 | $91.55 | $89.61 | $91.27 | $89.24 | 586,374 |
| 2019-09-24 | $91.34 | $91.83 | $89.84 | $90.42 | $88.41 | 894,530 |
| 2019-09-23 | $91.25 | $91.79 | $90.27 | $91.29 | $89.26 | 1,040,995 |
| 2019-09-20 | $92.50 | $92.99 | $91.50 | $91.79 | $89.75 | 4,352,915 |
| 2019-09-19 | $93.13 | $93.68 | $91.68 | $92.24 | $90.19 | 1,057,074 |
| 2019-09-18 | $93.16 | $94.10 | $92.58 | $93.17 | $91.10 | 1,123,924 |
| 2019-09-17 | $92.25 | $93.90 | $91.98 | $93.55 | $91.47 | 1,097,737 |
| 2019-09-16 | $91.16 | $92.99 | $90.85 | $92.67 | $90.61 | 1,370,979 |
| 2019-09-13 | $90.94 | $91.82 | $90.77 | $91.21 | $89.18 | 1,038,623 |
| 2019-09-12 | $90.00 | $90.76 | $89.88 | $90.38 | $88.37 | 1,057,700 |
| 2019-09-11 | $90.00 | $90.61 | $89.06 | $89.80 | $87.80 | 1,409,366 |
| 2019-09-10 | $91.93 | $92.18 | $89.33 | $89.97 | $87.97 | 1,669,945 |
| 2019-09-09 | $92.88 | $93.93 | $91.98 | $92.12 | $90.07 | 1,551,712 |
| 2019-09-06 | $91.43 | $92.70 | $91.43 | $92.32 | $90.27 | 859,368 |
| 2019-09-05 | $91.49 | $92.25 | $91.00 | $91.36 | $89.33 | 1,075,579 |
| 2019-09-04 | $90.01 | $91.21 | $89.85 | $90.87 | $88.85 | 1,082,514 |
| 2019-09-03 | $88.06 | $89.30 | $87.62 | $89.29 | $87.31 | 915,769 |
| 2019-08-30 | $88.50 | $88.96 | $87.98 | $88.86 | $86.89 | 774,577 |
| 2019-08-29 | $86.44 | $88.26 | $86.00 | $87.79 | $85.84 | 1,003,469 |
| 2019-08-28 | $84.94 | $85.66 | $84.04 | $85.50 | $83.60 | 690,964 |
| 2019-08-27 | $86.11 | $86.39 | $84.55 | $85.02 | $83.13 | 889,348 |
| 2019-08-26 | $85.86 | $85.95 | $84.68 | $85.61 | $83.71 | 729,629 |
| 2019-08-23 | $85.93 | $87.00 | $84.66 | $85.01 | $83.12 | 987,227 |
| 2019-08-22 | $86.50 | $87.47 | $86.01 | $86.55 | $84.63 | 767,158 |
| 2019-08-21 | $84.64 | $86.13 | $84.46 | $86.03 | $84.12 | 968,359 |
| 2019-08-20 | $83.84 | $83.87 | $82.16 | $83.57 | $81.71 | 1,070,343 |
| 2019-08-19 | $84.87 | $84.89 | $83.98 | $83.99 | $82.12 | 1,026,828 |
| 2019-08-16 | $82.30 | $83.67 | $82.24 | $83.48 | $81.63 | 827,854 |
| 2019-08-15 | $81.00 | $82.17 | $80.90 | $81.68 | $79.87 | 905,186 |
| 2019-08-14 | $81.84 | $82.40 | $80.50 | $80.77 | $78.98 | 798,236 |
| 2019-08-13 | $82.77 | $84.89 | $82.20 | $83.89 | $82.03 | 825,496 |
| 2019-08-12 | $85.38 | $85.52 | $82.70 | $83.01 | $81.17 | 800,900 |
| 2019-08-09 | $85.85 | $86.43 | $84.38 | $85.90 | $83.99 | 868,422 |
| 2019-08-08 | $83.94 | $85.94 | $83.94 | $85.53 | $83.63 | 1,379,419 |
| 2019-08-07 | $83.31 | $83.89 | $80.55 | $83.63 | $81.77 | 1,522,832 |
| 2019-08-06 | $82.12 | $84.39 | $81.50 | $84.17 | $82.30 | 1,634,107 |
| 2019-08-05 | $81.20 | $83.47 | $77.56 | $81.00 | $79.20 | 2,447,818 |
| 2019-08-02 | $80.25 | $80.67 | $79.01 | $79.67 | $77.90 | 1,079,731 |
| 2019-08-01 | $82.84 | $82.84 | $80.44 | $80.57 | $78.78 | 1,258,798 |
| 2019-07-31 | $84.20 | $84.72 | $82.06 | $82.51 | $80.68 | 1,211,544 |
| 2019-07-30 | $83.60 | $84.46 | $83.41 | $84.24 | $82.37 | 815,077 |
| 2019-07-29 | $85.00 | $85.04 | $84.04 | $84.18 | $82.31 | 673,476 |
| 2019-07-26 | $84.62 | $85.11 | $84.56 | $84.96 | $83.07 | 546,400 |
| 2019-07-25 | $85.60 | $85.60 | $84.42 | $84.50 | $82.62 | 600,743 |
| 2019-07-24 | $84.62 | $85.66 | $84.07 | $85.65 | $83.58 | 604,440 |
| 2019-07-23 | $84.57 | $84.93 | $83.78 | $84.93 | $82.88 | 524,779 |
| 2019-07-22 | $83.90 | $84.66 | $83.90 | $84.13 | $82.10 | 439,008 |
| 2019-07-19 | $84.25 | $84.79 | $83.90 | $83.91 | $81.88 | 793,643 |
| 2019-07-18 | $84.56 | $84.56 | $83.39 | $83.94 | $81.91 | 731,396 |
| 2019-07-17 | $85.75 | $85.85 | $84.61 | $84.74 | $82.69 | 701,812 |
| 2019-07-16 | $84.95 | $85.83 | $84.80 | $85.75 | $83.68 | 706,327 |
| 2019-07-15 | $85.35 | $85.43 | $84.60 | $84.79 | $82.74 | 1,300,123 |
| 2019-07-12 | $84.31 | $85.49 | $84.31 | $85.21 | $83.15 | 1,031,099 |
| 2019-07-11 | $84.04 | $84.10 | $83.16 | $84.05 | $82.02 | 677,970 |
| 2019-07-10 | $84.39 | $84.48 | $83.61 | $83.82 | $81.79 | 467,318 |
| 2019-07-09 | $82.99 | $84.16 | $82.54 | $84.00 | $81.97 | 733,362 |
| 2019-07-08 | $84.41 | $84.41 | $83.51 | $83.55 | $81.53 | 983,232 |
| 2019-07-05 | $84.26 | $84.74 | $83.56 | $84.71 | $82.66 | 663,611 |
| 2019-07-03 | $84.50 | $84.86 | $83.74 | $84.79 | $82.74 | 500,169 |
| 2019-07-02 | $84.82 | $84.93 | $83.81 | $84.38 | $82.34 | 909,672 |
| 2019-07-01 | $85.12 | $85.14 | $84.04 | $84.80 | $82.75 | 1,089,053 |
| 2019-06-28 | $84.24 | $84.52 | $83.58 | $84.39 | $82.35 | 1,294,919 |
| 2019-06-27 | $83.18 | $84.12 | $83.00 | $84.01 | $81.98 | 1,633,672 |
| 2019-06-26 | $83.00 | $83.17 | $82.46 | $82.81 | $80.81 | 1,251,426 |
| 2019-06-25 | $82.20 | $82.60 | $81.25 | $82.32 | $80.33 | 872,717 |
| 2019-06-24 | $82.30 | $82.84 | $81.87 | $81.98 | $80.00 | 864,970 |
| 2019-06-21 | $81.97 | $82.38 | $81.25 | $82.31 | $80.32 | 2,319,859 |
| 2019-06-20 | $81.60 | $82.48 | $81.21 | $81.90 | $79.92 | 1,059,597 |
| 2019-06-19 | $80.00 | $80.75 | $79.74 | $80.63 | $78.68 | 866,580 |
| 2019-06-18 | $78.85 | $79.98 | $78.50 | $79.86 | $77.93 | 749,219 |
| 2019-06-17 | $78.62 | $78.81 | $78.12 | $78.20 | $76.31 | 419,848 |
| 2019-06-14 | $78.17 | $78.68 | $77.91 | $78.30 | $76.41 | 660,756 |
| 2019-06-13 | $78.54 | $78.83 | $77.99 | $78.33 | $76.44 | 521,415 |
| 2019-06-12 | $78.02 | $78.52 | $77.49 | $77.84 | $75.96 | 905,083 |
| 2019-06-11 | $80.65 | $80.85 | $78.03 | $78.37 | $76.47 | 999,243 |
| 2019-06-10 | $79.97 | $80.99 | $79.88 | $80.14 | $78.20 | 784,292 |
| 2019-06-07 | $79.95 | $80.47 | $79.24 | $79.40 | $77.48 | 716,270 |
| 2019-06-06 | $80.00 | $80.06 | $79.16 | $79.63 | $77.70 | 576,378 |
| 2019-06-05 | $79.07 | $80.18 | $78.89 | $80.04 | $78.10 | 938,166 |
| 2019-06-04 | $77.44 | $79.31 | $77.41 | $78.92 | $77.01 | 946,100 |
| 2019-06-03 | $75.55 | $76.93 | $75.50 | $76.85 | $74.99 | 1,151,737 |
| 2019-05-31 | $74.21 | $75.29 | $73.73 | $75.29 | $73.47 | 1,063,214 |
| 2019-05-30 | $74.01 | $75.48 | $73.98 | $75.19 | $73.37 | 955,678 |
| 2019-05-29 | $74.23 | $74.83 | $73.08 | $73.87 | $72.08 | 1,025,378 |
| 2019-05-28 | $76.18 | $76.18 | $74.71 | $74.71 | $72.90 | 1,324,781 |
| 2019-05-24 | $75.76 | $76.03 | $75.23 | $75.85 | $74.02 | 717,902 |
| 2019-05-23 | $75.95 | $75.95 | $74.71 | $75.20 | $73.38 | 860,102 |
| 2019-05-22 | $76.93 | $77.27 | $76.56 | $76.78 | $74.92 | 527,939 |
| 2019-05-21 | $76.60 | $77.51 | $76.53 | $77.48 | $75.61 | 545,255 |
| 2019-05-20 | $76.25 | $76.72 | $75.96 | $76.07 | $74.23 | 823,043 |
| 2019-05-17 | $76.65 | $77.65 | $76.53 | $76.54 | $74.69 | 556,502 |
| 2019-05-16 | $77.13 | $78.00 | $77.05 | $77.50 | $75.63 | 684,497 |
| 2019-05-15 | $75.82 | $77.20 | $75.51 | $76.81 | $74.79 | 661,164 |
| 2019-05-14 | $75.83 | $77.25 | $75.83 | $76.49 | $74.48 | 946,819 |
| 2019-05-13 | $77.18 | $77.86 | $75.49 | $75.81 | $73.81 | 1,542,068 |
| 2019-05-10 | $78.25 | $79.08 | $77.03 | $78.66 | $76.59 | 752,834 |
| 2019-05-09 | $78.50 | $79.23 | $77.68 | $78.63 | $76.56 | 976,570 |
| 2019-05-08 | $78.57 | $80.44 | $78.23 | $79.03 | $76.95 | 1,844,777 |
| 2019-05-07 | $76.43 | $79.13 | $75.54 | $78.23 | $76.17 | 1,899,740 |
| 2019-05-06 | $75.69 | $77.02 | $75.38 | $77.01 | $74.98 | 856,975 |
| 2019-05-03 | $77.54 | $77.87 | $76.95 | $77.01 | $74.98 | 1,365,125 |
| 2019-05-02 | $76.69 | $77.39 | $76.07 | $76.74 | $74.72 | 1,150,616 |
| 2019-05-01 | $78.25 | $78.60 | $77.58 | $77.59 | $75.55 | 1,127,671 |
| 2019-04-30 | $78.77 | $78.99 | $77.67 | $77.94 | $75.89 | 1,154,856 |
| 2019-04-29 | $79.05 | $79.15 | $78.45 | $78.46 | $76.40 | 582,670 |
| 2019-04-26 | $78.20 | $79.10 | $77.84 | $78.98 | $76.90 | 785,077 |
| 2019-04-25 | $79.04 | $79.25 | $78.20 | $78.37 | $76.31 | 1,076,673 |
| 2019-04-24 | $80.36 | $81.15 | $79.40 | $79.43 | $77.34 | 1,180,542 |
| 2019-04-23 | $78.88 | $80.59 | $78.84 | $80.33 | $78.22 | 1,508,836 |
| 2019-04-22 | $76.76 | $78.85 | $76.08 | $78.68 | $76.61 | 1,103,471 |
| 2019-04-18 | $76.90 | $77.48 | $76.43 | $76.93 | $74.91 | 817,205 |
| 2019-04-17 | $77.50 | $77.52 | $76.52 | $76.77 | $74.75 | 916,207 |
| 2019-04-16 | $76.70 | $77.40 | $76.65 | $77.11 | $75.08 | 795,984 |
| 2019-04-15 | $76.88 | $77.26 | $76.27 | $76.42 | $74.41 | 742,721 |
| 2019-04-12 | $76.85 | $77.33 | $76.68 | $77.00 | $74.97 | 746,633 |
| 2019-04-11 | $75.55 | $76.54 | $75.46 | $76.38 | $74.37 | 798,733 |
| 2019-04-10 | $75.74 | $75.82 | $74.89 | $75.51 | $73.52 | 1,147,265 |
| 2019-04-09 | $76.19 | $76.21 | $75.38 | $75.57 | $73.58 | 987,051 |
| 2019-04-08 | $76.43 | $76.91 | $76.30 | $76.70 | $74.68 | 929,854 |
| 2019-04-05 | $76.52 | $77.06 | $76.25 | $76.71 | $74.69 | 689,510 |
| 2019-04-04 | $76.22 | $76.53 | $75.78 | $76.15 | $74.15 | 914,581 |
| 2019-04-03 | $76.92 | $77.13 | $76.05 | $76.28 | $74.27 | 581,974 |
| 2019-04-02 | $77.10 | $77.10 | $76.03 | $76.59 | $74.57 | 646,109 |
| 2019-04-01 | $75.81 | $77.19 | $75.76 | $77.10 | $75.07 | 1,013,049 |
| 2019-03-29 | $75.49 | $75.81 | $74.83 | $75.19 | $73.21 | 973,479 |
| 2019-03-28 | $73.61 | $75.01 | $73.61 | $74.94 | $72.97 | 1,049,141 |
| 2019-03-27 | $73.75 | $74.32 | $73.24 | $73.43 | $71.50 | 818,715 |
| 2019-03-26 | $73.67 | $74.18 | $72.90 | $73.74 | $71.80 | 648,868 |
| 2019-03-25 | $73.00 | $73.67 | $72.45 | $73.18 | $71.25 | 994,958 |
| 2019-03-22 | $74.13 | $74.39 | $72.80 | $73.07 | $71.15 | 870,579 |
| 2019-03-21 | $73.37 | $75.13 | $73.35 | $74.67 | $72.70 | 847,622 |
| 2019-03-20 | $73.64 | $74.51 | $72.84 | $73.72 | $71.78 | 804,350 |
| 2019-03-19 | $74.79 | $75.16 | $73.63 | $73.75 | $71.81 | 1,228,625 |
| 2019-03-18 | $73.72 | $74.63 | $73.68 | $74.34 | $72.38 | 1,265,536 |
| 2019-03-15 | $73.08 | $74.35 | $73.05 | $73.81 | $71.87 | 2,066,226 |
| 2019-03-14 | $73.13 | $73.46 | $72.85 | $73.08 | $71.16 | 799,066 |
| 2019-03-13 | $73.50 | $73.91 | $72.90 | $73.27 | $71.34 | 1,119,635 |
| 2019-03-12 | $73.22 | $73.82 | $72.96 | $73.06 | $71.14 | 1,009,813 |
| 2019-03-11 | $71.77 | $73.21 | $71.50 | $73.04 | $71.12 | 1,232,875 |
| 2019-03-08 | $71.24 | $72.00 | $70.89 | $71.90 | $70.01 | 1,181,377 |
| 2019-03-07 | $72.05 | $72.45 | $71.39 | $72.11 | $70.21 | 1,609,232 |
| 2019-03-06 | $72.87 | $73.04 | $72.20 | $72.25 | $70.35 | 810,973 |
| 2019-03-05 | $73.85 | $73.85 | $72.92 | $73.00 | $71.08 | 876,899 |
| 2019-03-04 | $74.77 | $74.79 | $73.06 | $73.64 | $71.70 | 1,169,441 |
| 2019-03-01 | $74.52 | $74.64 | $73.38 | $74.01 | $72.06 | 1,253,440 |
| 2019-02-28 | $74.74 | $74.88 | $73.76 | $73.78 | $71.84 | 2,039,420 |
| 2019-02-27 | $74.50 | $74.98 | $74.18 | $74.79 | $72.82 | 1,088,436 |
| 2019-02-26 | $74.91 | $75.24 | $74.51 | $74.79 | $72.82 | 1,536,495 |
| 2019-02-25 | $74.77 | $75.23 | $74.14 | $74.83 | $72.86 | 2,042,362 |
| 2019-02-22 | $74.30 | $74.49 | $73.64 | $74.45 | $72.49 | 1,564,191 |
| 2019-02-21 | $73.48 | $74.33 | $73.34 | $73.76 | $71.82 | 2,356,364 |
| 2019-02-20 | $71.66 | $73.87 | $71.33 | $73.80 | $71.86 | 4,488,134 |
| 2019-02-19 | $68.48 | $71.29 | $68.48 | $71.25 | $69.37 | 2,067,444 |
| 2019-02-15 | $68.41 | $69.06 | $68.07 | $68.72 | $66.91 | 975,998 |
| 2019-02-14 | $67.96 | $68.34 | $67.34 | $67.89 | $66.10 | 1,094,007 |
| 2019-02-13 | $67.85 | $69.00 | $67.55 | $68.43 | $66.46 | 1,911,123 |
| 2019-02-12 | $66.26 | $67.96 | $66.09 | $67.63 | $65.69 | 1,778,557 |
| 2019-02-11 | $65.79 | $66.14 | $65.05 | $65.73 | $63.84 | 1,391,985 |
| 2019-02-08 | $64.76 | $65.89 | $64.11 | $65.73 | $63.84 | 1,716,235 |
| 2019-02-07 | $67.39 | $67.62 | $64.53 | $65.23 | $63.35 | 3,505,174 |
| 2019-02-06 | $66.75 | $68.17 | $65.41 | $68.02 | $66.06 | 3,311,860 |
| 2019-02-05 | $66.44 | $67.26 | $65.93 | $66.73 | $64.81 | 1,546,192 |
| 2019-02-04 | $65.07 | $66.53 | $65.01 | $66.53 | $64.62 | 1,181,207 |
| 2019-02-01 | $64.80 | $65.67 | $64.59 | $65.39 | $63.51 | 1,074,884 |
| 2019-01-31 | $63.94 | $64.83 | $63.70 | $64.80 | $62.94 | 1,766,941 |
| 2019-01-30 | $63.53 | $64.25 | $62.74 | $63.93 | $62.09 | 1,354,855 |
| 2019-01-29 | $63.57 | $63.67 | $62.88 | $62.94 | $61.13 | 1,438,244 |
| 2019-01-28 | $63.09 | $63.54 | $62.58 | $63.11 | $61.30 | 1,034,971 |
| 2019-01-25 | $62.64 | $63.84 | $62.59 | $63.77 | $61.94 | 1,174,036 |
| 2019-01-24 | $61.80 | $62.33 | $61.40 | $62.18 | $60.39 | 858,649 |
| 2019-01-23 | $62.09 | $62.70 | $61.37 | $61.70 | $59.93 | 1,273,623 |
| 2019-01-22 | $61.81 | $62.37 | $61.26 | $61.75 | $59.97 | 1,246,860 |
| 2019-01-18 | $61.53 | $62.84 | $61.21 | $62.51 | $60.71 | 1,836,358 |
| 2019-01-17 | $59.39 | $61.00 | $59.32 | $60.52 | $58.78 | 1,191,704 |
| 2019-01-16 | $59.85 | $60.62 | $59.31 | $59.68 | $57.96 | 1,422,120 |
| 2019-01-15 | $60.35 | $60.58 | $59.51 | $59.96 | $58.24 | 824,166 |
| 2019-01-14 | $59.75 | $60.49 | $59.69 | $60.09 | $58.36 | 1,188,498 |
| 2019-01-11 | $60.06 | $60.65 | $59.78 | $60.47 | $58.73 | 898,946 |
| 2019-01-10 | $59.95 | $60.77 | $59.59 | $60.75 | $59.00 | 839,570 |
| 2019-01-09 | $60.26 | $60.80 | $59.88 | $60.15 | $58.42 | 1,064,977 |
| 2019-01-08 | $60.04 | $60.39 | $59.31 | $59.63 | $57.92 | 932,484 |
| 2019-01-07 | $59.42 | $59.88 | $59.00 | $59.53 | $57.82 | 1,027,178 |
| 2019-01-04 | $58.37 | $60.07 | $58.19 | $59.52 | $57.81 | 1,160,976 |
| 2019-01-03 | $58.34 | $58.48 | $56.94 | $57.30 | $55.65 | 1,116,805 |
| 2019-01-02 | $57.52 | $58.88 | $57.29 | $58.48 | $56.80 | 803,725 |
| 2018-12-31 | $57.68 | $58.47 | $57.58 | $58.46 | $56.78 | 676,119 |
| 2018-12-28 | $58.52 | $58.75 | $57.37 | $57.58 | $55.92 | 1,027,735 |
| 2018-12-27 | $56.51 | $58.34 | $55.99 | $58.34 | $56.66 | 922,534 |
| 2018-12-26 | $55.79 | $57.93 | $55.17 | $57.86 | $56.20 | 963,419 |
| 2018-12-24 | $55.71 | $56.53 | $55.24 | $55.24 | $53.65 | 863,621 |
| 2018-12-21 | $57.07 | $57.88 | $55.56 | $55.92 | $54.31 | 2,280,812 |
| 2018-12-20 | $57.27 | $58.12 | $56.31 | $57.11 | $55.47 | 1,465,732 |
| 2018-12-19 | $57.78 | $59.49 | $56.98 | $57.45 | $55.80 | 1,515,959 |
| 2018-12-18 | $58.43 | $59.19 | $57.47 | $57.70 | $56.04 | 1,618,345 |
| 2018-12-17 | $58.40 | $59.48 | $57.54 | $57.86 | $56.20 | 1,977,145 |
| 2018-12-14 | $58.96 | $59.43 | $58.45 | $58.70 | $57.01 | 983,747 |
| 2018-12-13 | $61.13 | $61.14 | $59.39 | $59.89 | $58.17 | 1,074,296 |
| 2018-12-12 | $61.23 | $62.14 | $60.78 | $60.83 | $59.08 | 1,684,505 |
| 2018-12-11 | $60.22 | $61.15 | $59.48 | $59.89 | $58.17 | 2,900,128 |
| 2018-12-10 | $59.11 | $60.06 | $58.00 | $58.86 | $57.17 | 1,297,969 |
| 2018-12-07 | $61.22 | $62.24 | $59.44 | $59.78 | $58.06 | 1,485,072 |
| 2018-12-06 | $61.66 | $62.37 | $60.05 | $60.92 | $59.17 | 2,806,040 |
| 2018-12-04 | $65.60 | $65.62 | $62.13 | $62.77 | $60.97 | 2,308,169 |
| 2018-12-03 | $66.67 | $68.44 | $65.88 | $65.98 | $64.08 | 1,994,886 |
| 2018-11-30 | $64.98 | $65.97 | $64.71 | $65.67 | $63.78 | 1,943,607 |
| 2018-11-29 | $65.84 | $66.94 | $64.83 | $65.10 | $63.23 | 1,602,371 |
| 2018-11-28 | $64.62 | $66.33 | $63.41 | $66.18 | $64.28 | 1,762,721 |
| 2018-11-27 | $64.81 | $65.48 | $64.17 | $64.69 | $62.83 | 1,657,811 |
| 2018-11-26 | $65.20 | $65.50 | $63.78 | $65.27 | $63.39 | 1,786,204 |
| 2018-11-23 | $64.62 | $65.55 | $64.00 | $64.69 | $62.83 | 1,275,841 |
| 2018-11-21 | $65.58 | $66.85 | $64.82 | $65.21 | $63.34 | 2,477,335 |
| 2018-11-20 | $71.12 | $71.19 | $61.86 | $65.05 | $63.18 | 6,154,717 |
| 2018-11-19 | $74.15 | $74.54 | $72.02 | $72.93 | $70.83 | 2,292,139 |
| 2018-11-16 | $74.63 | $75.24 | $73.88 | $74.18 | $72.05 | 1,767,876 |
| 2018-11-15 | $73.20 | $75.38 | $72.73 | $75.00 | $72.84 | 981,739 |
| 2018-11-14 | $75.24 | $75.40 | $72.73 | $73.31 | $71.20 | 1,722,826 |
| 2018-11-13 | $75.44 | $76.64 | $74.39 | $74.66 | $72.51 | 886,037 |
| 2018-11-12 | $77.21 | $77.31 | $74.95 | $75.10 | $72.94 | 1,253,099 |
| 2018-11-09 | $78.51 | $78.96 | $76.78 | $77.25 | $75.03 | 1,383,645 |
| 2018-11-08 | $81.09 | $82.24 | $79.18 | $79.43 | $77.15 | 1,243,765 |
| 2018-11-07 | $80.00 | $80.96 | $79.27 | $80.92 | $78.59 | 1,286,431 |
| 2018-11-06 | $76.41 | $79.63 | $76.41 | $79.53 | $77.24 | 2,066,748 |
| 2018-11-05 | $75.21 | $77.17 | $74.91 | $76.81 | $74.60 | 1,216,412 |
| 2018-11-02 | $76.15 | $76.80 | $74.79 | $75.14 | $72.98 | 2,199,485 |
| 2018-11-01 | $75.45 | $76.30 | $74.86 | $75.53 | $73.36 | 1,087,351 |
| 2018-10-31 | $75.19 | $77.38 | $75.02 | $75.09 | $72.93 | 1,170,234 |
| 2018-10-30 | $72.27 | $74.27 | $72.16 | $74.14 | $72.01 | 952,363 |
| 2018-10-29 | $75.00 | $75.00 | $71.10 | $72.40 | $70.32 | 1,379,627 |
| 2018-10-26 | $74.02 | $74.90 | $73.14 | $73.91 | $71.79 | 1,214,743 |
| 2018-10-25 | $73.28 | $75.68 | $73.25 | $75.23 | $73.07 | 981,526 |
| 2018-10-24 | $76.16 | $76.16 | $72.42 | $72.53 | $70.44 | 1,402,908 |
| 2018-10-23 | $75.77 | $76.38 | $75.08 | $75.82 | $73.64 | 1,659,890 |
| 2018-10-22 | $77.13 | $77.75 | $75.65 | $77.21 | $74.99 | 2,471,431 |
| 2018-10-19 | $73.25 | $73.47 | $72.13 | $72.28 | $70.20 | 597,197 |
| 2018-10-18 | $73.53 | $74.28 | $72.67 | $73.09 | $70.99 | 691,333 |
| 2018-10-17 | $74.29 | $74.49 | $72.94 | $73.85 | $71.73 | 821,688 |
| 2018-10-16 | $73.45 | $74.44 | $72.63 | $74.33 | $72.19 | 648,100 |
| 2018-10-15 | $72.20 | $73.35 | $72.03 | $72.95 | $70.85 | 849,785 |
| 2018-10-12 | $73.34 | $73.46 | $70.62 | $72.00 | $69.93 | 1,215,776 |
| 2018-10-11 | $72.35 | $74.19 | $70.54 | $72.19 | $70.11 | 1,584,600 |
| 2018-10-10 | $76.68 | $76.68 | $74.17 | $74.27 | $72.13 | 1,057,598 |
| 2018-10-09 | $76.75 | $77.55 | $76.41 | $76.66 | $74.46 | 795,209 |
| 2018-10-08 | $76.18 | $77.24 | $76.00 | $77.08 | $74.86 | 663,326 |
| 2018-10-05 | $77.73 | $77.85 | $76.39 | $76.54 | $74.34 | 954,612 |
| 2018-10-04 | $77.56 | $78.32 | $77.34 | $77.86 | $75.62 | 1,127,077 |
| 2018-10-03 | $77.48 | $77.99 | $77.08 | $77.62 | $75.39 | 712,749 |
| 2018-10-02 | $77.06 | $77.59 | $76.84 | $77.20 | $74.98 | 2,179,772 |
| 2018-10-01 | $76.84 | $77.19 | $76.26 | $77.06 | $74.84 | 1,607,348 |
| 2018-09-28 | $76.55 | $76.98 | $76.21 | $76.50 | $74.30 | 1,465,489 |
| 2018-09-27 | $76.83 | $77.38 | $76.42 | $76.47 | $74.27 | 935,455 |
| 2018-09-26 | $77.29 | $77.61 | $76.55 | $76.98 | $74.62 | 709,021 |
| 2018-09-25 | $77.38 | $77.75 | $77.14 | $77.40 | $75.03 | 895,286 |
| 2018-09-24 | $77.47 | $77.61 | $77.13 | $77.26 | $74.89 | 801,806 |
| 2018-09-21 | $77.04 | $77.80 | $76.80 | $77.61 | $75.23 | 1,772,976 |
| 2018-09-20 | $77.28 | $77.91 | $76.33 | $76.74 | $74.39 | 1,944,350 |
| 2018-09-19 | $76.16 | $77.27 | $76.10 | $76.81 | $74.46 | 810,144 |
| 2018-09-18 | $76.12 | $76.60 | $75.76 | $76.16 | $73.83 | 2,097,034 |
| 2018-09-17 | $75.76 | $76.66 | $75.64 | $75.97 | $73.64 | 1,884,843 |
| 2018-09-14 | $75.21 | $76.12 | $75.04 | $75.78 | $73.46 | 948,146 |
| 2018-09-13 | $75.50 | $75.96 | $74.83 | $75.23 | $72.92 | 957,971 |
| 2018-09-12 | $74.02 | $75.12 | $73.63 | $75.03 | $72.73 | 912,520 |
| 2018-09-11 | $73.55 | $74.68 | $73.55 | $74.19 | $71.92 | 864,428 |
| 2018-09-10 | $74.00 | $74.45 | $73.59 | $73.91 | $71.64 | 1,223,596 |
| 2018-09-07 | $73.40 | $74.24 | $73.08 | $73.62 | $71.36 | 1,027,401 |
| 2018-09-06 | $72.99 | $74.00 | $72.77 | $73.84 | $71.58 | 1,231,581 |
| 2018-09-05 | $71.84 | $72.77 | $71.70 | $72.68 | $70.45 | 766,688 |
| 2018-09-04 | $72.40 | $72.79 | $71.78 | $72.05 | $69.84 | 909,776 |
| 2018-08-31 | $72.64 | $72.95 | $72.37 | $72.69 | $70.46 | 821,550 |
| 2018-08-30 | $73.42 | $73.67 | $72.68 | $72.98 | $70.74 | 491,748 |
| 2018-08-29 | $72.82 | $73.82 | $72.56 | $73.64 | $71.38 | 1,014,916 |
| 2018-08-28 | $73.01 | $73.11 | $72.38 | $72.56 | $70.34 | 1,085,627 |
| 2018-08-27 | $73.04 | $73.36 | $72.74 | $72.81 | $70.58 | 992,533 |
| 2018-08-24 | $72.84 | $72.89 | $72.15 | $72.78 | $70.55 | 727,291 |
| 2018-08-23 | $72.85 | $73.06 | $72.61 | $72.75 | $70.52 | 703,646 |
| 2018-08-22 | $73.11 | $73.33 | $72.64 | $72.97 | $70.73 | 492,558 |
| 2018-08-21 | $73.00 | $73.50 | $72.69 | $73.07 | $70.83 | 648,183 |
| 2018-08-20 | $72.00 | $72.90 | $71.74 | $72.83 | $70.60 | 924,250 |
| 2018-08-17 | $71.19 | $72.08 | $70.99 | $71.86 | $69.66 | 728,940 |
| 2018-08-16 | $71.14 | $71.50 | $70.64 | $71.09 | $68.91 | 653,206 |
| 2018-08-15 | $70.99 | $71.22 | $70.40 | $70.87 | $68.70 | 788,452 |
| 2018-08-14 | $71.31 | $72.11 | $71.07 | $71.61 | $69.42 | 971,568 |
| 2018-08-13 | $71.81 | $72.03 | $71.00 | $71.09 | $68.91 | 1,035,807 |
| 2018-08-10 | $72.08 | $72.31 | $71.42 | $71.88 | $69.68 | 933,350 |
| 2018-08-09 | $72.88 | $73.30 | $72.46 | $72.56 | $70.34 | 1,415,012 |
| 2018-08-08 | $72.23 | $73.15 | $71.76 | $72.88 | $70.65 | 1,392,088 |
| 2018-08-07 | $73.68 | $73.90 | $71.53 | $72.16 | $69.95 | 1,790,008 |
| 2018-08-06 | $70.00 | $73.14 | $68.20 | $72.31 | $70.09 | 4,053,128 |
| 2018-08-03 | $66.27 | $67.63 | $66.27 | $67.09 | $65.03 | 1,165,875 |
| 2018-08-02 | $66.27 | $67.20 | $65.96 | $66.92 | $64.87 | 623,487 |
| 2018-08-01 | $66.93 | $67.53 | $66.61 | $67.05 | $64.85 | 559,415 |
| 2018-07-31 | $67.38 | $67.90 | $66.63 | $67.63 | $65.41 | 689,504 |
| 2018-07-30 | $67.59 | $68.04 | $66.94 | $66.98 | $64.78 | 889,837 |
| 2018-07-27 | $67.84 | $68.00 | $67.05 | $67.26 | $65.05 | 776,988 |
| 2018-07-26 | $67.04 | $68.02 | $66.78 | $67.63 | $65.41 | 577,422 |
| 2018-07-25 | $66.89 | $67.15 | $65.66 | $67.10 | $64.90 | 1,161,670 |
| 2018-07-24 | $66.60 | $67.21 | $66.33 | $67.08 | $64.88 | 950,570 |
| 2018-07-23 | $65.85 | $66.56 | $65.63 | $66.12 | $63.95 | 946,731 |
| 2018-07-20 | $66.55 | $66.58 | $66.02 | $66.09 | $63.92 | 541,509 |
| 2018-07-19 | $66.53 | $67.07 | $65.98 | $66.84 | $64.65 | 424,150 |
| 2018-07-18 | $65.92 | $67.03 | $65.87 | $66.89 | $64.69 | 1,069,844 |
| 2018-07-17 | $65.08 | $66.18 | $65.05 | $66.00 | $63.83 | 757,635 |
| 2018-07-16 | $66.19 | $66.35 | $65.14 | $65.45 | $63.30 | 649,684 |
| 2018-07-13 | $65.59 | $66.50 | $65.34 | $66.32 | $64.14 | 584,085 |
| 2018-07-12 | $65.72 | $65.91 | $65.09 | $65.59 | $63.44 | 858,735 |
| 2018-07-11 | $65.69 | $66.14 | $65.36 | $65.40 | $63.25 | 922,349 |
| 2018-07-10 | $65.93 | $66.58 | $65.69 | $66.51 | $64.33 | 1,200,156 |
| 2018-07-09 | $65.42 | $66.07 | $65.35 | $66.00 | $63.83 | 1,085,465 |
| 2018-07-06 | $64.26 | $65.37 | $64.16 | $65.04 | $62.91 | 1,241,288 |
| 2018-07-05 | $63.55 | $64.70 | $63.24 | $64.46 | $62.34 | 1,571,947 |
| 2018-07-03 | $64.38 | $64.68 | $62.90 | $63.01 | $60.94 | 480,202 |
| 2018-07-02 | $62.87 | $64.09 | $62.79 | $64.00 | $61.90 | 1,005,517 |
| 2018-06-29 | $63.76 | $64.72 | $63.46 | $63.49 | $61.41 | 713,065 |
| 2018-06-28 | $63.45 | $63.67 | $62.64 | $63.40 | $61.32 | 597,652 |
| 2018-06-27 | $63.94 | $64.85 | $63.57 | $63.60 | $61.51 | 1,179,569 |
| 2018-06-26 | $63.75 | $64.09 | $63.26 | $63.82 | $61.73 | 809,057 |
| 2018-06-25 | $64.35 | $64.46 | $62.79 | $63.50 | $61.42 | 881,038 |
| 2018-06-22 | $65.21 | $65.54 | $64.54 | $64.80 | $62.67 | 935,623 |
| 2018-06-21 | $65.37 | $65.56 | $64.35 | $64.55 | $62.43 | 517,296 |
| 2018-06-20 | $65.04 | $65.78 | $64.43 | $65.60 | $63.45 | 773,431 |
| 2018-06-19 | $64.67 | $64.96 | $63.73 | $64.80 | $62.67 | 875,539 |
| 2018-06-18 | $64.16 | $65.53 | $64.00 | $65.50 | $63.35 | 884,811 |
| 2018-06-15 | $64.94 | $64.94 | $63.45 | $64.55 | $62.43 | 1,417,248 |
| 2018-06-14 | $65.78 | $65.87 | $65.00 | $65.35 | $63.21 | 801,677 |
| 2018-06-13 | $66.16 | $66.18 | $65.50 | $65.52 | $63.37 | 810,848 |
| 2018-06-12 | $66.37 | $66.72 | $66.01 | $66.18 | $64.01 | 1,075,063 |
| 2018-06-11 | $66.50 | $66.60 | $66.05 | $66.32 | $64.14 | 848,937 |
| 2018-06-08 | $66.23 | $66.61 | $65.76 | $66.60 | $64.41 | 1,219,477 |
| 2018-06-07 | $66.39 | $66.46 | $65.65 | $66.05 | $63.88 | 1,243,151 |
| 2018-06-06 | $66.51 | $66.51 | $65.31 | $66.26 | $64.09 | 1,147,931 |
| 2018-06-05 | $65.95 | $66.42 | $65.63 | $66.40 | $64.22 | 3,900,688 |
| 2018-06-04 | $65.97 | $66.60 | $65.60 | $65.86 | $63.70 | 784,468 |
| 2018-06-01 | $65.29 | $66.06 | $64.98 | $65.41 | $63.26 | 1,027,048 |
| 2018-05-31 | $64.70 | $65.02 | $64.10 | $64.80 | $62.67 | 1,958,485 |
| 2018-05-30 | $63.70 | $64.87 | $63.33 | $64.84 | $62.71 | 1,388,742 |
| 2018-05-29 | $62.73 | $63.67 | $62.61 | $63.30 | $61.22 | 1,219,881 |
| 2018-05-25 | $62.96 | $63.40 | $62.93 | $63.33 | $61.25 | 590,708 |
| 2018-05-24 | $63.48 | $63.83 | $62.82 | $63.46 | $61.38 | 790,367 |
| 2018-05-23 | $63.19 | $63.52 | $62.74 | $63.46 | $61.38 | 828,432 |
| 2018-05-22 | $63.65 | $64.35 | $63.65 | $63.70 | $61.61 | 1,143,810 |
| 2018-05-21 | $64.00 | $64.81 | $63.92 | $64.23 | $62.12 | 987,428 |
| 2018-05-18 | $63.96 | $64.21 | $63.65 | $63.74 | $61.65 | 1,704,126 |
| 2018-05-17 | $63.24 | $64.06 | $62.86 | $63.96 | $61.86 | 730,225 |
| 2018-05-16 | $62.63 | $63.85 | $62.48 | $63.48 | $61.25 | 1,220,072 |
| 2018-05-15 | $62.66 | $62.93 | $62.30 | $62.69 | $60.49 | 1,457,217 |
| 2018-05-14 | $63.58 | $63.70 | $62.59 | $62.99 | $60.78 | 1,180,245 |
| 2018-05-11 | $64.60 | $64.85 | $63.42 | $63.55 | $61.32 | 1,153,667 |
| 2018-05-10 | $63.00 | $63.95 | $62.70 | $63.76 | $61.52 | 1,674,579 |
| 2018-05-09 | $63.21 | $63.41 | $62.30 | $62.86 | $60.65 | 2,177,747 |
| 2018-05-08 | $59.94 | $62.31 | $59.79 | $62.10 | $59.92 | 3,071,707 |
| 2018-05-07 | $56.93 | $57.14 | $56.25 | $56.71 | $54.72 | 1,950,471 |
| 2018-05-04 | $56.21 | $56.98 | $55.21 | $56.84 | $54.85 | 1,731,780 |
| 2018-05-03 | $57.68 | $57.76 | $56.09 | $57.15 | $55.15 | 1,162,145 |
| 2018-05-02 | $58.44 | $58.46 | $57.67 | $57.73 | $55.70 | 646,945 |
| 2018-05-01 | $58.04 | $58.47 | $57.34 | $58.39 | $56.34 | 626,912 |
| 2018-04-30 | $58.85 | $59.20 | $58.08 | $58.09 | $56.05 | 759,017 |
| 2018-04-27 | $58.06 | $58.89 | $57.76 | $58.80 | $56.74 | 767,120 |
| 2018-04-26 | $58.82 | $58.82 | $57.63 | $58.21 | $56.17 | 626,188 |
| 2018-04-25 | $59.07 | $59.36 | $58.31 | $58.64 | $56.58 | 844,205 |
| 2018-04-24 | $60.56 | $61.15 | $58.70 | $59.09 | $57.02 | 754,068 |
| 2018-04-23 | $60.07 | $60.84 | $59.93 | $60.46 | $58.34 | 1,227,784 |
| 2018-04-20 | $60.43 | $60.69 | $59.43 | $60.00 | $57.90 | 780,113 |
| 2018-04-19 | $60.58 | $60.99 | $60.19 | $60.50 | $58.38 | 619,089 |
| 2018-04-18 | $60.67 | $61.00 | $60.40 | $60.56 | $58.44 | 855,411 |
| 2018-04-17 | $60.23 | $60.60 | $60.04 | $60.24 | $58.13 | 727,760 |
| 2018-04-16 | $59.69 | $59.97 | $59.28 | $59.72 | $57.62 | 588,499 |
| 2018-04-13 | $59.92 | $59.92 | $58.87 | $59.27 | $57.19 | 461,065 |
| 2018-04-12 | $59.97 | $60.22 | $59.35 | $59.46 | $57.37 | 534,335 |
| 2018-04-11 | $58.88 | $59.87 | $58.78 | $59.52 | $57.43 | 737,098 |
| 2018-04-10 | $59.26 | $59.75 | $58.85 | $59.44 | $57.35 | 1,067,652 |
| 2018-04-09 | $58.63 | $59.53 | $58.26 | $58.32 | $56.27 | 898,970 |
| 2018-04-06 | $59.40 | $59.51 | $57.34 | $58.01 | $55.97 | 1,144,446 |
| 2018-04-05 | $60.52 | $60.69 | $59.64 | $59.87 | $57.77 | 1,589,351 |
| 2018-04-04 | $57.59 | $60.37 | $57.55 | $60.18 | $58.07 | 1,652,879 |
| 2018-04-03 | $57.96 | $58.68 | $57.40 | $58.55 | $56.50 | 1,027,230 |
| 2018-04-02 | $58.83 | $58.89 | $56.70 | $57.72 | $55.70 | 1,376,858 |
| 2018-03-29 | $58.00 | $59.52 | $57.71 | $59.15 | $57.07 | 1,408,755 |
| 2018-03-28 | $56.89 | $57.48 | $56.40 | $56.87 | $54.87 | 1,825,020 |
| 2018-03-27 | $57.78 | $57.78 | $55.88 | $56.23 | $54.26 | 2,261,699 |
| 2018-03-26 | $57.96 | $59.47 | $56.25 | $57.78 | $55.75 | 2,318,820 |
| 2018-03-23 | $57.72 | $57.72 | $55.42 | $55.57 | $53.62 | 1,401,388 |
| 2018-03-22 | $59.76 | $59.85 | $57.61 | $57.66 | $55.64 | 961,095 |
| 2018-03-21 | $60.07 | $61.17 | $59.90 | $60.53 | $58.41 | 620,831 |
| 2018-03-20 | $60.19 | $60.68 | $59.99 | $60.13 | $58.02 | 887,251 |
| 2018-03-19 | $60.61 | $60.68 | $59.36 | $59.91 | $57.81 | 1,269,751 |
| 2018-03-16 | $60.00 | $61.05 | $59.89 | $60.95 | $58.81 | 1,936,861 |
| 2018-03-15 | $59.95 | $60.69 | $59.70 | $59.94 | $57.84 | 1,200,167 |
| 2018-03-14 | $60.33 | $61.00 | $59.64 | $59.78 | $57.68 | 1,516,251 |
| 2018-03-13 | $60.61 | $61.36 | $59.89 | $60.11 | $58.00 | 832,475 |
| 2018-03-12 | $60.79 | $60.79 | $59.84 | $60.43 | $58.31 | 990,954 |
| 2018-03-09 | $60.29 | $60.89 | $59.87 | $60.80 | $58.67 | 1,016,143 |
| 2018-03-08 | $60.46 | $60.52 | $59.11 | $59.61 | $57.52 | 963,449 |
| 2018-03-07 | $59.48 | $60.36 | $59.27 | $60.19 | $58.08 | 910,383 |
| 2018-03-06 | $60.26 | $60.60 | $59.92 | $60.20 | $58.09 | 1,227,322 |
| 2018-03-05 | $59.52 | $60.62 | $59.28 | $60.11 | $58.00 | 1,179,896 |
| 2018-03-02 | $58.56 | $60.16 | $58.29 | $60.04 | $57.93 | 1,569,448 |
| 2018-03-01 | $60.91 | $61.04 | $59.17 | $59.34 | $57.26 | 1,656,937 |
| 2018-02-28 | $62.18 | $62.62 | $61.05 | $61.06 | $58.92 | 2,224,211 |
| 2018-02-27 | $62.92 | $63.64 | $61.72 | $61.74 | $59.57 | 2,077,899 |
| 2018-02-26 | $62.68 | $63.25 | $61.89 | $63.01 | $60.80 | 951,438 |
| 2018-02-23 | $62.91 | $63.26 | $61.24 | $62.35 | $60.16 | 1,873,713 |
| 2018-02-22 | $62.48 | $63.84 | $62.08 | $62.60 | $60.40 | 994,848 |
| 2018-02-21 | $62.40 | $63.51 | $62.05 | $62.06 | $59.88 | 1,298,125 |
| 2018-02-20 | $62.76 | $63.48 | $62.11 | $62.47 | $60.28 | 982,934 |
| 2018-02-16 | $63.40 | $64.30 | $63.14 | $63.19 | $60.97 | 1,436,600 |
| 2018-02-15 | $64.00 | $64.11 | $62.77 | $63.71 | $61.48 | 1,508,470 |
| 2018-02-14 | $61.58 | $63.78 | $61.32 | $63.66 | $61.28 | 1,668,965 |
| 2018-02-13 | $62.45 | $63.01 | $61.48 | $62.27 | $59.94 | 1,327,143 |
| 2018-02-12 | $62.99 | $63.90 | $61.47 | $63.09 | $60.73 | 2,032,904 |
| 2018-02-09 | $63.66 | $63.66 | $60.35 | $62.23 | $59.91 | 2,028,297 |
| 2018-02-08 | $66.14 | $66.26 | $62.81 | $62.82 | $60.47 | 3,531,468 |
| 2018-02-07 | $64.10 | $67.10 | $62.92 | $66.01 | $63.54 | 2,075,020 |
| 2018-02-06 | $59.45 | $65.00 | $56.55 | $64.14 | $61.74 | 2,536,584 |
| 2018-02-05 | $66.21 | $66.83 | $63.06 | $63.15 | $60.79 | 1,802,880 |
| 2018-02-02 | $69.62 | $69.68 | $66.71 | $67.12 | $64.61 | 1,036,324 |
| 2018-02-01 | $69.09 | $70.19 | $68.52 | $70.02 | $67.40 | 812,427 |
| 2018-01-31 | $70.79 | $70.99 | $69.01 | $69.46 | $66.87 | 886,478 |
| 2018-01-30 | $70.67 | $71.02 | $68.53 | $69.70 | $67.10 | 1,151,130 |
| 2018-01-29 | $71.00 | $72.18 | $70.52 | $71.05 | $68.40 | 1,436,011 |
| 2018-01-26 | $70.04 | $70.13 | $69.32 | $69.95 | $67.34 | 736,776 |
| 2018-01-25 | $70.62 | $70.79 | $69.40 | $69.86 | $67.25 | 576,905 |
| 2018-01-24 | $70.30 | $70.90 | $69.83 | $70.24 | $67.62 | 725,260 |
| 2018-01-23 | $70.15 | $70.40 | $69.52 | $69.88 | $67.27 | 633,618 |
| 2018-01-22 | $69.71 | $70.47 | $69.47 | $70.23 | $67.61 | 973,619 |
| 2018-01-19 | $69.43 | $69.99 | $68.77 | $69.95 | $67.34 | 914,268 |
| 2018-01-18 | $69.90 | $70.05 | $69.25 | $69.39 | $66.80 | 724,481 |
| 2018-01-17 | $69.79 | $69.90 | $69.09 | $69.58 | $66.98 | 649,663 |
| 2018-01-16 | $70.00 | $70.35 | $69.25 | $69.42 | $66.83 | 1,394,162 |
| 2018-01-12 | $69.86 | $69.86 | $69.27 | $69.56 | $66.96 | 1,177,057 |
| 2018-01-11 | $68.13 | $69.52 | $67.95 | $69.50 | $66.90 | 1,234,920 |
| 2018-01-10 | $67.79 | $68.19 | $67.26 | $67.81 | $65.28 | 735,285 |
| 2018-01-09 | $68.07 | $68.52 | $67.47 | $67.71 | $65.18 | 898,209 |
| 2018-01-08 | $68.00 | $68.16 | $67.34 | $67.96 | $65.42 | 962,316 |
| 2018-01-05 | $68.01 | $68.31 | $67.37 | $68.14 | $65.60 | 1,055,913 |
| 2018-01-04 | $67.50 | $68.00 | $66.97 | $67.79 | $65.26 | 1,364,036 |
| 2018-01-03 | $67.00 | $67.45 | $66.76 | $67.10 | $64.59 | 1,066,551 |
| 2018-01-02 | $66.50 | $67.34 | $66.25 | $66.87 | $64.37 | 1,049,839 |
| 2017-12-29 | $66.57 | $66.81 | $65.94 | $65.96 | $63.50 | 518,102 |
| 2017-12-28 | $66.61 | $66.75 | $66.14 | $66.57 | $64.08 | 506,720 |
| 2017-12-27 | $66.27 | $66.31 | $65.60 | $66.28 | $63.80 | 721,599 |
| 2017-12-26 | $65.94 | $66.40 | $65.16 | $66.05 | $63.58 | 733,698 |
| 2017-12-22 | $66.90 | $66.90 | $66.01 | $66.28 | $63.80 | 490,977 |
| 2017-12-21 | $66.74 | $66.81 | $66.06 | $66.48 | $64.00 | 729,950 |
| 2017-12-20 | $66.95 | $67.03 | $66.37 | $66.39 | $63.91 | 878,087 |
| 2017-12-19 | $66.63 | $67.01 | $66.34 | $66.39 | $63.91 | 919,098 |
| 2017-12-18 | $66.43 | $67.20 | $66.30 | $66.74 | $64.25 | 1,098,383 |
| 2017-12-15 | $66.43 | $67.18 | $65.93 | $66.19 | $63.72 | 1,631,463 |
| 2017-12-14 | $67.06 | $67.12 | $65.90 | $66.13 | $63.66 | 1,189,625 |
| 2017-12-13 | $68.63 | $69.35 | $67.92 | $68.16 | $65.61 | 895,474 |
| 2017-12-12 | $68.46 | $68.95 | $68.20 | $68.39 | $65.84 | 693,212 |
| 2017-12-11 | $68.44 | $68.57 | $67.83 | $68.38 | $65.83 | 697,423 |
| 2017-12-08 | $68.00 | $68.69 | $67.56 | $68.51 | $65.95 | 848,015 |
| 2017-12-07 | $68.97 | $68.97 | $67.49 | $67.69 | $65.16 | 1,041,237 |
| 2017-12-06 | $66.36 | $68.12 | $66.31 | $67.69 | $65.16 | 1,232,856 |
| 2017-12-05 | $66.85 | $66.89 | $66.04 | $66.46 | $63.98 | 793,116 |
| 2017-12-04 | $66.30 | $67.69 | $66.12 | $66.69 | $64.20 | 1,092,559 |
| 2017-12-01 | $65.87 | $65.99 | $63.88 | $65.46 | $63.02 | 733,566 |
| 2017-11-30 | $65.01 | $66.20 | $64.67 | $65.63 | $63.18 | 1,024,853 |
| 2017-11-29 | $64.46 | $65.34 | $64.12 | $64.83 | $62.41 | 764,774 |
| 2017-11-28 | $63.39 | $64.75 | $62.73 | $64.56 | $62.15 | 1,482,206 |
| 2017-11-27 | $63.33 | $63.90 | $62.89 | $63.32 | $60.96 | 903,060 |
| 2017-11-24 | $64.81 | $64.81 | $63.03 | $63.29 | $60.93 | 619,304 |
| 2017-11-22 | $65.55 | $65.80 | $64.28 | $64.78 | $62.36 | 862,176 |
| 2017-11-21 | $62.06 | $65.29 | $61.41 | $64.86 | $62.44 | 1,894,717 |
| 2017-11-20 | $58.61 | $59.78 | $58.54 | $59.34 | $57.12 | 673,093 |
| 2017-11-17 | $58.26 | $58.86 | $58.23 | $58.63 | $56.44 | 389,168 |
| 2017-11-16 | $57.55 | $58.43 | $57.32 | $58.43 | $56.25 | 538,846 |
| 2017-11-15 | $57.49 | $57.97 | $57.21 | $57.35 | $55.21 | 434,134 |
| 2017-11-14 | $59.42 | $59.43 | $57.81 | $57.94 | $55.78 | 560,308 |
| 2017-11-13 | $59.33 | $59.83 | $58.88 | $59.82 | $57.59 | 483,311 |
| 2017-11-10 | $60.04 | $60.30 | $59.73 | $60.03 | $57.79 | 617,449 |
| 2017-11-09 | $60.64 | $60.64 | $59.68 | $60.28 | $58.03 | 497,614 |
| 2017-11-08 | $60.77 | $61.14 | $60.17 | $61.12 | $58.84 | 529,519 |
| 2017-11-07 | $61.20 | $61.33 | $60.70 | $60.93 | $58.65 | 825,431 |
| 2017-11-06 | $59.25 | $61.18 | $59.16 | $61.11 | $58.83 | 792,444 |
| 2017-11-03 | $58.63 | $59.43 | $58.19 | $59.29 | $57.08 | 589,666 |
| 2017-11-02 | $58.20 | $58.93 | $58.04 | $58.74 | $56.55 | 366,837 |
| 2017-11-01 | $58.38 | $58.87 | $58.12 | $58.29 | $56.11 | 516,074 |
| 2017-10-31 | $58.60 | $58.84 | $58.17 | $58.21 | $56.04 | 561,355 |
| 2017-10-30 | $58.34 | $58.86 | $58.34 | $58.46 | $56.28 | 395,824 |
| 2017-10-27 | $58.49 | $59.00 | $58.42 | $58.71 | $56.52 | 338,078 |
| 2017-10-26 | $58.00 | $58.92 | $58.00 | $58.73 | $56.54 | 391,329 |
| 2017-10-25 | $58.56 | $58.69 | $57.57 | $58.09 | $55.92 | 359,205 |
| 2017-10-24 | $58.35 | $58.91 | $58.35 | $58.59 | $56.40 | 569,586 |
| 2017-10-23 | $58.75 | $59.06 | $58.21 | $58.34 | $56.16 | 375,985 |
| 2017-10-20 | $58.67 | $58.86 | $58.46 | $58.82 | $56.62 | 351,357 |
| 2017-10-19 | $57.93 | $58.35 | $57.93 | $58.30 | $56.12 | 396,673 |
| 2017-10-18 | $58.23 | $58.53 | $58.15 | $58.17 | $56.00 | 506,160 |
| 2017-10-17 | $58.91 | $58.96 | $58.08 | $58.23 | $56.06 | 499,391 |
| 2017-10-16 | $59.01 | $59.27 | $58.73 | $59.00 | $56.80 | 488,560 |
| 2017-10-13 | $58.77 | $58.77 | $58.40 | $58.55 | $56.36 | 571,425 |
| 2017-10-12 | $57.82 | $58.60 | $57.78 | $58.52 | $56.33 | 508,042 |
| 2017-10-11 | $58.37 | $58.37 | $57.80 | $58.01 | $55.70 | 605,124 |
| 2017-10-10 | $58.96 | $58.96 | $58.17 | $58.36 | $56.04 | 437,663 |
| 2017-10-09 | $58.91 | $59.05 | $58.13 | $58.38 | $56.06 | 552,056 |
| 2017-10-06 | $58.51 | $58.98 | $58.24 | $58.96 | $56.61 | 432,951 |
| 2017-10-05 | $58.80 | $59.13 | $58.53 | $58.79 | $56.45 | 452,077 |
| 2017-10-04 | $58.43 | $58.82 | $58.12 | $58.60 | $56.27 | 678,920 |
| 2017-10-03 | $58.85 | $58.98 | $57.99 | $58.44 | $56.11 | 629,619 |
| 2017-10-02 | $58.14 | $58.79 | $57.93 | $58.79 | $56.45 | 529,850 |
| 2017-09-29 | $58.18 | $58.30 | $57.67 | $58.27 | $55.95 | 586,845 |
| 2017-09-28 | $58.28 | $58.46 | $57.58 | $58.17 | $55.85 | 667,989 |
| 2017-09-27 | $58.50 | $58.51 | $57.90 | $58.34 | $56.02 | 556,835 |
| 2017-09-26 | $58.31 | $58.49 | $57.82 | $58.30 | $55.98 | 577,692 |
| 2017-09-25 | $57.52 | $58.44 | $57.51 | $58.26 | $55.94 | 588,088 |
| 2017-09-22 | $57.40 | $57.63 | $56.88 | $57.54 | $55.25 | 814,874 |
| 2017-09-21 | $57.83 | $57.96 | $57.38 | $57.41 | $55.12 | 599,613 |
| 2017-09-20 | $57.00 | $57.76 | $56.95 | $57.72 | $55.42 | 708,917 |
| 2017-09-19 | $56.86 | $57.01 | $56.61 | $56.85 | $54.59 | 619,980 |
| 2017-09-18 | $56.03 | $56.88 | $55.85 | $56.76 | $54.50 | 885,092 |
| 2017-09-15 | $55.70 | $56.45 | $55.61 | $55.95 | $53.72 | 986,294 |
| 2017-09-14 | $55.80 | $56.15 | $55.66 | $55.79 | $53.57 | 441,824 |
| 2017-09-13 | $55.79 | $56.40 | $55.67 | $55.98 | $53.75 | 582,588 |
| 2017-09-12 | $55.20 | $56.18 | $55.17 | $55.93 | $53.70 | 612,673 |
| 2017-09-11 | $55.00 | $55.19 | $54.60 | $54.89 | $52.70 | 1,269,573 |
| 2017-09-08 | $54.36 | $55.00 | $53.94 | $54.63 | $52.46 | 597,819 |
| 2017-09-07 | $54.52 | $54.65 | $53.85 | $54.44 | $52.27 | 927,454 |
| 2017-09-06 | $54.57 | $54.83 | $54.22 | $54.49 | $52.32 | 605,425 |
| 2017-09-05 | $55.25 | $55.36 | $54.00 | $54.38 | $52.22 | 1,206,960 |
| 2017-09-01 | $54.74 | $55.44 | $54.63 | $55.13 | $52.94 | 802,151 |
| 2017-08-31 | $54.01 | $54.62 | $53.75 | $54.49 | $52.32 | 821,528 |
| 2017-08-30 | $53.10 | $53.96 | $52.54 | $53.75 | $51.61 | 593,862 |
| 2017-08-29 | $51.96 | $53.38 | $51.96 | $53.17 | $51.05 | 1,014,165 |
| 2017-08-28 | $52.31 | $52.44 | $51.82 | $52.23 | $50.15 | 809,561 |
| 2017-08-25 | $51.65 | $52.20 | $51.45 | $51.94 | $49.87 | 590,655 |
| 2017-08-24 | $51.43 | $51.70 | $51.24 | $51.33 | $49.29 | 778,846 |
| 2017-08-23 | $50.60 | $51.56 | $50.41 | $51.33 | $49.29 | 1,047,215 |
| 2017-08-22 | $49.72 | $50.96 | $49.60 | $50.87 | $48.84 | 1,476,869 |
| 2017-08-21 | $49.86 | $49.87 | $49.31 | $49.58 | $47.61 | 817,226 |
| 2017-08-18 | $50.04 | $50.60 | $49.71 | $49.85 | $47.87 | 935,898 |
| 2017-08-17 | $50.89 | $51.33 | $50.21 | $50.25 | $48.25 | 824,008 |
| 2017-08-16 | $51.80 | $52.12 | $50.97 | $51.05 | $49.02 | 734,343 |
| 2017-08-15 | $52.59 | $52.69 | $51.55 | $51.57 | $49.52 | 820,303 |
| 2017-08-14 | $53.14 | $53.36 | $52.69 | $52.73 | $50.63 | 532,847 |
| 2017-08-11 | $52.47 | $53.00 | $52.36 | $52.58 | $50.49 | 1,007,287 |
| 2017-08-10 | $53.85 | $54.62 | $52.63 | $52.68 | $50.58 | 1,259,134 |
| 2017-08-09 | $53.74 | $54.27 | $53.33 | $54.22 | $52.06 | 922,416 |
| 2017-08-08 | $53.30 | $54.99 | $52.61 | $54.12 | $51.97 | 1,493,089 |
| 2017-08-07 | $52.34 | $52.69 | $52.10 | $52.31 | $50.23 | 905,125 |
| 2017-08-04 | $52.67 | $52.93 | $52.01 | $52.48 | $50.39 | 908,218 |
| 2017-08-03 | $52.84 | $53.11 | $51.85 | $52.67 | $50.57 | 1,657,906 |
| 2017-08-02 | $52.97 | $54.50 | $52.79 | $53.35 | $51.23 | 2,135,345 |
| 2017-08-01 | $52.99 | $53.42 | $52.56 | $53.25 | $50.99 | 738,286 |
| 2017-07-31 | $52.63 | $53.22 | $52.32 | $52.72 | $50.48 | 610,547 |
| 2017-07-28 | $52.89 | $53.07 | $52.09 | $52.39 | $50.16 | 604,865 |
| 2017-07-27 | $52.84 | $53.10 | $52.59 | $53.06 | $50.80 | 443,817 |
| 2017-07-26 | $53.11 | $53.25 | $52.22 | $52.80 | $50.56 | 441,615 |
| 2017-07-25 | $52.67 | $53.42 | $52.53 | $52.99 | $50.74 | 410,204 |
| 2017-07-24 | $52.00 | $52.28 | $51.35 | $52.17 | $49.95 | 799,467 |
| 2017-07-21 | $52.44 | $52.54 | $51.96 | $52.30 | $50.08 | 568,233 |
| 2017-07-20 | $53.43 | $53.50 | $52.44 | $52.54 | $50.31 | 196,864 |
| 2017-07-19 | $52.52 | $53.47 | $52.40 | $53.43 | $51.16 | 580,300 |
| 2017-07-18 | $54.09 | $54.10 | $52.09 | $52.40 | $50.17 | 1,176,110 |
| 2017-07-17 | $54.33 | $54.87 | $54.02 | $54.50 | $52.18 | 575,157 |
| 2017-07-14 | $54.37 | $54.68 | $54.18 | $54.37 | $52.06 | 456,216 |
| 2017-07-13 | $54.72 | $54.73 | $54.16 | $54.24 | $51.93 | 705,540 |
| 2017-07-12 | $55.11 | $55.59 | $54.52 | $54.68 | $52.36 | 527,609 |
| 2017-07-11 | $54.79 | $54.79 | $53.98 | $54.60 | $52.28 | 774,341 |
| 2017-07-10 | $54.67 | $55.35 | $54.38 | $54.78 | $52.45 | 1,153,051 |
| 2017-07-07 | $54.24 | $55.00 | $53.83 | $54.82 | $52.49 | 654,284 |
| 2017-07-06 | $54.80 | $55.28 | $54.01 | $54.17 | $51.87 | 1,043,134 |
| 2017-07-05 | $55.05 | $55.05 | $54.30 | $54.86 | $52.53 | 925,899 |
| 2017-07-03 | $54.64 | $55.50 | $54.48 | $55.15 | $52.81 | 348,218 |
| 2017-06-30 | $53.84 | $54.69 | $53.69 | $54.39 | $52.08 | 895,668 |
| 2017-06-29 | $54.39 | $54.57 | $53.14 | $53.56 | $51.28 | 965,814 |
| 2017-06-28 | $54.00 | $54.86 | $54.00 | $54.21 | $51.91 | 727,490 |
| 2017-06-27 | $53.60 | $54.49 | $53.37 | $53.53 | $51.25 | 539,491 |
| 2017-06-26 | $52.99 | $53.82 | $52.68 | $53.55 | $51.27 | 426,073 |
| 2017-06-23 | $52.66 | $52.89 | $52.29 | $52.81 | $50.57 | 821,677 |
| 2017-06-22 | $52.57 | $52.91 | $52.11 | $52.66 | $50.42 | 492,966 |
| 2017-06-21 | $53.59 | $53.67 | $52.43 | $52.49 | $50.26 | 808,586 |
| 2017-06-20 | $53.92 | $54.28 | $53.32 | $53.45 | $51.18 | 608,530 |
| 2017-06-19 | $53.94 | $54.48 | $53.65 | $54.20 | $51.90 | 1,122,883 |
| 2017-06-16 | $53.67 | $53.90 | $53.35 | $53.82 | $51.53 | 784,206 |
| 2017-06-15 | $54.03 | $54.75 | $53.46 | $53.80 | $51.51 | 620,212 |
| 2017-06-14 | $55.00 | $55.42 | $54.22 | $54.59 | $52.27 | 568,828 |
| 2017-06-13 | $55.06 | $55.66 | $54.72 | $55.00 | $52.66 | 672,075 |
| 2017-06-12 | $54.87 | $55.29 | $54.23 | $55.01 | $52.67 | 1,320,124 |
| 2017-06-09 | $52.90 | $55.12 | $52.62 | $54.95 | $52.61 | 1,162,412 |
| 2017-06-08 | $51.93 | $52.99 | $51.78 | $52.91 | $50.66 | 993,864 |
| 2017-06-07 | $52.12 | $52.30 | $51.62 | $52.00 | $49.79 | 1,128,882 |
| 2017-06-06 | $52.13 | $52.35 | $51.68 | $52.09 | $49.88 | 934,368 |
| 2017-06-05 | $53.13 | $53.29 | $52.25 | $52.31 | $50.09 | 1,116,288 |
| 2017-06-02 | $53.32 | $53.56 | $52.86 | $53.20 | $50.94 | 1,006,811 |
| 2017-06-01 | $52.56 | $53.33 | $52.12 | $53.21 | $50.95 | 638,647 |
| 2017-05-31 | $52.63 | $52.66 | $52.01 | $52.42 | $50.19 | 1,485,086 |
| 2017-05-30 | $52.49 | $52.83 | $52.27 | $52.63 | $50.39 | 693,110 |
| 2017-05-26 | $52.52 | $52.87 | $52.40 | $52.66 | $50.42 | 682,798 |
| 2017-05-25 | $53.18 | $53.20 | $52.46 | $52.59 | $50.35 | 840,952 |
| 2017-05-24 | $53.06 | $53.31 | $52.50 | $52.94 | $50.69 | 1,140,182 |
| 2017-05-23 | $53.01 | $53.26 | $52.69 | $53.18 | $50.92 | 584,445 |
| 2017-05-22 | $53.39 | $53.75 | $52.64 | $52.88 | $50.63 | 947,772 |
| 2017-05-19 | $51.87 | $53.30 | $51.77 | $53.01 | $50.76 | 1,382,171 |
| 2017-05-18 | $51.80 | $52.09 | $50.53 | $51.40 | $49.22 | 1,348,138 |
| 2017-05-17 | $51.76 | $52.12 | $50.98 | $51.71 | $49.51 | 1,426,622 |
| 2017-05-16 | $52.91 | $52.99 | $52.25 | $52.60 | $50.22 | 986,115 |
| 2017-05-15 | $53.24 | $53.54 | $52.68 | $52.82 | $50.43 | 1,137,115 |
| 2017-05-12 | $54.30 | $54.33 | $52.71 | $52.75 | $50.36 | 955,503 |
| 2017-05-11 | $54.50 | $55.05 | $54.10 | $54.56 | $52.09 | 942,871 |
| 2017-05-10 | $55.89 | $55.92 | $54.30 | $54.56 | $52.09 | 1,587,557 |
| 2017-05-09 | $55.21 | $55.97 | $53.78 | $55.92 | $53.39 | 1,170,341 |
| 2017-05-08 | $54.75 | $55.15 | $54.39 | $54.71 | $52.23 | 1,144,024 |
| 2017-05-05 | $54.38 | $54.66 | $52.88 | $54.66 | $52.19 | 1,356,997 |
| 2017-05-04 | $54.56 | $54.96 | $54.37 | $54.78 | $52.30 | 701,135 |
| 2017-05-03 | $54.74 | $54.95 | $54.20 | $54.58 | $52.11 | 622,386 |
| 2017-05-02 | $54.74 | $55.32 | $54.54 | $55.15 | $52.65 | 644,087 |
| 2017-05-01 | $55.10 | $55.28 | $54.28 | $54.52 | $52.05 | 991,363 |
| 2017-04-28 | $55.79 | $55.92 | $54.65 | $54.92 | $52.43 | 680,025 |
| 2017-04-27 | $55.39 | $55.75 | $55.07 | $55.72 | $53.20 | 581,736 |
| 2017-04-26 | $55.08 | $55.65 | $55.08 | $55.40 | $52.89 | 380,941 |
| 2017-04-25 | $54.96 | $55.41 | $54.76 | $55.11 | $52.62 | 392,523 |
| 2017-04-24 | $54.29 | $54.80 | $54.01 | $54.66 | $52.19 | 677,335 |
| 2017-04-21 | $53.66 | $53.82 | $53.19 | $53.54 | $51.12 | 539,266 |
| 2017-04-20 | $54.29 | $54.42 | $53.40 | $53.68 | $51.25 | 561,411 |
| 2017-04-19 | $54.04 | $54.58 | $53.52 | $53.88 | $51.44 | 746,432 |
| 2017-04-18 | $53.01 | $53.84 | $52.80 | $53.64 | $51.21 | 684,338 |
| 2017-04-17 | $53.13 | $53.49 | $52.66 | $53.45 | $51.03 | 617,746 |
| 2017-04-13 | $53.11 | $53.55 | $52.85 | $52.97 | $50.57 | 934,031 |
| 2017-04-12 | $54.59 | $54.59 | $52.82 | $53.11 | $50.71 | 934,381 |
| 2017-04-11 | $54.77 | $55.02 | $54.15 | $54.61 | $52.14 | 807,972 |
| 2017-04-10 | $54.46 | $55.20 | $54.29 | $54.94 | $52.45 | 594,019 |
| 2017-04-07 | $54.49 | $54.93 | $54.31 | $54.51 | $52.04 | 532,337 |
| 2017-04-06 | $54.45 | $54.96 | $54.22 | $54.58 | $52.11 | 477,001 |
| 2017-04-05 | $55.11 | $55.66 | $54.22 | $54.31 | $51.85 | 789,401 |
| 2017-04-04 | $54.60 | $54.86 | $54.31 | $54.67 | $52.20 | 533,903 |
| 2017-04-03 | $55.39 | $55.63 | $54.26 | $54.67 | $52.20 | 899,855 |
| 2017-03-31 | $55.00 | $55.82 | $54.84 | $55.28 | $52.78 | 639,960 |
| 2017-03-30 | $55.08 | $55.84 | $54.97 | $55.33 | $52.83 | 448,632 |
| 2017-03-29 | $54.14 | $55.47 | $54.03 | $55.11 | $52.62 | 933,058 |
| 2017-03-28 | $53.51 | $54.58 | $53.51 | $54.19 | $51.74 | 573,806 |
| 2017-03-27 | $53.31 | $53.87 | $52.39 | $53.70 | $51.27 | 757,076 |
| 2017-03-24 | $54.78 | $55.23 | $53.85 | $54.13 | $51.68 | 658,721 |
| 2017-03-23 | $54.81 | $55.05 | $54.35 | $54.76 | $52.28 | 826,164 |
| 2017-03-22 | $54.49 | $55.10 | $54.18 | $54.78 | $52.30 | 603,768 |
| 2017-03-21 | $55.70 | $55.86 | $54.44 | $54.53 | $52.06 | 1,064,542 |
| 2017-03-20 | $55.39 | $55.65 | $54.88 | $55.45 | $52.94 | 723,449 |
| 2017-03-17 | $55.98 | $56.14 | $55.05 | $55.46 | $52.95 | 1,001,019 |
| 2017-03-16 | $56.62 | $56.90 | $55.81 | $55.87 | $53.34 | 833,490 |
| 2017-03-15 | $55.79 | $56.60 | $55.39 | $56.33 | $53.78 | 846,557 |
| 2017-03-14 | $55.92 | $55.99 | $54.93 | $55.55 | $53.04 | 660,980 |
| 2017-03-13 | $56.31 | $57.00 | $56.24 | $56.44 | $53.88 | 939,226 |
| 2017-03-10 | $56.41 | $56.81 | $55.94 | $56.42 | $53.87 | 566,658 |
| 2017-03-09 | $56.59 | $56.79 | $55.57 | $55.87 | $53.34 | 1,160,750 |
| 2017-03-08 | $56.61 | $57.07 | $56.54 | $56.68 | $54.11 | 1,017,482 |
| 2017-03-07 | $56.45 | $57.01 | $55.94 | $56.51 | $53.95 | 992,219 |
| 2017-03-06 | $56.21 | $56.55 | $55.91 | $56.42 | $53.87 | 962,446 |
| 2017-03-03 | $56.71 | $57.17 | $56.31 | $56.48 | $53.92 | 571,302 |
| 2017-03-02 | $57.31 | $57.52 | $56.65 | $56.80 | $54.23 | 608,693 |
| 2017-03-01 | $57.35 | $58.48 | $57.35 | $57.54 | $54.94 | 1,041,495 |
| 2017-02-28 | $57.03 | $57.09 | $56.10 | $56.41 | $53.86 | 1,168,285 |
| 2017-02-27 | $56.01 | $57.68 | $55.72 | $57.05 | $54.47 | 2,073,855 |
| 2017-02-24 | $55.54 | $56.04 | $55.31 | $56.03 | $53.49 | 840,188 |
| 2017-02-23 | $57.23 | $57.36 | $55.45 | $56.10 | $53.56 | 1,474,331 |
| 2017-02-22 | $58.03 | $58.07 | $56.74 | $56.80 | $54.23 | 852,717 |
| 2017-02-21 | $57.84 | $58.52 | $57.73 | $58.19 | $55.56 | 1,171,951 |
| 2017-02-17 | $58.94 | $58.94 | $57.49 | $57.61 | $55.00 | 1,196,361 |
| 2017-02-16 | $58.32 | $59.03 | $57.53 | $59.03 | $56.36 | 1,606,610 |
| 2017-02-15 | $57.45 | $58.40 | $57.21 | $58.32 | $55.68 | 1,146,102 |
| 2017-02-14 | $57.54 | $57.54 | $56.78 | $57.53 | $54.78 | 669,567 |
| 2017-02-13 | $57.62 | $57.74 | $57.26 | $57.45 | $54.71 | 963,493 |
| 2017-02-10 | $56.98 | $57.53 | $56.31 | $57.40 | $54.66 | 1,336,856 |
| 2017-02-09 | $56.51 | $57.24 | $56.21 | $56.48 | $53.78 | 1,483,881 |
| 2017-02-08 | $58.14 | $59.21 | $56.15 | $56.63 | $53.93 | 2,096,705 |
| 2017-02-07 | $59.18 | $59.77 | $58.49 | $58.80 | $55.99 | 1,129,283 |
| 2017-02-06 | $59.04 | $59.55 | $58.63 | $59.18 | $56.36 | 535,539 |
| 2017-02-03 | $59.14 | $59.81 | $58.86 | $59.22 | $56.39 | 658,002 |
| 2017-02-02 | $58.65 | $59.02 | $58.21 | $58.70 | $55.90 | 779,330 |
| 2017-02-01 | $58.98 | $59.70 | $58.18 | $58.84 | $56.03 | 855,976 |
| 2017-01-31 | $59.39 | $59.60 | $57.96 | $58.55 | $55.76 | 1,048,011 |
| 2017-01-30 | $60.19 | $60.19 | $58.40 | $59.38 | $56.55 | 894,793 |
| 2017-01-27 | $61.22 | $61.37 | $60.05 | $60.36 | $57.48 | 855,652 |
| 2017-01-26 | $61.74 | $62.07 | $60.33 | $61.22 | $58.30 | 980,845 |
| 2017-01-25 | $60.97 | $62.20 | $60.72 | $61.87 | $58.92 | 1,428,591 |
| 2017-01-24 | $57.48 | $60.29 | $57.35 | $60.12 | $57.25 | 992,129 |
| 2017-01-23 | $57.21 | $57.54 | $56.54 | $57.12 | $54.39 | 618,533 |
| 2017-01-20 | $57.88 | $57.93 | $56.97 | $57.38 | $54.64 | 556,954 |
| 2017-01-19 | $58.09 | $58.84 | $57.45 | $57.61 | $54.86 | 599,129 |
| 2017-01-18 | $57.01 | $58.05 | $56.78 | $58.02 | $55.25 | 944,755 |
| 2017-01-17 | $57.90 | $58.20 | $56.92 | $57.01 | $54.29 | 716,231 |
| 2017-01-13 | $57.37 | $58.20 | $57.24 | $58.16 | $55.38 | 615,318 |
| 2017-01-12 | $57.37 | $57.45 | $56.38 | $57.39 | $54.65 | 668,405 |
| 2017-01-11 | $57.45 | $57.60 | $56.76 | $57.31 | $54.58 | 683,473 |
| 2017-01-10 | $57.13 | $57.49 | $56.67 | $57.29 | $54.56 | 1,096,153 |
| 2017-01-09 | $57.79 | $57.94 | $56.72 | $56.74 | $54.03 | 525,039 |
| 2017-01-06 | $58.58 | $58.99 | $57.92 | $57.98 | $55.21 | 708,877 |
| 2017-01-05 | $58.80 | $59.28 | $58.17 | $58.56 | $55.77 | 645,439 |
| 2017-01-04 | $58.53 | $59.22 | $58.35 | $58.78 | $55.98 | 656,504 |
| 2017-01-03 | $57.69 | $59.39 | $57.69 | $58.15 | $55.38 | 1,235,091 |
| 2016-12-30 | $57.39 | $57.43 | $56.80 | $57.00 | $54.28 | 634,546 |
| 2016-12-29 | $57.66 | $57.97 | $57.08 | $57.28 | $54.55 | 445,836 |
| 2016-12-28 | $58.59 | $58.59 | $57.13 | $57.49 | $54.75 | 691,343 |
| 2016-12-27 | $58.21 | $58.56 | $57.96 | $58.47 | $55.68 | 428,056 |
| 2016-12-23 | $58.23 | $58.48 | $58.04 | $58.19 | $55.41 | 300,321 |
| 2016-12-22 | $58.44 | $58.69 | $57.75 | $58.35 | $55.57 | 584,660 |
| 2016-12-21 | $59.37 | $59.39 | $58.16 | $58.46 | $55.67 | 862,906 |
| 2016-12-20 | $59.07 | $59.44 | $58.70 | $59.43 | $56.59 | 661,804 |
| 2016-12-19 | $58.88 | $59.46 | $58.43 | $58.74 | $55.94 | 665,534 |
| 2016-12-16 | $59.35 | $59.55 | $58.74 | $58.79 | $55.98 | 1,664,718 |
| 2016-12-15 | $59.87 | $60.33 | $59.26 | $59.36 | $56.53 | 869,997 |
| 2016-12-14 | $60.65 | $61.12 | $59.82 | $59.95 | $57.09 | 1,212,979 |
| 2016-12-13 | $61.62 | $61.90 | $60.49 | $60.60 | $57.71 | 849,599 |
| 2016-12-12 | $61.57 | $62.00 | $61.19 | $61.58 | $58.64 | 924,864 |
| 2016-12-09 | $61.15 | $61.74 | $60.54 | $61.57 | $58.63 | 1,064,611 |
| 2016-12-08 | $60.30 | $61.78 | $60.03 | $60.89 | $57.98 | 1,749,140 |
| 2016-12-07 | $60.86 | $60.96 | $60.14 | $60.30 | $57.42 | 1,653,407 |
| 2016-12-06 | $59.93 | $60.78 | $59.79 | $60.49 | $57.60 | 1,793,595 |
| 2016-12-05 | $61.20 | $61.23 | $59.57 | $59.85 | $56.99 | 2,141,548 |
| 2016-12-02 | $61.79 | $61.79 | $60.17 | $60.66 | $57.77 | 1,451,251 |
| 2016-12-01 | $62.48 | $63.16 | $61.45 | $61.63 | $58.69 | 1,291,255 |
| 2016-11-30 | $62.38 | $63.42 | $61.99 | $62.01 | $59.05 | 1,759,017 |
| 2016-11-29 | $61.80 | $62.12 | $61.07 | $61.72 | $58.77 | 1,371,463 |
| 2016-11-28 | $62.13 | $62.62 | $61.83 | $61.92 | $58.97 | 1,606,874 |
| 2016-11-25 | $62.10 | $62.27 | $61.38 | $62.17 | $59.20 | 637,195 |
| 2016-11-23 | $59.20 | $61.76 | $59.20 | $61.69 | $58.75 | 1,950,088 |
| 2016-11-22 | $57.55 | $59.72 | $57.27 | $59.32 | $56.49 | 3,155,205 |
| 2016-11-21 | $58.50 | $58.70 | $57.92 | $58.00 | $55.23 | 1,085,638 |
| 2016-11-18 | $58.62 | $58.75 | $57.91 | $58.15 | $55.38 | 955,106 |
| 2016-11-17 | $58.71 | $58.98 | $58.48 | $58.83 | $56.02 | 890,903 |
| 2016-11-16 | $58.72 | $59.19 | $58.31 | $58.63 | $55.83 | 1,457,082 |
| 2016-11-15 | $58.91 | $59.28 | $58.09 | $59.19 | $56.37 | 1,534,522 |
| 2016-11-14 | $56.17 | $58.90 | $55.72 | $58.63 | $55.83 | 2,709,704 |
| 2016-11-11 | $55.77 | $56.21 | $55.31 | $55.62 | $52.97 | 1,122,274 |
| 2016-11-10 | $55.59 | $56.69 | $55.29 | $55.89 | $53.22 | 1,673,540 |
| 2016-11-09 | $53.03 | $55.95 | $53.03 | $54.91 | $52.29 | 2,822,225 |
| 2016-11-08 | $49.43 | $50.38 | $49.17 | $49.99 | $47.60 | 868,979 |
| 2016-11-07 | $50.15 | $50.29 | $49.16 | $49.42 | $47.06 | 1,492,079 |
| 2016-11-04 | $50.79 | $50.80 | $49.25 | $49.25 | $46.90 | 1,078,661 |
| 2016-11-03 | $50.75 | $51.21 | $50.10 | $51.03 | $48.59 | 571,435 |
| 2016-11-02 | $50.72 | $51.20 | $50.30 | $50.55 | $48.14 | 518,351 |
| 2016-11-01 | $51.99 | $51.99 | $50.22 | $50.75 | $48.33 | 957,096 |
| 2016-10-31 | $51.38 | $51.78 | $51.18 | $51.58 | $49.12 | 532,260 |
| 2016-10-28 | $50.76 | $51.84 | $50.74 | $51.10 | $48.66 | 510,241 |
| 2016-10-27 | $51.23 | $51.33 | $50.61 | $50.68 | $48.26 | 496,036 |
| 2016-10-26 | $50.05 | $51.18 | $49.90 | $50.87 | $48.44 | 468,333 |
| 2016-10-25 | $50.71 | $51.07 | $50.39 | $50.43 | $48.02 | 798,136 |
| 2016-10-24 | $50.95 | $51.23 | $50.80 | $50.98 | $48.55 | 387,682 |
| 2016-10-21 | $50.23 | $50.72 | $49.84 | $50.55 | $48.14 | 514,059 |
| 2016-10-20 | $50.49 | $50.81 | $50.21 | $50.67 | $48.25 | 496,481 |
| 2016-10-19 | $50.84 | $51.12 | $50.72 | $50.78 | $48.36 | 449,358 |
| 2016-10-18 | $50.95 | $51.13 | $50.46 | $50.58 | $48.17 | 510,038 |
| 2016-10-17 | $50.05 | $50.74 | $49.93 | $50.28 | $47.88 | 433,011 |
| 2016-10-14 | $50.44 | $50.77 | $50.05 | $50.05 | $47.66 | 783,320 |
| 2016-10-13 | $49.82 | $50.38 | $49.68 | $50.19 | $47.79 | 519,592 |
| 2016-10-12 | $50.07 | $50.67 | $49.62 | $50.36 | $47.96 | 813,681 |
| 2016-10-11 | $51.61 | $51.62 | $49.99 | $50.10 | $47.71 | 570,977 |
| 2016-10-10 | $52.27 | $52.58 | $51.80 | $51.84 | $49.37 | 359,831 |
| 2016-10-07 | $52.42 | $52.42 | $51.75 | $51.83 | $49.36 | 648,715 |
| 2016-10-06 | $52.12 | $52.41 | $51.67 | $52.39 | $49.89 | 643,579 |
| 2016-10-05 | $51.73 | $52.53 | $51.68 | $52.33 | $49.83 | 622,972 |
| 2016-10-04 | $51.93 | $52.31 | $51.28 | $51.32 | $48.87 | 564,875 |
| 2016-10-03 | $51.48 | $51.99 | $51.02 | $51.96 | $49.48 | 777,531 |
| 2016-09-30 | $51.97 | $52.19 | $51.68 | $51.72 | $49.25 | 1,165,588 |
| 2016-09-29 | $52.21 | $52.79 | $51.94 | $51.96 | $49.48 | 533,130 |
| 2016-09-28 | $51.10 | $52.26 | $51.10 | $52.21 | $49.72 | 837,125 |
| 2016-09-27 | $50.63 | $50.93 | $50.34 | $50.75 | $48.33 | 908,676 |
| 2016-09-26 | $50.48 | $51.07 | $50.40 | $50.71 | $48.29 | 335,980 |
| 2016-09-23 | $51.06 | $51.47 | $50.64 | $50.65 | $48.23 | 412,385 |
| 2016-09-22 | $51.16 | $51.47 | $50.87 | $51.21 | $48.77 | 379,016 |
| 2016-09-21 | $49.96 | $50.68 | $49.64 | $50.64 | $48.22 | 560,963 |
| 2016-09-20 | $50.64 | $50.77 | $49.90 | $49.91 | $47.53 | 377,394 |
| 2016-09-19 | $49.88 | $50.58 | $49.88 | $50.27 | $47.87 | 789,292 |
| 2016-09-16 | $49.86 | $49.86 | $49.15 | $49.67 | $47.30 | 736,371 |
| 2016-09-15 | $49.37 | $50.31 | $49.17 | $50.14 | $47.75 | 597,354 |
| 2016-09-14 | $50.15 | $50.27 | $49.21 | $49.30 | $46.95 | 705,655 |
| 2016-09-13 | $50.09 | $50.51 | $49.91 | $50.15 | $47.76 | 671,009 |
| 2016-09-12 | $49.84 | $50.92 | $49.70 | $50.61 | $48.19 | 798,802 |
| 2016-09-09 | $51.19 | $51.28 | $50.14 | $50.15 | $47.76 | 758,690 |
| 2016-09-08 | $51.86 | $52.08 | $51.54 | $51.57 | $49.11 | 740,834 |
| 2016-09-07 | $51.50 | $51.86 | $51.27 | $51.78 | $49.31 | 802,182 |
| 2016-09-06 | $52.46 | $52.79 | $51.40 | $51.66 | $49.19 | 709,016 |
| 2016-09-02 | $52.42 | $52.46 | $51.91 | $52.25 | $49.76 | 956,936 |
| 2016-09-01 | $52.72 | $53.04 | $51.72 | $52.03 | $49.55 | 1,017,785 |
| 2016-08-31 | $53.18 | $53.18 | $52.34 | $52.69 | $50.18 | 745,925 |
| 2016-08-30 | $54.73 | $54.86 | $53.42 | $53.48 | $50.93 | 780,684 |
| 2016-08-29 | $54.40 | $55.13 | $54.33 | $54.75 | $52.14 | 909,476 |
| 2016-08-26 | $54.63 | $55.24 | $54.20 | $54.48 | $51.88 | 717,178 |
| 2016-08-25 | $54.04 | $54.42 | $53.91 | $54.35 | $51.76 | 763,648 |
| 2016-08-24 | $54.39 | $54.81 | $53.99 | $54.11 | $51.53 | 417,982 |
| 2016-08-23 | $54.22 | $54.77 | $54.22 | $54.64 | $52.03 | 406,206 |
| 2016-08-22 | $53.61 | $54.16 | $53.25 | $54.09 | $51.51 | 537,855 |
| 2016-08-19 | $53.83 | $53.87 | $53.13 | $53.73 | $51.17 | 790,734 |
| 2016-08-18 | $53.38 | $54.04 | $53.27 | $53.97 | $51.39 | 521,739 |
| 2016-08-17 | $53.78 | $53.84 | $53.07 | $53.28 | $50.74 | 798,023 |
| 2016-08-16 | $53.93 | $54.23 | $53.40 | $53.69 | $51.13 | 742,641 |
| 2016-08-15 | $53.75 | $54.53 | $53.51 | $54.25 | $51.66 | 621,752 |
| 2016-08-12 | $54.22 | $54.32 | $53.38 | $53.51 | $50.96 | 723,712 |
| 2016-08-11 | $54.47 | $55.00 | $53.38 | $54.41 | $51.81 | 1,225,461 |
| 2016-08-10 | $55.38 | $55.50 | $54.50 | $54.62 | $52.01 | 1,237,643 |
| 2016-08-09 | $54.29 | $55.89 | $53.53 | $55.57 | $52.92 | 1,449,546 |
| 2016-08-08 | $53.92 | $54.38 | $53.30 | $53.39 | $50.84 | 1,129,811 |
| 2016-08-05 | $53.26 | $53.94 | $53.25 | $53.76 | $51.19 | 1,176,334 |
| 2016-08-04 | $52.93 | $53.43 | $52.78 | $53.01 | $50.48 | 576,182 |
| 2016-08-03 | $52.93 | $53.10 | $52.50 | $53.00 | $50.47 | 642,528 |
| 2016-08-02 | $53.38 | $53.45 | $52.69 | $52.99 | $50.46 | 805,368 |
| 2016-08-01 | $53.45 | $53.73 | $52.87 | $53.49 | $50.94 | 619,548 |
| 2016-07-29 | $54.03 | $54.03 | $53.30 | $53.52 | $50.97 | 598,177 |
| 2016-07-28 | $54.33 | $54.50 | $53.65 | $54.08 | $51.50 | 400,722 |
| 2016-07-27 | $53.90 | $54.54 | $53.77 | $54.47 | $51.87 | 837,721 |
| 2016-07-26 | $53.20 | $53.90 | $53.13 | $53.87 | $51.30 | 525,642 |
| 2016-07-25 | $52.87 | $53.14 | $52.66 | $52.99 | $50.46 | 414,226 |
| 2016-07-22 | $53.26 | $53.34 | $52.89 | $53.08 | $50.55 | 750,676 |
| 2016-07-21 | $53.45 | $53.99 | $53.04 | $53.35 | $50.80 | 647,454 |
| 2016-07-20 | $52.46 | $53.41 | $52.05 | $53.32 | $50.78 | 588,660 |
| 2016-07-19 | $52.64 | $52.74 | $52.18 | $52.49 | $49.99 | 510,230 |
| 2016-07-18 | $52.64 | $53.08 | $52.20 | $52.62 | $50.11 | 749,359 |
| 2016-07-15 | $52.90 | $53.26 | $52.54 | $52.70 | $50.19 | 614,266 |
| 2016-07-14 | $53.14 | $53.49 | $52.81 | $52.84 | $50.32 | 635,621 |
| 2016-07-13 | $53.54 | $53.74 | $52.58 | $52.79 | $50.27 | 627,245 |
| 2016-07-12 | $52.02 | $53.27 | $52.02 | $53.09 | $50.56 | 1,002,425 |
| 2016-07-11 | $51.53 | $52.23 | $51.53 | $51.85 | $49.38 | 1,062,886 |
| 2016-07-08 | $50.39 | $51.36 | $50.30 | $51.25 | $48.80 | 548,414 |
| 2016-07-07 | $49.91 | $50.45 | $49.75 | $49.97 | $47.59 | 870,274 |
| 2016-07-06 | $48.57 | $49.81 | $48.26 | $49.78 | $47.40 | 1,022,080 |
| 2016-07-05 | $49.61 | $49.61 | $48.13 | $48.65 | $46.33 | 1,058,222 |
| 2016-07-01 | $49.90 | $50.58 | $49.51 | $49.74 | $47.37 | 649,930 |
| 2016-06-30 | $48.89 | $49.99 | $48.51 | $49.81 | $47.43 | 1,172,093 |
| 2016-06-29 | $48.57 | $48.97 | $47.80 | $48.75 | $46.42 | 1,112,798 |
| 2016-06-28 | $48.30 | $48.49 | $47.14 | $47.86 | $45.58 | 1,203,182 |
| 2016-06-27 | $49.20 | $50.34 | $47.47 | $47.65 | $45.38 | 1,149,643 |
| 2016-06-24 | $49.96 | $51.45 | $49.44 | $49.67 | $47.30 | 1,802,532 |
| 2016-06-23 | $52.98 | $53.33 | $52.70 | $53.10 | $50.57 | 858,863 |
| 2016-06-22 | $52.42 | $52.65 | $52.17 | $52.32 | $49.82 | 447,338 |
| 2016-06-21 | $52.28 | $52.37 | $51.79 | $52.20 | $49.71 | 589,213 |
| 2016-06-20 | $51.96 | $52.48 | $51.91 | $52.39 | $49.89 | 711,924 |
| 2016-06-17 | $51.00 | $51.46 | $50.81 | $51.24 | $48.79 | 1,044,984 |
| 2016-06-16 | $50.70 | $51.01 | $50.18 | $50.97 | $48.54 | 652,699 |
| 2016-06-15 | $51.28 | $51.53 | $50.96 | $51.03 | $48.59 | 1,028,418 |
| 2016-06-14 | $50.72 | $51.09 | $50.51 | $51.02 | $48.59 | 525,556 |
| 2016-06-13 | $51.34 | $51.62 | $50.71 | $50.73 | $48.31 | 777,050 |
| 2016-06-10 | $51.93 | $52.11 | $51.42 | $51.56 | $49.10 | 703,671 |
| 2016-06-09 | $52.23 | $52.55 | $51.77 | $52.51 | $50.00 | 678,075 |
| 2016-06-08 | $51.99 | $52.99 | $51.95 | $52.61 | $50.10 | 1,164,597 |
| 2016-06-07 | $51.88 | $52.00 | $51.55 | $51.77 | $49.30 | 619,259 |
| 2016-06-06 | $51.62 | $51.98 | $51.39 | $51.96 | $49.48 | 840,302 |
| 2016-06-03 | $51.07 | $51.75 | $50.49 | $51.50 | $49.04 | 1,037,892 |
| 2016-06-02 | $50.66 | $51.06 | $50.46 | $50.78 | $48.36 | 1,214,573 |
| 2016-06-01 | $50.47 | $51.00 | $50.25 | $50.88 | $48.45 | 946,903 |
| 2016-05-31 | $50.17 | $50.83 | $50.02 | $50.69 | $48.27 | 1,031,101 |
| 2016-05-27 | $49.91 | $50.17 | $49.70 | $50.15 | $47.76 | 566,934 |
| 2016-05-26 | $50.18 | $50.39 | $49.63 | $50.02 | $47.63 | 606,343 |
| 2016-05-25 | $49.48 | $50.22 | $49.37 | $50.02 | $47.63 | 873,511 |
| 2016-05-24 | $49.00 | $49.09 | $48.68 | $49.00 | $46.66 | 1,198,005 |
| 2016-05-23 | $49.17 | $49.34 | $48.41 | $48.64 | $46.32 | 1,677,465 |
| 2016-05-20 | $49.36 | $49.69 | $49.00 | $49.22 | $46.87 | 1,053,122 |
| 2016-05-19 | $48.95 | $49.37 | $48.34 | $48.92 | $46.59 | 1,053,080 |
| 2016-05-18 | $49.19 | $50.15 | $48.70 | $49.40 | $47.04 | 2,122,540 |
| 2016-05-17 | $50.00 | $50.25 | $49.24 | $49.32 | $46.97 | 1,363,565 |
| 2016-05-16 | $49.43 | $50.38 | $49.36 | $50.12 | $47.73 | 1,307,890 |
| 2016-05-13 | $49.81 | $50.20 | $48.98 | $49.14 | $46.80 | 1,091,897 |
| 2016-05-12 | $50.30 | $50.72 | $49.79 | $49.81 | $47.43 | 1,339,094 |
| 2016-05-11 | $50.40 | $50.52 | $50.01 | $50.07 | $47.68 | 1,135,659 |
| 2016-05-10 | $49.56 | $50.59 | $49.30 | $50.43 | $48.02 | 1,592,971 |
| 2016-05-09 | $49.05 | $50.04 | $48.72 | $49.24 | $46.89 | 2,458,096 |
| 2016-05-06 | $46.55 | $48.67 | $46.38 | $48.65 | $46.33 | 2,807,913 |
| 2016-05-05 | $45.00 | $46.62 | $44.44 | $46.59 | $44.37 | 1,760,190 |
| 2016-05-04 | $45.00 | $45.21 | $44.07 | $44.45 | $42.33 | 1,060,924 |
| 2016-05-03 | $44.31 | $45.18 | $43.93 | $45.07 | $42.92 | 2,139,752 |
| 2016-05-02 | $44.62 | $44.88 | $44.21 | $44.88 | $42.74 | 486,095 |
| 2016-04-29 | $44.39 | $45.09 | $44.27 | $44.58 | $42.45 | 642,310 |
| 2016-04-28 | $44.51 | $45.30 | $44.36 | $44.50 | $42.38 | 634,481 |
| 2016-04-27 | $44.40 | $45.04 | $44.35 | $44.95 | $42.81 | 414,865 |
| 2016-04-26 | $43.81 | $44.52 | $43.81 | $44.38 | $42.26 | 589,868 |
| 2016-04-25 | $43.53 | $43.98 | $43.34 | $43.61 | $41.53 | 542,675 |
| 2016-04-22 | $43.53 | $44.05 | $43.50 | $43.77 | $41.68 | 571,651 |
| 2016-04-21 | $43.34 | $43.67 | $43.28 | $43.38 | $41.31 | 544,282 |
| 2016-04-20 | $43.12 | $43.61 | $42.92 | $43.38 | $41.31 | 515,293 |
| 2016-04-19 | $42.80 | $43.27 | $42.70 | $42.96 | $40.91 | 371,990 |
| 2016-04-18 | $41.88 | $42.68 | $41.77 | $42.60 | $40.57 | 339,860 |
| 2016-04-15 | $42.23 | $42.52 | $41.99 | $42.16 | $40.15 | 753,215 |
| 2016-04-14 | $43.07 | $43.10 | $42.29 | $42.38 | $40.36 | 811,002 |
| 2016-04-13 | $41.96 | $43.06 | $41.94 | $42.95 | $40.90 | 557,814 |
| 2016-04-12 | $41.44 | $42.09 | $41.36 | $41.80 | $39.81 | 971,695 |
| 2016-04-11 | $41.46 | $41.89 | $41.19 | $41.47 | $39.49 | 695,235 |
| 2016-04-08 | $41.49 | $42.03 | $41.03 | $41.20 | $39.23 | 502,952 |
| 2016-04-07 | $41.83 | $41.98 | $40.93 | $40.99 | $39.03 | 1,457,075 |
| 2016-04-06 | $42.51 | $42.70 | $41.92 | $42.28 | $40.26 | 1,405,333 |
| 2016-04-05 | $42.57 | $42.87 | $42.24 | $42.43 | $40.41 | 908,621 |
| 2016-04-04 | $43.72 | $43.77 | $42.94 | $43.04 | $40.99 | 565,573 |
| 2016-04-01 | $43.08 | $43.77 | $42.50 | $43.76 | $41.67 | 986,981 |
| 2016-03-31 | $43.72 | $43.79 | $43.40 | $43.55 | $41.47 | 627,808 |
| 2016-03-30 | $43.96 | $43.99 | $43.49 | $43.77 | $41.68 | 482,756 |
| 2016-03-29 | $42.87 | $43.53 | $42.53 | $43.53 | $41.45 | 760,141 |
| 2016-03-28 | $43.50 | $43.55 | $42.76 | $43.02 | $40.97 | 690,536 |
| 2016-03-24 | $43.35 | $43.40 | $42.92 | $43.27 | $41.21 | 700,653 |
| 2016-03-23 | $44.30 | $44.40 | $43.63 | $43.66 | $41.58 | 615,090 |
| 2016-03-22 | $44.12 | $44.77 | $43.91 | $44.59 | $42.46 | 662,402 |
| 2016-03-21 | $43.91 | $44.18 | $43.66 | $44.14 | $42.03 | 485,176 |
| 2016-03-18 | $43.98 | $44.57 | $43.73 | $44.08 | $41.98 | 818,141 |
| 2016-03-17 | $42.38 | $43.98 | $42.31 | $43.86 | $41.77 | 1,336,152 |
| 2016-03-16 | $41.22 | $42.65 | $41.14 | $42.38 | $40.36 | 961,401 |
| 2016-03-15 | $41.04 | $41.55 | $40.86 | $41.36 | $39.39 | 622,070 |
| 2016-03-14 | $41.48 | $41.68 | $40.93 | $41.49 | $39.51 | 509,532 |
| 2016-03-11 | $40.92 | $41.93 | $40.88 | $41.75 | $39.76 | 709,355 |
| 2016-03-10 | $40.82 | $40.97 | $39.88 | $40.60 | $38.66 | 569,071 |
| 2016-03-09 | $41.09 | $41.09 | $40.48 | $40.75 | $38.81 | 599,713 |
| 2016-03-08 | $41.41 | $41.61 | $40.40 | $40.76 | $38.81 | 859,262 |
| 2016-03-07 | $40.58 | $41.92 | $40.58 | $41.75 | $39.76 | 1,154,803 |
| 2016-03-04 | $40.70 | $40.85 | $40.16 | $40.73 | $38.79 | 1,076,373 |
| 2016-03-03 | $40.04 | $40.70 | $39.97 | $40.58 | $38.64 | 617,049 |
| 2016-03-02 | $39.48 | $40.10 | $39.32 | $39.98 | $38.07 | 520,386 |
| 2016-03-01 | $38.88 | $39.74 | $38.76 | $39.66 | $37.77 | 633,555 |
| 2016-02-29 | $38.84 | $39.10 | $38.26 | $38.65 | $36.81 | 795,672 |
| 2016-02-26 | $38.86 | $39.16 | $38.59 | $38.86 | $37.01 | 670,135 |
| 2016-02-25 | $38.69 | $38.99 | $37.92 | $38.47 | $36.63 | 463,049 |
| 2016-02-24 | $37.68 | $38.55 | $37.27 | $38.51 | $36.67 | 590,960 |
| 2016-02-23 | $38.43 | $39.13 | $38.05 | $38.23 | $36.41 | 697,523 |
| 2016-02-22 | $38.46 | $39.19 | $38.46 | $38.63 | $36.79 | 893,004 |
| 2016-02-19 | $37.43 | $38.12 | $36.69 | $37.99 | $36.18 | 820,709 |
| 2016-02-18 | $38.67 | $38.80 | $37.58 | $38.00 | $36.19 | 678,209 |
| 2016-02-17 | $37.69 | $38.84 | $37.69 | $38.43 | $36.60 | 1,075,925 |
| 2016-02-16 | $36.79 | $37.23 | $36.04 | $37.21 | $35.43 | 1,021,976 |
| 2016-02-12 | $35.37 | $36.17 | $34.95 | $36.08 | $34.36 | 1,125,465 |
| 2016-02-11 | $34.91 | $35.58 | $34.76 | $35.06 | $33.39 | 1,448,038 |
| 2016-02-10 | $35.67 | $36.02 | $35.39 | $35.40 | $33.71 | 932,213 |
| 2016-02-09 | $35.35 | $35.78 | $35.10 | $35.50 | $33.81 | 1,296,571 |
| 2016-02-08 | $36.48 | $36.62 | $34.97 | $35.71 | $34.01 | 1,246,002 |
| 2016-02-05 | $37.26 | $37.97 | $36.82 | $37.05 | $35.28 | 1,707,208 |
| 2016-02-04 | $37.22 | $38.27 | $37.11 | $37.40 | $35.62 | 1,948,881 |
| 2016-02-03 | $38.84 | $38.84 | $36.19 | $37.35 | $35.57 | 3,067,773 |
| 2016-02-02 | $38.13 | $38.91 | $38.11 | $38.66 | $36.82 | 1,729,476 |
| 2016-02-01 | $38.79 | $39.22 | $38.15 | $39.13 | $37.26 | 1,083,110 |
| 2016-01-29 | $37.82 | $39.23 | $37.45 | $39.23 | $37.36 | 1,255,483 |
| 2016-01-28 | $37.89 | $38.09 | $37.39 | $37.72 | $35.92 | 698,912 |
| 2016-01-27 | $37.40 | $38.33 | $36.99 | $37.46 | $35.67 | 1,210,973 |
| 2016-01-26 | $36.89 | $37.47 | $36.54 | $37.46 | $35.67 | 1,762,368 |
| 2016-01-25 | $37.12 | $37.70 | $36.65 | $36.72 | $34.97 | 833,715 |
| 2016-01-22 | $37.41 | $38.41 | $36.90 | $37.41 | $35.62 | 973,843 |
| 2016-01-21 | $36.87 | $37.44 | $36.37 | $36.62 | $34.87 | 984,122 |
| 2016-01-20 | $35.87 | $37.19 | $35.20 | $36.78 | $35.02 | 2,028,280 |
| 2016-01-19 | $38.00 | $38.20 | $36.26 | $36.44 | $34.70 | 1,269,960 |
| 2016-01-15 | $37.13 | $37.79 | $36.75 | $37.64 | $35.84 | 1,323,755 |
| 2016-01-14 | $38.55 | $38.81 | $37.59 | $38.38 | $36.55 | 875,420 |
| 2016-01-13 | $39.39 | $39.63 | $37.83 | $38.25 | $36.42 | 1,375,963 |
| 2016-01-12 | $38.90 | $39.17 | $38.29 | $39.06 | $37.20 | 1,205,573 |
| 2016-01-11 | $38.86 | $39.16 | $38.00 | $38.40 | $36.57 | 1,368,674 |
| 2016-01-08 | $39.60 | $39.95 | $38.59 | $38.75 | $36.90 | 1,070,391 |
| 2016-01-07 | $39.89 | $40.30 | $39.27 | $39.44 | $37.56 | 1,074,933 |
| 2016-01-06 | $40.48 | $40.90 | $40.30 | $40.53 | $38.60 | 861,629 |
| 2016-01-05 | $41.75 | $42.12 | $41.04 | $41.33 | $39.36 | 631,974 |
| 2016-01-04 | $41.35 | $41.94 | $41.04 | $41.92 | $39.92 | 654,088 |
| 2015-12-31 | $42.21 | $42.60 | $41.95 | $41.95 | $39.95 | 511,565 |
| 2015-12-30 | $42.78 | $43.18 | $42.42 | $42.42 | $40.40 | 577,575 |
| 2015-12-29 | $42.95 | $43.34 | $42.68 | $43.07 | $41.01 | 692,926 |
| 2015-12-28 | $42.99 | $43.26 | $42.36 | $42.67 | $40.63 | 625,439 |
| 2015-12-24 | $43.28 | $43.59 | $43.14 | $43.30 | $41.23 | 250,376 |
| 2015-12-23 | $42.44 | $43.48 | $42.13 | $43.36 | $41.29 | 707,943 |
| 2015-12-22 | $41.12 | $42.13 | $40.92 | $41.98 | $39.98 | 662,723 |
| 2015-12-21 | $40.98 | $41.37 | $40.64 | $40.94 | $38.99 | 1,193,098 |
| 2015-12-18 | $41.39 | $41.67 | $40.78 | $40.78 | $38.83 | 1,187,911 |
| 2015-12-17 | $42.60 | $42.60 | $41.49 | $41.60 | $39.61 | 677,835 |
| 2015-12-16 | $42.37 | $42.77 | $41.85 | $42.57 | $40.54 | 1,311,658 |
| 2015-12-15 | $42.10 | $42.44 | $41.82 | $42.15 | $40.14 | 905,247 |
| 2015-12-14 | $41.82 | $41.87 | $41.23 | $41.70 | $39.71 | 912,989 |
| 2015-12-11 | $42.17 | $42.61 | $41.79 | $41.87 | $39.87 | 1,046,295 |
| 2015-12-10 | $42.85 | $43.10 | $42.66 | $42.75 | $40.71 | 795,323 |
| 2015-12-09 | $42.99 | $43.74 | $42.55 | $42.77 | $40.73 | 1,177,059 |
| 2015-12-08 | $43.20 | $43.45 | $42.64 | $43.02 | $40.97 | 1,534,854 |
| 2015-12-07 | $44.26 | $44.64 | $43.72 | $43.90 | $41.81 | 1,345,088 |
| 2015-12-04 | $44.54 | $45.15 | $44.09 | $44.60 | $42.47 | 1,559,670 |
| 2015-12-03 | $44.35 | $45.08 | $44.08 | $44.73 | $42.60 | 1,710,591 |
| 2015-12-02 | $44.93 | $45.41 | $43.95 | $44.14 | $42.03 | 1,208,957 |
| 2015-12-01 | $44.11 | $45.13 | $43.99 | $44.96 | $42.81 | 1,390,252 |
| 2015-11-30 | $43.60 | $44.14 | $43.05 | $44.14 | $42.03 | 1,349,400 |
| 2015-11-27 | $43.25 | $43.83 | $43.15 | $43.47 | $41.40 | 609,593 |
| 2015-11-25 | $43.95 | $44.03 | $43.19 | $43.25 | $41.19 | 1,185,915 |
| 2015-11-24 | $43.50 | $44.61 | $43.45 | $43.97 | $41.87 | 2,418,939 |
| 2015-11-23 | $40.46 | $43.66 | $40.40 | $43.54 | $41.46 | 2,499,550 |
| 2015-11-20 | $42.79 | $42.89 | $42.24 | $42.38 | $40.36 | 1,621,680 |
| 2015-11-19 | $41.73 | $42.78 | $41.70 | $42.74 | $40.70 | 1,392,607 |
| 2015-11-18 | $41.11 | $41.86 | $41.01 | $41.83 | $39.83 | 920,301 |
| 2015-11-17 | $41.46 | $41.72 | $40.68 | $40.93 | $38.98 | 985,783 |
| 2015-11-16 | $40.60 | $41.50 | $40.44 | $41.46 | $39.48 | 808,196 |
| 2015-11-13 | $40.56 | $41.25 | $40.44 | $40.72 | $38.78 | 1,012,639 |
| 2015-11-12 | $41.04 | $41.39 | $40.42 | $40.43 | $38.50 | 845,556 |
| 2015-11-11 | $41.71 | $41.71 | $41.17 | $41.55 | $39.57 | 520,669 |
| 2015-11-10 | $41.09 | $41.74 | $40.71 | $41.50 | $39.52 | 831,997 |
| 2015-11-09 | $41.17 | $41.30 | $40.31 | $41.10 | $39.14 | 1,244,605 |
| 2015-11-06 | $41.41 | $41.74 | $40.89 | $41.21 | $39.24 | 716,683 |
| 2015-11-05 | $41.44 | $42.06 | $41.15 | $41.84 | $39.84 | 714,914 |
| 2015-11-04 | $41.61 | $41.88 | $41.33 | $41.57 | $39.59 | 689,388 |
| 2015-11-03 | $41.27 | $41.90 | $40.91 | $41.59 | $39.61 | 907,124 |
| 2015-11-02 | $40.12 | $41.31 | $40.08 | $41.24 | $39.27 | 778,128 |
| 2015-10-30 | $39.15 | $40.37 | $39.04 | $40.14 | $38.22 | 1,242,236 |
| 2015-10-29 | $38.70 | $39.25 | $38.62 | $39.04 | $37.18 | 831,782 |
| 2015-10-28 | $38.08 | $39.37 | $38.01 | $38.89 | $37.03 | 1,197,046 |
| 2015-10-27 | $39.24 | $39.54 | $37.79 | $37.87 | $36.06 | 1,321,058 |
| 2015-10-26 | $39.66 | $39.95 | $39.51 | $39.67 | $37.78 | 671,382 |
| 2015-10-23 | $39.43 | $39.97 | $39.28 | $39.75 | $37.85 | 1,052,102 |
| 2015-10-22 | $39.09 | $39.83 | $38.97 | $39.18 | $37.31 | 1,004,233 |
| 2015-10-21 | $39.51 | $39.67 | $38.88 | $38.93 | $37.07 | 855,295 |
| 2015-10-20 | $38.84 | $40.03 | $38.83 | $39.34 | $37.46 | 1,423,888 |
| 2015-10-19 | $38.95 | $39.50 | $38.89 | $39.07 | $37.21 | 1,032,303 |
| 2015-10-16 | $40.47 | $40.69 | $38.79 | $39.32 | $37.44 | 1,597,628 |
| 2015-10-15 | $40.67 | $40.85 | $39.67 | $40.57 | $38.63 | 1,248,653 |
| 2015-10-14 | $40.74 | $41.21 | $40.51 | $40.65 | $38.71 | 1,143,866 |
| 2015-10-13 | $40.64 | $41.44 | $40.62 | $40.88 | $38.93 | 1,214,631 |
| 2015-10-12 | $41.37 | $41.47 | $40.62 | $40.91 | $38.96 | 680,617 |
| 2015-10-09 | $41.37 | $41.81 | $40.95 | $41.35 | $39.38 | 1,025,792 |
| 2015-10-08 | $40.23 | $41.40 | $40.16 | $41.26 | $39.29 | 1,469,954 |
| 2015-10-07 | $40.05 | $41.12 | $39.70 | $40.39 | $38.46 | 1,722,962 |
| 2015-10-06 | $39.25 | $40.32 | $39.02 | $39.76 | $37.86 | 1,622,179 |
| 2015-10-05 | $37.85 | $39.43 | $37.51 | $39.33 | $37.45 | 1,529,325 |
| 2015-10-02 | $36.33 | $37.41 | $36.05 | $37.40 | $35.62 | 948,337 |
| 2015-10-01 | $37.61 | $37.71 | $36.60 | $36.76 | $35.01 | 2,079,993 |
| 2015-09-30 | $37.65 | $37.95 | $36.87 | $37.43 | $35.64 | 2,873,166 |
| 2015-09-29 | $36.67 | $37.37 | $36.55 | $37.31 | $35.53 | 1,901,143 |
| 2015-09-28 | $37.02 | $37.30 | $36.47 | $36.65 | $34.90 | 1,739,095 |
| 2015-09-25 | $37.70 | $37.72 | $37.21 | $37.36 | $35.58 | 1,551,770 |
| 2015-09-24 | $36.69 | $37.60 | $36.27 | $37.35 | $35.57 | 2,343,505 |
| 2015-09-23 | $37.56 | $37.64 | $36.90 | $37.00 | $35.23 | 1,095,656 |
| 2015-09-22 | $37.39 | $37.50 | $37.05 | $37.41 | $35.62 | 1,871,799 |
| 2015-09-21 | $38.15 | $38.20 | $37.69 | $37.98 | $36.17 | 2,275,963 |
| 2015-09-18 | $38.74 | $38.75 | $37.74 | $37.89 | $36.08 | 1,827,332 |
| 2015-09-17 | $39.24 | $39.92 | $39.11 | $39.20 | $37.33 | 2,740,400 |
| 2015-09-16 | $39.31 | $39.67 | $39.18 | $39.27 | $37.40 | 2,768,686 |
| 2015-09-15 | $39.65 | $39.65 | $39.15 | $39.20 | $37.33 | 2,682,881 |
| 2015-09-14 | $39.99 | $40.03 | $39.18 | $39.25 | $37.38 | 1,595,472 |
| 2015-09-11 | $39.63 | $40.19 | $39.52 | $40.19 | $38.27 | 990,379 |
| 2015-09-10 | $39.81 | $40.05 | $39.12 | $39.84 | $37.94 | 1,010,424 |
| 2015-09-09 | $40.47 | $40.77 | $39.70 | $39.79 | $37.89 | 1,051,391 |
| 2015-09-08 | $40.15 | $40.32 | $39.89 | $40.07 | $38.16 | 1,577,269 |
Jacobs Engineering Group Inc (J) News Headlines
.jpg)
The market is seeing red. But here's why a few of our portfolio stocks are standing out
Every weekday the Investing Club releases the Homestretch; an actionable update of the trading day, just in time for the last hour on Wall Street.
cnbc.com Feb. 5, 2024.jpg)
Jacobs Solutions profit beats on steady demand at infrastructure services unit
None
reuters.com Feb. 6, 2024.jpg)
Recent Jacobs Engineering Group Inc (J) News
Similar Companies to Jacobs Engineering Group Inc (J) in the Engineering & Construction Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Johnson Controls International plc | JCI | Engineering & Construction | Industrials | 135,000 |
| AECOM | ACM | Engineering & Construction | Industrials | 86,800 |
| Jacobs Engineering Group Inc | J | Engineering & Construction | Industrials | 52,500 |
| Fluor Corporation | FLR | Engineering & Construction | Industrials | 43,717 |
| Quanta Services Inc | PWR | Engineering & Construction | Industrials | 35,800 |
| KBR Inc | KBR | Engineering & Construction | Industrials | 34,000 |
| Emcor Group Inc | EME | Engineering & Construction | Industrials | 24,000 |
| Stantec Inc | STN | Engineering & Construction | Industrials | 22,000 |
| Tetra Tech Inc | TTEK | Engineering & Construction | Industrials | 20,000 |
| Mastec Inc | MTZ | Engineering & Construction | Industrials | 19,000 |