Johnson Controls International plc (JCI) Exchange: NYSE
Data as of Oct. 10, 2025
$105.55 ($-2.21) -2.05%
Johnson Controls International plc - Daily Information
Click for more stock information on Johnson Controls International plc.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2025 |
| Open | $108.42 |
| Previous Close | $105.55 |
| High | $109.34 |
| Low | $105.41 |
| Adjusted Open | $108.42 |
| Previous Adjusted Close | $105.55 |
| Adjusted High | $109.34 |
| Adjusted Low | $105.41 |
About Johnson Controls International plc (JCI)
Johnson Controls International plc (JCI) is a global diversified technology and multi-industrial leader that has been pioneering its industry since 1885. It has expanded its business activities to become a leader across a range of niche markets, offering products, services and solutions to increase energy efficiency, improve building operations, enhance safety and security, recognize employee performance, and improve the quality of its customersâ lives. With a presence in over 150 countries, the company owes its success to its commitment to innovation, customer focus, and sustainable business practices. Its investments in R&D and acquisitions have enabled it to grow its revenues from $20 billion in 2006 to approximately $35 billion in 2020.
Invest in Johnson Controls International plc (JCI)
Historical Stock Data for Johnson Controls International plc (JCI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-10 | $108.42 | $109.34 | $105.41 | $105.55 | $105.55 | 3,140,485 |
| 2025-10-09 | $108.97 | $110.00 | $106.80 | $107.76 | $107.76 | 3,626,225 |
| 2025-10-08 | $108.58 | $109.91 | $107.00 | $108.43 | $108.43 | 3,892,965 |
| 2025-10-07 | $110.06 | $110.14 | $107.67 | $108.31 | $108.31 | 2,824,903 |
| 2025-10-06 | $110.11 | $111.22 | $109.47 | $109.58 | $109.58 | 2,940,349 |
| 2025-10-03 | $108.76 | $109.34 | $107.60 | $108.79 | $108.79 | 3,792,260 |
| 2025-10-02 | $109.41 | $110.25 | $107.45 | $108.66 | $108.66 | 3,383,350 |
| 2025-10-01 | $109.12 | $109.81 | $107.25 | $108.89 | $108.89 | 4,189,005 |
| 2025-09-30 | $108.40 | $110.01 | $108.22 | $109.95 | $109.95 | 3,341,161 |
| 2025-09-29 | $108.24 | $108.88 | $107.44 | $108.16 | $108.16 | 2,719,163 |
| 2025-09-26 | $106.33 | $107.29 | $105.67 | $107.01 | $107.01 | 2,940,467 |
| 2025-09-25 | $105.63 | $106.00 | $104.58 | $105.77 | $105.77 | 4,860,314 |
| 2025-09-24 | $108.54 | $108.93 | $106.25 | $106.54 | $106.54 | 5,199,875 |
| 2025-09-23 | $109.17 | $110.33 | $107.44 | $108.29 | $108.29 | 4,009,668 |
| 2025-09-22 | $107.69 | $109.59 | $107.23 | $109.29 | $109.29 | 3,254,727 |
| 2025-09-19 | $109.19 | $109.19 | $107.03 | $108.69 | $108.29 | 7,388,834 |
| 2025-09-18 | $107.81 | $109.89 | $107.63 | $108.48 | $108.08 | 3,792,735 |
| 2025-09-17 | $106.94 | $108.37 | $106.42 | $107.41 | $107.02 | 3,196,101 |
| 2025-09-16 | $107.86 | $107.94 | $106.08 | $106.96 | $106.57 | 3,224,120 |
| 2025-09-15 | $107.81 | $108.06 | $106.55 | $107.81 | $107.42 | 4,277,748 |
| 2025-09-12 | $107.32 | $108.72 | $107.06 | $107.53 | $107.14 | 2,826,284 |
| 2025-09-11 | $108.02 | $109.29 | $107.24 | $107.82 | $107.43 | 4,620,729 |
| 2025-09-10 | $107.75 | $109.98 | $105.86 | $107.80 | $107.41 | 4,182,558 |
| 2025-09-09 | $106.69 | $107.21 | $104.52 | $106.29 | $105.90 | 4,016,284 |
| 2025-09-08 | $106.57 | $108.26 | $105.71 | $107.17 | $106.78 | 4,681,532 |
| 2025-09-05 | $107.26 | $107.69 | $104.03 | $106.23 | $106.23 | 4,278,865 |
| 2025-09-04 | $105.88 | $107.16 | $105.25 | $107.09 | $107.09 | 2,746,331 |
| 2025-09-03 | $106.01 | $106.29 | $104.80 | $105.34 | $105.34 | 3,301,179 |
| 2025-09-02 | $105.06 | $106.03 | $103.82 | $105.96 | $105.96 | 4,591,055 |
| 2025-08-29 | $108.68 | $109.17 | $106.23 | $106.89 | $106.89 | 4,216,483 |
| 2025-08-28 | $109.51 | $109.64 | $108.50 | $108.65 | $108.65 | 3,336,804 |
| 2025-08-27 | $108.24 | $110.35 | $108.06 | $109.27 | $109.27 | 4,714,364 |
| 2025-08-26 | $106.68 | $108.76 | $106.38 | $108.46 | $108.46 | 6,269,528 |
| 2025-08-25 | $107.03 | $107.61 | $106.37 | $106.40 | $106.40 | 3,927,675 |
| 2025-08-22 | $105.34 | $107.96 | $105.11 | $107.26 | $107.26 | 5,090,927 |
| 2025-08-21 | $105.71 | $106.45 | $104.57 | $104.75 | $104.75 | 3,257,276 |
| 2025-08-20 | $104.21 | $106.44 | $103.66 | $106.00 | $106.00 | 4,755,201 |
| 2025-08-19 | $105.54 | $105.99 | $103.96 | $104.52 | $104.52 | 5,470,732 |
| 2025-08-18 | $103.49 | $105.95 | $103.07 | $105.71 | $105.71 | 4,864,013 |
| 2025-08-15 | $105.44 | $105.44 | $103.38 | $103.52 | $103.52 | 6,360,270 |
| 2025-08-14 | $104.86 | $105.98 | $104.86 | $105.02 | $105.02 | 5,250,402 |
| 2025-08-13 | $107.28 | $107.87 | $104.68 | $105.77 | $105.77 | 7,802,165 |
| 2025-08-12 | $106.17 | $106.83 | $105.09 | $106.64 | $106.64 | 6,756,042 |
| 2025-08-11 | $105.44 | $105.98 | $105.13 | $105.71 | $105.71 | 8,854,180 |
| 2025-08-08 | $105.03 | $105.98 | $104.33 | $105.55 | $105.55 | 6,227,781 |
| 2025-08-07 | $105.58 | $105.94 | $104.01 | $104.31 | $104.31 | 2,832,474 |
| 2025-08-06 | $104.83 | $105.42 | $103.76 | $104.67 | $104.67 | 2,961,981 |
| 2025-08-05 | $107.00 | $107.00 | $103.72 | $104.84 | $104.84 | 3,827,250 |
| 2025-08-04 | $107.00 | $107.20 | $105.89 | $106.48 | $106.48 | 3,107,443 |
| 2025-08-01 | $104.27 | $107.48 | $103.36 | $106.48 | $106.48 | 5,335,242 |
| 2025-07-31 | $104.36 | $107.20 | $104.27 | $105.00 | $105.00 | 6,355,110 |
| 2025-07-30 | $102.68 | $105.20 | $102.09 | $104.02 | $104.02 | 7,926,750 |
| 2025-07-29 | $106.56 | $108.60 | $102.52 | $103.24 | $103.24 | 11,353,599 |
| 2025-07-28 | $112.00 | $112.63 | $111.01 | $111.52 | $111.52 | 6,984,655 |
| 2025-07-25 | $110.21 | $112.00 | $109.67 | $111.73 | $111.73 | 4,408,783 |
| 2025-07-24 | $109.43 | $110.67 | $109.06 | $110.02 | $110.02 | 4,598,125 |
| 2025-07-23 | $109.01 | $110.59 | $108.70 | $110.13 | $110.13 | 6,925,472 |
| 2025-07-22 | $108.01 | $108.51 | $105.40 | $108.30 | $108.30 | 4,866,855 |
| 2025-07-21 | $109.07 | $109.18 | $107.88 | $108.27 | $108.27 | 2,882,638 |
| 2025-07-18 | $108.95 | $109.40 | $108.35 | $108.96 | $108.96 | 3,219,958 |
| 2025-07-17 | $107.06 | $109.02 | $106.90 | $108.95 | $108.95 | 3,512,118 |
| 2025-07-16 | $106.23 | $107.36 | $105.19 | $107.28 | $107.28 | 3,839,768 |
| 2025-07-15 | $106.55 | $106.88 | $105.83 | $106.02 | $106.02 | 2,934,865 |
| 2025-07-14 | $105.78 | $106.68 | $105.15 | $106.26 | $106.26 | 3,223,105 |
| 2025-07-11 | $105.68 | $106.63 | $105.17 | $105.85 | $105.85 | 2,234,200 |
| 2025-07-10 | $106.76 | $107.20 | $105.56 | $106.33 | $106.33 | 4,247,347 |
| 2025-07-09 | $106.44 | $106.56 | $105.28 | $106.50 | $106.50 | 5,242,901 |
| 2025-07-08 | $106.43 | $107.09 | $104.70 | $105.50 | $105.50 | 6,179,755 |
| 2025-07-07 | $106.82 | $107.06 | $105.48 | $105.98 | $105.98 | 3,523,333 |
| 2025-07-03 | $104.98 | $106.96 | $104.98 | $106.71 | $106.71 | 2,981,953 |
| 2025-07-02 | $104.70 | $105.19 | $104.33 | $105.07 | $105.07 | 3,676,524 |
| 2025-07-01 | $105.22 | $106.07 | $103.59 | $104.67 | $104.67 | 4,994,661 |
| 2025-06-30 | $105.17 | $105.68 | $104.56 | $105.62 | $105.62 | 5,090,863 |
| 2025-06-27 | $104.75 | $105.89 | $104.50 | $105.07 | $105.07 | 4,955,275 |
| 2025-06-26 | $103.85 | $104.79 | $103.66 | $104.44 | $104.44 | 7,391,727 |
| 2025-06-25 | $104.02 | $104.02 | $102.99 | $103.35 | $103.35 | 3,752,246 |
| 2025-06-24 | $104.00 | $104.40 | $102.86 | $103.60 | $103.60 | 2,830,943 |
| 2025-06-23 | $101.96 | $103.43 | $101.25 | $103.35 | $103.35 | 6,015,159 |
| 2025-06-20 | $103.72 | $104.00 | $100.86 | $102.25 | $102.25 | 7,548,595 |
| 2025-06-18 | $103.97 | $104.84 | $103.22 | $103.48 | $103.48 | 4,118,099 |
| 2025-06-17 | $104.44 | $104.88 | $103.52 | $103.84 | $103.84 | 3,150,926 |
| 2025-06-16 | $103.33 | $105.19 | $103.25 | $104.49 | $104.49 | 6,221,230 |
| 2025-06-13 | $102.34 | $102.74 | $101.29 | $101.97 | $101.97 | 5,525,713 |
| 2025-06-12 | $102.97 | $103.95 | $102.81 | $103.60 | $103.60 | 5,976,391 |
| 2025-06-11 | $103.20 | $104.15 | $102.30 | $103.19 | $103.19 | 4,816,454 |
| 2025-06-10 | $103.81 | $104.01 | $101.65 | $102.90 | $102.90 | 4,080,809 |
| 2025-06-09 | $103.24 | $104.00 | $102.67 | $103.54 | $103.54 | 3,063,386 |
| 2025-06-06 | $103.28 | $103.84 | $102.50 | $103.79 | $103.79 | 3,687,648 |
| 2025-06-05 | $102.64 | $102.68 | $101.37 | $102.32 | $102.32 | 3,363,325 |
| 2025-06-04 | $102.18 | $102.97 | $101.23 | $102.33 | $102.33 | 3,788,713 |
| 2025-06-03 | $100.39 | $101.36 | $100.10 | $101.18 | $101.18 | 3,803,817 |
| 2025-06-02 | $100.90 | $101.00 | $99.11 | $100.39 | $100.39 | 4,524,642 |
| 2025-05-30 | $101.67 | $101.67 | $100.54 | $101.37 | $101.37 | 6,829,367 |
| 2025-05-29 | $102.26 | $102.36 | $100.47 | $102.14 | $102.14 | 4,489,753 |
| 2025-05-28 | $101.02 | $101.50 | $100.40 | $101.49 | $101.49 | 5,433,076 |
| 2025-05-27 | $99.30 | $101.05 | $98.74 | $101.02 | $101.02 | 5,542,073 |
| 2025-05-23 | $96.67 | $98.10 | $96.31 | $97.99 | $97.99 | 3,224,535 |
| 2025-05-22 | $97.03 | $98.53 | $96.70 | $97.93 | $97.93 | 5,307,040 |
| 2025-05-21 | $96.21 | $97.87 | $96.01 | $97.21 | $97.21 | 5,303,944 |
| 2025-05-20 | $97.75 | $98.19 | $97.05 | $97.65 | $97.65 | 3,542,310 |
| 2025-05-19 | $96.53 | $98.33 | $96.05 | $97.86 | $97.86 | 3,201,333 |
| 2025-05-16 | $96.78 | $97.95 | $96.30 | $97.93 | $97.93 | 3,609,693 |
| 2025-05-15 | $95.80 | $96.98 | $95.80 | $96.79 | $96.79 | 2,544,773 |
| 2025-05-14 | $96.06 | $96.69 | $95.64 | $96.35 | $96.35 | 4,820,005 |
| 2025-05-13 | $95.58 | $97.11 | $95.31 | $96.06 | $96.06 | 4,898,888 |
| 2025-05-12 | $95.33 | $95.50 | $94.35 | $95.28 | $95.28 | 4,890,162 |
| 2025-05-09 | $91.83 | $92.08 | $90.91 | $91.92 | $91.92 | 3,018,779 |
| 2025-05-08 | $90.81 | $92.41 | $90.35 | $91.24 | $91.24 | 9,040,831 |
| 2025-05-07 | $88.50 | $91.05 | $87.77 | $89.75 | $89.75 | 7,014,662 |
| 2025-05-06 | $87.93 | $89.24 | $87.93 | $88.81 | $88.81 | 4,590,858 |
| 2025-05-05 | $88.08 | $89.49 | $87.31 | $89.33 | $89.33 | 3,961,899 |
| 2025-05-02 | $88.16 | $89.38 | $88.06 | $88.92 | $88.92 | 5,868,605 |
| 2025-05-01 | $84.65 | $88.26 | $84.61 | $87.25 | $87.25 | 7,535,760 |
| 2025-04-30 | $82.47 | $84.02 | $81.55 | $83.90 | $83.90 | 4,910,056 |
| 2025-04-29 | $80.85 | $82.48 | $80.55 | $82.33 | $82.33 | 3,220,904 |
| 2025-04-28 | $81.33 | $81.95 | $80.20 | $81.10 | $81.10 | 3,155,661 |
| 2025-04-25 | $80.35 | $81.47 | $80.01 | $81.07 | $81.07 | 2,920,561 |
| 2025-04-24 | $78.08 | $80.61 | $77.99 | $80.36 | $80.36 | 3,277,205 |
| 2025-04-23 | $78.96 | $80.33 | $78.12 | $78.28 | $78.28 | 4,031,744 |
| 2025-04-22 | $75.69 | $76.88 | $75.17 | $76.61 | $76.61 | 3,873,515 |
| 2025-04-21 | $75.70 | $76.34 | $73.55 | $74.45 | $74.45 | 4,544,624 |
| 2025-04-17 | $76.94 | $77.86 | $76.59 | $76.83 | $76.83 | 4,893,466 |
| 2025-04-16 | $77.52 | $78.10 | $75.91 | $76.66 | $76.66 | 3,277,218 |
| 2025-04-15 | $78.61 | $79.84 | $78.38 | $78.59 | $78.59 | 3,519,894 |
| 2025-04-14 | $78.74 | $79.38 | $77.78 | $78.50 | $78.50 | 3,308,577 |
| 2025-04-11 | $76.03 | $78.13 | $74.84 | $77.72 | $77.72 | 3,026,686 |
| 2025-04-10 | $76.50 | $77.51 | $74.08 | $76.23 | $76.23 | 6,459,124 |
| 2025-04-09 | $70.71 | $79.93 | $70.08 | $78.83 | $78.83 | 7,791,737 |
| 2025-04-08 | $73.29 | $74.65 | $69.99 | $71.14 | $71.14 | 5,473,279 |
| 2025-04-07 | $70.10 | $74.20 | $68.03 | $72.03 | $72.03 | 9,017,369 |
| 2025-04-04 | $75.02 | $75.74 | $71.62 | $71.70 | $71.70 | 7,065,098 |
| 2025-04-03 | $78.09 | $79.50 | $76.94 | $77.23 | $77.23 | 5,782,790 |
| 2025-04-02 | $80.01 | $83.06 | $80.01 | $82.86 | $82.86 | 3,437,631 |
| 2025-04-01 | $79.72 | $81.45 | $79.07 | $81.40 | $81.40 | 4,099,700 |
| 2025-03-31 | $78.63 | $80.57 | $77.51 | $80.11 | $80.11 | 3,930,162 |
| 2025-03-28 | $81.78 | $82.04 | $79.38 | $79.69 | $79.69 | 3,498,841 |
| 2025-03-27 | $82.74 | $82.83 | $81.69 | $82.17 | $82.17 | 4,444,728 |
| 2025-03-26 | $84.26 | $84.80 | $82.46 | $82.76 | $82.76 | 5,015,764 |
| 2025-03-25 | $84.52 | $85.10 | $83.77 | $84.34 | $84.34 | 3,086,268 |
| 2025-03-24 | $83.79 | $84.58 | $83.30 | $84.52 | $84.52 | 3,865,988 |
| 2025-03-21 | $82.41 | $82.79 | $81.27 | $82.73 | $82.73 | 6,990,736 |
| 2025-03-20 | $81.93 | $83.39 | $81.85 | $83.15 | $83.15 | 3,842,050 |
| 2025-03-19 | $81.42 | $83.43 | $81.38 | $82.89 | $82.89 | 4,495,540 |
| 2025-03-18 | $80.76 | $81.68 | $80.23 | $81.61 | $81.61 | 4,735,985 |
| 2025-03-17 | $79.19 | $82.05 | $79.01 | $81.51 | $81.51 | 4,057,424 |
| 2025-03-14 | $78.90 | $79.86 | $78.38 | $79.65 | $79.65 | 4,696,597 |
| 2025-03-13 | $78.23 | $79.12 | $76.94 | $77.46 | $77.46 | 3,503,238 |
| 2025-03-12 | $78.50 | $79.93 | $78.01 | $78.68 | $78.68 | 4,958,047 |
| 2025-03-11 | $77.92 | $78.74 | $76.60 | $76.99 | $76.99 | 6,666,317 |
| 2025-03-10 | $77.89 | $78.80 | $77.25 | $77.92 | $77.92 | 6,057,643 |
| 2025-03-07 | $80.10 | $81.23 | $79.07 | $80.06 | $80.06 | 5,576,740 |
| 2025-03-06 | $80.96 | $82.21 | $80.69 | $81.07 | $81.07 | 5,345,083 |
| 2025-03-05 | $81.26 | $82.93 | $81.06 | $82.22 | $82.22 | 4,602,991 |
| 2025-03-04 | $81.10 | $82.59 | $79.29 | $80.90 | $80.90 | 5,532,283 |
| 2025-03-03 | $86.23 | $86.50 | $82.09 | $82.56 | $82.56 | 3,987,186 |
| 2025-02-28 | $84.29 | $85.71 | $83.96 | $85.66 | $85.66 | 7,334,435 |
| 2025-02-27 | $85.28 | $86.28 | $84.20 | $84.25 | $84.25 | 3,921,547 |
| 2025-02-26 | $85.08 | $86.52 | $84.84 | $84.91 | $84.91 | 4,657,641 |
| 2025-02-25 | $83.99 | $84.46 | $82.67 | $83.90 | $83.90 | 4,467,309 |
| 2025-02-24 | $85.38 | $85.49 | $83.28 | $84.03 | $84.03 | 4,767,906 |
| 2025-02-21 | $88.93 | $89.26 | $84.53 | $85.28 | $85.28 | 4,748,574 |
| 2025-02-20 | $90.30 | $90.45 | $88.48 | $88.83 | $88.83 | 3,639,100 |
| 2025-02-19 | $90.11 | $90.56 | $89.61 | $90.45 | $90.45 | 2,118,510 |
| 2025-02-18 | $90.00 | $91.14 | $89.61 | $90.60 | $90.60 | 3,508,475 |
| 2025-02-14 | $88.60 | $89.86 | $88.37 | $89.77 | $89.77 | 2,800,413 |
| 2025-02-13 | $89.07 | $89.17 | $87.97 | $88.55 | $88.55 | 3,231,739 |
| 2025-02-12 | $87.72 | $89.35 | $87.34 | $89.03 | $89.03 | 2,846,669 |
| 2025-02-11 | $89.24 | $89.77 | $88.51 | $89.16 | $89.16 | 4,399,676 |
| 2025-02-10 | $89.77 | $89.95 | $88.78 | $89.52 | $89.52 | 5,919,008 |
| 2025-02-07 | $88.41 | $88.75 | $87.37 | $87.65 | $87.65 | 7,031,192 |
| 2025-02-06 | $86.93 | $88.37 | $85.65 | $88.00 | $88.00 | 11,127,930 |
| 2025-02-05 | $87.11 | $88.90 | $85.41 | $86.01 | $86.01 | 12,268,358 |
| 2025-02-04 | $77.27 | $77.91 | $76.94 | $77.29 | $77.29 | 4,008,825 |
| 2025-02-03 | $76.44 | $77.44 | $75.89 | $77.00 | $77.00 | 4,182,307 |
| 2025-01-31 | $78.19 | $79.04 | $77.74 | $78.00 | $78.00 | 6,427,958 |
| 2025-01-30 | $77.11 | $78.67 | $76.45 | $78.21 | $78.21 | 5,231,088 |
| 2025-01-29 | $75.94 | $77.08 | $75.91 | $76.28 | $76.28 | 5,511,691 |
| 2025-01-28 | $77.60 | $77.83 | $75.32 | $76.12 | $76.12 | 8,319,522 |
| 2025-01-27 | $78.75 | $78.79 | $75.96 | $77.06 | $77.06 | 8,283,530 |
| 2025-01-24 | $82.03 | $82.22 | $81.00 | $81.60 | $81.60 | 4,893,318 |
| 2025-01-23 | $82.18 | $82.26 | $81.49 | $82.03 | $82.03 | 4,748,452 |
| 2025-01-22 | $82.71 | $82.90 | $82.06 | $82.10 | $82.10 | 2,588,723 |
| 2025-01-21 | $82.01 | $82.53 | $81.48 | $82.48 | $82.48 | 3,827,555 |
| 2025-01-17 | $80.96 | $81.55 | $80.63 | $81.14 | $81.14 | 3,591,091 |
| 2025-01-16 | $79.77 | $80.69 | $79.42 | $80.46 | $80.46 | 3,962,391 |
| 2025-01-15 | $81.94 | $81.94 | $79.29 | $79.44 | $79.44 | 5,092,588 |
| 2025-01-14 | $79.77 | $80.61 | $79.43 | $80.21 | $80.21 | 2,144,908 |
| 2025-01-13 | $77.39 | $79.40 | $77.23 | $79.30 | $79.30 | 2,766,219 |
| 2025-01-10 | $79.23 | $79.67 | $78.38 | $78.66 | $78.66 | 3,036,240 |
| 2025-01-08 | $78.82 | $80.11 | $78.82 | $80.04 | $80.04 | 2,185,123 |
| 2025-01-07 | $79.24 | $80.04 | $78.78 | $79.17 | $79.17 | 2,859,699 |
| 2025-01-06 | $80.01 | $81.01 | $79.06 | $79.27 | $79.27 | 2,261,772 |
| 2025-01-03 | $79.40 | $80.49 | $79.19 | $79.92 | $79.92 | 1,849,350 |
| 2025-01-02 | $79.68 | $80.14 | $78.51 | $78.95 | $78.95 | 1,929,250 |
| 2024-12-31 | $79.61 | $79.95 | $78.64 | $78.93 | $78.93 | 1,689,514 |
| 2024-12-30 | $78.75 | $79.59 | $78.13 | $79.14 | $79.14 | 1,621,639 |
| 2024-12-27 | $79.78 | $80.80 | $79.50 | $79.82 | $79.82 | 1,651,837 |
| 2024-12-26 | $80.76 | $81.28 | $80.50 | $80.85 | $80.85 | 1,348,554 |
| 2024-12-24 | $80.05 | $80.99 | $79.98 | $80.99 | $80.99 | 1,241,122 |
| 2024-12-23 | $79.84 | $80.72 | $79.54 | $80.31 | $80.31 | 4,021,040 |
| 2024-12-20 | $78.60 | $81.03 | $78.27 | $80.64 | $80.27 | 6,394,252 |
| 2024-12-19 | $80.05 | $81.34 | $78.49 | $78.71 | $78.35 | 3,905,604 |
| 2024-12-18 | $82.69 | $82.85 | $78.75 | $78.82 | $78.46 | 4,206,325 |
| 2024-12-17 | $83.41 | $83.99 | $81.57 | $81.85 | $81.47 | 4,465,375 |
| 2024-12-16 | $82.34 | $84.64 | $81.89 | $84.02 | $83.63 | 4,600,710 |
| 2024-12-13 | $83.02 | $83.76 | $82.51 | $82.63 | $82.63 | 2,354,216 |
| 2024-12-12 | $84.02 | $84.48 | $83.31 | $83.33 | $83.33 | 2,087,305 |
| 2024-12-11 | $83.28 | $84.18 | $82.54 | $84.02 | $84.02 | 3,310,629 |
| 2024-12-10 | $83.50 | $83.70 | $82.20 | $82.78 | $82.78 | 2,983,931 |
| 2024-12-09 | $83.99 | $85.13 | $83.73 | $83.92 | $83.92 | 4,337,026 |
| 2024-12-06 | $83.37 | $84.37 | $83.10 | $84.34 | $84.34 | 4,223,078 |
| 2024-12-05 | $83.27 | $84.00 | $83.00 | $83.09 | $83.09 | 3,668,547 |
| 2024-12-04 | $82.24 | $84.16 | $82.02 | $83.79 | $83.79 | 2,455,454 |
| 2024-12-03 | $83.64 | $84.09 | $82.44 | $82.48 | $82.48 | 2,673,849 |
| 2024-12-02 | $84.16 | $84.43 | $83.65 | $83.67 | $83.67 | 2,720,601 |
| 2024-11-29 | $84.17 | $85.58 | $83.86 | $83.86 | $83.86 | 2,898,293 |
| 2024-11-27 | $83.92 | $84.48 | $83.37 | $83.71 | $83.71 | 2,754,734 |
| 2024-11-26 | $83.03 | $84.12 | $82.32 | $83.75 | $83.75 | 4,447,973 |
| 2024-11-25 | $84.13 | $84.43 | $83.28 | $83.34 | $83.34 | 4,764,470 |
| 2024-11-22 | $83.77 | $84.17 | $83.14 | $83.45 | $83.45 | 4,360,652 |
| 2024-11-21 | $83.45 | $84.75 | $83.08 | $83.99 | $83.99 | 3,040,107 |
| 2024-11-20 | $83.61 | $83.69 | $82.58 | $82.98 | $82.98 | 3,632,442 |
| 2024-11-19 | $82.90 | $83.92 | $82.44 | $83.53 | $83.53 | 3,419,144 |
| 2024-11-18 | $84.27 | $84.50 | $83.54 | $83.65 | $83.65 | 3,439,247 |
| 2024-11-15 | $84.58 | $85.23 | $84.29 | $84.40 | $84.40 | 3,143,791 |
| 2024-11-14 | $85.41 | $85.98 | $84.87 | $85.14 | $85.14 | 3,545,192 |
| 2024-11-13 | $85.44 | $86.46 | $85.25 | $85.71 | $85.71 | 3,449,892 |
| 2024-11-12 | $86.09 | $86.89 | $84.56 | $85.16 | $85.16 | 3,623,196 |
| 2024-11-11 | $84.78 | $87.16 | $84.78 | $86.60 | $86.60 | 5,489,388 |
| 2024-11-08 | $81.87 | $84.79 | $81.86 | $84.62 | $84.62 | 4,392,978 |
| 2024-11-07 | $81.46 | $82.21 | $80.27 | $81.91 | $81.91 | 4,840,164 |
| 2024-11-06 | $77.55 | $81.98 | $77.10 | $81.47 | $81.47 | 7,906,824 |
| 2024-11-05 | $74.03 | $74.99 | $73.92 | $74.86 | $74.86 | 4,247,638 |
| 2024-11-04 | $75.31 | $75.85 | $73.81 | $74.23 | $74.23 | 3,412,327 |
| 2024-11-01 | $75.95 | $76.21 | $75.37 | $75.50 | $75.50 | 2,284,792 |
| 2024-10-31 | $75.90 | $76.52 | $75.39 | $75.55 | $75.55 | 3,652,616 |
| 2024-10-30 | $76.39 | $76.84 | $76.08 | $76.32 | $76.32 | 3,832,718 |
| 2024-10-29 | $77.10 | $77.45 | $76.50 | $77.07 | $77.07 | 3,038,856 |
| 2024-10-28 | $77.32 | $77.99 | $77.20 | $77.73 | $77.73 | 7,183,698 |
| 2024-10-25 | $77.35 | $77.88 | $76.53 | $76.74 | $76.74 | 3,226,968 |
| 2024-10-24 | $77.12 | $77.26 | $75.73 | $76.86 | $76.86 | 4,002,436 |
| 2024-10-23 | $76.44 | $77.57 | $76.10 | $76.48 | $76.48 | 3,293,338 |
| 2024-10-22 | $76.91 | $77.21 | $76.05 | $76.64 | $76.64 | 2,492,073 |
| 2024-10-21 | $77.47 | $77.88 | $76.73 | $77.17 | $77.17 | 2,546,758 |
| 2024-10-18 | $77.65 | $77.75 | $77.02 | $77.44 | $77.44 | 2,567,387 |
| 2024-10-17 | $77.10 | $77.39 | $76.60 | $77.25 | $77.25 | 2,407,777 |
| 2024-10-16 | $76.69 | $77.09 | $76.11 | $76.39 | $76.39 | 2,547,099 |
| 2024-10-15 | $77.52 | $77.75 | $76.48 | $76.60 | $76.60 | 3,095,473 |
| 2024-10-14 | $77.43 | $77.76 | $77.13 | $77.68 | $77.68 | 1,971,744 |
| 2024-10-11 | $76.43 | $77.83 | $76.36 | $77.61 | $77.61 | 2,613,789 |
| 2024-10-10 | $77.37 | $77.58 | $76.64 | $76.92 | $76.92 | 2,198,274 |
| 2024-10-09 | $76.64 | $77.87 | $76.47 | $77.70 | $77.70 | 3,194,834 |
| 2024-10-08 | $75.78 | $76.49 | $75.28 | $76.35 | $76.35 | 3,644,536 |
| 2024-10-07 | $75.03 | $75.74 | $74.62 | $75.55 | $75.55 | 2,260,786 |
| 2024-10-04 | $76.08 | $76.17 | $74.85 | $75.68 | $75.68 | 2,436,050 |
| 2024-10-03 | $76.30 | $76.47 | $74.98 | $75.49 | $75.49 | 2,443,913 |
| 2024-10-02 | $76.19 | $77.13 | $76.10 | $76.57 | $76.57 | 2,271,030 |
| 2024-10-01 | $78.02 | $78.23 | $76.51 | $76.81 | $76.81 | 3,424,878 |
| 2024-09-30 | $76.96 | $77.70 | $76.74 | $77.61 | $77.61 | 5,720,007 |
| 2024-09-27 | $76.95 | $77.71 | $76.74 | $77.21 | $77.21 | 3,796,465 |
| 2024-09-26 | $76.58 | $76.93 | $75.96 | $76.54 | $76.54 | 3,953,509 |
| 2024-09-25 | $75.54 | $75.95 | $75.24 | $75.83 | $75.83 | 5,474,047 |
| 2024-09-24 | $75.55 | $75.98 | $75.22 | $75.55 | $75.18 | 5,299,623 |
| 2024-09-23 | $75.00 | $75.81 | $74.67 | $75.27 | $74.90 | 7,033,598 |
| 2024-09-20 | $73.77 | $74.21 | $73.54 | $74.10 | $74.10 | 7,051,335 |
| 2024-09-19 | $74.57 | $74.89 | $73.81 | $74.23 | $74.23 | 4,425,897 |
| 2024-09-18 | $72.23 | $73.97 | $72.19 | $72.77 | $72.77 | 3,276,725 |
| 2024-09-17 | $72.86 | $73.15 | $72.25 | $72.87 | $72.87 | 3,163,047 |
| 2024-09-16 | $73.01 | $73.39 | $72.43 | $72.51 | $72.51 | 2,674,692 |
| 2024-09-13 | $71.50 | $72.96 | $71.34 | $72.55 | $72.55 | 4,191,683 |
| 2024-09-12 | $70.70 | $71.23 | $69.82 | $71.22 | $71.22 | 4,658,667 |
| 2024-09-11 | $70.12 | $70.96 | $68.41 | $70.68 | $70.68 | 4,111,006 |
| 2024-09-10 | $70.42 | $70.53 | $69.39 | $70.34 | $70.34 | 4,591,585 |
| 2024-09-09 | $68.39 | $69.13 | $68.03 | $68.60 | $68.60 | 4,203,243 |
| 2024-09-06 | $69.57 | $70.32 | $67.68 | $67.84 | $67.84 | 4,249,129 |
| 2024-09-05 | $70.13 | $70.91 | $68.79 | $69.38 | $69.38 | 3,643,082 |
| 2024-09-04 | $70.63 | $71.10 | $69.77 | $70.04 | $70.04 | 3,000,703 |
| 2024-09-03 | $72.75 | $73.06 | $70.37 | $70.76 | $70.76 | 2,418,059 |
| 2024-08-30 | $71.50 | $72.96 | $71.25 | $72.85 | $72.85 | 2,740,162 |
| 2024-08-29 | $71.23 | $71.92 | $70.64 | $71.08 | $71.08 | 5,178,216 |
| 2024-08-28 | $71.47 | $71.55 | $70.48 | $70.79 | $70.79 | 4,208,478 |
| 2024-08-27 | $71.11 | $71.51 | $70.74 | $71.45 | $71.45 | 3,700,396 |
| 2024-08-26 | $71.51 | $71.79 | $71.02 | $71.45 | $71.45 | 4,921,185 |
| 2024-08-23 | $71.11 | $71.56 | $70.71 | $71.24 | $71.24 | 6,220,347 |
| 2024-08-22 | $70.71 | $71.02 | $70.07 | $70.60 | $70.60 | 3,012,819 |
| 2024-08-21 | $70.69 | $71.06 | $70.32 | $70.55 | $70.55 | 5,150,601 |
| 2024-08-20 | $70.50 | $70.70 | $70.10 | $70.30 | $70.30 | 1,782,621 |
| 2024-08-19 | $69.71 | $70.64 | $69.45 | $70.53 | $70.53 | 2,900,405 |
| 2024-08-16 | $69.58 | $69.85 | $69.05 | $69.38 | $69.38 | 3,270,770 |
| 2024-08-15 | $69.34 | $69.96 | $68.95 | $69.76 | $69.76 | 4,469,368 |
| 2024-08-14 | $68.03 | $69.03 | $68.00 | $68.50 | $68.50 | 4,915,332 |
| 2024-08-13 | $67.27 | $68.34 | $67.12 | $67.82 | $67.82 | 3,747,442 |
| 2024-08-12 | $67.47 | $67.80 | $66.40 | $66.56 | $66.56 | 4,415,939 |
| 2024-08-09 | $67.77 | $68.07 | $66.98 | $67.65 | $67.65 | 2,757,181 |
| 2024-08-08 | $66.37 | $68.05 | $66.16 | $67.77 | $67.77 | 6,337,461 |
| 2024-08-07 | $67.51 | $68.69 | $65.69 | $65.76 | $65.76 | 4,611,503 |
| 2024-08-06 | $65.78 | $67.73 | $65.61 | $66.70 | $66.70 | 3,423,604 |
| 2024-08-05 | $65.60 | $66.12 | $64.31 | $65.71 | $65.71 | 6,572,636 |
| 2024-08-02 | $69.00 | $69.08 | $66.87 | $67.42 | $67.42 | 10,348,378 |
| 2024-08-01 | $71.79 | $72.97 | $69.92 | $70.33 | $70.33 | 6,129,145 |
| 2024-07-31 | $75.00 | $75.36 | $70.72 | $71.54 | $71.54 | 13,980,070 |
| 2024-07-30 | $69.36 | $69.98 | $68.98 | $69.03 | $69.03 | 4,127,147 |
| 2024-07-29 | $68.92 | $69.63 | $68.85 | $69.30 | $69.30 | 6,716,382 |
| 2024-07-26 | $67.85 | $69.23 | $67.71 | $68.77 | $68.77 | 4,794,459 |
| 2024-07-25 | $67.55 | $68.03 | $66.58 | $66.72 | $66.72 | 5,836,188 |
| 2024-07-24 | $68.80 | $68.84 | $67.42 | $67.54 | $67.54 | 8,242,551 |
| 2024-07-23 | $69.64 | $69.98 | $68.20 | $69.12 | $69.12 | 7,095,244 |
| 2024-07-22 | $69.64 | $70.23 | $68.90 | $70.20 | $70.20 | 2,133,280 |
| 2024-07-19 | $70.12 | $70.12 | $68.82 | $68.95 | $68.95 | 2,441,695 |
| 2024-07-18 | $69.48 | $71.80 | $69.13 | $69.54 | $69.54 | 6,398,866 |
| 2024-07-17 | $71.70 | $71.85 | $69.75 | $69.85 | $69.85 | 2,923,112 |
| 2024-07-16 | $70.35 | $72.24 | $70.35 | $72.18 | $72.18 | 2,998,049 |
| 2024-07-15 | $70.75 | $71.15 | $69.97 | $70.01 | $70.01 | 2,630,184 |
| 2024-07-12 | $70.00 | $70.40 | $69.69 | $69.98 | $69.98 | 2,482,501 |
| 2024-07-11 | $68.15 | $69.94 | $68.10 | $69.70 | $69.70 | 3,220,223 |
| 2024-07-10 | $67.31 | $67.88 | $66.59 | $67.80 | $67.80 | 3,187,332 |
| 2024-07-09 | $67.60 | $67.77 | $67.08 | $67.14 | $67.14 | 3,723,622 |
| 2024-07-08 | $67.00 | $67.62 | $66.86 | $67.23 | $67.23 | 3,082,576 |
| 2024-07-05 | $66.86 | $67.00 | $66.18 | $66.79 | $66.79 | 3,702,911 |
| 2024-07-03 | $66.15 | $67.15 | $66.15 | $66.86 | $66.86 | 1,934,278 |
| 2024-07-02 | $65.82 | $66.58 | $65.58 | $66.32 | $66.32 | 3,126,467 |
| 2024-07-01 | $66.78 | $67.04 | $65.49 | $65.52 | $65.52 | 4,176,876 |
| 2024-06-28 | $66.71 | $67.80 | $66.42 | $66.47 | $66.47 | 5,242,277 |
| 2024-06-27 | $66.20 | $67.09 | $65.92 | $67.03 | $67.03 | 5,580,412 |
| 2024-06-26 | $67.19 | $67.41 | $65.88 | $65.91 | $65.91 | 5,102,290 |
| 2024-06-25 | $68.70 | $68.99 | $67.51 | $67.62 | $67.62 | 3,494,642 |
| 2024-06-24 | $68.28 | $69.32 | $68.04 | $68.77 | $68.77 | 4,352,900 |
| 2024-06-21 | $68.13 | $68.51 | $67.55 | $68.17 | $67.81 | 7,326,886 |
| 2024-06-20 | $68.96 | $69.34 | $68.13 | $68.19 | $67.83 | 4,164,840 |
| 2024-06-18 | $69.25 | $69.38 | $67.53 | $69.10 | $68.73 | 4,749,352 |
| 2024-06-17 | $69.03 | $69.50 | $68.75 | $69.31 | $68.94 | 3,502,704 |
| 2024-06-14 | $69.95 | $70.17 | $68.61 | $69.43 | $69.06 | 4,533,528 |
| 2024-06-13 | $71.06 | $71.10 | $69.68 | $70.62 | $70.24 | 3,969,202 |
| 2024-06-12 | $71.39 | $71.61 | $70.28 | $71.17 | $70.79 | 5,608,293 |
| 2024-06-11 | $70.32 | $70.70 | $69.77 | $70.55 | $70.17 | 2,173,726 |
| 2024-06-10 | $69.64 | $70.90 | $69.11 | $70.79 | $70.41 | 2,989,941 |
| 2024-06-07 | $69.37 | $70.36 | $68.77 | $69.95 | $69.95 | 3,976,893 |
| 2024-06-06 | $71.82 | $71.84 | $69.47 | $69.58 | $69.58 | 4,226,746 |
| 2024-06-05 | $71.11 | $72.14 | $71.00 | $71.95 | $71.95 | 2,577,315 |
| 2024-06-04 | $71.40 | $72.09 | $70.82 | $71.08 | $71.08 | 3,815,399 |
| 2024-06-03 | $72.21 | $72.30 | $70.71 | $71.66 | $71.66 | 4,976,601 |
| 2024-05-31 | $71.61 | $72.05 | $70.87 | $71.91 | $71.91 | 6,091,049 |
| 2024-05-30 | $71.16 | $71.76 | $70.82 | $71.56 | $71.56 | 3,705,512 |
| 2024-05-29 | $72.90 | $73.41 | $71.01 | $71.10 | $71.10 | 5,993,862 |
| 2024-05-28 | $73.80 | $73.92 | $72.33 | $72.68 | $72.68 | 5,684,539 |
| 2024-05-24 | $73.73 | $74.23 | $73.13 | $73.90 | $73.90 | 4,473,217 |
| 2024-05-23 | $73.66 | $73.68 | $72.25 | $73.26 | $73.26 | 6,172,389 |
| 2024-05-22 | $72.09 | $73.28 | $72.05 | $73.19 | $73.19 | 7,180,978 |
| 2024-05-21 | $70.62 | $73.08 | $70.62 | $72.86 | $72.86 | 11,636,229 |
| 2024-05-20 | $71.80 | $72.99 | $70.26 | $70.62 | $70.62 | 13,185,787 |
| 2024-05-17 | $68.20 | $69.22 | $67.97 | $69.02 | $69.02 | 5,002,949 |
| 2024-05-16 | $68.33 | $69.49 | $68.18 | $68.27 | $68.27 | 5,774,359 |
| 2024-05-15 | $67.04 | $68.31 | $66.97 | $68.18 | $68.18 | 5,961,220 |
| 2024-05-14 | $66.53 | $67.24 | $66.43 | $66.88 | $66.88 | 3,895,035 |
| 2024-05-13 | $65.92 | $66.40 | $65.87 | $66.06 | $66.06 | 5,026,260 |
| 2024-05-10 | $65.91 | $66.15 | $65.24 | $65.59 | $65.59 | 3,957,414 |
| 2024-05-09 | $65.50 | $65.97 | $65.00 | $65.74 | $65.74 | 4,620,399 |
| 2024-05-08 | $64.58 | $65.45 | $64.19 | $65.24 | $65.24 | 4,819,675 |
| 2024-05-07 | $63.57 | $64.60 | $63.39 | $64.46 | $64.46 | 5,384,156 |
| 2024-05-06 | $62.28 | $63.44 | $62.10 | $63.38 | $63.38 | 7,291,958 |
| 2024-05-03 | $61.25 | $62.47 | $60.84 | $62.38 | $62.38 | 7,055,921 |
| 2024-05-02 | $60.72 | $61.14 | $60.04 | $60.75 | $60.75 | 7,559,399 |
| 2024-05-01 | $62.07 | $62.88 | $59.83 | $60.47 | $60.47 | 14,984,806 |
| 2024-04-30 | $65.32 | $65.99 | $64.98 | $65.07 | $65.07 | 5,314,781 |
| 2024-04-29 | $65.12 | $65.61 | $64.99 | $65.31 | $65.31 | 5,015,570 |
| 2024-04-26 | $64.69 | $65.42 | $64.46 | $65.11 | $65.11 | 6,408,009 |
| 2024-04-25 | $64.51 | $64.78 | $63.78 | $64.45 | $64.45 | 5,145,292 |
| 2024-04-24 | $65.01 | $65.56 | $63.99 | $64.61 | $64.61 | 7,309,742 |
| 2024-04-23 | $64.85 | $65.45 | $64.78 | $65.17 | $65.17 | 2,654,684 |
| 2024-04-22 | $63.70 | $65.15 | $63.70 | $64.64 | $64.64 | 3,195,649 |
| 2024-04-19 | $63.97 | $64.50 | $63.56 | $63.66 | $63.66 | 5,195,436 |
| 2024-04-18 | $64.13 | $64.60 | $63.71 | $63.77 | $63.77 | 3,263,181 |
| 2024-04-17 | $64.78 | $64.78 | $63.16 | $63.69 | $63.69 | 3,920,429 |
| 2024-04-16 | $64.11 | $64.41 | $63.51 | $64.23 | $64.23 | 3,655,062 |
| 2024-04-15 | $66.21 | $66.30 | $64.18 | $64.40 | $64.40 | 3,384,450 |
| 2024-04-12 | $64.57 | $65.48 | $64.50 | $65.29 | $65.29 | 4,625,460 |
| 2024-04-11 | $65.78 | $65.86 | $64.35 | $65.17 | $65.17 | 3,438,347 |
| 2024-04-10 | $64.85 | $65.51 | $64.62 | $65.41 | $65.41 | 4,016,201 |
| 2024-04-09 | $64.87 | $65.72 | $64.46 | $65.66 | $65.66 | 3,601,476 |
| 2024-04-08 | $65.45 | $65.55 | $64.81 | $64.85 | $64.85 | 3,665,221 |
| 2024-04-05 | $64.61 | $65.45 | $64.56 | $65.19 | $65.19 | 3,030,584 |
| 2024-04-04 | $66.30 | $66.49 | $64.14 | $64.39 | $64.39 | 5,869,365 |
| 2024-04-03 | $65.50 | $66.16 | $65.27 | $65.52 | $65.52 | 4,680,973 |
| 2024-04-02 | $65.21 | $65.58 | $64.89 | $65.50 | $65.50 | 5,638,495 |
| 2024-04-01 | $65.37 | $65.45 | $64.67 | $65.13 | $65.13 | 4,777,651 |
| 2024-03-28 | $64.98 | $65.40 | $64.78 | $65.32 | $65.32 | 9,387,861 |
| 2024-03-27 | $64.37 | $64.88 | $64.10 | $64.87 | $64.87 | 4,126,073 |
| 2024-03-26 | $63.79 | $64.45 | $63.62 | $64.10 | $64.10 | 6,032,843 |
| 2024-03-25 | $63.83 | $63.99 | $63.50 | $63.63 | $63.63 | 5,132,960 |
| 2024-03-22 | $64.48 | $64.59 | $63.71 | $63.75 | $63.75 | 3,631,884 |
| 2024-03-21 | $64.30 | $64.85 | $64.10 | $64.78 | $64.41 | 4,690,624 |
| 2024-03-20 | $63.87 | $64.37 | $63.44 | $64.13 | $63.76 | 3,077,814 |
| 2024-03-19 | $63.18 | $63.82 | $62.96 | $63.76 | $63.39 | 3,601,710 |
| 2024-03-18 | $63.47 | $63.69 | $63.01 | $63.16 | $62.80 | 5,138,283 |
| 2024-03-15 | $62.95 | $63.55 | $62.82 | $63.19 | $63.19 | 10,462,620 |
| 2024-03-14 | $62.45 | $63.22 | $62.31 | $63.09 | $63.09 | 9,693,455 |
| 2024-03-13 | $61.93 | $62.34 | $61.85 | $62.30 | $62.30 | 4,435,132 |
| 2024-03-12 | $61.39 | $62.09 | $61.02 | $61.99 | $61.99 | 4,049,234 |
| 2024-03-11 | $61.59 | $61.76 | $60.77 | $61.21 | $61.21 | 4,204,507 |
| 2024-03-08 | $61.69 | $61.98 | $61.37 | $61.73 | $61.73 | 4,707,466 |
| 2024-03-07 | $61.01 | $61.38 | $60.85 | $61.32 | $61.32 | 4,019,547 |
| 2024-03-06 | $60.90 | $61.17 | $60.45 | $60.51 | $60.51 | 4,250,969 |
| 2024-03-05 | $60.14 | $60.71 | $59.85 | $60.35 | $60.35 | 10,455,642 |
| 2024-03-04 | $60.24 | $60.83 | $59.84 | $60.36 | $60.36 | 5,160,052 |
| 2024-03-01 | $59.17 | $60.36 | $59.11 | $60.12 | $60.12 | 3,761,759 |
| 2024-02-29 | $59.95 | $60.06 | $59.19 | $59.27 | $59.27 | 6,170,818 |
| 2024-02-28 | $59.37 | $59.60 | $59.05 | $59.51 | $59.51 | 3,601,473 |
| 2024-02-27 | $59.27 | $59.55 | $58.90 | $59.42 | $59.42 | 4,043,523 |
| 2024-02-26 | $58.26 | $58.70 | $58.15 | $58.58 | $58.58 | 3,890,972 |
| 2024-02-23 | $58.22 | $58.92 | $58.10 | $58.44 | $58.44 | 5,334,848 |
| 2024-02-22 | $58.00 | $58.50 | $57.79 | $58.27 | $58.27 | 5,316,017 |
| 2024-02-21 | $56.48 | $57.82 | $56.44 | $57.80 | $57.80 | 4,742,413 |
| 2024-02-20 | $56.31 | $56.92 | $56.28 | $56.63 | $56.63 | 5,807,622 |
| 2024-02-16 | $57.28 | $57.91 | $56.69 | $56.86 | $56.86 | 4,529,341 |
| 2024-02-15 | $56.92 | $58.13 | $56.83 | $57.40 | $57.40 | 6,408,859 |
| 2024-02-14 | $55.07 | $57.31 | $55.07 | $57.07 | $57.07 | 9,543,602 |
| 2024-02-13 | $54.75 | $55.20 | $54.07 | $54.74 | $54.74 | 7,073,033 |
| 2024-02-12 | $55.52 | $56.04 | $55.40 | $55.46 | $55.46 | 3,520,247 |
| 2024-02-09 | $55.22 | $55.73 | $55.10 | $55.50 | $55.50 | 4,475,926 |
| 2024-02-08 | $54.52 | $55.34 | $54.19 | $55.11 | $55.11 | 5,620,770 |
| 2024-02-07 | $53.94 | $54.42 | $53.34 | $54.40 | $54.40 | 4,807,826 |
| 2024-02-06 | $53.10 | $53.57 | $52.79 | $53.26 | $53.26 | 8,325,107 |
| 2024-02-05 | $53.79 | $54.15 | $53.31 | $53.34 | $53.34 | 5,822,568 |
| 2024-02-02 | $53.63 | $54.49 | $53.29 | $54.45 | $54.45 | 5,413,084 |
| 2024-02-01 | $53.26 | $54.52 | $52.98 | $54.03 | $54.03 | 5,815,274 |
| 2024-01-31 | $53.95 | $54.27 | $52.02 | $52.69 | $52.69 | 11,717,567 |
| 2024-01-30 | $55.31 | $55.89 | $53.21 | $54.49 | $54.49 | 10,794,897 |
| 2024-01-29 | $56.39 | $56.67 | $55.80 | $56.65 | $56.65 | 9,004,275 |
| 2024-01-26 | $55.84 | $58.00 | $55.51 | $56.59 | $56.59 | 10,346,162 |
| 2024-01-25 | $55.65 | $55.74 | $54.69 | $55.70 | $55.70 | 6,448,874 |
| 2024-01-24 | $55.96 | $55.96 | $54.99 | $55.02 | $55.02 | 5,009,896 |
| 2024-01-23 | $55.13 | $55.67 | $54.88 | $55.64 | $55.64 | 5,304,623 |
| 2024-01-22 | $54.33 | $55.04 | $54.33 | $54.90 | $54.90 | 4,527,672 |
| 2024-01-19 | $53.66 | $54.32 | $52.88 | $54.19 | $54.19 | 4,095,326 |
| 2024-01-18 | $54.49 | $54.58 | $53.38 | $53.67 | $53.67 | 5,753,102 |
| 2024-01-17 | $52.20 | $54.37 | $51.71 | $54.23 | $54.23 | 8,753,738 |
| 2024-01-16 | $55.61 | $55.61 | $52.38 | $52.40 | $52.40 | 12,190,899 |
| 2024-01-12 | $57.86 | $58.03 | $56.31 | $56.34 | $56.34 | 5,240,241 |
| 2024-01-11 | $57.62 | $57.96 | $57.15 | $57.79 | $57.79 | 4,712,515 |
| 2024-01-10 | $57.66 | $57.80 | $57.23 | $57.44 | $57.44 | 5,918,818 |
| 2024-01-09 | $57.00 | $57.78 | $56.81 | $57.66 | $57.66 | 4,457,185 |
| 2024-01-08 | $57.20 | $57.61 | $56.95 | $57.20 | $57.20 | 4,924,804 |
| 2024-01-05 | $56.61 | $57.52 | $56.23 | $57.18 | $57.18 | 4,588,124 |
| 2024-01-04 | $55.84 | $57.05 | $55.78 | $56.72 | $56.72 | 5,406,173 |
| 2024-01-03 | $56.55 | $56.58 | $55.39 | $56.04 | $56.04 | 4,722,590 |
| 2024-01-02 | $57.38 | $58.03 | $57.00 | $57.08 | $57.08 | 6,739,769 |
| 2023-12-29 | $57.60 | $57.88 | $57.37 | $57.64 | $57.64 | 3,358,070 |
| 2023-12-28 | $57.49 | $57.88 | $57.29 | $57.70 | $57.70 | 3,093,656 |
| 2023-12-27 | $57.80 | $58.23 | $57.61 | $57.68 | $57.68 | 4,554,329 |
| 2023-12-26 | $56.79 | $57.73 | $56.75 | $57.63 | $57.63 | 4,644,261 |
| 2023-12-22 | $56.14 | $57.24 | $56.12 | $56.74 | $56.74 | 4,731,969 |
| 2023-12-21 | $55.03 | $56.07 | $54.92 | $55.97 | $55.97 | 5,838,803 |
| 2023-12-20 | $54.00 | $55.58 | $53.63 | $54.71 | $54.71 | 8,365,004 |
| 2023-12-19 | $54.11 | $54.70 | $53.79 | $54.12 | $54.12 | 9,572,919 |
| 2023-12-18 | $52.50 | $54.24 | $52.31 | $53.52 | $53.52 | 9,292,944 |
| 2023-12-15 | $53.47 | $53.71 | $52.21 | $52.44 | $52.44 | 12,475,545 |
| 2023-12-14 | $53.75 | $55.28 | $53.75 | $54.10 | $53.72 | 14,047,202 |
| 2023-12-13 | $52.24 | $53.32 | $51.70 | $53.29 | $52.92 | 13,261,867 |
| 2023-12-12 | $54.51 | $55.25 | $52.10 | $53.19 | $52.82 | 18,484,486 |
| 2023-12-11 | $56.30 | $56.89 | $56.16 | $56.57 | $56.17 | 7,022,686 |
| 2023-12-08 | $55.73 | $57.12 | $55.63 | $56.08 | $55.69 | 7,686,080 |
| 2023-12-07 | $55.35 | $55.66 | $54.84 | $55.50 | $55.11 | 5,543,407 |
| 2023-12-06 | $54.81 | $55.62 | $54.80 | $55.04 | $54.65 | 5,168,837 |
| 2023-12-05 | $54.37 | $54.80 | $54.20 | $54.42 | $54.04 | 4,927,990 |
| 2023-12-04 | $53.40 | $54.34 | $53.40 | $54.26 | $53.88 | 4,597,609 |
| 2023-12-01 | $52.97 | $53.95 | $52.79 | $53.89 | $53.89 | 4,526,087 |
| 2023-11-30 | $52.96 | $53.02 | $52.26 | $52.80 | $52.80 | 8,551,906 |
| 2023-11-29 | $52.64 | $53.19 | $52.39 | $52.76 | $52.76 | 3,402,167 |
| 2023-11-28 | $52.20 | $52.76 | $52.06 | $52.27 | $52.27 | 3,219,869 |
| 2023-11-27 | $52.15 | $52.61 | $52.01 | $52.43 | $52.43 | 3,081,075 |
| 2023-11-24 | $52.74 | $52.81 | $52.33 | $52.40 | $52.40 | 1,485,296 |
| 2023-11-22 | $52.63 | $52.93 | $52.19 | $52.72 | $52.72 | 2,536,475 |
| 2023-11-21 | $52.00 | $52.76 | $51.85 | $52.53 | $52.53 | 3,469,709 |
| 2023-11-20 | $52.27 | $52.43 | $51.60 | $52.40 | $52.40 | 4,092,825 |
| 2023-11-17 | $52.46 | $52.54 | $51.41 | $52.24 | $52.24 | 4,330,547 |
| 2023-11-16 | $51.84 | $52.15 | $51.42 | $51.92 | $51.92 | 5,039,858 |
| 2023-11-15 | $52.40 | $52.84 | $51.85 | $51.87 | $51.87 | 5,974,070 |
| 2023-11-14 | $51.49 | $52.82 | $51.34 | $52.44 | $52.44 | 5,384,348 |
| 2023-11-13 | $50.89 | $51.08 | $50.60 | $50.79 | $50.79 | 3,068,214 |
| 2023-11-10 | $50.57 | $51.29 | $50.00 | $51.25 | $51.25 | 2,815,289 |
| 2023-11-09 | $51.05 | $51.06 | $50.07 | $50.25 | $50.25 | 4,239,388 |
| 2023-11-08 | $50.99 | $51.12 | $50.39 | $50.62 | $50.62 | 4,310,967 |
| 2023-11-07 | $50.84 | $51.31 | $50.62 | $50.92 | $50.92 | 4,784,033 |
| 2023-11-06 | $51.40 | $51.52 | $50.58 | $51.16 | $51.16 | 6,613,799 |
| 2023-11-03 | $51.83 | $52.15 | $51.43 | $51.48 | $51.48 | 6,299,466 |
| 2023-11-02 | $50.61 | $51.01 | $49.64 | $50.86 | $50.86 | 5,614,014 |
| 2023-11-01 | $49.42 | $50.05 | $49.20 | $49.78 | $49.78 | 7,851,707 |
| 2023-10-31 | $48.64 | $49.17 | $48.53 | $49.02 | $49.02 | 4,492,387 |
| 2023-10-30 | $48.65 | $48.96 | $48.13 | $48.62 | $48.62 | 3,626,959 |
| 2023-10-27 | $48.74 | $48.96 | $48.08 | $48.21 | $48.21 | 3,292,220 |
| 2023-10-26 | $48.59 | $49.45 | $48.47 | $48.89 | $48.89 | 4,455,603 |
| 2023-10-25 | $48.40 | $48.71 | $47.90 | $48.10 | $48.10 | 5,018,800 |
| 2023-10-24 | $49.05 | $49.42 | $48.44 | $48.72 | $48.72 | 7,672,457 |
| 2023-10-23 | $48.60 | $49.23 | $48.32 | $48.40 | $48.40 | 6,148,717 |
| 2023-10-20 | $49.18 | $49.30 | $48.65 | $48.71 | $48.71 | 6,901,983 |
| 2023-10-19 | $50.54 | $50.77 | $49.09 | $49.20 | $49.20 | 5,207,553 |
| 2023-10-18 | $52.11 | $52.11 | $50.38 | $50.54 | $50.54 | 3,371,725 |
| 2023-10-17 | $52.32 | $53.01 | $52.02 | $52.81 | $52.81 | 2,681,603 |
| 2023-10-16 | $52.16 | $52.69 | $51.75 | $52.64 | $52.64 | 4,156,978 |
| 2023-10-13 | $52.46 | $52.59 | $51.28 | $51.64 | $51.64 | 3,896,473 |
| 2023-10-12 | $53.17 | $53.26 | $51.82 | $52.36 | $52.36 | 2,544,038 |
| 2023-10-11 | $52.77 | $53.51 | $52.52 | $53.41 | $53.41 | 3,511,152 |
| 2023-10-10 | $52.88 | $53.05 | $52.57 | $52.63 | $52.63 | 4,512,852 |
| 2023-10-09 | $52.15 | $52.68 | $51.71 | $52.62 | $52.62 | 2,827,044 |
| 2023-10-06 | $51.30 | $52.82 | $51.09 | $52.35 | $52.35 | 4,281,745 |
| 2023-10-05 | $52.00 | $52.15 | $51.05 | $51.33 | $51.33 | 5,188,850 |
| 2023-10-04 | $51.99 | $52.35 | $51.62 | $52.16 | $52.16 | 3,633,703 |
| 2023-10-03 | $52.09 | $52.30 | $51.53 | $51.97 | $51.97 | 3,243,061 |
| 2023-10-02 | $52.94 | $53.21 | $52.08 | $52.38 | $52.38 | 3,968,688 |
| 2023-09-29 | $53.92 | $54.10 | $52.79 | $53.21 | $53.21 | 4,196,569 |
| 2023-09-28 | $51.69 | $53.93 | $51.46 | $53.19 | $53.19 | 8,483,639 |
| 2023-09-27 | $55.39 | $55.41 | $54.31 | $54.54 | $54.54 | 5,066,934 |
| 2023-09-26 | $54.68 | $55.36 | $54.15 | $54.18 | $54.18 | 3,165,120 |
| 2023-09-25 | $54.74 | $55.12 | $54.46 | $55.09 | $55.09 | 3,133,130 |
| 2023-09-22 | $54.82 | $55.53 | $54.69 | $55.15 | $55.15 | 2,905,248 |
| 2023-09-21 | $56.12 | $56.24 | $55.18 | $55.22 | $54.85 | 3,843,558 |
| 2023-09-20 | $57.57 | $57.76 | $56.46 | $56.51 | $56.13 | 3,052,847 |
| 2023-09-19 | $57.34 | $57.54 | $56.52 | $57.26 | $56.88 | 4,019,409 |
| 2023-09-18 | $57.00 | $57.93 | $56.71 | $57.56 | $57.18 | 2,537,470 |
| 2023-09-15 | $56.99 | $57.60 | $56.56 | $57.13 | $56.75 | 5,428,356 |
| 2023-09-14 | $57.73 | $57.94 | $56.39 | $57.12 | $56.74 | 5,115,984 |
| 2023-09-13 | $57.24 | $58.12 | $56.93 | $57.18 | $56.80 | 5,799,611 |
| 2023-09-12 | $56.66 | $57.70 | $56.36 | $57.33 | $56.95 | 2,838,964 |
| 2023-09-11 | $57.74 | $57.76 | $57.04 | $57.17 | $56.79 | 4,134,770 |
| 2023-09-08 | $56.96 | $57.89 | $56.78 | $57.35 | $56.97 | 6,773,840 |
| 2023-09-07 | $57.28 | $57.47 | $56.13 | $57.00 | $56.62 | 5,073,663 |
| 2023-09-06 | $58.30 | $58.50 | $57.36 | $57.58 | $57.20 | 5,838,318 |
| 2023-09-05 | $59.51 | $59.78 | $58.32 | $58.35 | $57.96 | 3,456,567 |
| 2023-09-01 | $59.47 | $59.83 | $59.25 | $59.78 | $59.38 | 2,682,801 |
| 2023-08-31 | $59.25 | $59.55 | $58.94 | $59.06 | $58.67 | 5,099,135 |
| 2023-08-30 | $59.12 | $59.57 | $58.94 | $59.03 | $58.64 | 3,584,241 |
| 2023-08-29 | $58.56 | $59.28 | $58.34 | $58.96 | $58.57 | 3,044,875 |
| 2023-08-28 | $58.77 | $59.19 | $58.43 | $58.63 | $58.24 | 2,310,996 |
| 2023-08-25 | $58.63 | $58.90 | $57.86 | $58.53 | $58.14 | 2,354,783 |
| 2023-08-24 | $58.98 | $59.50 | $58.32 | $58.37 | $57.98 | 2,913,937 |
| 2023-08-23 | $58.84 | $59.63 | $58.62 | $59.29 | $58.89 | 3,658,041 |
| 2023-08-22 | $59.27 | $59.54 | $58.44 | $58.65 | $58.26 | 5,383,594 |
| 2023-08-21 | $59.29 | $59.48 | $58.36 | $58.85 | $58.46 | 3,491,229 |
| 2023-08-18 | $58.68 | $59.63 | $58.68 | $59.29 | $58.89 | 3,365,553 |
| 2023-08-17 | $59.49 | $59.71 | $58.95 | $59.16 | $58.77 | 4,078,828 |
| 2023-08-16 | $59.22 | $60.54 | $58.89 | $59.28 | $58.88 | 4,996,446 |
| 2023-08-15 | $59.09 | $59.47 | $58.63 | $59.13 | $58.74 | 3,251,954 |
| 2023-08-14 | $58.96 | $59.48 | $58.76 | $59.42 | $59.02 | 3,424,201 |
| 2023-08-11 | $59.49 | $59.92 | $59.05 | $59.39 | $58.99 | 3,448,230 |
| 2023-08-10 | $60.47 | $60.99 | $59.10 | $59.66 | $59.26 | 5,943,929 |
| 2023-08-09 | $61.31 | $61.64 | $60.44 | $60.59 | $60.19 | 3,731,548 |
| 2023-08-08 | $62.09 | $62.10 | $60.95 | $61.38 | $60.97 | 5,362,197 |
| 2023-08-07 | $62.78 | $63.05 | $62.14 | $62.57 | $62.15 | 3,595,822 |
| 2023-08-04 | $62.45 | $63.59 | $61.56 | $62.76 | $62.34 | 7,332,144 |
| 2023-08-03 | $63.44 | $63.56 | $61.94 | $62.04 | $61.63 | 6,237,178 |
| 2023-08-02 | $69.00 | $69.00 | $62.93 | $63.55 | $63.13 | 10,345,971 |
| 2023-08-01 | $69.28 | $70.43 | $69.12 | $70.03 | $69.56 | 3,750,553 |
| 2023-07-31 | $69.40 | $69.72 | $69.17 | $69.55 | $69.09 | 3,466,297 |
| 2023-07-28 | $69.85 | $69.90 | $69.17 | $69.19 | $68.73 | 3,767,320 |
| 2023-07-27 | $69.15 | $70.06 | $68.89 | $69.32 | $68.86 | 4,286,128 |
| 2023-07-26 | $68.67 | $69.01 | $68.20 | $68.75 | $68.29 | 3,522,037 |
| 2023-07-25 | $68.34 | $69.16 | $68.32 | $68.83 | $68.37 | 2,488,930 |
| 2023-07-24 | $69.07 | $69.82 | $68.86 | $68.90 | $68.44 | 2,504,913 |
| 2023-07-21 | $68.86 | $69.04 | $68.34 | $68.97 | $68.51 | 3,057,814 |
| 2023-07-20 | $69.76 | $69.90 | $68.61 | $68.77 | $68.31 | 3,107,222 |
| 2023-07-19 | $69.18 | $69.60 | $68.63 | $69.47 | $69.01 | 3,004,554 |
| 2023-07-18 | $69.23 | $69.73 | $69.09 | $69.45 | $68.99 | 2,879,792 |
| 2023-07-17 | $68.76 | $69.44 | $68.68 | $69.37 | $68.91 | 2,015,321 |
| 2023-07-14 | $68.79 | $68.95 | $68.33 | $68.71 | $68.25 | 2,912,399 |
| 2023-07-13 | $68.68 | $69.02 | $68.02 | $68.79 | $68.33 | 3,666,308 |
| 2023-07-12 | $69.14 | $69.50 | $68.68 | $68.80 | $68.34 | 5,611,155 |
| 2023-07-11 | $68.23 | $68.80 | $67.92 | $68.34 | $67.88 | 3,632,619 |
| 2023-07-10 | $67.31 | $68.27 | $67.26 | $68.04 | $67.59 | 3,915,207 |
| 2023-07-07 | $66.80 | $67.85 | $66.64 | $66.90 | $66.45 | 3,806,465 |
| 2023-07-06 | $66.58 | $67.00 | $66.04 | $66.86 | $66.41 | 2,902,496 |
| 2023-07-05 | $67.56 | $67.92 | $67.01 | $67.15 | $66.70 | 3,133,209 |
| 2023-07-03 | $67.91 | $68.08 | $66.96 | $67.67 | $67.22 | 2,530,698 |
| 2023-06-30 | $67.79 | $68.66 | $67.52 | $68.14 | $68.14 | 4,092,501 |
| 2023-06-29 | $67.02 | $67.70 | $66.85 | $67.32 | $67.32 | 3,809,617 |
| 2023-06-28 | $66.82 | $67.26 | $66.72 | $66.80 | $66.80 | 3,206,215 |
| 2023-06-27 | $66.20 | $67.21 | $66.01 | $66.95 | $66.95 | 3,375,839 |
| 2023-06-26 | $65.17 | $66.21 | $64.93 | $66.00 | $66.00 | 3,800,745 |
| 2023-06-23 | $64.49 | $65.60 | $64.34 | $64.99 | $64.99 | 5,643,524 |
| 2023-06-22 | $66.51 | $66.61 | $65.22 | $65.34 | $65.34 | 3,679,512 |
| 2023-06-21 | $65.63 | $66.51 | $65.27 | $66.48 | $66.48 | 3,515,792 |
| 2023-06-20 | $64.92 | $65.87 | $64.84 | $65.70 | $65.70 | 2,985,160 |
| 2023-06-16 | $65.65 | $65.96 | $65.32 | $65.47 | $65.47 | 3,938,371 |
| 2023-06-15 | $64.80 | $65.91 | $64.42 | $65.65 | $65.28 | 3,810,685 |
| 2023-06-14 | $65.33 | $65.38 | $64.02 | $64.50 | $64.50 | 2,581,709 |
| 2023-06-13 | $63.81 | $65.01 | $63.81 | $64.73 | $64.73 | 2,641,014 |
| 2023-06-12 | $63.61 | $63.82 | $63.16 | $63.55 | $63.55 | 2,080,222 |
| 2023-06-09 | $63.66 | $63.93 | $62.73 | $63.51 | $63.51 | 2,657,501 |
| 2023-06-08 | $63.68 | $63.90 | $63.27 | $63.55 | $63.55 | 2,287,937 |
| 2023-06-07 | $62.86 | $64.03 | $62.48 | $63.83 | $63.83 | 4,251,440 |
| 2023-06-06 | $61.85 | $63.30 | $61.38 | $62.55 | $62.55 | 3,321,177 |
| 2023-06-05 | $62.48 | $62.48 | $61.42 | $61.79 | $61.79 | 3,067,300 |
| 2023-06-02 | $60.86 | $62.48 | $60.59 | $62.39 | $62.39 | 3,370,126 |
| 2023-06-01 | $59.06 | $59.99 | $59.00 | $59.96 | $59.96 | 6,097,879 |
| 2023-05-31 | $61.22 | $61.50 | $59.60 | $59.70 | $59.70 | 8,308,395 |
| 2023-05-30 | $62.21 | $62.36 | $61.11 | $61.68 | $61.68 | 2,764,181 |
| 2023-05-26 | $61.18 | $62.16 | $61.18 | $61.88 | $61.88 | 3,433,492 |
| 2023-05-25 | $61.26 | $61.29 | $60.20 | $61.04 | $61.04 | 5,017,810 |
| 2023-05-24 | $61.62 | $61.62 | $60.57 | $60.75 | $60.75 | 4,105,894 |
| 2023-05-23 | $62.44 | $62.72 | $61.93 | $61.97 | $61.97 | 3,739,019 |
| 2023-05-22 | $63.20 | $63.82 | $62.40 | $63.00 | $63.00 | 5,268,259 |
| 2023-05-19 | $64.05 | $64.11 | $62.73 | $63.22 | $63.22 | 5,050,470 |
| 2023-05-18 | $61.92 | $63.35 | $61.79 | $63.19 | $63.19 | 4,588,566 |
| 2023-05-17 | $61.26 | $62.07 | $61.13 | $61.97 | $61.97 | 4,251,865 |
| 2023-05-16 | $62.09 | $62.42 | $60.77 | $60.80 | $60.80 | 3,724,338 |
| 2023-05-15 | $62.02 | $62.70 | $61.74 | $62.42 | $62.42 | 4,336,380 |
| 2023-05-12 | $62.44 | $62.72 | $61.35 | $62.03 | $62.03 | 3,428,077 |
| 2023-05-11 | $61.90 | $62.13 | $61.33 | $62.06 | $62.06 | 2,251,798 |
| 2023-05-10 | $63.38 | $63.68 | $61.47 | $62.30 | $62.30 | 3,435,792 |
| 2023-05-09 | $62.88 | $63.19 | $62.33 | $62.98 | $62.98 | 4,113,993 |
| 2023-05-08 | $63.00 | $63.46 | $62.12 | $63.09 | $63.09 | 6,068,629 |
| 2023-05-05 | $61.90 | $62.53 | $60.31 | $62.09 | $62.09 | 6,385,715 |
| 2023-05-04 | $59.12 | $59.25 | $58.11 | $58.51 | $58.51 | 3,357,708 |
| 2023-05-03 | $60.19 | $60.45 | $58.80 | $58.98 | $58.98 | 3,484,653 |
| 2023-05-02 | $59.38 | $59.99 | $58.49 | $59.89 | $59.89 | 3,194,849 |
| 2023-05-01 | $59.84 | $60.46 | $59.58 | $59.61 | $59.61 | 3,124,109 |
| 2023-04-28 | $59.31 | $60.00 | $58.89 | $59.84 | $59.84 | 2,738,022 |
| 2023-04-27 | $57.79 | $59.43 | $57.78 | $59.37 | $59.37 | 3,260,928 |
| 2023-04-26 | $57.69 | $58.41 | $57.07 | $57.29 | $57.29 | 3,822,440 |
| 2023-04-25 | $58.08 | $59.09 | $58.08 | $58.30 | $58.30 | 2,751,477 |
| 2023-04-24 | $59.02 | $59.22 | $58.07 | $58.42 | $58.42 | 3,790,880 |
| 2023-04-21 | $58.49 | $58.89 | $58.15 | $58.61 | $58.61 | 3,032,421 |
| 2023-04-20 | $58.67 | $59.04 | $58.43 | $58.59 | $58.59 | 2,546,469 |
| 2023-04-19 | $57.92 | $59.11 | $57.92 | $58.87 | $58.87 | 3,659,759 |
| 2023-04-18 | $58.58 | $58.95 | $58.06 | $58.19 | $58.19 | 2,127,037 |
| 2023-04-17 | $57.74 | $58.23 | $57.66 | $58.23 | $58.23 | 2,437,152 |
| 2023-04-14 | $57.57 | $58.44 | $57.04 | $57.49 | $57.49 | 2,937,919 |
| 2023-04-13 | $57.15 | $57.73 | $56.29 | $57.50 | $57.50 | 4,112,753 |
| 2023-04-12 | $57.35 | $57.72 | $56.88 | $57.37 | $57.37 | 3,132,210 |
| 2023-04-11 | $56.62 | $57.43 | $56.50 | $56.67 | $56.67 | 3,844,475 |
| 2023-04-10 | $55.76 | $56.56 | $55.76 | $56.36 | $56.36 | 3,201,364 |
| 2023-04-06 | $55.55 | $56.24 | $54.90 | $55.98 | $55.98 | 7,828,848 |
| 2023-04-05 | $56.93 | $57.22 | $55.09 | $55.70 | $55.70 | 9,487,333 |
| 2023-04-04 | $60.35 | $60.51 | $57.05 | $57.28 | $57.28 | 4,968,367 |
| 2023-04-03 | $60.02 | $60.63 | $59.79 | $60.40 | $60.40 | 2,812,212 |
| 2023-03-31 | $59.87 | $60.25 | $59.33 | $60.22 | $60.22 | 4,017,198 |
| 2023-03-30 | $60.11 | $60.36 | $59.10 | $59.44 | $59.44 | 4,145,263 |
| 2023-03-29 | $59.60 | $59.75 | $59.15 | $59.56 | $59.56 | 5,953,088 |
| 2023-03-28 | $58.77 | $59.34 | $58.53 | $58.91 | $58.91 | 2,586,553 |
| 2023-03-27 | $59.03 | $59.21 | $58.16 | $58.56 | $58.56 | 4,487,579 |
| 2023-03-24 | $58.04 | $58.25 | $57.15 | $58.23 | $58.23 | 4,130,890 |
| 2023-03-23 | $58.88 | $60.09 | $58.24 | $58.71 | $58.71 | 3,310,097 |
| 2023-03-22 | $59.69 | $60.55 | $58.86 | $58.88 | $58.88 | 2,596,256 |
| 2023-03-21 | $59.66 | $59.96 | $59.18 | $59.67 | $59.67 | 4,132,958 |
| 2023-03-20 | $57.97 | $58.74 | $57.71 | $58.54 | $58.54 | 3,255,965 |
| 2023-03-17 | $58.37 | $58.38 | $56.88 | $57.30 | $57.30 | 7,202,619 |
| 2023-03-16 | $58.36 | $59.85 | $58.22 | $59.45 | $59.08 | 4,957,442 |
| 2023-03-15 | $61.20 | $61.46 | $58.09 | $58.99 | $58.62 | 4,746,550 |
| 2023-03-14 | $62.05 | $62.76 | $61.43 | $62.57 | $62.18 | 4,858,941 |
| 2023-03-13 | $60.54 | $61.55 | $60.06 | $60.53 | $60.15 | 3,096,396 |
| 2023-03-10 | $63.36 | $63.46 | $60.87 | $61.46 | $61.08 | 4,253,248 |
| 2023-03-09 | $65.38 | $65.46 | $63.24 | $63.30 | $63.30 | 2,230,732 |
| 2023-03-08 | $65.46 | $65.64 | $64.28 | $65.02 | $65.02 | 2,351,509 |
| 2023-03-07 | $65.51 | $66.00 | $64.97 | $65.11 | $65.11 | 5,708,223 |
| 2023-03-06 | $65.31 | $65.73 | $65.19 | $65.55 | $65.55 | 3,677,276 |
| 2023-03-03 | $64.06 | $65.37 | $63.48 | $65.21 | $65.21 | 3,553,389 |
| 2023-03-02 | $62.81 | $63.76 | $62.26 | $63.69 | $63.69 | 5,155,535 |
| 2023-03-01 | $62.43 | $63.62 | $62.40 | $63.19 | $63.19 | 4,857,366 |
| 2023-02-28 | $62.57 | $63.24 | $62.43 | $62.72 | $62.72 | 6,011,768 |
| 2023-02-27 | $62.91 | $63.16 | $62.54 | $62.74 | $62.74 | 3,050,243 |
| 2023-02-24 | $62.30 | $63.01 | $62.16 | $62.55 | $62.55 | 2,678,628 |
| 2023-02-23 | $63.00 | $63.61 | $62.57 | $63.12 | $63.12 | 4,923,822 |
| 2023-02-22 | $63.03 | $63.03 | $62.08 | $62.49 | $62.49 | 3,535,065 |
| 2023-02-21 | $64.19 | $64.63 | $62.27 | $62.69 | $62.69 | 3,153,418 |
| 2023-02-17 | $64.10 | $65.01 | $63.75 | $64.71 | $64.71 | 2,831,457 |
| 2023-02-16 | $64.21 | $64.99 | $64.00 | $64.45 | $64.45 | 2,375,847 |
| 2023-02-15 | $64.45 | $65.31 | $64.35 | $65.20 | $65.20 | 3,431,432 |
| 2023-02-14 | $65.38 | $65.83 | $64.71 | $65.19 | $65.19 | 1,788,120 |
| 2023-02-13 | $65.00 | $65.73 | $64.63 | $65.70 | $65.70 | 1,984,884 |
| 2023-02-10 | $64.62 | $64.77 | $64.17 | $64.59 | $64.59 | 2,234,083 |
| 2023-02-09 | $65.95 | $66.21 | $64.54 | $64.69 | $64.69 | 2,645,696 |
| 2023-02-08 | $64.02 | $65.15 | $63.50 | $65.06 | $65.06 | 3,452,144 |
| 2023-02-07 | $65.34 | $65.49 | $63.70 | $64.52 | $64.52 | 3,587,941 |
| 2023-02-06 | $65.22 | $66.32 | $64.80 | $65.82 | $65.82 | 3,836,860 |
| 2023-02-03 | $64.03 | $65.91 | $63.85 | $65.72 | $65.72 | 4,821,637 |
| 2023-02-02 | $66.25 | $66.36 | $64.52 | $64.57 | $64.57 | 6,505,940 |
| 2023-02-01 | $66.25 | $66.99 | $64.37 | $66.36 | $66.36 | 8,301,896 |
| 2023-01-31 | $68.56 | $69.60 | $68.42 | $69.57 | $69.57 | 4,920,105 |
| 2023-01-30 | $68.34 | $68.98 | $68.24 | $68.26 | $68.26 | 2,870,355 |
| 2023-01-27 | $68.68 | $69.30 | $68.38 | $68.85 | $68.85 | 2,865,422 |
| 2023-01-26 | $68.48 | $68.86 | $67.75 | $68.82 | $68.82 | 3,046,852 |
| 2023-01-25 | $67.45 | $68.32 | $66.94 | $68.10 | $68.10 | 2,438,037 |
| 2023-01-24 | $66.37 | $68.40 | $66.28 | $68.06 | $68.06 | 2,498,408 |
| 2023-01-23 | $66.26 | $66.95 | $65.78 | $66.73 | $66.73 | 3,013,412 |
| 2023-01-20 | $65.34 | $66.12 | $65.01 | $66.05 | $66.05 | 2,998,896 |
| 2023-01-19 | $65.96 | $66.25 | $64.69 | $64.83 | $64.83 | 3,444,734 |
| 2023-01-18 | $68.00 | $68.13 | $66.07 | $66.16 | $66.16 | 4,103,228 |
| 2023-01-17 | $68.86 | $69.15 | $67.32 | $67.77 | $67.77 | 4,216,926 |
| 2023-01-13 | $67.85 | $69.07 | $67.82 | $68.83 | $68.83 | 2,388,826 |
| 2023-01-12 | $68.01 | $68.53 | $67.26 | $68.38 | $68.38 | 3,177,822 |
| 2023-01-11 | $67.89 | $68.03 | $67.36 | $67.59 | $67.59 | 3,079,952 |
| 2023-01-10 | $66.25 | $67.37 | $66.04 | $67.31 | $67.31 | 2,089,122 |
| 2023-01-09 | $67.44 | $68.25 | $66.73 | $66.78 | $66.78 | 3,688,373 |
| 2023-01-06 | $65.87 | $67.45 | $65.32 | $67.15 | $67.15 | 2,246,906 |
| 2023-01-05 | $65.55 | $65.84 | $64.74 | $65.03 | $65.03 | 2,539,089 |
| 2023-01-04 | $65.45 | $66.08 | $64.96 | $65.80 | $65.80 | 2,469,516 |
| 2023-01-03 | $64.90 | $65.54 | $64.02 | $64.74 | $64.74 | 2,095,107 |
| 2022-12-30 | $63.92 | $64.16 | $63.31 | $64.00 | $64.00 | 1,594,321 |
| 2022-12-29 | $63.74 | $64.88 | $63.74 | $64.46 | $64.46 | 1,625,589 |
| 2022-12-28 | $64.48 | $64.57 | $63.22 | $63.22 | $63.22 | 1,275,648 |
| 2022-12-27 | $64.18 | $64.75 | $63.84 | $64.30 | $64.30 | 1,162,938 |
| 2022-12-23 | $64.08 | $64.34 | $63.43 | $64.10 | $64.10 | 1,568,394 |
| 2022-12-22 | $63.94 | $64.14 | $63.02 | $64.13 | $64.13 | 3,798,827 |
| 2022-12-21 | $63.85 | $64.76 | $63.72 | $64.62 | $64.62 | 3,262,475 |
| 2022-12-20 | $63.47 | $63.83 | $63.15 | $63.25 | $63.25 | 3,896,728 |
| 2022-12-19 | $63.49 | $64.40 | $62.98 | $63.46 | $63.46 | 3,681,188 |
| 2022-12-16 | $63.88 | $64.20 | $62.95 | $63.35 | $63.35 | 7,851,049 |
| 2022-12-15 | $65.41 | $65.66 | $64.27 | $64.82 | $64.46 | 3,396,264 |
| 2022-12-14 | $66.83 | $67.27 | $65.99 | $66.55 | $66.18 | 4,725,273 |
| 2022-12-13 | $67.83 | $67.99 | $65.76 | $66.58 | $66.21 | 5,130,450 |
| 2022-12-12 | $64.89 | $65.68 | $64.53 | $65.64 | $65.28 | 3,463,928 |
| 2022-12-09 | $66.70 | $67.01 | $65.64 | $65.77 | $65.77 | 3,316,102 |
| 2022-12-08 | $66.57 | $66.91 | $66.27 | $66.77 | $66.77 | 2,027,846 |
| 2022-12-07 | $65.95 | $67.08 | $65.69 | $66.39 | $66.39 | 2,842,615 |
| 2022-12-06 | $67.18 | $67.36 | $65.52 | $66.10 | $66.10 | 2,459,247 |
| 2022-12-05 | $67.28 | $67.52 | $66.38 | $67.21 | $67.21 | 3,124,351 |
| 2022-12-02 | $66.42 | $68.65 | $66.20 | $68.12 | $68.12 | 3,895,186 |
| 2022-12-01 | $67.49 | $67.92 | $66.34 | $66.90 | $66.90 | 3,694,968 |
| 2022-11-30 | $65.26 | $66.69 | $64.64 | $66.44 | $66.44 | 7,976,148 |
| 2022-11-29 | $65.60 | $65.97 | $65.29 | $65.40 | $65.40 | 2,644,841 |
| 2022-11-28 | $66.24 | $66.70 | $65.25 | $65.84 | $65.84 | 3,240,295 |
| 2022-11-25 | $67.12 | $67.31 | $66.72 | $66.85 | $66.85 | 1,430,975 |
| 2022-11-23 | $67.64 | $68.03 | $66.85 | $66.95 | $66.95 | 2,447,715 |
| 2022-11-22 | $67.24 | $67.76 | $66.76 | $67.58 | $67.58 | 3,552,751 |
| 2022-11-21 | $66.78 | $67.23 | $66.43 | $66.65 | $66.65 | 2,834,244 |
| 2022-11-18 | $67.00 | $67.40 | $66.22 | $66.98 | $66.98 | 3,739,230 |
| 2022-11-17 | $64.65 | $65.82 | $64.59 | $65.77 | $65.77 | 3,091,817 |
| 2022-11-16 | $66.27 | $66.56 | $65.45 | $65.82 | $65.82 | 4,981,047 |
| 2022-11-15 | $66.53 | $67.60 | $65.95 | $66.40 | $66.40 | 5,120,228 |
| 2022-11-14 | $66.07 | $66.37 | $65.44 | $65.58 | $65.58 | 4,858,804 |
| 2022-11-11 | $66.46 | $67.61 | $66.20 | $66.39 | $66.39 | 4,611,338 |
| 2022-11-10 | $66.42 | $66.82 | $65.62 | $66.66 | $66.66 | 4,164,746 |
| 2022-11-09 | $64.33 | $65.11 | $63.80 | $63.85 | $63.85 | 3,356,539 |
| 2022-11-08 | $64.38 | $65.26 | $63.89 | $64.88 | $64.88 | 5,341,620 |
| 2022-11-07 | $63.81 | $64.25 | $63.05 | $64.13 | $64.13 | 5,160,624 |
| 2022-11-04 | $62.63 | $64.24 | $61.44 | $63.81 | $63.81 | 6,783,193 |
| 2022-11-03 | $59.00 | $60.88 | $58.16 | $60.39 | $60.39 | 7,940,229 |
| 2022-11-02 | $57.72 | $59.68 | $57.11 | $57.11 | $57.11 | 7,185,692 |
| 2022-11-01 | $58.63 | $58.75 | $57.55 | $58.00 | $58.00 | 3,606,767 |
| 2022-10-31 | $58.19 | $59.02 | $57.79 | $57.84 | $57.84 | 5,097,787 |
| 2022-10-28 | $57.84 | $58.97 | $57.46 | $58.70 | $58.70 | 3,355,402 |
| 2022-10-27 | $57.26 | $58.50 | $57.26 | $57.68 | $57.68 | 4,838,122 |
| 2022-10-26 | $57.28 | $57.92 | $56.27 | $56.92 | $56.92 | 4,724,995 |
| 2022-10-25 | $54.90 | $57.45 | $54.84 | $57.18 | $57.18 | 6,343,718 |
| 2022-10-24 | $53.52 | $55.38 | $53.26 | $54.95 | $54.95 | 5,535,083 |
| 2022-10-21 | $51.53 | $53.19 | $51.33 | $53.04 | $53.04 | 4,820,929 |
| 2022-10-20 | $52.28 | $52.52 | $50.96 | $51.29 | $51.29 | 3,149,011 |
| 2022-10-19 | $52.62 | $53.31 | $51.95 | $52.41 | $52.41 | 2,580,205 |
| 2022-10-18 | $53.84 | $54.09 | $52.42 | $53.22 | $53.22 | 3,326,000 |
| 2022-10-17 | $52.12 | $52.74 | $51.69 | $52.45 | $52.45 | 3,757,738 |
| 2022-10-14 | $52.78 | $53.40 | $50.67 | $50.84 | $50.84 | 3,629,617 |
| 2022-10-13 | $49.89 | $52.69 | $49.19 | $52.44 | $52.44 | 3,905,680 |
| 2022-10-12 | $51.35 | $51.70 | $50.75 | $51.03 | $51.03 | 3,823,253 |
| 2022-10-11 | $50.17 | $51.63 | $50.04 | $51.05 | $51.05 | 4,485,621 |
| 2022-10-10 | $50.94 | $51.18 | $50.29 | $50.67 | $50.67 | 4,104,512 |
| 2022-10-07 | $51.86 | $51.95 | $50.17 | $50.44 | $50.44 | 3,431,267 |
| 2022-10-06 | $53.06 | $53.36 | $52.15 | $52.45 | $52.45 | 2,856,645 |
| 2022-10-05 | $52.60 | $53.76 | $52.59 | $53.34 | $53.34 | 2,857,269 |
| 2022-10-04 | $52.36 | $53.73 | $52.27 | $53.55 | $53.55 | 3,503,281 |
| 2022-10-03 | $49.92 | $51.95 | $49.72 | $51.51 | $51.51 | 4,050,561 |
| 2022-09-30 | $49.36 | $50.23 | $49.14 | $49.22 | $49.22 | 4,424,925 |
| 2022-09-29 | $50.72 | $50.87 | $49.28 | $49.47 | $49.47 | 2,553,389 |
| 2022-09-28 | $49.69 | $51.49 | $49.47 | $51.28 | $51.28 | 3,751,056 |
| 2022-09-27 | $50.32 | $50.64 | $48.82 | $49.29 | $49.29 | 3,400,554 |
| 2022-09-26 | $50.50 | $50.87 | $49.51 | $49.68 | $49.68 | 2,816,499 |
| 2022-09-23 | $50.48 | $51.00 | $49.82 | $50.67 | $50.67 | 2,816,370 |
| 2022-09-22 | $52.46 | $52.60 | $51.22 | $51.24 | $50.89 | 3,385,029 |
| 2022-09-21 | $53.64 | $54.04 | $52.42 | $52.55 | $52.19 | 3,514,291 |
| 2022-09-20 | $53.74 | $53.85 | $52.46 | $53.09 | $52.73 | 2,413,522 |
| 2022-09-19 | $53.19 | $54.49 | $53.05 | $54.31 | $53.94 | 4,420,291 |
| 2022-09-16 | $55.23 | $55.23 | $53.14 | $53.61 | $53.61 | 8,204,147 |
| 2022-09-15 | $56.29 | $56.96 | $55.55 | $55.89 | $55.89 | 3,218,875 |
| 2022-09-14 | $56.66 | $56.92 | $55.69 | $56.29 | $56.29 | 3,725,580 |
| 2022-09-13 | $57.32 | $57.63 | $56.19 | $56.44 | $56.44 | 3,593,029 |
| 2022-09-12 | $58.52 | $59.59 | $58.29 | $58.86 | $58.86 | 5,379,997 |
| 2022-09-09 | $57.70 | $58.38 | $57.64 | $58.15 | $58.15 | 4,790,916 |
| 2022-09-08 | $56.50 | $57.52 | $56.14 | $57.46 | $57.46 | 3,422,471 |
| 2022-09-07 | $55.06 | $56.99 | $54.91 | $56.96 | $56.96 | 4,073,501 |
| 2022-09-06 | $55.10 | $55.24 | $54.15 | $54.99 | $54.99 | 3,485,293 |
| 2022-09-02 | $56.83 | $56.96 | $54.55 | $54.89 | $54.89 | 3,499,971 |
| 2022-09-01 | $54.10 | $55.78 | $53.91 | $55.65 | $55.65 | 5,244,406 |
| 2022-08-31 | $54.77 | $55.05 | $54.08 | $54.14 | $54.14 | 8,143,336 |
| 2022-08-30 | $54.80 | $55.09 | $53.77 | $54.49 | $54.49 | 4,600,980 |
| 2022-08-29 | $54.00 | $55.00 | $53.91 | $54.43 | $54.43 | 2,448,423 |
| 2022-08-26 | $57.14 | $57.44 | $54.59 | $54.61 | $54.61 | 3,219,822 |
| 2022-08-25 | $55.88 | $57.08 | $55.68 | $57.02 | $57.02 | 2,722,883 |
| 2022-08-24 | $55.13 | $55.68 | $54.91 | $55.47 | $55.47 | 2,107,915 |
| 2022-08-23 | $54.90 | $55.84 | $54.78 | $55.22 | $55.22 | 4,156,895 |
| 2022-08-22 | $56.28 | $56.44 | $55.26 | $55.40 | $55.40 | 3,384,321 |
| 2022-08-19 | $58.43 | $58.48 | $57.18 | $57.26 | $57.26 | 2,278,748 |
| 2022-08-18 | $58.76 | $58.98 | $58.08 | $58.93 | $58.93 | 2,291,928 |
| 2022-08-17 | $58.26 | $58.81 | $57.95 | $58.53 | $58.53 | 2,138,454 |
| 2022-08-16 | $58.18 | $59.58 | $58.18 | $59.00 | $59.00 | 2,773,921 |
| 2022-08-15 | $57.64 | $58.99 | $57.53 | $58.79 | $58.79 | 3,638,310 |
| 2022-08-12 | $56.55 | $58.13 | $56.51 | $58.05 | $58.05 | 4,084,886 |
| 2022-08-11 | $55.91 | $57.20 | $55.85 | $56.36 | $56.36 | 3,471,837 |
| 2022-08-10 | $55.21 | $55.82 | $55.20 | $55.45 | $55.45 | 4,074,387 |
| 2022-08-09 | $54.70 | $54.77 | $53.75 | $54.11 | $54.11 | 3,410,157 |
| 2022-08-08 | $55.52 | $55.79 | $54.86 | $55.05 | $55.05 | 2,759,624 |
| 2022-08-05 | $54.10 | $55.22 | $53.84 | $55.10 | $55.10 | 4,328,205 |
| 2022-08-04 | $54.50 | $55.69 | $53.72 | $54.63 | $54.63 | 5,431,763 |
| 2022-08-03 | $53.69 | $54.55 | $53.69 | $54.28 | $54.28 | 5,422,924 |
| 2022-08-02 | $54.00 | $54.58 | $53.61 | $53.76 | $53.76 | 4,217,411 |
| 2022-08-01 | $53.37 | $54.40 | $53.19 | $54.12 | $54.12 | 3,537,923 |
| 2022-07-29 | $52.88 | $54.06 | $52.80 | $53.91 | $53.91 | 3,065,731 |
| 2022-07-28 | $52.11 | $52.93 | $51.57 | $52.80 | $52.80 | 2,586,948 |
| 2022-07-27 | $50.67 | $52.06 | $50.20 | $51.71 | $51.71 | 3,238,187 |
| 2022-07-26 | $50.39 | $50.89 | $50.07 | $50.38 | $50.38 | 2,497,785 |
| 2022-07-25 | $50.72 | $50.80 | $50.17 | $50.62 | $50.62 | 1,858,758 |
| 2022-07-22 | $50.92 | $51.37 | $50.57 | $50.78 | $50.78 | 3,777,820 |
| 2022-07-21 | $49.22 | $50.81 | $49.04 | $50.76 | $50.76 | 4,130,680 |
| 2022-07-20 | $48.58 | $49.22 | $48.37 | $49.17 | $49.17 | 4,084,388 |
| 2022-07-19 | $47.29 | $48.76 | $47.29 | $48.66 | $48.66 | 3,805,446 |
| 2022-07-18 | $47.16 | $47.57 | $46.50 | $46.69 | $46.69 | 2,975,853 |
| 2022-07-15 | $47.17 | $47.42 | $46.52 | $46.91 | $46.91 | 4,219,422 |
| 2022-07-14 | $46.36 | $46.45 | $45.52 | $46.30 | $46.30 | 4,786,855 |
| 2022-07-13 | $46.18 | $47.69 | $45.74 | $47.28 | $47.28 | 5,210,299 |
| 2022-07-12 | $46.86 | $48.15 | $46.62 | $47.04 | $47.04 | 3,813,035 |
| 2022-07-11 | $46.89 | $47.72 | $46.52 | $47.09 | $47.09 | 4,478,378 |
| 2022-07-08 | $47.68 | $47.96 | $46.75 | $47.27 | $47.27 | 5,143,366 |
| 2022-07-07 | $47.92 | $48.16 | $46.22 | $47.43 | $47.43 | 7,085,848 |
| 2022-07-06 | $48.43 | $48.55 | $47.55 | $47.82 | $47.82 | 3,818,641 |
| 2022-07-05 | $47.73 | $48.16 | $46.75 | $48.14 | $48.14 | 4,751,592 |
| 2022-07-01 | $47.88 | $48.77 | $47.56 | $48.48 | $48.48 | 7,547,990 |
| 2022-06-30 | $48.18 | $48.86 | $47.63 | $47.88 | $47.88 | 8,834,736 |
| 2022-06-29 | $48.41 | $49.00 | $47.36 | $48.68 | $48.68 | 5,796,427 |
| 2022-06-28 | $48.98 | $49.64 | $48.31 | $48.44 | $48.44 | 3,425,634 |
| 2022-06-27 | $49.12 | $49.24 | $48.39 | $48.65 | $48.65 | 2,857,365 |
| 2022-06-24 | $48.06 | $49.06 | $47.98 | $48.95 | $48.95 | 3,985,577 |
| 2022-06-23 | $47.32 | $47.67 | $46.33 | $47.41 | $47.41 | 5,018,656 |
| 2022-06-22 | $46.74 | $47.96 | $46.63 | $47.44 | $47.44 | 5,564,415 |
| 2022-06-21 | $48.11 | $48.19 | $47.15 | $47.40 | $47.40 | 5,033,679 |
| 2022-06-17 | $46.89 | $48.03 | $46.55 | $47.23 | $47.23 | 9,204,263 |
| 2022-06-16 | $48.71 | $48.77 | $47.01 | $47.37 | $47.02 | 4,673,678 |
| 2022-06-15 | $50.04 | $50.60 | $49.13 | $49.86 | $49.49 | 3,772,997 |
| 2022-06-14 | $50.14 | $50.79 | $49.09 | $49.60 | $49.24 | 4,843,288 |
| 2022-06-13 | $50.72 | $50.99 | $49.88 | $50.23 | $49.86 | 3,968,789 |
| 2022-06-10 | $52.60 | $52.62 | $51.75 | $51.92 | $51.54 | 3,485,972 |
| 2022-06-09 | $54.49 | $54.97 | $53.67 | $53.72 | $53.32 | 2,252,035 |
| 2022-06-08 | $55.03 | $55.35 | $54.47 | $54.85 | $54.45 | 2,539,941 |
| 2022-06-07 | $54.56 | $55.54 | $54.02 | $55.45 | $55.04 | 2,277,854 |
| 2022-06-06 | $54.98 | $55.48 | $54.43 | $55.00 | $54.60 | 4,560,038 |
| 2022-06-03 | $54.94 | $55.22 | $54.12 | $54.41 | $54.01 | 3,173,579 |
| 2022-06-02 | $54.49 | $55.63 | $54.36 | $55.57 | $55.16 | 2,950,536 |
| 2022-06-01 | $54.78 | $55.07 | $53.46 | $54.00 | $53.60 | 3,031,277 |
| 2022-05-31 | $54.31 | $55.14 | $53.79 | $54.51 | $54.11 | 7,405,171 |
| 2022-05-27 | $54.08 | $54.86 | $53.85 | $54.71 | $54.31 | 4,396,452 |
| 2022-05-26 | $52.27 | $53.72 | $52.27 | $53.60 | $53.21 | 6,077,687 |
| 2022-05-25 | $50.66 | $51.98 | $50.48 | $51.77 | $51.39 | 4,190,830 |
| 2022-05-24 | $51.48 | $51.61 | $49.70 | $50.95 | $50.58 | 3,833,180 |
| 2022-05-23 | $51.75 | $51.95 | $50.59 | $51.73 | $51.35 | 3,806,159 |
| 2022-05-20 | $52.17 | $52.41 | $49.73 | $51.11 | $50.73 | 4,162,760 |
| 2022-05-19 | $51.15 | $52.56 | $50.95 | $51.89 | $51.51 | 5,806,704 |
| 2022-05-18 | $51.32 | $52.29 | $50.95 | $51.42 | $51.04 | 5,227,382 |
| 2022-05-17 | $52.73 | $52.96 | $51.65 | $52.37 | $51.98 | 3,967,041 |
| 2022-05-16 | $51.86 | $52.27 | $50.88 | $51.81 | $51.43 | 4,005,824 |
| 2022-05-13 | $51.58 | $52.67 | $51.28 | $52.21 | $51.83 | 3,768,841 |
| 2022-05-12 | $50.59 | $51.71 | $49.42 | $51.01 | $50.63 | 5,754,279 |
| 2022-05-11 | $51.05 | $53.15 | $50.81 | $51.03 | $50.65 | 8,965,478 |
| 2022-05-10 | $52.48 | $52.83 | $50.14 | $51.20 | $50.82 | 6,075,597 |
| 2022-05-09 | $52.57 | $52.79 | $51.02 | $51.77 | $51.39 | 6,496,298 |
| 2022-05-06 | $53.78 | $53.84 | $52.50 | $53.26 | $52.87 | 7,430,118 |
| 2022-05-05 | $55.87 | $55.87 | $53.68 | $54.18 | $53.78 | 9,968,713 |
| 2022-05-04 | $54.06 | $56.69 | $51.80 | $56.52 | $56.10 | 17,154,846 |
| 2022-05-03 | $61.49 | $62.33 | $61.32 | $61.91 | $61.45 | 4,808,259 |
| 2022-05-02 | $60.23 | $61.67 | $59.89 | $61.55 | $61.10 | 6,106,057 |
| 2022-04-29 | $61.29 | $61.64 | $59.82 | $59.87 | $59.43 | 6,824,140 |
| 2022-04-28 | $61.08 | $61.96 | $59.55 | $61.50 | $61.05 | 5,113,430 |
| 2022-04-27 | $60.32 | $61.62 | $60.05 | $60.84 | $60.39 | 7,091,330 |
| 2022-04-26 | $62.08 | $62.62 | $60.37 | $60.38 | $59.94 | 3,331,208 |
| 2022-04-25 | $62.40 | $62.73 | $61.22 | $62.71 | $62.25 | 3,971,065 |
| 2022-04-22 | $64.69 | $64.84 | $62.83 | $62.93 | $62.47 | 3,774,356 |
| 2022-04-21 | $65.91 | $66.61 | $64.83 | $65.14 | $64.66 | 3,711,326 |
| 2022-04-20 | $64.25 | $65.64 | $64.24 | $65.10 | $64.62 | 3,019,358 |
| 2022-04-19 | $62.23 | $63.64 | $62.19 | $63.53 | $63.06 | 2,966,289 |
| 2022-04-18 | $61.56 | $62.44 | $61.45 | $61.86 | $61.40 | 2,442,298 |
| 2022-04-14 | $62.86 | $63.12 | $61.39 | $61.53 | $61.08 | 3,877,099 |
| 2022-04-13 | $62.26 | $62.85 | $62.12 | $62.67 | $62.21 | 2,692,250 |
| 2022-04-12 | $63.59 | $64.64 | $61.55 | $62.15 | $61.69 | 5,153,305 |
| 2022-04-11 | $64.19 | $64.57 | $63.13 | $63.34 | $62.87 | 4,421,864 |
| 2022-04-08 | $65.63 | $65.66 | $64.29 | $64.50 | $64.03 | 3,321,552 |
| 2022-04-07 | $65.06 | $65.84 | $64.63 | $65.51 | $65.03 | 3,987,717 |
| 2022-04-06 | $65.29 | $65.97 | $64.75 | $65.86 | $65.38 | 4,638,897 |
| 2022-04-05 | $66.09 | $66.98 | $66.00 | $66.20 | $65.71 | 3,685,833 |
| 2022-04-04 | $66.02 | $66.85 | $65.45 | $66.64 | $66.15 | 3,913,824 |
| 2022-04-01 | $66.24 | $66.56 | $65.40 | $66.49 | $66.00 | 2,879,475 |
| 2022-03-31 | $66.67 | $67.33 | $65.56 | $65.57 | $65.09 | 4,848,945 |
| 2022-03-30 | $66.95 | $67.53 | $66.56 | $67.00 | $66.51 | 3,160,033 |
| 2022-03-29 | $67.29 | $67.99 | $66.56 | $67.12 | $66.63 | 4,461,913 |
| 2022-03-28 | $66.05 | $66.13 | $65.37 | $65.99 | $65.50 | 2,790,315 |
| 2022-03-25 | $65.79 | $66.28 | $65.40 | $66.24 | $65.75 | 2,853,327 |
| 2022-03-24 | $65.76 | $65.93 | $64.78 | $65.58 | $65.10 | 4,073,548 |
| 2022-03-23 | $65.01 | $65.67 | $64.39 | $64.76 | $64.28 | 5,473,807 |
| 2022-03-22 | $65.91 | $66.42 | $65.35 | $65.64 | $65.16 | 5,330,484 |
| 2022-03-21 | $65.32 | $66.73 | $65.15 | $65.89 | $65.41 | 4,024,290 |
| 2022-03-18 | $64.49 | $65.66 | $63.81 | $65.61 | $65.13 | 5,875,750 |
| 2022-03-17 | $64.11 | $65.02 | $63.42 | $64.87 | $64.05 | 4,449,089 |
| 2022-03-16 | $62.37 | $64.71 | $62.32 | $64.62 | $63.80 | 5,607,001 |
| 2022-03-15 | $60.99 | $61.63 | $60.35 | $61.49 | $60.71 | 5,501,879 |
| 2022-03-14 | $61.03 | $61.60 | $60.11 | $60.57 | $59.81 | 4,693,029 |
| 2022-03-11 | $62.15 | $62.70 | $60.43 | $60.48 | $59.72 | 4,916,502 |
| 2022-03-10 | $61.65 | $62.35 | $61.05 | $61.46 | $60.68 | 3,137,545 |
| 2022-03-09 | $61.81 | $63.55 | $61.69 | $62.81 | $62.02 | 3,317,588 |
| 2022-03-08 | $60.54 | $61.82 | $59.82 | $60.17 | $59.41 | 4,011,922 |
| 2022-03-07 | $63.24 | $63.24 | $60.25 | $60.31 | $59.55 | 4,825,950 |
| 2022-03-04 | $63.63 | $63.94 | $62.25 | $62.92 | $62.13 | 5,740,040 |
| 2022-03-03 | $64.96 | $65.20 | $63.61 | $64.64 | $63.82 | 4,200,939 |
| 2022-03-02 | $63.35 | $64.88 | $62.96 | $64.53 | $63.72 | 4,179,707 |
| 2022-03-01 | $64.96 | $65.14 | $62.14 | $62.58 | $61.79 | 5,001,088 |
| 2022-02-28 | $64.56 | $65.49 | $64.17 | $64.96 | $64.14 | 6,055,238 |
| 2022-02-25 | $63.99 | $65.62 | $63.67 | $65.43 | $64.60 | 4,969,287 |
| 2022-02-24 | $62.53 | $64.02 | $61.79 | $63.81 | $63.00 | 5,678,033 |
| 2022-02-23 | $65.59 | $65.61 | $63.50 | $63.83 | $63.02 | 3,499,570 |
| 2022-02-22 | $65.20 | $65.84 | $64.68 | $65.22 | $64.40 | 4,125,574 |
| 2022-02-18 | $65.91 | $66.24 | $65.17 | $65.37 | $64.54 | 4,152,801 |
| 2022-02-17 | $66.99 | $67.33 | $65.73 | $65.82 | $64.99 | 4,139,447 |
| 2022-02-16 | $67.32 | $67.91 | $67.07 | $67.49 | $66.64 | 2,673,164 |
| 2022-02-15 | $67.56 | $68.27 | $67.16 | $67.70 | $66.85 | 3,947,803 |
| 2022-02-14 | $66.40 | $66.97 | $65.78 | $66.50 | $65.66 | 6,010,024 |
| 2022-02-11 | $68.53 | $68.66 | $66.13 | $66.45 | $65.61 | 3,389,270 |
| 2022-02-10 | $68.03 | $69.77 | $67.80 | $68.34 | $67.48 | 4,501,376 |
| 2022-02-09 | $68.69 | $70.21 | $68.46 | $69.39 | $68.51 | 5,720,626 |
| 2022-02-08 | $66.80 | $68.07 | $66.23 | $67.46 | $66.61 | 5,279,933 |
| 2022-02-07 | $67.64 | $67.90 | $66.47 | $66.68 | $65.84 | 5,065,612 |
| 2022-02-04 | $68.11 | $68.97 | $66.18 | $67.47 | $66.62 | 6,969,779 |
| 2022-02-03 | $70.81 | $71.21 | $68.59 | $68.88 | $68.01 | 6,618,470 |
| 2022-02-02 | $72.73 | $74.70 | $71.05 | $72.32 | $71.41 | 6,147,829 |
| 2022-02-01 | $73.19 | $73.23 | $71.04 | $72.31 | $71.40 | 5,607,840 |
| 2022-01-31 | $72.03 | $72.72 | $71.52 | $72.67 | $71.75 | 4,917,510 |
| 2022-01-28 | $71.37 | $72.22 | $70.45 | $72.16 | $71.25 | 3,851,773 |
| 2022-01-27 | $73.12 | $73.79 | $71.25 | $71.55 | $70.65 | 4,010,392 |
| 2022-01-26 | $73.65 | $75.20 | $71.87 | $72.50 | $71.58 | 5,387,377 |
| 2022-01-25 | $72.70 | $73.46 | $70.75 | $72.99 | $72.07 | 5,432,795 |
| 2022-01-24 | $71.18 | $74.11 | $70.53 | $73.79 | $72.86 | 5,566,585 |
| 2022-01-21 | $72.77 | $73.87 | $72.09 | $72.72 | $71.80 | 4,563,836 |
| 2022-01-20 | $74.28 | $75.00 | $72.57 | $72.70 | $71.78 | 3,914,832 |
| 2022-01-19 | $74.99 | $75.67 | $73.57 | $73.71 | $72.78 | 2,945,039 |
| 2022-01-18 | $75.97 | $75.97 | $74.05 | $74.74 | $73.80 | 4,079,930 |
| 2022-01-14 | $77.38 | $77.82 | $75.73 | $76.56 | $75.59 | 3,376,416 |
| 2022-01-13 | $79.77 | $80.46 | $78.15 | $78.43 | $77.44 | 2,653,348 |
| 2022-01-12 | $80.42 | $81.00 | $79.63 | $80.03 | $79.02 | 2,467,950 |
| 2022-01-11 | $78.66 | $79.63 | $77.61 | $79.56 | $78.56 | 2,502,579 |
| 2022-01-10 | $78.26 | $78.82 | $76.36 | $78.41 | $77.42 | 2,832,411 |
| 2022-01-07 | $80.25 | $80.50 | $79.24 | $79.27 | $78.27 | 2,759,881 |
| 2022-01-06 | $79.35 | $81.00 | $79.07 | $80.38 | $79.37 | 2,925,206 |
| 2022-01-05 | $80.35 | $80.86 | $78.95 | $79.03 | $78.03 | 2,944,101 |
| 2022-01-04 | $79.95 | $81.44 | $79.64 | $80.34 | $79.33 | 2,941,606 |
| 2022-01-03 | $81.18 | $81.45 | $78.72 | $79.35 | $78.35 | 3,598,881 |
| 2021-12-31 | $81.08 | $81.77 | $80.93 | $81.31 | $80.28 | 1,937,145 |
| 2021-12-30 | $81.22 | $81.69 | $80.88 | $81.00 | $79.98 | 1,558,732 |
| 2021-12-29 | $80.52 | $81.05 | $80.49 | $80.99 | $79.97 | 2,728,807 |
| 2021-12-28 | $79.74 | $80.61 | $79.74 | $80.39 | $79.38 | 1,778,064 |
| 2021-12-27 | $78.67 | $79.76 | $78.30 | $79.74 | $78.73 | 1,406,263 |
| 2021-12-23 | $78.05 | $78.78 | $78.01 | $78.11 | $77.12 | 1,772,350 |
| 2021-12-22 | $77.16 | $77.85 | $77.02 | $77.67 | $76.69 | 3,738,538 |
| 2021-12-21 | $76.60 | $77.43 | $75.96 | $77.17 | $76.20 | 2,332,999 |
| 2021-12-20 | $76.19 | $76.39 | $74.36 | $75.94 | $74.98 | 3,261,720 |
| 2021-12-17 | $78.86 | $78.96 | $76.81 | $77.05 | $76.08 | 6,034,895 |
| 2021-12-16 | $79.11 | $79.85 | $78.63 | $79.10 | $77.76 | 2,731,414 |
| 2021-12-15 | $77.91 | $78.77 | $76.90 | $78.64 | $77.31 | 3,444,659 |
| 2021-12-14 | $78.44 | $79.28 | $77.08 | $77.78 | $76.46 | 2,807,409 |
| 2021-12-13 | $79.47 | $79.72 | $78.50 | $78.90 | $77.56 | 2,781,724 |
| 2021-12-10 | $79.14 | $79.48 | $78.63 | $79.32 | $77.97 | 2,350,369 |
| 2021-12-09 | $79.35 | $79.97 | $78.91 | $78.98 | $77.64 | 2,389,459 |
| 2021-12-08 | $79.32 | $79.86 | $78.92 | $79.54 | $78.19 | 2,506,570 |
| 2021-12-07 | $79.20 | $79.98 | $78.40 | $79.15 | $77.81 | 2,483,279 |
| 2021-12-06 | $78.87 | $79.05 | $78.19 | $78.19 | $76.86 | 3,186,548 |
| 2021-12-03 | $77.10 | $78.15 | $76.59 | $77.95 | $76.63 | 4,115,509 |
| 2021-12-02 | $75.47 | $77.11 | $75.47 | $76.66 | $75.36 | 3,390,901 |
| 2021-12-01 | $76.39 | $77.93 | $74.93 | $74.97 | $73.70 | 3,693,823 |
| 2021-11-30 | $77.90 | $77.90 | $74.57 | $74.76 | $73.49 | 7,478,666 |
| 2021-11-29 | $78.24 | $78.80 | $77.78 | $78.36 | $77.03 | 2,855,710 |
| 2021-11-26 | $77.62 | $78.25 | $76.95 | $77.42 | $76.11 | 1,885,159 |
| 2021-11-24 | $78.64 | $79.40 | $78.41 | $78.89 | $77.55 | 2,158,322 |
| 2021-11-23 | $79.37 | $80.06 | $78.55 | $79.20 | $77.86 | 2,889,904 |
| 2021-11-22 | $81.11 | $81.14 | $79.57 | $79.65 | $78.30 | 4,999,671 |
| 2021-11-19 | $80.28 | $81.15 | $80.06 | $80.85 | $79.48 | 3,192,645 |
| 2021-11-18 | $79.95 | $80.42 | $79.34 | $80.34 | $78.98 | 3,970,157 |
| 2021-11-17 | $79.73 | $80.04 | $78.95 | $79.59 | $78.24 | 3,713,297 |
| 2021-11-16 | $78.31 | $80.02 | $78.31 | $79.69 | $78.34 | 3,468,293 |
| 2021-11-15 | $77.84 | $79.12 | $77.84 | $78.33 | $77.00 | 4,272,656 |
| 2021-11-12 | $76.69 | $78.28 | $76.37 | $78.20 | $76.87 | 2,616,180 |
| 2021-11-11 | $76.19 | $76.44 | $75.82 | $76.18 | $74.89 | 1,689,061 |
| 2021-11-10 | $75.90 | $76.79 | $75.18 | $76.15 | $74.86 | 2,487,056 |
| 2021-11-09 | $74.51 | $76.53 | $74.51 | $76.41 | $75.11 | 3,761,376 |
| 2021-11-08 | $75.57 | $75.89 | $74.22 | $74.47 | $73.21 | 3,055,007 |
| 2021-11-05 | $74.38 | $74.81 | $73.04 | $74.63 | $73.36 | 4,185,520 |
| 2021-11-04 | $72.69 | $73.83 | $72.53 | $73.80 | $72.55 | 3,280,066 |
| 2021-11-03 | $73.83 | $73.83 | $71.91 | $72.46 | $71.23 | 3,336,184 |
| 2021-11-02 | $73.89 | $74.73 | $73.64 | $74.23 | $72.97 | 3,583,929 |
| 2021-11-01 | $73.30 | $74.06 | $72.93 | $73.58 | $72.33 | 3,416,077 |
| 2021-10-29 | $72.97 | $73.82 | $72.91 | $73.37 | $72.13 | 3,216,032 |
| 2021-10-28 | $72.27 | $73.54 | $72.14 | $73.43 | $72.18 | 3,898,808 |
| 2021-10-27 | $73.08 | $73.62 | $71.70 | $71.73 | $70.51 | 3,366,040 |
| 2021-10-26 | $74.27 | $74.27 | $73.04 | $73.07 | $71.83 | 2,313,090 |
| 2021-10-25 | $73.88 | $74.45 | $72.93 | $73.95 | $72.70 | 3,452,574 |
| 2021-10-22 | $74.25 | $74.67 | $73.78 | $73.87 | $72.62 | 2,635,159 |
| 2021-10-21 | $72.91 | $73.98 | $72.60 | $73.93 | $72.68 | 2,084,028 |
| 2021-10-20 | $72.66 | $73.56 | $72.32 | $73.12 | $71.88 | 2,327,752 |
| 2021-10-19 | $72.42 | $73.07 | $72.22 | $72.48 | $71.25 | 3,337,805 |
| 2021-10-18 | $70.71 | $72.16 | $70.62 | $72.10 | $70.88 | 2,996,516 |
| 2021-10-15 | $71.89 | $72.36 | $71.26 | $71.30 | $70.09 | 3,299,330 |
| 2021-10-14 | $69.43 | $71.28 | $69.40 | $71.25 | $70.04 | 3,038,603 |
| 2021-10-13 | $68.57 | $69.30 | $68.11 | $68.95 | $67.78 | 3,880,129 |
| 2021-10-12 | $69.03 | $69.32 | $67.96 | $68.16 | $67.00 | 3,479,823 |
| 2021-10-11 | $68.74 | $69.64 | $68.72 | $68.79 | $67.62 | 2,283,633 |
| 2021-10-08 | $70.57 | $70.62 | $68.97 | $69.01 | $67.84 | 2,717,973 |
| 2021-10-07 | $70.07 | $71.09 | $70.06 | $70.29 | $69.10 | 2,681,060 |
| 2021-10-06 | $68.61 | $69.59 | $68.43 | $69.48 | $68.30 | 3,360,875 |
| 2021-10-05 | $69.01 | $70.05 | $68.52 | $69.27 | $68.10 | 2,671,576 |
| 2021-10-04 | $68.50 | $69.26 | $67.94 | $68.59 | $67.43 | 3,834,135 |
| 2021-10-01 | $68.34 | $69.33 | $67.80 | $69.02 | $67.85 | 4,209,589 |
| 2021-09-30 | $70.88 | $71.20 | $68.06 | $68.08 | $66.93 | 6,255,482 |
| 2021-09-29 | $70.75 | $71.38 | $70.28 | $70.49 | $69.29 | 4,293,665 |
| 2021-09-28 | $71.22 | $71.43 | $69.66 | $70.44 | $69.25 | 9,213,346 |
| 2021-09-27 | $73.44 | $73.72 | $71.86 | $71.92 | $70.70 | 4,940,053 |
| 2021-09-24 | $73.43 | $73.90 | $73.19 | $73.57 | $72.32 | 3,372,586 |
| 2021-09-23 | $73.20 | $74.64 | $73.20 | $74.08 | $72.56 | 4,888,619 |
| 2021-09-22 | $72.65 | $73.43 | $72.64 | $72.82 | $71.32 | 4,666,290 |
| 2021-09-21 | $73.38 | $73.52 | $71.99 | $72.25 | $70.76 | 4,125,828 |
| 2021-09-20 | $73.28 | $73.41 | $71.75 | $72.73 | $71.23 | 5,632,737 |
| 2021-09-17 | $74.70 | $75.54 | $74.40 | $74.59 | $73.06 | 6,721,003 |
| 2021-09-16 | $75.77 | $76.17 | $75.24 | $75.31 | $73.76 | 3,559,239 |
| 2021-09-15 | $74.33 | $76.03 | $74.25 | $75.77 | $74.21 | 3,507,391 |
| 2021-09-14 | $75.04 | $75.43 | $74.29 | $74.37 | $72.84 | 3,666,420 |
| 2021-09-13 | $75.68 | $76.08 | $74.13 | $74.74 | $73.20 | 3,851,376 |
| 2021-09-10 | $76.37 | $76.51 | $75.02 | $75.07 | $73.53 | 4,193,447 |
| 2021-09-09 | $75.06 | $76.83 | $75.00 | $75.63 | $74.08 | 5,018,455 |
| 2021-09-08 | $73.12 | $75.57 | $72.99 | $74.70 | $73.16 | 7,783,139 |
| 2021-09-07 | $74.62 | $74.96 | $72.85 | $73.35 | $71.84 | 4,077,745 |
| 2021-09-03 | $75.02 | $75.37 | $74.47 | $75.02 | $73.48 | 3,329,317 |
| 2021-09-02 | $74.69 | $75.12 | $74.52 | $75.11 | $73.57 | 2,813,997 |
| 2021-09-01 | $74.78 | $74.95 | $74.04 | $74.32 | $72.79 | 2,925,790 |
| 2021-08-31 | $74.77 | $75.30 | $74.43 | $74.80 | $73.26 | 4,563,347 |
| 2021-08-30 | $74.94 | $75.37 | $74.68 | $74.97 | $73.43 | 4,681,031 |
| 2021-08-27 | $75.18 | $75.64 | $74.59 | $74.73 | $73.19 | 2,778,979 |
| 2021-08-26 | $75.02 | $75.28 | $74.62 | $74.77 | $73.23 | 1,916,247 |
| 2021-08-25 | $74.82 | $75.68 | $74.69 | $75.13 | $73.59 | 2,004,921 |
| 2021-08-24 | $74.04 | $74.93 | $74.04 | $74.62 | $73.09 | 1,874,356 |
| 2021-08-23 | $73.75 | $74.33 | $73.34 | $74.17 | $72.65 | 3,129,761 |
| 2021-08-20 | $73.15 | $73.56 | $72.78 | $73.40 | $71.89 | 2,371,961 |
| 2021-08-19 | $71.69 | $73.45 | $71.63 | $73.03 | $71.53 | 3,795,559 |
| 2021-08-18 | $72.69 | $73.41 | $72.39 | $72.44 | $70.95 | 2,645,675 |
| 2021-08-17 | $72.94 | $73.07 | $71.97 | $73.00 | $71.50 | 2,454,446 |
| 2021-08-16 | $72.76 | $73.68 | $72.36 | $73.51 | $72.00 | 2,134,178 |
| 2021-08-13 | $73.00 | $73.15 | $72.62 | $72.82 | $71.32 | 1,727,519 |
| 2021-08-12 | $73.00 | $73.22 | $72.50 | $73.00 | $71.50 | 1,704,573 |
| 2021-08-11 | $72.55 | $73.00 | $72.24 | $72.99 | $71.49 | 2,135,178 |
| 2021-08-10 | $71.83 | $72.65 | $71.65 | $72.34 | $70.85 | 2,074,578 |
| 2021-08-09 | $71.74 | $72.01 | $71.27 | $71.73 | $70.26 | 2,754,924 |
| 2021-08-06 | $72.24 | $72.66 | $71.91 | $72.07 | $70.59 | 1,952,963 |
| 2021-08-05 | $71.76 | $72.18 | $71.28 | $71.89 | $70.41 | 3,350,616 |
| 2021-08-04 | $71.99 | $72.48 | $71.35 | $71.36 | $69.89 | 3,964,381 |
| 2021-08-03 | $70.98 | $72.36 | $70.59 | $72.29 | $70.80 | 3,574,231 |
| 2021-08-02 | $71.70 | $72.36 | $70.66 | $70.70 | $69.25 | 2,436,936 |
| 2021-07-30 | $69.99 | $71.61 | $69.25 | $71.42 | $69.95 | 3,910,873 |
| 2021-07-29 | $70.94 | $71.78 | $70.51 | $71.60 | $70.13 | 2,782,012 |
| 2021-07-28 | $70.69 | $70.76 | $69.75 | $70.29 | $68.85 | 3,952,556 |
| 2021-07-27 | $70.15 | $71.10 | $69.92 | $70.77 | $69.32 | 2,817,634 |
| 2021-07-26 | $70.85 | $71.08 | $70.12 | $70.64 | $69.19 | 3,098,757 |
| 2021-07-23 | $70.44 | $71.15 | $70.35 | $70.92 | $69.46 | 2,605,650 |
| 2021-07-22 | $70.88 | $70.88 | $69.79 | $70.16 | $68.72 | 3,716,844 |
| 2021-07-21 | $70.12 | $70.71 | $69.90 | $70.56 | $69.11 | 3,714,985 |
| 2021-07-20 | $67.99 | $69.95 | $67.99 | $69.74 | $68.31 | 3,448,882 |
| 2021-07-19 | $68.57 | $68.74 | $67.39 | $68.03 | $66.63 | 4,949,312 |
| 2021-07-16 | $70.34 | $70.51 | $69.47 | $69.73 | $68.30 | 4,840,943 |
| 2021-07-15 | $69.49 | $70.18 | $69.31 | $70.12 | $68.68 | 4,558,842 |
| 2021-07-14 | $69.84 | $70.45 | $69.71 | $69.85 | $68.41 | 4,298,138 |
| 2021-07-13 | $70.65 | $70.69 | $69.44 | $69.62 | $68.19 | 3,523,216 |
| 2021-07-12 | $69.58 | $70.81 | $69.33 | $70.69 | $69.24 | 2,728,416 |
| 2021-07-09 | $69.68 | $70.45 | $69.49 | $70.06 | $68.62 | 4,171,756 |
| 2021-07-08 | $68.00 | $69.22 | $68.00 | $68.91 | $67.49 | 5,123,788 |
| 2021-07-07 | $68.31 | $69.70 | $68.06 | $69.53 | $68.10 | 5,716,396 |
| 2021-07-06 | $69.30 | $69.35 | $67.57 | $68.35 | $66.95 | 3,136,890 |
| 2021-07-02 | $68.94 | $69.22 | $68.75 | $69.18 | $67.76 | 1,979,449 |
| 2021-07-01 | $69.02 | $69.21 | $68.45 | $69.01 | $67.59 | 2,842,025 |
| 2021-06-30 | $68.19 | $68.95 | $68.06 | $68.63 | $67.22 | 4,800,306 |
| 2021-06-29 | $67.96 | $68.56 | $67.85 | $68.37 | $66.96 | 5,068,975 |
| 2021-06-28 | $67.32 | $67.72 | $66.73 | $67.56 | $66.17 | 3,756,203 |
| 2021-06-25 | $66.87 | $67.48 | $66.75 | $67.09 | $65.71 | 11,399,728 |
| 2021-06-24 | $66.86 | $67.01 | $66.27 | $66.58 | $65.21 | 2,819,421 |
| 2021-06-23 | $66.95 | $67.02 | $66.25 | $66.44 | $65.07 | 2,294,297 |
| 2021-06-22 | $66.38 | $67.11 | $65.88 | $66.72 | $65.35 | 3,037,029 |
| 2021-06-21 | $65.03 | $66.50 | $64.87 | $66.33 | $64.97 | 3,844,180 |
| 2021-06-18 | $65.23 | $65.39 | $64.37 | $64.44 | $63.12 | 7,274,531 |
| 2021-06-17 | $67.22 | $67.36 | $64.96 | $65.93 | $64.31 | 5,628,512 |
| 2021-06-16 | $67.12 | $67.47 | $66.50 | $67.26 | $65.60 | 4,574,001 |
| 2021-06-15 | $66.38 | $67.36 | $65.96 | $67.31 | $65.65 | 3,925,116 |
| 2021-06-14 | $66.74 | $67.15 | $65.61 | $66.16 | $64.53 | 3,142,707 |
| 2021-06-11 | $67.00 | $67.27 | $66.44 | $67.04 | $65.39 | 3,452,231 |
| 2021-06-10 | $67.37 | $67.49 | $66.74 | $66.98 | $65.33 | 3,915,916 |
| 2021-06-09 | $66.91 | $67.30 | $66.58 | $66.86 | $65.21 | 3,960,315 |
| 2021-06-08 | $68.00 | $68.00 | $66.54 | $67.24 | $65.58 | 4,416,976 |
| 2021-06-07 | $67.08 | $67.29 | $65.95 | $66.20 | $64.57 | 2,439,285 |
| 2021-06-04 | $66.88 | $67.00 | $66.30 | $66.73 | $65.09 | 3,268,994 |
| 2021-06-03 | $66.22 | $66.71 | $65.61 | $66.60 | $64.96 | 2,465,911 |
| 2021-06-02 | $66.94 | $67.16 | $66.17 | $66.39 | $64.75 | 3,253,800 |
| 2021-06-01 | $68.33 | $68.33 | $66.88 | $67.03 | $65.38 | 3,464,793 |
| 2021-05-28 | $66.44 | $66.71 | $65.89 | $66.54 | $64.90 | 2,773,618 |
| 2021-05-27 | $66.18 | $66.39 | $65.67 | $66.22 | $64.59 | 9,009,016 |
| 2021-05-26 | $65.70 | $66.24 | $65.40 | $65.94 | $64.32 | 5,103,754 |
| 2021-05-25 | $64.87 | $65.67 | $64.65 | $64.94 | $63.34 | 5,131,335 |
| 2021-05-24 | $64.88 | $65.06 | $64.50 | $64.74 | $63.14 | 2,743,109 |
| 2021-05-21 | $64.58 | $65.25 | $64.30 | $64.50 | $62.91 | 3,223,275 |
| 2021-05-20 | $63.65 | $64.38 | $63.24 | $64.23 | $62.65 | 5,448,773 |
| 2021-05-19 | $63.12 | $63.51 | $62.34 | $63.25 | $61.69 | 5,457,130 |
| 2021-05-18 | $65.97 | $66.19 | $63.77 | $63.83 | $62.26 | 5,348,276 |
| 2021-05-17 | $65.23 | $66.22 | $65.06 | $65.91 | $64.29 | 3,182,035 |
| 2021-05-14 | $64.71 | $65.80 | $64.40 | $65.55 | $63.93 | 4,274,227 |
| 2021-05-13 | $63.13 | $64.78 | $62.90 | $64.31 | $62.73 | 3,902,578 |
| 2021-05-12 | $63.56 | $64.41 | $62.86 | $63.07 | $61.52 | 4,991,547 |
| 2021-05-11 | $65.31 | $65.33 | $63.50 | $64.13 | $62.55 | 9,007,194 |
| 2021-05-10 | $65.90 | $66.70 | $65.78 | $65.83 | $64.21 | 5,264,131 |
| 2021-05-07 | $64.43 | $65.97 | $63.87 | $65.70 | $64.08 | 5,670,741 |
| 2021-05-06 | $64.78 | $65.18 | $64.55 | $64.87 | $63.27 | 5,257,574 |
| 2021-05-05 | $63.84 | $64.70 | $63.83 | $64.47 | $62.88 | 2,637,759 |
| 2021-05-04 | $63.60 | $64.31 | $63.33 | $63.64 | $62.07 | 6,186,657 |
| 2021-05-03 | $62.97 | $64.09 | $62.36 | $63.89 | $62.32 | 4,850,334 |
| 2021-04-30 | $61.05 | $62.54 | $60.11 | $62.34 | $60.80 | 8,711,898 |
| 2021-04-29 | $63.19 | $63.49 | $62.49 | $63.28 | $61.72 | 4,454,538 |
| 2021-04-28 | $63.44 | $64.09 | $62.97 | $63.10 | $61.55 | 4,816,553 |
| 2021-04-27 | $62.87 | $63.70 | $62.65 | $63.40 | $61.84 | 4,280,356 |
| 2021-04-26 | $63.22 | $63.80 | $62.53 | $62.81 | $61.26 | 3,710,174 |
| 2021-04-23 | $62.28 | $63.25 | $62.10 | $62.90 | $61.35 | 2,117,644 |
| 2021-04-22 | $62.40 | $63.52 | $62.11 | $62.29 | $60.76 | 4,083,630 |
| 2021-04-21 | $61.23 | $61.96 | $60.97 | $61.88 | $60.36 | 3,315,573 |
| 2021-04-20 | $62.25 | $62.29 | $60.86 | $61.20 | $59.69 | 4,210,957 |
| 2021-04-19 | $62.34 | $62.63 | $62.03 | $62.32 | $60.78 | 2,374,936 |
| 2021-04-16 | $62.58 | $62.85 | $62.11 | $62.49 | $60.95 | 3,349,340 |
| 2021-04-15 | $61.70 | $62.17 | $61.24 | $62.14 | $60.61 | 2,336,271 |
| 2021-04-14 | $61.33 | $61.89 | $61.27 | $61.39 | $59.88 | 2,313,145 |
| 2021-04-13 | $62.03 | $62.11 | $61.05 | $61.46 | $59.95 | 2,709,803 |
| 2021-04-12 | $61.75 | $62.07 | $61.58 | $62.03 | $60.50 | 2,795,626 |
| 2021-04-09 | $61.11 | $61.92 | $60.49 | $61.76 | $60.24 | 4,073,573 |
| 2021-04-08 | $60.08 | $60.52 | $59.53 | $60.45 | $58.96 | 3,416,008 |
| 2021-04-07 | $60.75 | $61.01 | $60.06 | $60.15 | $58.67 | 3,222,187 |
| 2021-04-06 | $60.95 | $61.37 | $60.75 | $60.97 | $59.47 | 2,619,875 |
| 2021-04-05 | $60.49 | $61.36 | $60.33 | $60.89 | $59.39 | 2,726,179 |
| 2021-04-01 | $59.95 | $60.07 | $59.53 | $59.90 | $58.42 | 3,049,021 |
| 2021-03-31 | $60.56 | $60.86 | $59.63 | $59.67 | $58.20 | 5,172,376 |
| 2021-03-30 | $60.25 | $60.86 | $60.12 | $60.73 | $59.23 | 2,535,483 |
| 2021-03-29 | $60.84 | $61.10 | $59.89 | $60.47 | $58.98 | 5,501,335 |
| 2021-03-26 | $60.00 | $60.13 | $59.39 | $59.99 | $58.51 | 5,218,964 |
| 2021-03-25 | $58.62 | $59.69 | $58.15 | $59.38 | $57.92 | 5,505,816 |
| 2021-03-24 | $59.22 | $59.52 | $58.47 | $58.59 | $57.15 | 4,981,737 |
| 2021-03-23 | $59.39 | $59.93 | $58.20 | $58.44 | $57.00 | 4,325,749 |
| 2021-03-22 | $59.80 | $60.47 | $59.41 | $59.96 | $58.48 | 6,027,098 |
| 2021-03-19 | $60.96 | $61.07 | $59.42 | $60.00 | $58.52 | 8,218,308 |
| 2021-03-18 | $60.53 | $62.15 | $60.53 | $61.52 | $59.74 | 4,627,745 |
| 2021-03-17 | $60.74 | $60.85 | $59.90 | $60.52 | $58.76 | 5,740,570 |
| 2021-03-16 | $62.07 | $62.27 | $60.05 | $60.57 | $58.81 | 5,524,168 |
| 2021-03-15 | $61.52 | $62.40 | $60.72 | $62.29 | $60.48 | 3,680,350 |
| 2021-03-12 | $61.08 | $61.91 | $60.84 | $61.81 | $60.02 | 5,318,321 |
| 2021-03-11 | $60.46 | $61.41 | $60.20 | $61.09 | $59.32 | 6,168,434 |
| 2021-03-10 | $59.25 | $60.55 | $58.96 | $60.23 | $58.48 | 3,991,874 |
| 2021-03-09 | $60.08 | $60.30 | $59.21 | $59.22 | $57.50 | 3,698,117 |
| 2021-03-08 | $59.38 | $60.94 | $59.01 | $60.22 | $58.47 | 5,113,242 |
| 2021-03-05 | $57.80 | $59.31 | $56.97 | $59.20 | $57.48 | 5,304,330 |
| 2021-03-04 | $57.63 | $58.21 | $55.83 | $57.27 | $55.61 | 5,967,578 |
| 2021-03-03 | $57.49 | $58.30 | $57.20 | $57.95 | $56.27 | 5,193,676 |
| 2021-03-02 | $57.34 | $57.56 | $56.43 | $57.45 | $55.78 | 4,509,767 |
| 2021-03-01 | $56.36 | $57.58 | $56.36 | $57.18 | $55.52 | 3,275,338 |
| 2021-02-26 | $55.65 | $56.44 | $55.14 | $55.79 | $54.17 | 6,597,286 |
| 2021-02-25 | $56.15 | $56.60 | $55.33 | $55.60 | $53.99 | 3,617,294 |
| 2021-02-24 | $56.00 | $56.56 | $55.46 | $56.10 | $54.47 | 3,965,118 |
| 2021-02-23 | $56.48 | $56.48 | $55.32 | $55.98 | $54.36 | 3,752,821 |
| 2021-02-22 | $56.00 | $56.70 | $55.41 | $56.32 | $54.69 | 5,937,870 |
| 2021-02-19 | $56.17 | $56.83 | $55.88 | $56.02 | $54.39 | 4,800,340 |
| 2021-02-18 | $55.30 | $55.93 | $54.81 | $55.67 | $54.05 | 4,851,058 |
| 2021-02-17 | $52.78 | $55.33 | $52.66 | $55.20 | $53.60 | 5,815,284 |
| 2021-02-16 | $53.82 | $54.06 | $52.99 | $53.00 | $51.46 | 4,050,630 |
| 2021-02-12 | $52.60 | $53.66 | $52.41 | $53.58 | $52.03 | 5,962,862 |
| 2021-02-11 | $52.18 | $52.93 | $51.59 | $52.89 | $51.36 | 4,821,406 |
| 2021-02-10 | $51.89 | $52.27 | $51.36 | $52.04 | $50.53 | 3,303,089 |
| 2021-02-09 | $51.38 | $52.02 | $51.29 | $51.60 | $50.10 | 3,650,687 |
| 2021-02-08 | $51.11 | $51.76 | $50.98 | $51.71 | $50.21 | 2,740,684 |
| 2021-02-05 | $51.41 | $51.62 | $50.82 | $51.05 | $49.57 | 3,890,447 |
| 2021-02-04 | $50.62 | $51.51 | $50.62 | $51.20 | $49.71 | 3,335,168 |
| 2021-02-03 | $50.55 | $50.84 | $50.06 | $50.62 | $49.15 | 4,290,087 |
| 2021-02-02 | $51.22 | $51.63 | $50.71 | $50.71 | $49.24 | 3,177,473 |
| 2021-02-01 | $50.24 | $51.53 | $50.22 | $50.91 | $49.43 | 5,785,559 |
| 2021-01-29 | $49.01 | $50.11 | $48.22 | $49.82 | $48.37 | 6,002,068 |
| 2021-01-28 | $49.13 | $50.00 | $48.55 | $49.34 | $47.91 | 4,501,621 |
| 2021-01-27 | $49.92 | $49.92 | $48.11 | $48.40 | $47.00 | 4,766,029 |
| 2021-01-26 | $51.53 | $51.92 | $50.29 | $50.36 | $48.90 | 3,667,550 |
| 2021-01-25 | $51.94 | $52.18 | $51.15 | $51.46 | $49.97 | 4,047,301 |
| 2021-01-22 | $51.83 | $52.70 | $51.59 | $52.35 | $50.83 | 5,810,934 |
| 2021-01-21 | $52.06 | $52.35 | $51.63 | $52.16 | $50.65 | 3,968,854 |
| 2021-01-20 | $51.82 | $52.41 | $51.45 | $52.39 | $50.87 | 5,056,877 |
| 2021-01-19 | $52.37 | $52.83 | $51.61 | $51.63 | $50.13 | 3,135,940 |
| 2021-01-15 | $52.09 | $52.15 | $51.06 | $51.81 | $50.31 | 3,855,581 |
| 2021-01-14 | $52.15 | $52.92 | $52.02 | $52.45 | $50.93 | 3,010,570 |
| 2021-01-13 | $51.99 | $52.32 | $51.44 | $52.01 | $50.50 | 5,697,050 |
| 2021-01-12 | $51.22 | $51.96 | $50.39 | $51.84 | $50.34 | 3,980,541 |
| 2021-01-11 | $49.05 | $51.29 | $49.00 | $50.99 | $49.51 | 3,905,989 |
| 2021-01-08 | $51.40 | $51.57 | $50.56 | $51.30 | $49.81 | 5,098,636 |
| 2021-01-07 | $50.36 | $51.39 | $49.49 | $51.18 | $49.70 | 5,068,763 |
| 2021-01-06 | $48.00 | $50.26 | $47.84 | $49.75 | $48.31 | 10,215,235 |
| 2021-01-05 | $46.02 | $47.55 | $46.02 | $47.52 | $46.14 | 5,563,962 |
| 2021-01-04 | $46.61 | $47.23 | $45.91 | $46.18 | $44.84 | 5,389,256 |
| 2020-12-31 | $46.32 | $46.65 | $45.99 | $46.59 | $45.24 | 1,934,242 |
| 2020-12-30 | $46.05 | $46.81 | $45.95 | $46.42 | $45.07 | 2,281,232 |
| 2020-12-29 | $46.38 | $46.51 | $45.55 | $45.90 | $44.57 | 2,436,700 |
| 2020-12-28 | $46.18 | $46.69 | $46.03 | $46.11 | $44.77 | 2,504,458 |
| 2020-12-24 | $46.20 | $46.20 | $45.68 | $45.93 | $44.60 | 842,541 |
| 2020-12-23 | $45.71 | $46.17 | $45.49 | $45.92 | $44.59 | 4,227,426 |
| 2020-12-22 | $46.12 | $46.22 | $45.56 | $45.64 | $44.32 | 3,298,437 |
| 2020-12-21 | $45.50 | $46.22 | $45.35 | $45.95 | $44.62 | 4,485,214 |
| 2020-12-18 | $46.45 | $46.73 | $45.91 | $46.24 | $44.90 | 11,405,967 |
| 2020-12-17 | $46.08 | $46.56 | $45.83 | $46.45 | $44.85 | 3,906,260 |
| 2020-12-16 | $46.08 | $46.25 | $45.41 | $45.77 | $44.19 | 4,755,348 |
| 2020-12-15 | $45.17 | $46.04 | $44.91 | $46.04 | $44.45 | 4,695,581 |
| 2020-12-14 | $45.68 | $46.11 | $45.02 | $45.10 | $43.55 | 4,690,656 |
| 2020-12-11 | $45.43 | $45.70 | $45.25 | $45.55 | $43.98 | 4,008,348 |
| 2020-12-10 | $45.40 | $45.89 | $45.04 | $45.69 | $44.12 | 3,417,612 |
| 2020-12-09 | $45.71 | $45.99 | $45.33 | $45.79 | $44.21 | 6,058,907 |
| 2020-12-08 | $45.10 | $45.57 | $45.08 | $45.26 | $43.70 | 4,645,236 |
| 2020-12-07 | $45.85 | $45.85 | $45.15 | $45.25 | $43.69 | 3,575,659 |
| 2020-12-04 | $45.97 | $46.32 | $45.59 | $45.89 | $44.31 | 5,273,216 |
| 2020-12-03 | $45.97 | $46.19 | $45.45 | $45.73 | $44.16 | 5,228,312 |
| 2020-12-02 | $46.16 | $46.68 | $45.61 | $45.89 | $44.31 | 4,471,263 |
| 2020-12-01 | $46.76 | $47.30 | $46.23 | $46.27 | $44.68 | 4,716,362 |
| 2020-11-30 | $45.94 | $46.55 | $45.83 | $46.04 | $44.45 | 7,699,559 |
| 2020-11-27 | $46.38 | $46.67 | $45.89 | $45.97 | $44.39 | 1,810,829 |
| 2020-11-25 | $46.31 | $46.55 | $45.82 | $46.41 | $44.81 | 2,808,324 |
| 2020-11-24 | $46.27 | $47.01 | $45.89 | $46.66 | $45.05 | 3,290,103 |
| 2020-11-23 | $45.59 | $46.06 | $45.46 | $45.65 | $44.08 | 3,645,373 |
| 2020-11-20 | $45.52 | $45.76 | $45.03 | $45.29 | $43.73 | 3,366,729 |
| 2020-11-19 | $45.79 | $45.90 | $45.12 | $45.71 | $44.14 | 4,791,960 |
| 2020-11-18 | $44.92 | $46.30 | $44.84 | $45.96 | $44.38 | 6,541,349 |
| 2020-11-17 | $44.99 | $45.37 | $44.11 | $44.71 | $43.17 | 14,183,361 |
| 2020-11-16 | $45.32 | $45.50 | $44.74 | $45.36 | $43.80 | 9,024,030 |
| 2020-11-13 | $44.19 | $45.00 | $44.19 | $44.65 | $43.11 | 6,850,638 |
| 2020-11-12 | $43.84 | $44.03 | $43.46 | $43.82 | $42.31 | 5,238,724 |
| 2020-11-11 | $44.80 | $44.97 | $43.92 | $44.00 | $42.48 | 8,088,472 |
| 2020-11-10 | $44.74 | $45.31 | $44.24 | $44.42 | $42.89 | 7,835,620 |
| 2020-11-09 | $45.92 | $47.58 | $44.40 | $44.42 | $42.89 | 7,864,109 |
| 2020-11-06 | $43.38 | $43.89 | $43.25 | $43.74 | $42.23 | 5,828,157 |
| 2020-11-05 | $42.48 | $43.90 | $42.00 | $43.48 | $41.98 | 7,535,027 |
| 2020-11-04 | $44.00 | $44.06 | $41.69 | $41.80 | $40.36 | 10,159,023 |
| 2020-11-03 | $44.05 | $45.08 | $43.40 | $44.22 | $42.70 | 6,147,465 |
| 2020-11-02 | $42.94 | $44.09 | $42.88 | $43.94 | $42.43 | 5,877,413 |
| 2020-10-30 | $42.33 | $42.86 | $41.37 | $42.21 | $40.76 | 4,632,595 |
| 2020-10-29 | $41.19 | $42.48 | $40.92 | $42.31 | $40.85 | 3,909,138 |
| 2020-10-28 | $41.52 | $42.44 | $41.10 | $41.14 | $39.72 | 4,711,056 |
| 2020-10-27 | $42.91 | $43.09 | $42.07 | $42.18 | $40.73 | 2,835,234 |
| 2020-10-26 | $43.72 | $43.82 | $42.53 | $42.96 | $41.48 | 3,632,473 |
| 2020-10-23 | $44.57 | $44.76 | $43.96 | $44.40 | $42.87 | 3,599,717 |
| 2020-10-22 | $43.77 | $44.51 | $43.77 | $44.48 | $42.95 | 5,164,507 |
| 2020-10-21 | $43.45 | $43.97 | $43.15 | $43.72 | $42.21 | 4,760,920 |
| 2020-10-20 | $42.84 | $43.70 | $42.63 | $43.10 | $41.62 | 3,348,958 |
| 2020-10-19 | $43.06 | $43.39 | $42.29 | $42.42 | $40.96 | 3,911,462 |
| 2020-10-16 | $42.73 | $43.28 | $42.43 | $43.02 | $41.54 | 3,993,227 |
| 2020-10-15 | $42.17 | $42.76 | $42.00 | $42.62 | $41.15 | 3,200,360 |
| 2020-10-14 | $42.51 | $42.82 | $42.35 | $42.51 | $41.05 | 2,945,085 |
| 2020-10-13 | $42.97 | $43.29 | $42.38 | $42.44 | $40.98 | 3,227,007 |
| 2020-10-12 | $43.00 | $43.66 | $42.93 | $43.26 | $41.77 | 3,561,834 |
| 2020-10-09 | $43.44 | $43.64 | $42.93 | $42.97 | $41.49 | 4,381,690 |
| 2020-10-08 | $42.75 | $43.27 | $42.68 | $43.21 | $41.72 | 4,622,869 |
| 2020-10-07 | $42.25 | $42.88 | $42.24 | $42.50 | $41.04 | 3,466,070 |
| 2020-10-06 | $42.35 | $42.61 | $41.56 | $41.65 | $40.22 | 4,009,596 |
| 2020-10-05 | $41.95 | $42.57 | $41.92 | $42.15 | $40.70 | 3,819,446 |
| 2020-10-02 | $40.15 | $42.11 | $40.15 | $41.59 | $40.16 | 6,407,738 |
| 2020-10-01 | $41.24 | $41.39 | $40.48 | $40.68 | $39.28 | 5,196,799 |
| 2020-09-30 | $41.16 | $41.55 | $40.60 | $40.85 | $39.44 | 4,860,963 |
| 2020-09-29 | $41.41 | $41.46 | $40.73 | $40.96 | $39.55 | 5,081,047 |
| 2020-09-28 | $41.08 | $41.96 | $41.05 | $41.44 | $40.01 | 4,504,817 |
| 2020-09-25 | $40.38 | $40.78 | $40.19 | $40.49 | $39.10 | 4,389,258 |
| 2020-09-24 | $40.34 | $41.30 | $39.80 | $40.93 | $39.27 | 4,299,594 |
| 2020-09-23 | $41.32 | $41.69 | $40.30 | $40.35 | $38.71 | 3,748,011 |
| 2020-09-22 | $40.80 | $41.48 | $40.79 | $41.33 | $39.65 | 3,451,520 |
| 2020-09-21 | $41.94 | $42.03 | $40.47 | $40.91 | $39.25 | 4,655,214 |
| 2020-09-18 | $42.76 | $43.20 | $42.41 | $42.78 | $41.04 | 5,590,469 |
| 2020-09-17 | $42.48 | $43.15 | $42.07 | $42.97 | $41.23 | 4,498,389 |
| 2020-09-16 | $42.70 | $43.13 | $42.24 | $42.90 | $41.16 | 5,812,729 |
| 2020-09-15 | $42.52 | $42.87 | $42.24 | $42.29 | $40.57 | 4,711,658 |
| 2020-09-14 | $41.95 | $42.81 | $41.91 | $42.51 | $40.78 | 4,234,042 |
| 2020-09-11 | $41.45 | $42.32 | $41.30 | $41.67 | $39.98 | 4,951,344 |
| 2020-09-10 | $41.37 | $41.65 | $41.01 | $41.13 | $39.46 | 5,009,517 |
| 2020-09-09 | $40.78 | $41.63 | $40.75 | $41.21 | $39.54 | 4,436,669 |
| 2020-09-08 | $41.05 | $41.34 | $40.45 | $40.74 | $39.09 | 5,846,143 |
| 2020-09-04 | $41.10 | $41.58 | $40.70 | $41.31 | $39.63 | 8,616,388 |
| 2020-09-03 | $42.20 | $42.34 | $40.34 | $40.54 | $38.89 | 4,930,932 |
| 2020-09-02 | $41.25 | $42.33 | $41.11 | $42.18 | $40.47 | 4,217,514 |
| 2020-09-01 | $40.52 | $41.34 | $40.37 | $41.18 | $39.51 | 3,580,853 |
| 2020-08-31 | $41.29 | $41.41 | $40.71 | $40.73 | $39.08 | 4,453,138 |
| 2020-08-28 | $41.00 | $41.33 | $40.75 | $41.30 | $39.62 | 3,702,119 |
| 2020-08-27 | $41.24 | $41.47 | $40.78 | $40.90 | $39.24 | 3,357,164 |
| 2020-08-26 | $41.14 | $41.49 | $40.90 | $41.07 | $39.40 | 4,702,211 |
| 2020-08-25 | $41.25 | $41.37 | $40.79 | $41.20 | $39.53 | 3,753,007 |
| 2020-08-24 | $40.80 | $41.24 | $40.74 | $40.99 | $39.33 | 4,331,795 |
| 2020-08-21 | $40.23 | $40.64 | $39.95 | $40.59 | $38.94 | 7,170,616 |
| 2020-08-20 | $39.96 | $40.62 | $39.80 | $40.11 | $38.48 | 4,732,816 |
| 2020-08-19 | $40.22 | $40.66 | $40.13 | $40.23 | $38.60 | 3,395,100 |
| 2020-08-18 | $40.65 | $40.93 | $40.24 | $40.33 | $38.69 | 4,218,307 |
| 2020-08-17 | $40.77 | $40.94 | $40.58 | $40.73 | $39.08 | 3,536,093 |
| 2020-08-14 | $40.38 | $41.03 | $40.26 | $40.86 | $39.20 | 3,105,351 |
| 2020-08-13 | $40.75 | $41.05 | $40.35 | $40.65 | $39.00 | 4,043,283 |
| 2020-08-12 | $41.09 | $41.41 | $40.81 | $41.06 | $39.39 | 4,809,301 |
| 2020-08-11 | $41.30 | $42.13 | $40.72 | $40.79 | $39.13 | 8,454,545 |
| 2020-08-10 | $39.33 | $40.20 | $39.08 | $40.10 | $38.47 | 5,176,018 |
| 2020-08-07 | $38.41 | $39.16 | $38.34 | $39.05 | $37.46 | 3,218,709 |
| 2020-08-06 | $38.14 | $38.61 | $38.14 | $38.39 | $36.83 | 2,762,142 |
| 2020-08-05 | $38.30 | $38.63 | $38.08 | $38.34 | $36.78 | 4,306,432 |
| 2020-08-04 | $38.59 | $38.78 | $37.82 | $38.36 | $36.80 | 5,214,019 |
| 2020-08-03 | $38.58 | $39.15 | $38.31 | $38.92 | $37.34 | 8,042,850 |
| 2020-07-31 | $39.12 | $39.95 | $38.11 | $38.48 | $36.92 | 8,528,746 |
| 2020-07-30 | $37.33 | $37.50 | $36.84 | $37.24 | $35.73 | 4,262,777 |
| 2020-07-29 | $36.64 | $38.28 | $36.56 | $37.99 | $36.45 | 6,896,470 |
| 2020-07-28 | $36.92 | $37.15 | $36.53 | $36.58 | $35.09 | 3,124,616 |
| 2020-07-27 | $36.72 | $37.21 | $36.50 | $37.07 | $35.56 | 3,199,077 |
| 2020-07-24 | $37.34 | $37.43 | $36.70 | $36.80 | $35.31 | 3,674,150 |
| 2020-07-23 | $37.07 | $37.64 | $36.98 | $37.35 | $35.83 | 4,929,233 |
| 2020-07-22 | $36.47 | $37.16 | $36.41 | $37.05 | $35.55 | 3,335,597 |
| 2020-07-21 | $36.80 | $37.11 | $36.56 | $36.71 | $35.22 | 4,355,046 |
| 2020-07-20 | $37.44 | $37.85 | $36.79 | $36.80 | $35.31 | 4,176,003 |
| 2020-07-17 | $37.23 | $37.72 | $36.95 | $37.67 | $36.14 | 6,259,858 |
| 2020-07-16 | $36.40 | $37.57 | $36.07 | $37.17 | $35.66 | 7,024,952 |
| 2020-07-15 | $35.73 | $36.72 | $35.64 | $36.44 | $34.96 | 8,046,158 |
| 2020-07-14 | $34.00 | $34.98 | $33.55 | $34.97 | $33.55 | 6,221,120 |
| 2020-07-13 | $34.11 | $34.56 | $33.93 | $34.00 | $32.62 | 5,851,457 |
| 2020-07-10 | $33.46 | $33.88 | $33.31 | $33.87 | $32.49 | 5,140,045 |
| 2020-07-09 | $34.08 | $34.28 | $33.33 | $33.38 | $32.02 | 5,542,987 |
| 2020-07-08 | $34.27 | $34.53 | $33.93 | $34.15 | $32.76 | 3,901,321 |
| 2020-07-07 | $34.42 | $34.62 | $34.16 | $34.25 | $32.86 | 4,770,925 |
| 2020-07-06 | $34.88 | $35.07 | $34.54 | $34.73 | $33.32 | 3,220,049 |
| 2020-07-02 | $34.43 | $35.02 | $34.25 | $34.34 | $32.95 | 3,585,591 |
| 2020-07-01 | $34.24 | $34.58 | $33.83 | $33.89 | $32.51 | 4,956,403 |
| 2020-06-30 | $33.64 | $34.31 | $33.56 | $34.14 | $32.75 | 4,211,094 |
| 2020-06-29 | $33.44 | $33.92 | $33.12 | $33.82 | $32.45 | 5,076,465 |
| 2020-06-26 | $33.25 | $33.45 | $32.81 | $33.36 | $32.01 | 13,590,194 |
| 2020-06-25 | $33.18 | $33.49 | $32.70 | $33.46 | $32.10 | 3,908,536 |
| 2020-06-24 | $34.45 | $34.61 | $33.21 | $33.29 | $31.94 | 5,388,271 |
| 2020-06-23 | $35.45 | $35.45 | $34.55 | $34.79 | $33.38 | 4,659,946 |
| 2020-06-22 | $34.67 | $35.12 | $34.42 | $34.93 | $33.51 | 4,876,517 |
| 2020-06-19 | $35.11 | $35.15 | $33.77 | $34.32 | $32.93 | 11,215,801 |
| 2020-06-18 | $35.01 | $35.52 | $34.56 | $34.71 | $33.05 | 3,901,947 |
| 2020-06-17 | $35.36 | $35.62 | $34.95 | $35.25 | $33.56 | 4,377,995 |
| 2020-06-16 | $36.60 | $36.90 | $35.18 | $35.43 | $33.74 | 6,416,315 |
| 2020-06-15 | $33.39 | $35.50 | $33.23 | $35.35 | $33.66 | 7,030,252 |
| 2020-06-12 | $34.86 | $35.06 | $33.67 | $34.45 | $32.80 | 12,188,096 |
| 2020-06-11 | $33.02 | $33.77 | $32.81 | $33.62 | $32.01 | 12,949,461 |
| 2020-06-10 | $35.50 | $35.50 | $34.39 | $34.43 | $32.78 | 6,759,281 |
| 2020-06-09 | $36.08 | $36.27 | $35.49 | $35.74 | $34.03 | 4,352,362 |
| 2020-06-08 | $36.18 | $37.07 | $36.18 | $36.81 | $35.05 | 4,902,687 |
| 2020-06-05 | $35.72 | $36.46 | $35.56 | $36.05 | $34.33 | 5,939,953 |
| 2020-06-04 | $33.34 | $34.48 | $33.29 | $34.41 | $32.76 | 5,904,569 |
| 2020-06-03 | $32.74 | $33.72 | $32.56 | $33.57 | $31.96 | 3,561,831 |
| 2020-06-02 | $32.00 | $32.38 | $32.00 | $32.35 | $30.80 | 4,552,855 |
| 2020-06-01 | $31.45 | $31.85 | $31.17 | $31.77 | $30.25 | 3,187,331 |
| 2020-05-29 | $31.15 | $31.77 | $31.03 | $31.41 | $29.91 | 6,992,661 |
| 2020-05-28 | $32.20 | $32.30 | $31.36 | $31.53 | $30.02 | 4,835,016 |
| 2020-05-27 | $32.00 | $32.53 | $31.47 | $31.87 | $30.35 | 6,167,644 |
| 2020-05-26 | $30.49 | $31.48 | $30.42 | $31.07 | $29.58 | 4,874,814 |
| 2020-05-22 | $29.41 | $29.56 | $29.08 | $29.53 | $28.12 | 3,649,530 |
| 2020-05-21 | $28.61 | $29.54 | $28.61 | $29.41 | $28.00 | 6,587,148 |
| 2020-05-20 | $29.19 | $29.31 | $28.58 | $28.74 | $27.37 | 6,842,452 |
| 2020-05-19 | $29.58 | $29.74 | $28.99 | $29.00 | $27.61 | 4,633,602 |
| 2020-05-18 | $29.58 | $30.08 | $29.28 | $29.53 | $28.12 | 5,082,134 |
| 2020-05-15 | $28.37 | $28.92 | $28.03 | $28.46 | $27.10 | 8,629,225 |
| 2020-05-14 | $27.26 | $28.80 | $26.23 | $28.59 | $27.22 | 5,778,532 |
| 2020-05-13 | $27.71 | $27.90 | $26.78 | $27.22 | $25.92 | 6,449,496 |
| 2020-05-12 | $28.68 | $28.85 | $27.85 | $27.91 | $26.58 | 5,765,423 |
| 2020-05-11 | $29.43 | $29.43 | $28.40 | $28.56 | $27.19 | 4,188,459 |
| 2020-05-08 | $28.99 | $29.89 | $28.97 | $29.80 | $28.38 | 4,212,686 |
| 2020-05-07 | $28.54 | $28.94 | $28.36 | $28.52 | $27.16 | 5,134,060 |
| 2020-05-06 | $28.89 | $28.96 | $28.30 | $28.31 | $26.96 | 4,784,369 |
| 2020-05-05 | $28.80 | $29.21 | $28.42 | $28.65 | $27.28 | 5,869,502 |
| 2020-05-04 | $27.63 | $28.63 | $26.92 | $28.53 | $27.17 | 5,083,786 |
| 2020-05-01 | $28.67 | $29.16 | $27.46 | $27.86 | $26.53 | 4,747,852 |
| 2020-04-30 | $30.15 | $30.15 | $29.03 | $29.11 | $27.72 | 5,628,615 |
| 2020-04-29 | $30.70 | $31.25 | $30.32 | $30.63 | $29.17 | 5,273,835 |
| 2020-04-28 | $29.66 | $30.40 | $29.54 | $29.73 | $28.31 | 6,102,686 |
| 2020-04-27 | $28.16 | $29.31 | $28.15 | $29.05 | $27.66 | 4,649,251 |
| 2020-04-24 | $27.97 | $28.03 | $27.29 | $27.91 | $26.58 | 7,403,574 |
| 2020-04-23 | $28.10 | $28.29 | $27.67 | $27.85 | $26.52 | 4,893,944 |
| 2020-04-22 | $28.30 | $28.47 | $27.40 | $27.75 | $26.42 | 5,615,138 |
| 2020-04-21 | $27.71 | $28.24 | $27.49 | $27.59 | $26.27 | 4,025,625 |
| 2020-04-20 | $28.79 | $29.07 | $28.19 | $28.47 | $27.11 | 4,635,892 |
| 2020-04-17 | $29.22 | $30.08 | $29.10 | $29.54 | $28.13 | 4,144,276 |
| 2020-04-16 | $29.03 | $29.17 | $28.10 | $28.50 | $27.14 | 5,279,432 |
| 2020-04-15 | $29.79 | $29.81 | $28.94 | $29.10 | $27.71 | 4,256,170 |
| 2020-04-14 | $30.00 | $31.10 | $29.79 | $30.80 | $29.33 | 6,660,844 |
| 2020-04-13 | $30.35 | $30.53 | $29.00 | $29.36 | $27.96 | 4,041,288 |
| 2020-04-09 | $29.63 | $31.34 | $29.62 | $30.60 | $29.14 | 8,105,494 |
| 2020-04-08 | $28.52 | $29.73 | $28.30 | $29.31 | $27.91 | 4,418,146 |
| 2020-04-07 | $28.60 | $29.53 | $28.10 | $28.27 | $26.92 | 5,959,515 |
| 2020-04-06 | $26.73 | $27.96 | $26.63 | $27.41 | $26.10 | 8,617,676 |
| 2020-04-03 | $25.98 | $26.30 | $25.00 | $25.47 | $24.25 | 6,786,911 |
| 2020-04-02 | $25.18 | $26.67 | $25.15 | $26.05 | $24.80 | 8,349,717 |
| 2020-04-01 | $25.79 | $26.22 | $24.77 | $25.16 | $23.96 | 7,616,649 |
| 2020-03-31 | $26.20 | $27.47 | $25.98 | $26.96 | $25.67 | 8,473,035 |
| 2020-03-30 | $25.94 | $26.69 | $24.66 | $26.49 | $25.22 | 8,695,865 |
| 2020-03-27 | $26.13 | $26.67 | $25.23 | $25.94 | $24.70 | 7,731,262 |
| 2020-03-26 | $26.41 | $27.55 | $25.82 | $27.00 | $25.71 | 11,994,173 |
| 2020-03-25 | $25.56 | $27.37 | $24.78 | $26.13 | $24.88 | 13,131,416 |
| 2020-03-24 | $24.64 | $25.64 | $24.30 | $25.36 | $24.15 | 12,893,298 |
| 2020-03-23 | $24.44 | $24.55 | $22.78 | $23.50 | $22.38 | 10,134,992 |
| 2020-03-20 | $26.69 | $26.69 | $24.11 | $24.91 | $23.72 | 12,206,143 |
| 2020-03-19 | $25.94 | $26.63 | $24.12 | $26.08 | $24.83 | 7,761,651 |
| 2020-03-18 | $27.67 | $28.13 | $23.96 | $26.32 | $25.06 | 7,359,254 |
| 2020-03-17 | $31.29 | $31.90 | $28.72 | $29.53 | $28.12 | 9,708,525 |
| 2020-03-16 | $28.75 | $32.85 | $28.58 | $30.60 | $29.14 | 9,864,586 |
| 2020-03-13 | $32.04 | $32.81 | $30.66 | $32.81 | $31.24 | 9,801,030 |
| 2020-03-12 | $32.64 | $33.23 | $30.52 | $30.52 | $28.83 | 9,362,966 |
| 2020-03-11 | $36.42 | $36.77 | $34.95 | $35.21 | $33.26 | 9,998,246 |
| 2020-03-10 | $36.83 | $37.60 | $35.16 | $37.55 | $35.47 | 11,199,872 |
| 2020-03-09 | $35.58 | $36.90 | $35.23 | $35.72 | $33.74 | 13,133,824 |
| 2020-03-06 | $37.28 | $38.48 | $37.26 | $38.16 | $36.05 | 9,936,103 |
| 2020-03-05 | $38.48 | $39.40 | $38.18 | $38.82 | $36.67 | 9,336,452 |
| 2020-03-04 | $38.17 | $39.48 | $37.58 | $39.35 | $37.17 | 8,141,071 |
| 2020-03-03 | $37.92 | $39.47 | $37.31 | $37.45 | $35.38 | 9,620,037 |
| 2020-03-02 | $36.81 | $38.12 | $36.10 | $38.07 | $35.96 | 8,790,676 |
| 2020-02-28 | $36.91 | $37.34 | $35.58 | $36.57 | $34.55 | 13,381,405 |
| 2020-02-27 | $38.72 | $39.42 | $37.90 | $37.90 | $35.80 | 8,569,123 |
| 2020-02-26 | $39.85 | $40.40 | $39.30 | $39.31 | $37.14 | 6,226,452 |
| 2020-02-25 | $41.63 | $41.69 | $39.43 | $39.45 | $37.27 | 7,673,378 |
| 2020-02-24 | $41.67 | $41.84 | $41.03 | $41.63 | $39.33 | 6,391,996 |
| 2020-02-21 | $42.06 | $42.65 | $41.89 | $42.45 | $40.10 | 12,196,474 |
| 2020-02-20 | $41.82 | $42.41 | $41.68 | $42.24 | $39.90 | 4,741,166 |
| 2020-02-19 | $42.09 | $42.44 | $41.85 | $41.97 | $39.65 | 4,206,059 |
| 2020-02-18 | $41.98 | $42.36 | $41.51 | $41.99 | $39.67 | 4,339,390 |
| 2020-02-14 | $41.12 | $41.96 | $41.01 | $41.96 | $39.64 | 4,706,305 |
| 2020-02-13 | $41.55 | $41.56 | $40.78 | $41.13 | $38.86 | 3,835,676 |
| 2020-02-12 | $40.93 | $41.86 | $40.93 | $41.79 | $39.48 | 5,993,689 |
| 2020-02-11 | $40.66 | $40.97 | $40.60 | $40.76 | $38.51 | 3,116,899 |
| 2020-02-10 | $39.71 | $40.64 | $39.60 | $40.54 | $38.30 | 5,277,219 |
| 2020-02-07 | $39.76 | $40.03 | $39.58 | $39.81 | $37.61 | 2,991,634 |
| 2020-02-06 | $39.92 | $40.10 | $39.70 | $39.92 | $37.71 | 3,840,690 |
| 2020-02-05 | $39.61 | $40.02 | $39.30 | $39.81 | $37.61 | 5,966,888 |
| 2020-02-04 | $39.69 | $40.05 | $39.21 | $39.24 | $37.07 | 5,920,820 |
| 2020-02-03 | $39.58 | $39.99 | $39.27 | $39.29 | $37.12 | 4,574,490 |
| 2020-01-31 | $41.25 | $42.34 | $39.23 | $39.45 | $37.27 | 7,536,793 |
| 2020-01-30 | $40.29 | $40.78 | $40.21 | $40.51 | $38.27 | 8,702,785 |
| 2020-01-29 | $41.05 | $41.24 | $40.47 | $40.49 | $38.25 | 3,785,186 |
| 2020-01-28 | $40.35 | $41.03 | $40.09 | $40.81 | $38.55 | 6,266,946 |
| 2020-01-27 | $40.85 | $41.09 | $40.27 | $40.30 | $38.07 | 3,765,542 |
| 2020-01-24 | $41.64 | $41.70 | $41.11 | $41.35 | $39.06 | 4,563,318 |
| 2020-01-23 | $41.19 | $41.77 | $41.19 | $41.75 | $39.44 | 4,467,342 |
| 2020-01-22 | $41.20 | $41.46 | $41.01 | $41.37 | $39.08 | 5,673,820 |
| 2020-01-21 | $40.86 | $41.25 | $40.82 | $41.03 | $38.76 | 4,928,599 |
| 2020-01-17 | $40.91 | $41.36 | $40.85 | $40.99 | $38.72 | 6,685,809 |
| 2020-01-16 | $40.99 | $41.16 | $40.76 | $41.04 | $38.77 | 5,733,915 |
| 2020-01-15 | $40.96 | $41.23 | $40.81 | $40.93 | $38.67 | 3,517,601 |
| 2020-01-14 | $41.18 | $41.23 | $40.86 | $40.98 | $38.71 | 3,166,317 |
| 2020-01-13 | $41.00 | $41.32 | $40.96 | $41.16 | $38.88 | 4,860,284 |
| 2020-01-10 | $41.42 | $41.51 | $40.90 | $40.98 | $38.71 | 3,553,830 |
| 2020-01-09 | $41.23 | $41.59 | $41.10 | $41.33 | $39.04 | 4,643,857 |
| 2020-01-08 | $40.83 | $41.55 | $40.77 | $41.08 | $38.81 | 4,994,329 |
| 2020-01-07 | $41.01 | $41.18 | $40.63 | $40.75 | $38.50 | 5,157,898 |
| 2020-01-06 | $41.03 | $41.43 | $40.97 | $41.18 | $38.90 | 4,993,635 |
| 2020-01-03 | $40.81 | $41.02 | $40.41 | $40.66 | $38.41 | 4,206,720 |
| 2020-01-02 | $40.91 | $41.41 | $40.73 | $41.40 | $39.11 | 4,201,537 |
| 2019-12-31 | $40.59 | $40.80 | $40.36 | $40.71 | $38.46 | 3,609,608 |
| 2019-12-30 | $41.04 | $41.13 | $40.60 | $40.65 | $38.40 | 2,029,221 |
| 2019-12-27 | $41.17 | $41.31 | $41.02 | $41.06 | $38.79 | 1,800,316 |
| 2019-12-26 | $41.06 | $41.21 | $40.91 | $41.11 | $38.84 | 1,851,602 |
| 2019-12-24 | $41.11 | $41.17 | $40.89 | $41.12 | $38.85 | 983,726 |
| 2019-12-23 | $41.24 | $41.39 | $41.09 | $41.21 | $38.93 | 3,240,651 |
| 2019-12-20 | $41.20 | $41.24 | $40.85 | $41.22 | $38.94 | 13,167,497 |
| 2019-12-19 | $40.47 | $40.87 | $40.32 | $40.76 | $38.51 | 5,532,650 |
| 2019-12-18 | $40.75 | $40.87 | $40.39 | $40.60 | $38.35 | 6,431,467 |
| 2019-12-17 | $40.58 | $40.88 | $40.46 | $40.68 | $38.43 | 7,422,319 |
| 2019-12-16 | $40.72 | $40.98 | $40.46 | $40.60 | $38.35 | 9,359,232 |
| 2019-12-13 | $41.64 | $41.64 | $40.24 | $40.44 | $38.20 | 9,083,998 |
| 2019-12-12 | $42.05 | $42.27 | $41.75 | $42.01 | $39.43 | 5,562,330 |
| 2019-12-11 | $42.17 | $42.73 | $42.14 | $42.70 | $40.08 | 3,481,660 |
| 2019-12-10 | $42.09 | $42.31 | $41.84 | $42.09 | $39.51 | 3,808,954 |
| 2019-12-09 | $42.04 | $42.22 | $41.93 | $42.00 | $39.42 | 3,669,729 |
| 2019-12-06 | $42.12 | $42.33 | $41.94 | $42.09 | $39.51 | 3,964,631 |
| 2019-12-05 | $42.27 | $42.38 | $41.70 | $41.75 | $39.19 | 4,461,807 |
| 2019-12-04 | $41.89 | $42.53 | $41.84 | $42.13 | $39.55 | 3,924,627 |
| 2019-12-03 | $41.84 | $42.06 | $41.61 | $41.79 | $39.23 | 4,390,027 |
| 2019-12-02 | $42.79 | $42.88 | $42.27 | $42.27 | $39.68 | 5,633,570 |
| 2019-11-29 | $43.21 | $43.21 | $42.77 | $42.83 | $40.20 | 1,855,387 |
| 2019-11-27 | $42.99 | $43.18 | $42.86 | $43.11 | $40.47 | 3,419,995 |
| 2019-11-26 | $42.70 | $43.00 | $42.60 | $42.95 | $40.32 | 4,527,468 |
| 2019-11-25 | $42.80 | $42.96 | $42.57 | $42.62 | $40.01 | 3,916,240 |
| 2019-11-22 | $42.29 | $42.75 | $42.23 | $42.70 | $40.08 | 3,278,862 |
| 2019-11-21 | $42.12 | $42.33 | $42.02 | $42.23 | $39.64 | 4,197,469 |
| 2019-11-20 | $42.83 | $42.89 | $42.08 | $42.41 | $39.81 | 3,449,429 |
| 2019-11-19 | $42.69 | $42.99 | $42.56 | $42.91 | $40.28 | 5,009,534 |
| 2019-11-18 | $42.42 | $42.62 | $42.18 | $42.53 | $39.92 | 2,953,215 |
| 2019-11-15 | $42.63 | $42.77 | $42.27 | $42.39 | $39.79 | 4,104,985 |
| 2019-11-14 | $41.72 | $42.38 | $41.51 | $42.30 | $39.71 | 4,268,086 |
| 2019-11-13 | $42.36 | $42.47 | $41.62 | $41.85 | $39.28 | 5,798,373 |
| 2019-11-12 | $42.43 | $42.61 | $42.25 | $42.56 | $39.95 | 4,000,349 |
| 2019-11-11 | $42.21 | $42.53 | $42.13 | $42.24 | $39.65 | 3,582,103 |
| 2019-11-08 | $42.18 | $42.52 | $41.81 | $42.52 | $39.91 | 4,933,389 |
| 2019-11-07 | $44.28 | $44.60 | $42.15 | $42.29 | $39.70 | 6,062,134 |
| 2019-11-06 | $43.83 | $44.23 | $43.80 | $44.23 | $41.52 | 4,880,106 |
| 2019-11-05 | $44.35 | $44.41 | $43.73 | $43.89 | $41.20 | 6,387,806 |
| 2019-11-04 | $44.23 | $44.82 | $44.12 | $44.46 | $41.73 | 5,980,681 |
| 2019-11-01 | $43.68 | $43.92 | $43.41 | $43.82 | $41.13 | 4,608,863 |
| 2019-10-31 | $43.10 | $43.47 | $43.01 | $43.33 | $40.67 | 4,611,737 |
| 2019-10-30 | $43.29 | $43.41 | $42.81 | $43.21 | $40.56 | 3,598,694 |
| 2019-10-29 | $42.47 | $43.77 | $42.32 | $43.36 | $40.70 | 4,769,465 |
| 2019-10-28 | $42.72 | $42.84 | $42.34 | $42.67 | $40.05 | 5,384,529 |
| 2019-10-25 | $42.35 | $42.92 | $42.24 | $42.56 | $39.95 | 3,821,085 |
| 2019-10-24 | $42.58 | $42.65 | $42.23 | $42.30 | $39.71 | 4,233,401 |
| 2019-10-23 | $42.58 | $42.66 | $41.99 | $42.37 | $39.77 | 4,983,259 |
| 2019-10-22 | $42.35 | $42.87 | $42.23 | $42.69 | $40.07 | 6,131,880 |
| 2019-10-21 | $42.07 | $42.86 | $41.92 | $42.39 | $39.79 | 8,440,797 |
| 2019-10-18 | $42.48 | $42.61 | $41.69 | $41.85 | $39.28 | 6,123,489 |
| 2019-10-17 | $42.19 | $42.81 | $42.15 | $42.58 | $39.97 | 7,747,155 |
| 2019-10-16 | $41.83 | $42.45 | $41.74 | $42.00 | $39.42 | 6,468,286 |
| 2019-10-15 | $42.38 | $42.67 | $42.17 | $42.20 | $39.61 | 3,270,885 |
| 2019-10-14 | $42.61 | $42.69 | $42.21 | $42.24 | $39.65 | 2,636,758 |
| 2019-10-11 | $42.26 | $43.05 | $42.18 | $42.72 | $40.10 | 5,352,740 |
| 2019-10-10 | $41.62 | $42.39 | $41.62 | $41.79 | $39.23 | 6,056,116 |
| 2019-10-09 | $41.70 | $42.01 | $41.56 | $41.60 | $39.05 | 9,306,600 |
| 2019-10-08 | $41.84 | $42.03 | $41.29 | $41.31 | $38.78 | 4,970,643 |
| 2019-10-07 | $42.12 | $42.65 | $41.74 | $42.24 | $39.65 | 4,632,967 |
| 2019-10-04 | $42.24 | $42.58 | $42.00 | $42.44 | $39.84 | 4,432,605 |
| 2019-10-03 | $41.77 | $42.11 | $41.34 | $42.03 | $39.45 | 6,238,945 |
| 2019-10-02 | $42.66 | $42.68 | $41.64 | $41.86 | $39.29 | 5,815,225 |
| 2019-10-01 | $44.11 | $44.13 | $42.90 | $42.95 | $40.32 | 3,900,274 |
| 2019-09-30 | $44.01 | $44.20 | $43.82 | $43.89 | $41.20 | 3,981,703 |
| 2019-09-27 | $43.75 | $43.75 | $43.28 | $43.67 | $40.99 | 3,566,895 |
| 2019-09-26 | $43.80 | $43.89 | $43.44 | $43.59 | $40.92 | 4,250,191 |
| 2019-09-25 | $43.44 | $43.77 | $43.27 | $43.70 | $41.02 | 3,723,195 |
| 2019-09-24 | $44.35 | $44.65 | $43.42 | $43.46 | $40.79 | 5,447,107 |
| 2019-09-23 | $43.72 | $44.49 | $43.60 | $44.24 | $41.53 | 3,299,088 |
| 2019-09-20 | $44.31 | $44.58 | $43.80 | $43.91 | $41.22 | 9,950,289 |
| 2019-09-19 | $44.13 | $44.50 | $43.85 | $44.03 | $41.33 | 3,211,350 |
| 2019-09-18 | $43.90 | $44.16 | $43.68 | $44.11 | $41.40 | 4,369,941 |
| 2019-09-17 | $43.63 | $44.06 | $43.51 | $43.86 | $41.17 | 4,003,245 |
| 2019-09-16 | $43.85 | $43.98 | $43.57 | $43.71 | $41.03 | 3,173,281 |
| 2019-09-13 | $44.31 | $44.43 | $43.83 | $44.04 | $41.34 | 3,659,829 |
| 2019-09-12 | $44.32 | $44.50 | $43.98 | $44.30 | $41.34 | 3,703,325 |
| 2019-09-11 | $43.08 | $44.12 | $43.02 | $44.12 | $41.17 | 5,122,030 |
| 2019-09-10 | $42.98 | $43.25 | $42.80 | $42.97 | $40.10 | 4,191,030 |
| 2019-09-09 | $42.93 | $42.93 | $42.30 | $42.89 | $40.02 | 4,636,968 |
| 2019-09-06 | $43.03 | $43.21 | $42.76 | $42.82 | $39.96 | 3,731,564 |
| 2019-09-05 | $42.76 | $43.30 | $42.70 | $42.85 | $39.99 | 4,681,115 |
| 2019-09-04 | $42.41 | $42.59 | $42.29 | $42.40 | $39.57 | 4,946,814 |
| 2019-09-03 | $42.42 | $42.42 | $41.84 | $42.01 | $39.20 | 3,772,552 |
| 2019-08-30 | $42.90 | $43.09 | $42.52 | $42.69 | $39.84 | 4,049,061 |
| 2019-08-29 | $42.98 | $43.16 | $42.35 | $42.62 | $39.77 | 5,835,743 |
| 2019-08-28 | $41.78 | $42.57 | $41.62 | $42.54 | $39.70 | 2,918,476 |
| 2019-08-27 | $41.91 | $42.21 | $41.73 | $41.99 | $39.18 | 5,574,018 |
| 2019-08-26 | $41.47 | $41.67 | $41.23 | $41.59 | $38.81 | 4,297,241 |
| 2019-08-23 | $41.92 | $42.37 | $41.03 | $41.29 | $38.53 | 6,418,355 |
| 2019-08-22 | $42.99 | $43.22 | $41.96 | $42.13 | $39.31 | 5,080,652 |
| 2019-08-21 | $42.77 | $43.15 | $42.67 | $42.90 | $40.03 | 4,361,853 |
| 2019-08-20 | $42.60 | $43.15 | $42.33 | $42.37 | $39.54 | 3,793,880 |
| 2019-08-19 | $42.76 | $43.05 | $42.61 | $42.64 | $39.79 | 4,262,355 |
| 2019-08-16 | $41.85 | $42.51 | $41.81 | $42.33 | $39.50 | 4,848,490 |
| 2019-08-15 | $41.65 | $41.75 | $41.28 | $41.54 | $38.76 | 5,091,406 |
| 2019-08-14 | $42.30 | $42.38 | $41.45 | $41.51 | $38.74 | 4,527,847 |
| 2019-08-13 | $41.76 | $42.89 | $41.75 | $42.87 | $40.00 | 4,876,526 |
| 2019-08-12 | $42.17 | $42.31 | $41.78 | $41.85 | $39.05 | 2,157,900 |
| 2019-08-09 | $42.48 | $42.68 | $41.99 | $42.31 | $39.48 | 2,972,375 |
| 2019-08-08 | $42.03 | $42.68 | $42.01 | $42.60 | $39.75 | 4,707,223 |
| 2019-08-07 | $41.46 | $41.97 | $41.11 | $41.88 | $39.08 | 4,222,627 |
| 2019-08-06 | $41.24 | $42.00 | $41.22 | $41.87 | $39.07 | 4,536,615 |
| 2019-08-05 | $41.42 | $41.91 | $40.99 | $41.40 | $38.63 | 5,493,700 |
| 2019-08-02 | $41.82 | $42.41 | $41.72 | $41.93 | $39.13 | 4,376,104 |
| 2019-08-01 | $42.17 | $42.83 | $41.59 | $42.01 | $39.20 | 6,032,889 |
| 2019-07-31 | $41.45 | $42.85 | $41.32 | $42.44 | $39.60 | 8,660,434 |
| 2019-07-30 | $40.74 | $41.29 | $40.63 | $41.27 | $38.51 | 3,695,405 |
| 2019-07-29 | $41.23 | $41.32 | $40.77 | $40.91 | $38.18 | 3,405,798 |
| 2019-07-26 | $41.09 | $41.37 | $40.93 | $41.20 | $38.45 | 2,874,553 |
| 2019-07-25 | $41.44 | $41.57 | $41.03 | $41.12 | $38.37 | 3,159,955 |
| 2019-07-24 | $40.91 | $41.48 | $40.78 | $41.40 | $38.63 | 3,074,748 |
| 2019-07-23 | $41.24 | $41.26 | $40.72 | $41.06 | $38.32 | 4,628,919 |
| 2019-07-22 | $41.00 | $41.22 | $40.85 | $41.00 | $38.26 | 2,729,177 |
| 2019-07-19 | $41.39 | $41.59 | $41.26 | $41.32 | $38.56 | 3,216,582 |
| 2019-07-18 | $40.93 | $41.33 | $40.67 | $41.17 | $38.42 | 2,873,232 |
| 2019-07-17 | $42.08 | $42.08 | $41.03 | $41.06 | $38.32 | 4,453,768 |
| 2019-07-16 | $41.82 | $42.15 | $41.72 | $42.06 | $39.25 | 3,424,483 |
| 2019-07-15 | $41.54 | $41.85 | $41.29 | $41.82 | $39.02 | 4,184,981 |
| 2019-07-12 | $41.26 | $41.58 | $41.19 | $41.54 | $38.76 | 6,417,841 |
| 2019-07-11 | $41.41 | $41.53 | $41.07 | $41.33 | $38.57 | 4,286,875 |
| 2019-07-10 | $41.68 | $41.89 | $41.31 | $41.33 | $38.57 | 3,636,112 |
| 2019-07-09 | $41.66 | $41.80 | $41.44 | $41.65 | $38.87 | 4,571,779 |
| 2019-07-08 | $42.00 | $42.18 | $41.49 | $41.69 | $38.90 | 5,176,555 |
| 2019-07-05 | $41.30 | $41.90 | $41.25 | $41.87 | $39.07 | 3,023,460 |
| 2019-07-03 | $41.68 | $41.94 | $41.57 | $41.83 | $39.03 | 2,952,731 |
| 2019-07-02 | $41.89 | $42.07 | $41.58 | $41.64 | $38.86 | 4,368,428 |
| 2019-07-01 | $41.68 | $41.91 | $41.47 | $41.89 | $39.09 | 3,762,139 |
| 2019-06-28 | $40.61 | $41.40 | $40.52 | $41.31 | $38.55 | 5,236,427 |
| 2019-06-27 | $40.62 | $40.67 | $40.39 | $40.53 | $37.82 | 4,981,128 |
| 2019-06-26 | $40.55 | $40.83 | $40.41 | $40.62 | $37.90 | 4,252,349 |
| 2019-06-25 | $40.60 | $41.01 | $40.38 | $40.58 | $37.87 | 5,953,058 |
| 2019-06-24 | $39.99 | $40.88 | $39.86 | $40.44 | $37.74 | 7,712,580 |
| 2019-06-21 | $39.46 | $40.09 | $39.29 | $40.09 | $37.41 | 27,707,405 |
| 2019-06-20 | $39.31 | $39.82 | $39.16 | $39.70 | $36.81 | 7,667,234 |
| 2019-06-19 | $39.58 | $39.66 | $38.76 | $39.06 | $36.21 | 6,177,834 |
| 2019-06-18 | $39.46 | $39.99 | $39.28 | $39.66 | $36.77 | 6,630,834 |
| 2019-06-17 | $40.05 | $40.10 | $39.16 | $39.17 | $36.32 | 6,890,499 |
| 2019-06-14 | $40.08 | $40.20 | $39.77 | $39.95 | $37.04 | 4,964,751 |
| 2019-06-13 | $39.82 | $40.32 | $39.50 | $40.27 | $37.34 | 5,996,178 |
| 2019-06-12 | $38.99 | $40.04 | $38.95 | $39.53 | $36.65 | 8,776,249 |
| 2019-06-11 | $38.90 | $39.00 | $38.74 | $38.87 | $36.04 | 8,044,329 |
| 2019-06-10 | $39.08 | $39.20 | $38.80 | $38.81 | $35.98 | 8,651,418 |
| 2019-06-07 | $39.47 | $39.55 | $39.04 | $39.11 | $36.26 | 9,041,998 |
| 2019-06-06 | $39.45 | $39.49 | $39.00 | $39.45 | $36.58 | 7,369,464 |
| 2019-06-05 | $39.83 | $39.93 | $39.29 | $39.46 | $36.59 | 17,685,868 |
| 2019-06-04 | $38.91 | $39.58 | $38.70 | $39.55 | $36.67 | 14,166,260 |
| 2019-06-03 | $39.41 | $39.48 | $38.50 | $39.00 | $36.16 | 22,706,784 |
| 2019-05-31 | $38.54 | $38.81 | $38.47 | $38.52 | $35.71 | 27,662,373 |
| 2019-05-30 | $38.41 | $38.96 | $38.40 | $38.93 | $36.09 | 25,331,860 |
| 2019-05-29 | $38.35 | $38.42 | $37.96 | $38.25 | $35.46 | 17,837,603 |
| 2019-05-28 | $38.61 | $38.74 | $38.44 | $38.46 | $35.66 | 13,800,217 |
| 2019-05-24 | $38.84 | $38.94 | $38.47 | $38.51 | $35.70 | 14,041,180 |
| 2019-05-23 | $39.05 | $39.11 | $38.74 | $38.76 | $35.94 | 15,821,212 |
| 2019-05-22 | $39.29 | $39.43 | $39.11 | $39.21 | $36.35 | 7,390,775 |
| 2019-05-21 | $39.18 | $39.52 | $39.11 | $39.49 | $36.61 | 6,483,702 |
| 2019-05-20 | $38.86 | $39.12 | $38.74 | $39.09 | $36.24 | 6,675,517 |
| 2019-05-17 | $39.00 | $39.18 | $38.86 | $38.95 | $36.11 | 5,040,870 |
| 2019-05-16 | $39.07 | $39.34 | $38.93 | $39.18 | $36.33 | 5,678,418 |
| 2019-05-15 | $39.20 | $39.30 | $39.04 | $39.05 | $36.20 | 6,203,576 |
| 2019-05-14 | $39.21 | $39.59 | $39.12 | $39.25 | $36.39 | 5,727,051 |
| 2019-05-13 | $39.07 | $39.45 | $38.99 | $39.10 | $36.25 | 7,744,679 |
| 2019-05-10 | $39.33 | $39.80 | $39.04 | $39.68 | $36.79 | 5,353,680 |
| 2019-05-09 | $39.15 | $39.61 | $39.06 | $39.59 | $36.71 | 6,882,956 |
| 2019-05-08 | $39.17 | $39.60 | $39.11 | $39.38 | $36.51 | 6,987,193 |
| 2019-05-07 | $39.35 | $39.53 | $38.95 | $39.25 | $36.39 | 5,142,847 |
| 2019-05-06 | $39.19 | $39.69 | $38.93 | $39.59 | $36.71 | 3,644,836 |
| 2019-05-03 | $39.15 | $39.61 | $39.07 | $39.58 | $36.70 | 3,700,446 |
| 2019-05-02 | $39.25 | $39.33 | $38.72 | $38.98 | $36.14 | 7,163,467 |
| 2019-05-01 | $39.03 | $39.84 | $38.80 | $39.29 | $36.43 | 12,988,900 |
| 2019-04-30 | $37.40 | $37.58 | $37.09 | $37.50 | $34.77 | 4,803,298 |
| 2019-04-29 | $37.20 | $37.42 | $37.14 | $37.32 | $34.60 | 3,037,676 |
| 2019-04-26 | $36.82 | $37.19 | $36.62 | $37.19 | $34.48 | 7,389,277 |
| 2019-04-25 | $36.94 | $36.94 | $36.59 | $36.65 | $33.98 | 2,898,282 |
| 2019-04-24 | $36.91 | $37.26 | $36.71 | $37.10 | $34.40 | 3,069,699 |
| 2019-04-23 | $36.62 | $37.00 | $36.62 | $36.96 | $34.27 | 3,268,055 |
| 2019-04-22 | $36.59 | $36.68 | $36.26 | $36.65 | $33.98 | 2,157,308 |
| 2019-04-18 | $36.71 | $36.84 | $36.53 | $36.75 | $34.07 | 2,119,937 |
| 2019-04-17 | $37.00 | $37.06 | $36.49 | $36.59 | $33.92 | 4,150,102 |
| 2019-04-16 | $36.70 | $36.95 | $36.44 | $36.86 | $34.17 | 7,312,773 |
| 2019-04-15 | $36.11 | $36.60 | $35.99 | $36.60 | $33.93 | 5,244,567 |
| 2019-04-12 | $35.90 | $36.20 | $35.73 | $36.08 | $33.45 | 7,693,421 |
| 2019-04-11 | $35.85 | $35.93 | $35.69 | $35.81 | $33.20 | 9,273,295 |
| 2019-04-10 | $36.02 | $36.08 | $35.73 | $35.82 | $33.21 | 5,095,586 |
| 2019-04-09 | $36.20 | $36.26 | $35.81 | $35.87 | $33.26 | 5,066,662 |
| 2019-04-08 | $36.20 | $36.52 | $36.11 | $36.40 | $33.75 | 4,818,092 |
| 2019-04-05 | $36.12 | $36.57 | $36.11 | $36.19 | $33.55 | 8,554,812 |
| 2019-04-04 | $36.00 | $36.65 | $35.99 | $36.14 | $33.51 | 8,130,363 |
| 2019-04-03 | $36.67 | $36.75 | $35.92 | $36.01 | $33.39 | 7,136,926 |
| 2019-04-02 | $37.02 | $37.02 | $36.36 | $36.50 | $33.84 | 5,215,459 |
| 2019-04-01 | $37.24 | $37.36 | $36.83 | $36.92 | $34.23 | 4,867,408 |
| 2019-03-29 | $37.15 | $37.25 | $36.61 | $36.94 | $34.25 | 3,615,214 |
| 2019-03-28 | $36.66 | $36.91 | $36.49 | $36.90 | $34.21 | 2,304,927 |
| 2019-03-27 | $36.65 | $36.92 | $36.40 | $36.47 | $33.81 | 2,596,863 |
| 2019-03-26 | $36.32 | $36.66 | $36.29 | $36.56 | $33.90 | 3,029,834 |
| 2019-03-25 | $36.20 | $36.62 | $36.02 | $36.16 | $33.53 | 3,017,572 |
| 2019-03-22 | $36.81 | $37.02 | $36.08 | $36.13 | $33.50 | 3,345,435 |
| 2019-03-21 | $36.29 | $37.09 | $36.16 | $36.96 | $34.27 | 2,747,208 |
| 2019-03-20 | $36.38 | $36.62 | $35.91 | $36.38 | $33.73 | 2,839,336 |
| 2019-03-19 | $36.62 | $36.82 | $36.24 | $36.37 | $33.72 | 3,781,887 |
| 2019-03-18 | $36.50 | $36.52 | $36.10 | $36.42 | $33.77 | 4,595,338 |
| 2019-03-15 | $35.91 | $36.31 | $35.65 | $35.83 | $33.22 | 6,558,998 |
| 2019-03-14 | $36.14 | $36.27 | $35.85 | $36.01 | $33.15 | 3,182,896 |
| 2019-03-13 | $36.26 | $36.42 | $36.01 | $36.27 | $33.39 | 2,552,540 |
| 2019-03-12 | $36.14 | $36.33 | $36.06 | $36.09 | $33.22 | 2,531,588 |
| 2019-03-11 | $35.86 | $36.17 | $35.76 | $36.14 | $33.27 | 3,167,311 |
| 2019-03-08 | $35.22 | $35.94 | $35.12 | $35.88 | $33.03 | 4,679,171 |
| 2019-03-07 | $35.43 | $35.75 | $34.74 | $35.67 | $32.83 | 6,603,809 |
| 2019-03-06 | $35.23 | $35.46 | $35.15 | $35.16 | $32.36 | 2,422,466 |
| 2019-03-05 | $35.37 | $35.50 | $35.19 | $35.23 | $32.43 | 2,998,651 |
| 2019-03-04 | $35.43 | $35.60 | $34.95 | $35.31 | $32.50 | 4,143,223 |
| 2019-03-01 | $35.44 | $35.47 | $35.00 | $35.29 | $32.48 | 3,764,973 |
| 2019-02-28 | $35.51 | $35.51 | $35.10 | $35.27 | $32.46 | 3,821,811 |
| 2019-02-27 | $35.37 | $35.76 | $35.05 | $35.51 | $32.69 | 3,183,489 |
| 2019-02-26 | $35.63 | $35.96 | $35.55 | $35.58 | $32.75 | 3,482,453 |
| 2019-02-25 | $35.98 | $36.18 | $35.82 | $35.83 | $32.98 | 2,694,765 |
| 2019-02-22 | $35.70 | $35.97 | $35.51 | $35.77 | $32.92 | 3,499,753 |
| 2019-02-21 | $35.25 | $35.76 | $35.18 | $35.59 | $32.76 | 4,487,582 |
| 2019-02-20 | $34.95 | $35.50 | $34.87 | $35.43 | $32.61 | 3,477,968 |
| 2019-02-19 | $34.88 | $35.09 | $34.75 | $34.91 | $32.13 | 2,793,490 |
| 2019-02-15 | $34.86 | $35.24 | $34.76 | $35.10 | $32.31 | 3,407,563 |
| 2019-02-14 | $34.58 | $34.94 | $34.48 | $34.65 | $31.89 | 2,654,176 |
| 2019-02-13 | $34.75 | $35.14 | $34.72 | $34.83 | $32.06 | 3,771,079 |
| 2019-02-12 | $34.26 | $34.74 | $34.26 | $34.61 | $31.86 | 5,415,528 |
| 2019-02-11 | $34.12 | $34.38 | $33.95 | $34.07 | $31.36 | 4,073,734 |
| 2019-02-08 | $33.72 | $34.01 | $33.34 | $34.00 | $31.30 | 4,308,686 |
| 2019-02-07 | $33.95 | $34.09 | $33.45 | $33.89 | $31.19 | 6,616,045 |
| 2019-02-06 | $34.03 | $34.39 | $33.95 | $34.12 | $31.41 | 4,357,062 |
| 2019-02-05 | $33.79 | $34.12 | $33.60 | $34.04 | $31.33 | 4,083,941 |
| 2019-02-04 | $33.09 | $33.84 | $33.09 | $33.82 | $31.13 | 7,255,888 |
| 2019-02-01 | $33.72 | $34.10 | $32.90 | $33.25 | $30.61 | 6,945,006 |
| 2019-01-31 | $32.99 | $33.88 | $32.77 | $33.77 | $31.08 | 7,861,316 |
| 2019-01-30 | $32.94 | $33.30 | $32.58 | $33.09 | $30.46 | 4,546,835 |
| 2019-01-29 | $32.61 | $33.03 | $32.61 | $32.82 | $30.21 | 3,791,998 |
| 2019-01-28 | $32.41 | $32.83 | $32.11 | $32.69 | $30.09 | 5,234,390 |
| 2019-01-25 | $32.62 | $33.02 | $32.57 | $32.71 | $30.11 | 3,050,662 |
| 2019-01-24 | $32.01 | $32.42 | $31.99 | $32.27 | $29.70 | 3,096,854 |
| 2019-01-23 | $32.62 | $32.70 | $31.82 | $32.04 | $29.49 | 4,237,407 |
| 2019-01-22 | $32.55 | $32.58 | $32.06 | $32.55 | $29.96 | 5,963,446 |
| 2019-01-18 | $32.37 | $33.06 | $32.30 | $32.73 | $30.13 | 5,493,092 |
| 2019-01-17 | $31.49 | $32.35 | $31.44 | $32.26 | $29.69 | 4,449,264 |
| 2019-01-16 | $31.64 | $31.99 | $31.64 | $31.67 | $29.15 | 3,528,062 |
| 2019-01-15 | $32.25 | $32.40 | $31.48 | $31.71 | $29.19 | 4,707,903 |
| 2019-01-14 | $31.98 | $32.64 | $31.98 | $32.37 | $29.80 | 5,315,050 |
| 2019-01-11 | $31.50 | $32.35 | $31.50 | $32.18 | $29.62 | 6,557,373 |
| 2019-01-10 | $31.70 | $32.15 | $31.58 | $31.88 | $29.34 | 4,885,409 |
| 2019-01-09 | $32.04 | $32.21 | $31.44 | $31.97 | $29.43 | 4,273,303 |
| 2019-01-08 | $32.10 | $32.40 | $31.53 | $31.94 | $29.40 | 5,591,602 |
| 2019-01-07 | $31.33 | $32.04 | $31.20 | $31.72 | $29.20 | 5,555,026 |
| 2019-01-04 | $30.42 | $31.40 | $30.42 | $31.21 | $28.73 | 6,400,311 |
| 2019-01-03 | $30.32 | $30.73 | $29.95 | $30.01 | $27.62 | 5,661,002 |
| 2019-01-02 | $29.30 | $30.51 | $29.16 | $30.50 | $28.07 | 5,291,901 |
| 2018-12-31 | $29.65 | $29.91 | $29.15 | $29.65 | $27.29 | 6,441,303 |
| 2018-12-28 | $29.85 | $30.11 | $29.39 | $29.61 | $27.25 | 6,511,585 |
| 2018-12-27 | $29.33 | $29.71 | $28.64 | $29.71 | $27.35 | 7,024,899 |
| 2018-12-26 | $28.62 | $29.74 | $28.30 | $29.74 | $27.37 | 6,327,909 |
| 2018-12-24 | $29.37 | $29.69 | $28.50 | $28.51 | $26.24 | 5,092,881 |
| 2018-12-21 | $30.42 | $31.07 | $29.43 | $29.47 | $27.13 | 13,082,300 |
| 2018-12-20 | $30.79 | $31.31 | $30.31 | $30.49 | $28.06 | 8,358,806 |
| 2018-12-19 | $31.88 | $32.61 | $30.72 | $30.83 | $28.38 | 6,450,914 |
| 2018-12-18 | $31.27 | $32.03 | $31.12 | $31.79 | $29.26 | 6,476,014 |
| 2018-12-17 | $31.95 | $32.27 | $30.92 | $31.06 | $28.59 | 6,283,880 |
| 2018-12-14 | $31.70 | $32.44 | $31.65 | $31.97 | $29.43 | 4,700,638 |
| 2018-12-13 | $32.76 | $33.01 | $32.11 | $32.14 | $29.35 | 4,642,287 |
| 2018-12-12 | $32.61 | $33.23 | $32.56 | $32.60 | $29.77 | 4,842,071 |
| 2018-12-11 | $32.86 | $33.17 | $32.17 | $32.23 | $29.43 | 7,442,337 |
| 2018-12-10 | $32.70 | $32.71 | $31.73 | $32.35 | $29.54 | 5,016,851 |
| 2018-12-07 | $33.31 | $33.88 | $32.63 | $32.66 | $29.82 | 5,435,237 |
| 2018-12-06 | $33.34 | $33.53 | $32.76 | $33.39 | $30.49 | 7,029,152 |
| 2018-12-04 | $34.88 | $35.10 | $33.79 | $33.89 | $30.94 | 6,933,333 |
| 2018-12-03 | $35.00 | $35.63 | $34.44 | $35.04 | $31.99 | 5,502,907 |
| 2018-11-30 | $34.23 | $34.82 | $34.21 | $34.78 | $31.76 | 6,471,500 |
| 2018-11-29 | $33.93 | $34.49 | $33.69 | $34.27 | $31.29 | 4,503,245 |
| 2018-11-28 | $33.53 | $34.00 | $33.09 | $34.00 | $31.04 | 5,314,233 |
| 2018-11-27 | $33.47 | $33.83 | $33.34 | $33.50 | $30.59 | 4,103,148 |
| 2018-11-26 | $33.55 | $34.06 | $33.54 | $33.78 | $30.84 | 4,818,518 |
| 2018-11-23 | $33.02 | $33.76 | $32.76 | $33.39 | $30.49 | 1,811,120 |
| 2018-11-21 | $33.32 | $33.73 | $33.07 | $33.25 | $30.36 | 3,172,161 |
| 2018-11-20 | $33.03 | $33.91 | $33.03 | $33.34 | $30.44 | 5,750,575 |
| 2018-11-19 | $33.21 | $33.70 | $32.98 | $33.45 | $30.54 | 5,085,412 |
| 2018-11-16 | $33.43 | $33.97 | $33.39 | $33.44 | $30.53 | 5,059,883 |
| 2018-11-15 | $33.05 | $33.72 | $32.85 | $33.52 | $30.61 | 9,033,870 |
| 2018-11-14 | $34.81 | $35.03 | $33.15 | $33.41 | $30.50 | 9,379,365 |
| 2018-11-13 | $34.95 | $35.74 | $34.65 | $34.78 | $31.76 | 7,721,638 |
| 2018-11-12 | $34.30 | $34.69 | $33.91 | $34.19 | $31.22 | 4,209,535 |
| 2018-11-09 | $34.22 | $34.51 | $33.84 | $34.35 | $31.36 | 5,366,989 |
| 2018-11-08 | $34.00 | $35.55 | $33.59 | $34.48 | $31.48 | 9,455,452 |
| 2018-11-07 | $33.59 | $33.63 | $32.80 | $33.40 | $30.50 | 4,548,539 |
| 2018-11-06 | $32.97 | $33.43 | $32.91 | $33.26 | $30.37 | 3,730,237 |
| 2018-11-05 | $32.54 | $33.20 | $32.54 | $33.08 | $30.20 | 4,926,928 |
| 2018-11-02 | $33.58 | $33.79 | $32.44 | $32.50 | $29.67 | 6,339,546 |
| 2018-11-01 | $32.22 | $33.46 | $32.09 | $33.34 | $30.44 | 6,302,364 |
| 2018-10-31 | $32.12 | $32.28 | $31.71 | $31.97 | $29.19 | 6,542,598 |
| 2018-10-30 | $31.33 | $31.95 | $31.06 | $31.81 | $29.04 | 8,146,778 |
| 2018-10-29 | $31.80 | $32.70 | $30.60 | $31.28 | $28.56 | 7,741,857 |
| 2018-10-26 | $31.84 | $31.92 | $30.91 | $31.32 | $28.60 | 7,173,876 |
| 2018-10-25 | $31.80 | $32.38 | $31.56 | $32.10 | $29.31 | 5,826,312 |
| 2018-10-24 | $32.47 | $32.64 | $31.32 | $31.37 | $28.64 | 4,735,547 |
| 2018-10-23 | $32.23 | $32.80 | $31.66 | $32.58 | $29.75 | 6,099,977 |
| 2018-10-22 | $32.93 | $33.05 | $32.42 | $32.66 | $29.82 | 6,505,432 |
| 2018-10-19 | $33.24 | $33.38 | $32.70 | $32.93 | $30.07 | 4,994,060 |
| 2018-10-18 | $33.68 | $33.84 | $32.85 | $33.19 | $30.30 | 4,670,439 |
| 2018-10-17 | $34.01 | $34.16 | $33.35 | $33.86 | $30.92 | 5,813,150 |
| 2018-10-16 | $33.30 | $34.02 | $33.14 | $33.99 | $31.03 | 4,360,117 |
| 2018-10-15 | $32.73 | $33.48 | $32.65 | $33.15 | $30.27 | 5,924,470 |
| 2018-10-12 | $34.31 | $34.32 | $32.35 | $32.96 | $30.09 | 7,738,643 |
| 2018-10-11 | $34.25 | $34.47 | $33.59 | $33.73 | $30.80 | 5,846,137 |
| 2018-10-10 | $34.74 | $34.81 | $34.19 | $34.21 | $31.23 | 6,082,319 |
| 2018-10-09 | $36.49 | $36.49 | $34.99 | $35.01 | $31.97 | 4,110,534 |
| 2018-10-08 | $36.18 | $36.54 | $36.05 | $36.51 | $33.33 | 4,186,468 |
| 2018-10-05 | $36.43 | $36.58 | $36.16 | $36.31 | $33.15 | 5,890,610 |
| 2018-10-04 | $35.62 | $36.45 | $35.62 | $36.37 | $33.21 | 5,022,133 |
| 2018-10-03 | $35.62 | $36.07 | $35.47 | $35.79 | $32.68 | 3,386,999 |
| 2018-10-02 | $35.25 | $35.73 | $35.22 | $35.57 | $32.48 | 4,030,903 |
| 2018-10-01 | $35.28 | $35.63 | $35.07 | $35.18 | $32.12 | 4,130,518 |
| 2018-09-28 | $35.47 | $35.47 | $34.99 | $35.00 | $31.96 | 7,674,691 |
| 2018-09-27 | $35.66 | $35.86 | $35.44 | $35.55 | $32.46 | 3,576,449 |
| 2018-09-26 | $35.80 | $35.96 | $35.62 | $35.68 | $32.58 | 3,975,386 |
| 2018-09-25 | $36.11 | $36.17 | $35.64 | $35.78 | $32.67 | 4,721,394 |
| 2018-09-24 | $36.79 | $36.92 | $35.99 | $36.24 | $33.09 | 4,230,877 |
| 2018-09-21 | $36.94 | $37.08 | $36.64 | $36.96 | $33.75 | 8,920,890 |
| 2018-09-20 | $37.31 | $37.54 | $37.04 | $37.37 | $33.88 | 4,973,681 |
| 2018-09-19 | $37.14 | $37.55 | $36.96 | $37.00 | $33.55 | 4,152,621 |
| 2018-09-18 | $37.20 | $37.39 | $36.69 | $37.11 | $33.65 | 4,371,665 |
| 2018-09-17 | $37.79 | $37.95 | $37.21 | $37.25 | $33.77 | 3,968,364 |
| 2018-09-14 | $37.96 | $38.12 | $37.73 | $38.00 | $34.45 | 2,353,409 |
| 2018-09-13 | $37.88 | $38.02 | $37.58 | $37.94 | $34.40 | 3,788,823 |
| 2018-09-12 | $37.60 | $37.64 | $37.26 | $37.57 | $34.06 | 3,481,517 |
| 2018-09-11 | $37.50 | $37.88 | $37.12 | $37.60 | $34.09 | 4,913,273 |
| 2018-09-10 | $38.69 | $38.91 | $38.39 | $38.40 | $34.82 | 2,887,060 |
| 2018-09-07 | $38.51 | $38.72 | $38.21 | $38.30 | $34.73 | 4,213,498 |
| 2018-09-06 | $38.28 | $38.90 | $38.13 | $38.83 | $35.21 | 6,881,597 |
| 2018-09-05 | $37.63 | $38.30 | $37.59 | $38.27 | $34.70 | 6,946,057 |
| 2018-09-04 | $37.75 | $37.85 | $37.49 | $37.77 | $34.24 | 3,487,568 |
| 2018-08-31 | $37.56 | $38.11 | $37.52 | $37.77 | $34.24 | 4,383,686 |
| 2018-08-30 | $38.28 | $38.49 | $37.53 | $37.65 | $34.14 | 6,062,079 |
| 2018-08-29 | $38.89 | $39.05 | $38.39 | $38.42 | $34.83 | 20,122,576 |
| 2018-08-28 | $39.75 | $39.83 | $38.73 | $38.93 | $35.30 | 7,477,223 |
| 2018-08-27 | $39.36 | $40.08 | $39.36 | $39.72 | $36.01 | 5,158,017 |
| 2018-08-24 | $39.16 | $39.37 | $39.11 | $39.21 | $35.55 | 3,067,118 |
| 2018-08-23 | $39.45 | $39.59 | $39.09 | $39.14 | $35.49 | 3,791,863 |
| 2018-08-22 | $39.95 | $39.96 | $39.08 | $39.61 | $35.91 | 5,858,276 |
| 2018-08-21 | $39.00 | $40.33 | $38.80 | $40.01 | $36.28 | 9,581,158 |
| 2018-08-20 | $38.31 | $38.81 | $38.23 | $38.74 | $35.12 | 4,513,499 |
| 2018-08-17 | $37.64 | $38.47 | $37.61 | $38.25 | $34.68 | 4,218,677 |
| 2018-08-16 | $37.57 | $37.86 | $37.45 | $37.62 | $34.11 | 3,760,332 |
| 2018-08-15 | $36.41 | $37.64 | $36.41 | $37.55 | $34.05 | 4,455,528 |
| 2018-08-14 | $36.72 | $37.21 | $36.72 | $36.99 | $33.54 | 2,648,401 |
| 2018-08-13 | $36.96 | $37.05 | $36.37 | $36.65 | $33.23 | 4,529,853 |
| 2018-08-10 | $37.17 | $37.20 | $36.65 | $36.90 | $33.46 | 3,738,739 |
| 2018-08-09 | $37.31 | $37.88 | $37.24 | $37.33 | $33.85 | 4,464,191 |
| 2018-08-08 | $37.80 | $37.90 | $37.29 | $37.32 | $33.84 | 4,247,804 |
| 2018-08-07 | $37.79 | $38.36 | $37.62 | $37.86 | $34.33 | 3,863,505 |
| 2018-08-06 | $38.01 | $38.10 | $37.58 | $37.69 | $34.17 | 3,438,101 |
| 2018-08-03 | $37.99 | $38.10 | $37.15 | $37.94 | $34.40 | 4,375,720 |
| 2018-08-02 | $37.46 | $37.99 | $37.32 | $37.81 | $34.28 | 3,956,348 |
| 2018-08-01 | $36.95 | $38.16 | $36.95 | $37.68 | $34.16 | 7,858,546 |
| 2018-07-31 | $36.53 | $37.65 | $36.16 | $37.51 | $34.01 | 8,142,115 |
| 2018-07-30 | $36.11 | $36.63 | $36.05 | $36.46 | $33.06 | 5,506,664 |
| 2018-07-27 | $35.84 | $36.11 | $35.69 | $36.06 | $32.69 | 2,919,398 |
| 2018-07-26 | $35.47 | $35.99 | $35.18 | $35.72 | $32.39 | 3,156,604 |
| 2018-07-25 | $35.36 | $35.71 | $35.12 | $35.46 | $32.15 | 4,444,680 |
| 2018-07-24 | $35.69 | $35.87 | $35.41 | $35.52 | $32.20 | 2,395,152 |
| 2018-07-23 | $35.98 | $36.18 | $35.54 | $35.56 | $32.24 | 3,540,720 |
| 2018-07-20 | $35.70 | $36.34 | $35.57 | $36.14 | $32.77 | 4,923,114 |
| 2018-07-19 | $35.31 | $35.99 | $35.25 | $35.85 | $32.50 | 4,666,335 |
| 2018-07-18 | $35.24 | $35.47 | $35.02 | $35.42 | $32.11 | 4,181,520 |
| 2018-07-17 | $34.61 | $35.44 | $34.54 | $35.31 | $32.01 | 4,340,632 |
| 2018-07-16 | $35.13 | $35.22 | $34.56 | $34.76 | $31.52 | 2,650,511 |
| 2018-07-13 | $34.72 | $35.29 | $34.72 | $35.12 | $31.84 | 3,410,630 |
| 2018-07-12 | $34.29 | $34.82 | $33.93 | $34.74 | $31.50 | 3,452,861 |
| 2018-07-11 | $34.56 | $34.56 | $33.97 | $34.16 | $30.97 | 3,341,639 |
| 2018-07-10 | $34.99 | $34.99 | $34.51 | $34.87 | $31.62 | 2,736,838 |
| 2018-07-09 | $34.69 | $35.27 | $34.40 | $34.96 | $31.70 | 2,524,672 |
| 2018-07-06 | $34.23 | $34.78 | $34.20 | $34.64 | $31.41 | 3,116,872 |
| 2018-07-05 | $33.72 | $34.33 | $33.57 | $34.22 | $31.03 | 3,512,522 |
| 2018-07-03 | $33.49 | $34.21 | $33.45 | $33.63 | $30.49 | 2,515,167 |
| 2018-07-02 | $33.15 | $33.35 | $32.93 | $33.32 | $30.21 | 3,427,133 |
| 2018-06-29 | $33.48 | $33.75 | $33.30 | $33.45 | $30.33 | 4,480,920 |
| 2018-06-28 | $33.53 | $33.55 | $32.90 | $33.29 | $30.18 | 4,075,627 |
| 2018-06-27 | $34.15 | $34.35 | $33.53 | $33.53 | $30.40 | 3,967,905 |
| 2018-06-26 | $34.42 | $34.51 | $34.03 | $34.16 | $30.97 | 2,854,802 |
| 2018-06-25 | $33.93 | $34.50 | $33.52 | $34.36 | $31.15 | 4,667,066 |
| 2018-06-22 | $34.24 | $34.52 | $33.98 | $33.99 | $30.82 | 4,389,574 |
| 2018-06-21 | $35.23 | $35.23 | $34.25 | $34.33 | $30.89 | 6,162,430 |
| 2018-06-20 | $34.74 | $35.26 | $34.51 | $35.25 | $31.72 | 5,432,851 |
| 2018-06-19 | $34.31 | $34.58 | $33.94 | $34.50 | $31.04 | 5,156,952 |
| 2018-06-18 | $34.66 | $34.73 | $34.31 | $34.54 | $31.08 | 3,943,662 |
| 2018-06-15 | $34.89 | $35.08 | $34.00 | $35.04 | $31.53 | 7,689,961 |
| 2018-06-14 | $35.00 | $35.16 | $34.78 | $34.89 | $31.39 | 2,792,129 |
| 2018-06-13 | $35.24 | $35.24 | $34.66 | $34.92 | $31.42 | 4,841,110 |
| 2018-06-12 | $35.19 | $35.26 | $34.87 | $35.19 | $31.66 | 3,487,459 |
| 2018-06-11 | $35.13 | $35.42 | $34.85 | $35.09 | $31.57 | 3,115,749 |
| 2018-06-08 | $34.95 | $35.16 | $34.80 | $35.14 | $31.62 | 3,546,080 |
| 2018-06-07 | $34.67 | $34.97 | $34.55 | $34.94 | $31.44 | 3,243,272 |
| 2018-06-06 | $34.47 | $34.72 | $34.24 | $34.57 | $31.11 | 4,446,087 |
| 2018-06-05 | $34.20 | $34.54 | $34.16 | $34.51 | $31.05 | 3,242,988 |
| 2018-06-04 | $33.97 | $34.13 | $33.81 | $34.08 | $30.66 | 3,457,773 |
| 2018-06-01 | $33.77 | $34.04 | $33.46 | $33.73 | $30.35 | 4,280,766 |
| 2018-05-31 | $34.47 | $34.49 | $33.47 | $33.56 | $30.20 | 4,499,540 |
| 2018-05-30 | $34.36 | $34.66 | $34.05 | $34.41 | $30.96 | 3,134,053 |
| 2018-05-29 | $34.35 | $34.57 | $33.81 | $34.06 | $30.65 | 4,750,467 |
| 2018-05-25 | $34.45 | $35.12 | $34.36 | $34.64 | $31.17 | 5,770,731 |
| 2018-05-24 | $34.22 | $34.65 | $34.08 | $34.42 | $30.97 | 4,105,445 |
| 2018-05-23 | $35.00 | $35.11 | $33.86 | $34.22 | $30.79 | 7,769,035 |
| 2018-05-22 | $35.77 | $35.95 | $35.16 | $35.19 | $31.66 | 6,522,586 |
| 2018-05-21 | $36.17 | $36.39 | $35.63 | $35.73 | $32.15 | 6,019,956 |
| 2018-05-18 | $36.45 | $36.56 | $35.79 | $35.95 | $32.35 | 6,234,615 |
| 2018-05-17 | $36.43 | $36.78 | $36.33 | $36.51 | $32.85 | 3,624,183 |
| 2018-05-16 | $36.26 | $36.63 | $36.13 | $36.42 | $32.77 | 3,918,049 |
| 2018-05-15 | $36.18 | $36.40 | $36.07 | $36.27 | $32.63 | 3,023,936 |
| 2018-05-14 | $36.32 | $36.81 | $36.30 | $36.48 | $32.82 | 2,814,583 |
| 2018-05-11 | $36.75 | $36.80 | $36.19 | $36.30 | $32.66 | 3,429,994 |
| 2018-05-10 | $36.34 | $36.89 | $36.31 | $36.72 | $33.04 | 3,358,746 |
| 2018-05-09 | $36.30 | $36.61 | $35.97 | $36.27 | $32.63 | 3,403,557 |
| 2018-05-08 | $36.33 | $36.58 | $36.05 | $36.29 | $32.65 | 5,289,771 |
| 2018-05-07 | $36.32 | $36.87 | $36.25 | $36.65 | $32.98 | 7,192,238 |
| 2018-05-04 | $35.13 | $36.33 | $35.04 | $36.25 | $32.62 | 4,309,809 |
| 2018-05-03 | $35.14 | $35.64 | $34.63 | $35.39 | $31.84 | 5,149,479 |
| 2018-05-02 | $35.96 | $36.00 | $34.99 | $35.31 | $31.77 | 6,465,313 |
| 2018-05-01 | $34.59 | $35.97 | $34.35 | $35.94 | $32.34 | 8,402,514 |
| 2018-04-30 | $34.44 | $34.63 | $33.84 | $33.87 | $30.48 | 5,415,911 |
| 2018-04-27 | $34.23 | $34.69 | $33.96 | $34.47 | $31.02 | 5,021,722 |
| 2018-04-26 | $33.83 | $34.44 | $33.65 | $34.34 | $30.90 | 5,538,917 |
| 2018-04-25 | $33.12 | $33.79 | $32.89 | $33.79 | $30.40 | 5,152,806 |
| 2018-04-24 | $34.30 | $34.41 | $32.99 | $33.27 | $29.94 | 5,633,636 |
| 2018-04-23 | $34.29 | $34.55 | $34.00 | $34.15 | $30.73 | 5,283,374 |
| 2018-04-20 | $34.23 | $34.63 | $34.09 | $34.27 | $30.84 | 6,002,497 |
| 2018-04-19 | $34.20 | $34.32 | $33.78 | $34.01 | $30.60 | 4,021,956 |
| 2018-04-18 | $34.46 | $34.61 | $34.25 | $34.44 | $30.99 | 3,692,787 |
| 2018-04-17 | $34.79 | $34.84 | $34.25 | $34.29 | $30.85 | 3,716,758 |
| 2018-04-16 | $34.23 | $34.80 | $34.17 | $34.70 | $31.22 | 5,453,202 |
| 2018-04-13 | $34.56 | $34.67 | $33.91 | $34.08 | $30.66 | 4,627,566 |
| 2018-04-12 | $34.38 | $34.45 | $34.08 | $34.21 | $30.78 | 4,674,779 |
| 2018-04-11 | $33.48 | $34.47 | $33.29 | $34.30 | $30.86 | 4,901,439 |
| 2018-04-10 | $33.66 | $34.06 | $33.44 | $33.72 | $30.34 | 9,491,924 |
| 2018-04-09 | $33.81 | $33.97 | $33.23 | $33.26 | $29.93 | 4,831,243 |
| 2018-04-06 | $34.42 | $34.52 | $33.43 | $33.64 | $30.27 | 4,806,239 |
| 2018-04-05 | $34.16 | $35.14 | $33.92 | $34.60 | $31.13 | 5,741,054 |
| 2018-04-04 | $33.91 | $35.09 | $33.77 | $35.00 | $31.49 | 4,005,510 |
| 2018-04-03 | $33.98 | $34.46 | $33.57 | $34.43 | $30.98 | 4,654,956 |
| 2018-04-02 | $35.06 | $35.14 | $33.55 | $33.93 | $30.53 | 4,588,478 |
| 2018-03-29 | $34.42 | $35.48 | $34.42 | $35.24 | $31.71 | 4,209,254 |
| 2018-03-28 | $34.43 | $34.56 | $33.92 | $34.29 | $30.85 | 6,098,111 |
| 2018-03-27 | $34.86 | $35.12 | $34.09 | $34.32 | $30.88 | 4,580,115 |
| 2018-03-26 | $34.72 | $35.00 | $33.89 | $34.94 | $31.44 | 5,376,671 |
| 2018-03-23 | $35.50 | $35.69 | $34.21 | $34.33 | $30.89 | 5,418,509 |
| 2018-03-22 | $36.02 | $36.42 | $35.43 | $35.50 | $31.94 | 6,090,431 |
| 2018-03-21 | $35.98 | $36.76 | $35.85 | $36.33 | $32.69 | 4,144,533 |
| 2018-03-20 | $36.43 | $36.51 | $35.61 | $35.85 | $32.26 | 6,981,216 |
| 2018-03-19 | $36.69 | $36.86 | $36.13 | $36.41 | $32.76 | 4,099,670 |
| 2018-03-16 | $36.73 | $36.91 | $36.56 | $36.70 | $33.02 | 7,011,590 |
| 2018-03-15 | $37.29 | $37.34 | $36.77 | $37.05 | $33.10 | 5,241,651 |
| 2018-03-14 | $39.05 | $39.05 | $37.15 | $37.22 | $33.25 | 7,567,487 |
| 2018-03-13 | $39.01 | $39.69 | $38.81 | $38.88 | $34.74 | 4,577,121 |
| 2018-03-12 | $39.25 | $39.51 | $38.43 | $38.70 | $34.58 | 5,994,352 |
| 2018-03-09 | $37.81 | $38.54 | $37.67 | $38.54 | $34.43 | 3,016,616 |
| 2018-03-08 | $37.18 | $37.65 | $37.03 | $37.63 | $33.62 | 3,840,470 |
| 2018-03-07 | $36.92 | $37.15 | $36.33 | $37.07 | $33.12 | 4,190,371 |
| 2018-03-06 | $37.05 | $37.54 | $36.87 | $37.39 | $33.41 | 3,705,579 |
| 2018-03-05 | $36.08 | $37.02 | $36.04 | $36.92 | $32.99 | 5,658,790 |
| 2018-03-02 | $35.51 | $36.35 | $34.99 | $36.27 | $32.41 | 6,717,177 |
| 2018-03-01 | $36.87 | $36.87 | $35.06 | $35.90 | $32.07 | 9,791,625 |
| 2018-02-28 | $38.03 | $38.18 | $36.87 | $36.87 | $32.94 | 4,511,939 |
| 2018-02-27 | $38.73 | $38.99 | $38.02 | $38.02 | $33.97 | 3,517,643 |
| 2018-02-26 | $38.87 | $39.00 | $38.40 | $38.74 | $34.61 | 3,043,915 |
| 2018-02-23 | $38.13 | $38.85 | $38.05 | $38.82 | $34.68 | 3,274,752 |
| 2018-02-22 | $38.10 | $38.67 | $37.83 | $37.98 | $33.93 | 3,353,522 |
| 2018-02-21 | $37.86 | $38.55 | $37.82 | $37.85 | $33.82 | 2,900,277 |
| 2018-02-20 | $38.19 | $38.47 | $37.75 | $37.87 | $33.83 | 3,547,140 |
| 2018-02-16 | $38.17 | $38.84 | $38.09 | $38.42 | $34.33 | 4,975,067 |
| 2018-02-15 | $37.75 | $38.26 | $37.45 | $38.19 | $34.12 | 6,694,697 |
| 2018-02-14 | $37.10 | $37.68 | $37.10 | $37.51 | $33.51 | 7,110,967 |
| 2018-02-13 | $37.26 | $37.82 | $37.13 | $37.39 | $33.41 | 4,490,911 |
| 2018-02-12 | $36.58 | $37.63 | $36.52 | $37.41 | $33.42 | 8,804,625 |
| 2018-02-09 | $36.97 | $37.13 | $35.43 | $36.29 | $32.42 | 7,982,202 |
| 2018-02-08 | $37.61 | $37.72 | $36.53 | $36.55 | $32.66 | 5,352,640 |
| 2018-02-07 | $37.51 | $38.24 | $37.45 | $37.60 | $33.59 | 5,143,066 |
| 2018-02-06 | $36.91 | $38.00 | $36.46 | $37.62 | $33.61 | 7,396,644 |
| 2018-02-05 | $39.33 | $39.54 | $37.47 | $37.52 | $33.52 | 7,250,828 |
| 2018-02-02 | $39.42 | $39.92 | $39.41 | $39.53 | $35.32 | 5,231,060 |
| 2018-02-01 | $38.79 | $40.20 | $38.78 | $39.81 | $35.57 | 8,165,548 |
| 2018-01-31 | $40.18 | $40.41 | $38.36 | $39.13 | $34.96 | 8,061,292 |
| 2018-01-30 | $40.23 | $40.42 | $39.30 | $39.84 | $35.59 | 6,843,923 |
| 2018-01-29 | $41.26 | $41.44 | $40.40 | $40.46 | $36.15 | 5,881,678 |
| 2018-01-26 | $40.95 | $41.53 | $40.79 | $41.43 | $37.02 | 7,995,028 |
| 2018-01-25 | $40.75 | $40.89 | $40.28 | $40.79 | $36.44 | 4,050,724 |
| 2018-01-24 | $40.47 | $40.69 | $40.01 | $40.60 | $36.27 | 5,598,145 |
| 2018-01-23 | $39.55 | $40.57 | $39.35 | $40.47 | $36.16 | 7,365,679 |
| 2018-01-22 | $38.90 | $39.21 | $38.60 | $39.20 | $35.02 | 6,688,101 |
| 2018-01-19 | $39.34 | $39.36 | $38.68 | $38.90 | $34.76 | 10,379,994 |
| 2018-01-18 | $38.72 | $39.68 | $38.55 | $39.29 | $35.10 | 9,549,370 |
| 2018-01-17 | $40.17 | $40.27 | $39.38 | $39.53 | $35.32 | 9,540,587 |
| 2018-01-16 | $39.93 | $40.32 | $39.86 | $40.17 | $35.89 | 7,651,818 |
| 2018-01-12 | $39.66 | $39.97 | $39.44 | $39.80 | $35.56 | 5,939,600 |
| 2018-01-11 | $39.05 | $39.61 | $39.05 | $39.56 | $35.34 | 3,519,785 |
| 2018-01-10 | $38.87 | $39.19 | $38.46 | $39.06 | $34.90 | 4,268,156 |
| 2018-01-09 | $38.99 | $39.17 | $38.67 | $38.75 | $34.62 | 7,897,970 |
| 2018-01-08 | $38.21 | $39.16 | $38.14 | $38.94 | $34.79 | 5,221,914 |
| 2018-01-05 | $39.32 | $39.92 | $38.05 | $38.42 | $34.33 | 9,322,017 |
| 2018-01-04 | $39.30 | $40.14 | $39.16 | $39.85 | $35.60 | 10,826,824 |
| 2018-01-03 | $38.17 | $39.07 | $38.09 | $38.96 | $34.81 | 4,783,118 |
| 2018-01-02 | $38.32 | $38.46 | $37.75 | $38.23 | $34.16 | 5,571,678 |
| 2017-12-29 | $38.20 | $38.35 | $38.04 | $38.11 | $34.05 | 3,876,979 |
| 2017-12-28 | $37.89 | $38.19 | $37.71 | $38.18 | $34.11 | 3,757,793 |
| 2017-12-27 | $37.90 | $38.02 | $37.63 | $37.92 | $33.88 | 4,127,342 |
| 2017-12-26 | $38.11 | $38.29 | $37.88 | $37.90 | $33.86 | 3,642,017 |
| 2017-12-22 | $37.97 | $38.21 | $37.88 | $38.11 | $34.05 | 4,245,968 |
| 2017-12-21 | $37.76 | $38.08 | $37.64 | $38.00 | $33.95 | 5,910,007 |
| 2017-12-20 | $37.64 | $37.86 | $37.43 | $37.65 | $33.64 | 4,739,042 |
| 2017-12-19 | $37.55 | $37.65 | $37.20 | $37.46 | $33.47 | 4,170,520 |
| 2017-12-18 | $37.56 | $37.75 | $37.19 | $37.51 | $33.51 | 5,516,578 |
| 2017-12-15 | $37.45 | $37.48 | $36.79 | $37.26 | $33.29 | 7,889,117 |
| 2017-12-14 | $37.62 | $37.71 | $37.37 | $37.41 | $33.19 | 3,041,530 |
| 2017-12-13 | $38.09 | $38.22 | $37.65 | $37.66 | $33.41 | 5,078,762 |
| 2017-12-12 | $37.73 | $38.29 | $37.45 | $38.25 | $33.94 | 6,616,882 |
| 2017-12-11 | $37.29 | $38.03 | $37.29 | $37.71 | $33.46 | 4,361,189 |
| 2017-12-08 | $36.72 | $37.45 | $36.52 | $37.41 | $33.19 | 6,049,052 |
| 2017-12-07 | $37.68 | $37.91 | $37.21 | $37.36 | $33.15 | 5,477,713 |
| 2017-12-06 | $37.13 | $37.69 | $37.08 | $37.24 | $33.04 | 5,472,648 |
| 2017-12-05 | $37.42 | $37.46 | $37.02 | $37.13 | $32.94 | 6,423,268 |
| 2017-12-04 | $37.72 | $37.79 | $37.31 | $37.43 | $33.21 | 7,563,594 |
| 2017-12-01 | $37.73 | $37.82 | $36.77 | $37.42 | $33.20 | 6,359,751 |
| 2017-11-30 | $38.21 | $38.31 | $37.45 | $37.64 | $33.40 | 8,348,304 |
| 2017-11-29 | $38.36 | $38.50 | $37.90 | $38.09 | $33.80 | 4,917,409 |
| 2017-11-28 | $37.25 | $38.53 | $37.04 | $38.42 | $34.09 | 6,251,806 |
| 2017-11-27 | $36.93 | $37.25 | $36.69 | $37.09 | $32.91 | 6,240,180 |
| 2017-11-24 | $36.81 | $36.94 | $36.57 | $36.91 | $32.75 | 1,935,052 |
| 2017-11-22 | $36.00 | $36.83 | $36.00 | $36.79 | $32.64 | 5,735,441 |
| 2017-11-21 | $36.01 | $36.35 | $35.73 | $36.00 | $31.94 | 4,462,392 |
| 2017-11-20 | $36.74 | $36.79 | $35.90 | $36.06 | $31.99 | 4,247,411 |
| 2017-11-17 | $35.96 | $36.54 | $35.73 | $36.39 | $32.29 | 5,009,461 |
| 2017-11-16 | $35.82 | $36.22 | $35.36 | $36.14 | $32.07 | 5,511,029 |
| 2017-11-15 | $35.49 | $35.81 | $34.51 | $35.73 | $31.70 | 10,835,114 |
| 2017-11-14 | $35.85 | $36.17 | $35.62 | $35.89 | $31.84 | 12,358,121 |
| 2017-11-13 | $36.63 | $36.66 | $35.85 | $36.00 | $31.94 | 11,404,662 |
| 2017-11-10 | $37.80 | $37.80 | $36.48 | $36.93 | $32.77 | 13,767,467 |
| 2017-11-09 | $40.21 | $41.26 | $38.28 | $38.51 | $34.17 | 10,563,760 |
| 2017-11-08 | $40.88 | $41.18 | $40.68 | $41.00 | $36.38 | 3,594,825 |
| 2017-11-07 | $41.22 | $41.56 | $40.77 | $40.99 | $36.37 | 4,193,932 |
| 2017-11-06 | $40.84 | $41.35 | $40.73 | $41.09 | $36.46 | 3,468,315 |
| 2017-11-03 | $40.51 | $40.98 | $40.33 | $40.68 | $36.09 | 3,560,733 |
| 2017-11-02 | $41.15 | $41.40 | $40.56 | $40.65 | $36.07 | 3,370,120 |
| 2017-11-01 | $41.76 | $41.85 | $41.10 | $41.20 | $36.55 | 3,951,313 |
| 2017-10-31 | $41.98 | $41.98 | $41.24 | $41.39 | $36.72 | 4,996,737 |
| 2017-10-30 | $42.18 | $42.45 | $41.84 | $42.14 | $37.39 | 4,776,665 |
| 2017-10-27 | $42.12 | $42.60 | $42.03 | $42.41 | $37.63 | 3,472,647 |
| 2017-10-26 | $41.49 | $42.31 | $41.41 | $42.17 | $37.42 | 5,357,643 |
| 2017-10-25 | $41.96 | $42.12 | $40.78 | $41.20 | $36.55 | 4,105,906 |
| 2017-10-24 | $41.59 | $42.19 | $41.45 | $41.96 | $37.23 | 4,167,958 |
| 2017-10-23 | $41.63 | $41.78 | $41.45 | $41.61 | $36.92 | 3,012,524 |
| 2017-10-20 | $41.46 | $41.93 | $41.35 | $41.62 | $36.93 | 4,003,043 |
| 2017-10-19 | $40.67 | $41.35 | $40.60 | $41.24 | $36.59 | 3,260,462 |
| 2017-10-18 | $40.87 | $41.18 | $40.63 | $40.66 | $36.08 | 3,722,976 |
| 2017-10-17 | $41.62 | $41.73 | $41.10 | $41.20 | $36.55 | 3,336,998 |
| 2017-10-16 | $41.82 | $41.86 | $41.41 | $41.75 | $37.04 | 2,961,656 |
| 2017-10-13 | $41.45 | $41.77 | $41.35 | $41.69 | $36.99 | 3,171,032 |
| 2017-10-12 | $41.15 | $41.48 | $41.01 | $41.39 | $36.72 | 2,879,767 |
| 2017-10-11 | $41.50 | $41.65 | $41.18 | $41.35 | $36.69 | 3,683,909 |
| 2017-10-10 | $40.66 | $41.93 | $40.66 | $41.49 | $36.81 | 8,196,054 |
| 2017-10-09 | $41.11 | $41.20 | $40.52 | $40.60 | $36.02 | 2,932,173 |
| 2017-10-06 | $41.17 | $41.30 | $40.99 | $41.07 | $36.44 | 3,119,878 |
| 2017-10-05 | $40.91 | $41.46 | $40.79 | $41.20 | $36.55 | 3,645,912 |
| 2017-10-04 | $40.55 | $41.00 | $40.29 | $40.95 | $36.33 | 3,838,962 |
| 2017-10-03 | $40.50 | $40.74 | $40.21 | $40.47 | $35.91 | 3,771,371 |
| 2017-10-02 | $40.42 | $40.76 | $40.31 | $40.45 | $35.89 | 3,456,076 |
| 2017-09-29 | $40.00 | $40.35 | $39.76 | $40.29 | $35.75 | 3,468,897 |
| 2017-09-28 | $40.30 | $40.40 | $39.31 | $40.06 | $35.54 | 6,972,866 |
| 2017-09-27 | $41.10 | $41.19 | $40.39 | $40.45 | $35.89 | 6,113,570 |
| 2017-09-26 | $40.02 | $41.12 | $39.92 | $40.94 | $36.32 | 6,579,801 |
| 2017-09-25 | $39.89 | $40.13 | $39.73 | $40.12 | $35.60 | 3,731,601 |
| 2017-09-22 | $39.79 | $39.95 | $39.49 | $39.89 | $35.39 | 2,607,685 |
| 2017-09-21 | $39.82 | $40.03 | $39.51 | $39.98 | $35.25 | 3,170,715 |
| 2017-09-20 | $39.18 | $40.32 | $39.18 | $39.75 | $35.05 | 5,649,142 |
| 2017-09-19 | $39.64 | $39.64 | $38.95 | $39.04 | $34.42 | 5,638,005 |
| 2017-09-18 | $39.88 | $39.88 | $39.28 | $39.57 | $34.89 | 5,757,607 |
| 2017-09-15 | $40.02 | $40.10 | $39.67 | $39.81 | $35.10 | 5,959,280 |
| 2017-09-14 | $39.76 | $40.11 | $39.61 | $40.10 | $35.36 | 4,053,848 |
| 2017-09-13 | $40.08 | $40.10 | $39.70 | $39.90 | $35.18 | 3,014,183 |
| 2017-09-12 | $39.47 | $40.11 | $39.42 | $40.00 | $35.27 | 2,874,320 |
| 2017-09-11 | $39.34 | $39.65 | $39.07 | $39.40 | $34.74 | 4,628,484 |
| 2017-09-08 | $39.20 | $39.48 | $38.96 | $39.16 | $34.53 | 4,261,197 |
| 2017-09-07 | $39.80 | $39.80 | $39.04 | $39.21 | $34.57 | 3,512,242 |
| 2017-09-06 | $40.04 | $40.34 | $39.55 | $39.62 | $34.93 | 5,058,801 |
| 2017-09-05 | $39.89 | $40.12 | $39.76 | $40.00 | $35.27 | 4,166,075 |
| 2017-09-01 | $39.67 | $40.07 | $39.49 | $39.89 | $35.17 | 3,953,925 |
| 2017-08-31 | $39.34 | $40.00 | $39.26 | $39.59 | $34.91 | 7,629,721 |
| 2017-08-30 | $38.93 | $39.22 | $38.68 | $39.14 | $34.51 | 3,370,154 |
| 2017-08-29 | $38.70 | $38.88 | $38.48 | $38.75 | $34.17 | 2,569,013 |
| 2017-08-28 | $38.91 | $38.99 | $38.61 | $38.84 | $34.25 | 2,636,699 |
| 2017-08-25 | $38.87 | $39.12 | $38.72 | $38.83 | $34.24 | 3,941,318 |
| 2017-08-24 | $38.64 | $38.84 | $38.43 | $38.59 | $34.03 | 5,346,274 |
| 2017-08-23 | $38.37 | $38.84 | $38.27 | $38.56 | $34.00 | 6,232,969 |
| 2017-08-22 | $38.34 | $38.65 | $37.77 | $38.62 | $34.05 | 8,586,431 |
| 2017-08-21 | $37.15 | $38.83 | $37.14 | $38.27 | $33.74 | 13,068,436 |
| 2017-08-18 | $36.87 | $37.42 | $36.74 | $37.05 | $32.67 | 4,295,389 |
| 2017-08-17 | $37.45 | $37.71 | $36.82 | $36.89 | $32.53 | 10,395,571 |
| 2017-08-16 | $37.92 | $37.97 | $37.37 | $37.55 | $33.11 | 9,616,461 |
| 2017-08-15 | $38.47 | $38.50 | $37.75 | $37.83 | $33.36 | 6,643,392 |
| 2017-08-14 | $38.95 | $38.99 | $38.54 | $38.65 | $34.08 | 3,149,915 |
| 2017-08-11 | $39.00 | $39.11 | $38.65 | $38.67 | $34.10 | 2,936,758 |
| 2017-08-10 | $39.19 | $39.41 | $38.81 | $38.89 | $34.29 | 4,254,074 |
| 2017-08-09 | $39.46 | $39.63 | $39.31 | $39.45 | $34.78 | 3,490,327 |
| 2017-08-08 | $39.71 | $39.98 | $39.41 | $39.61 | $34.93 | 5,272,855 |
| 2017-08-07 | $39.20 | $39.88 | $39.16 | $39.78 | $35.08 | 5,036,525 |
| 2017-08-04 | $39.42 | $39.42 | $38.91 | $39.17 | $34.54 | 6,439,660 |
| 2017-08-03 | $39.34 | $39.51 | $38.77 | $39.46 | $34.79 | 4,978,399 |
| 2017-08-02 | $38.60 | $39.48 | $38.51 | $39.37 | $34.71 | 5,680,750 |
| 2017-08-01 | $39.10 | $39.15 | $38.54 | $38.75 | $34.17 | 5,364,073 |
| 2017-07-31 | $39.64 | $39.69 | $38.65 | $38.95 | $34.34 | 8,468,943 |
| 2017-07-28 | $40.04 | $40.20 | $38.90 | $39.64 | $34.95 | 14,418,530 |
| 2017-07-27 | $40.01 | $40.50 | $38.75 | $40.14 | $35.39 | 17,867,000 |
| 2017-07-26 | $44.08 | $44.18 | $43.31 | $43.32 | $38.20 | 7,298,308 |
| 2017-07-25 | $44.35 | $44.37 | $43.93 | $44.18 | $38.95 | 4,789,126 |
| 2017-07-24 | $44.10 | $44.19 | $43.90 | $44.00 | $38.80 | 3,308,445 |
| 2017-07-21 | $44.04 | $44.27 | $43.90 | $44.19 | $38.96 | 2,983,866 |
| 2017-07-20 | $44.16 | $44.24 | $43.87 | $44.11 | $38.89 | 2,865,279 |
| 2017-07-19 | $44.07 | $44.16 | $43.85 | $44.15 | $38.93 | 2,986,084 |
| 2017-07-18 | $43.97 | $44.08 | $43.78 | $44.00 | $38.80 | 3,553,396 |
| 2017-07-17 | $43.84 | $44.18 | $43.79 | $44.09 | $38.88 | 2,973,712 |
| 2017-07-14 | $43.55 | $44.09 | $43.38 | $43.87 | $38.68 | 3,313,916 |
| 2017-07-13 | $43.30 | $43.78 | $43.30 | $43.55 | $38.40 | 3,265,752 |
| 2017-07-12 | $43.33 | $43.71 | $43.31 | $43.40 | $38.27 | 2,810,231 |
| 2017-07-11 | $43.31 | $43.46 | $42.87 | $43.08 | $37.98 | 5,875,923 |
| 2017-07-10 | $43.15 | $43.79 | $43.06 | $43.38 | $38.25 | 3,096,386 |
| 2017-07-07 | $43.14 | $43.32 | $43.01 | $43.16 | $38.06 | 2,641,502 |
| 2017-07-06 | $43.48 | $43.51 | $43.03 | $43.05 | $37.96 | 2,692,095 |
| 2017-07-05 | $43.30 | $43.70 | $43.21 | $43.57 | $38.42 | 3,756,379 |
| 2017-07-03 | $43.61 | $43.74 | $43.12 | $43.25 | $38.13 | 2,933,859 |
| 2017-06-30 | $42.80 | $43.71 | $42.78 | $43.36 | $38.23 | 5,888,547 |
| 2017-06-29 | $42.88 | $43.03 | $42.33 | $42.55 | $37.52 | 4,897,280 |
| 2017-06-28 | $42.46 | $42.93 | $42.39 | $42.88 | $37.81 | 5,715,059 |
| 2017-06-27 | $42.28 | $42.28 | $42.03 | $42.15 | $37.16 | 4,370,584 |
| 2017-06-26 | $41.73 | $42.42 | $41.73 | $42.31 | $37.31 | 5,475,168 |
| 2017-06-23 | $41.94 | $42.02 | $41.67 | $41.82 | $36.66 | 15,345,675 |
| 2017-06-22 | $41.41 | $42.11 | $41.28 | $41.82 | $36.66 | 3,925,945 |
| 2017-06-21 | $42.08 | $42.17 | $41.40 | $41.45 | $36.33 | 4,205,869 |
| 2017-06-20 | $42.30 | $42.32 | $41.88 | $42.01 | $36.82 | 4,469,497 |
| 2017-06-19 | $42.14 | $42.70 | $42.14 | $42.54 | $37.29 | 5,590,768 |
| 2017-06-16 | $41.96 | $42.14 | $41.63 | $41.86 | $36.69 | 5,162,491 |
| 2017-06-15 | $41.50 | $42.00 | $41.50 | $41.94 | $36.76 | 4,162,534 |
| 2017-06-14 | $42.01 | $42.10 | $41.58 | $41.86 | $36.69 | 4,668,475 |
| 2017-06-13 | $41.43 | $41.95 | $41.39 | $41.92 | $36.74 | 4,885,532 |
| 2017-06-12 | $41.81 | $41.96 | $41.23 | $41.47 | $36.35 | 7,140,418 |
| 2017-06-09 | $41.09 | $42.09 | $40.94 | $42.07 | $36.88 | 4,641,424 |
| 2017-06-08 | $41.13 | $41.37 | $41.09 | $41.27 | $36.18 | 3,927,959 |
| 2017-06-07 | $41.34 | $41.41 | $40.78 | $41.16 | $36.08 | 6,529,756 |
| 2017-06-06 | $41.85 | $41.87 | $41.23 | $41.26 | $36.17 | 5,921,640 |
| 2017-06-05 | $42.07 | $42.39 | $42.03 | $42.04 | $36.85 | 6,078,741 |
| 2017-06-02 | $42.21 | $42.47 | $42.08 | $42.25 | $37.03 | 3,079,705 |
| 2017-06-01 | $41.97 | $42.27 | $41.78 | $42.18 | $36.97 | 4,123,000 |
| 2017-05-31 | $42.08 | $42.11 | $41.57 | $41.76 | $36.60 | 4,658,322 |
| 2017-05-30 | $41.99 | $42.08 | $41.79 | $41.98 | $36.80 | 2,522,421 |
| 2017-05-26 | $42.08 | $42.20 | $41.94 | $42.03 | $36.84 | 3,259,398 |
| 2017-05-25 | $42.16 | $42.36 | $41.93 | $42.16 | $36.96 | 4,371,079 |
| 2017-05-24 | $41.96 | $42.10 | $41.74 | $42.02 | $36.83 | 2,968,881 |
| 2017-05-23 | $42.74 | $42.74 | $41.94 | $41.98 | $36.80 | 3,467,441 |
| 2017-05-22 | $42.81 | $43.04 | $42.60 | $42.64 | $37.38 | 2,897,148 |
| 2017-05-19 | $41.82 | $42.94 | $41.79 | $42.60 | $37.34 | 7,331,771 |
| 2017-05-18 | $41.38 | $41.95 | $41.24 | $41.77 | $36.61 | 4,566,508 |
| 2017-05-17 | $41.62 | $41.65 | $41.23 | $41.33 | $36.23 | 4,663,995 |
| 2017-05-16 | $42.61 | $42.73 | $41.96 | $42.07 | $36.88 | 4,336,983 |
| 2017-05-15 | $42.03 | $42.72 | $42.03 | $42.45 | $37.21 | 6,970,713 |
| 2017-05-12 | $41.87 | $42.13 | $41.65 | $42.04 | $36.85 | 4,307,311 |
| 2017-05-11 | $42.16 | $42.30 | $41.74 | $41.91 | $36.74 | 2,903,239 |
| 2017-05-10 | $41.93 | $42.47 | $41.90 | $42.41 | $37.17 | 3,705,103 |
| 2017-05-09 | $42.00 | $42.14 | $41.85 | $42.01 | $36.82 | 4,374,088 |
| 2017-05-08 | $41.90 | $42.10 | $41.84 | $42.02 | $36.83 | 2,620,371 |
| 2017-05-05 | $41.58 | $42.00 | $41.58 | $41.97 | $36.79 | 3,302,813 |
| 2017-05-04 | $41.74 | $41.81 | $41.44 | $41.47 | $36.35 | 3,219,255 |
| 2017-05-03 | $41.34 | $41.66 | $41.10 | $41.61 | $36.47 | 4,932,448 |
| 2017-05-02 | $41.57 | $41.83 | $41.18 | $41.46 | $36.34 | 4,904,929 |
| 2017-05-01 | $41.77 | $41.85 | $41.33 | $41.51 | $36.39 | 5,668,586 |
| 2017-04-28 | $42.22 | $42.28 | $41.42 | $41.57 | $36.44 | 6,302,660 |
| 2017-04-27 | $41.93 | $42.66 | $41.33 | $42.16 | $36.96 | 7,479,798 |
| 2017-04-26 | $43.16 | $43.61 | $43.03 | $43.05 | $37.74 | 5,404,002 |
| 2017-04-25 | $42.99 | $43.38 | $42.99 | $43.20 | $37.87 | 3,977,900 |
| 2017-04-24 | $42.50 | $43.10 | $42.38 | $42.91 | $37.61 | 5,542,750 |
| 2017-04-21 | $41.70 | $42.16 | $41.59 | $42.04 | $36.85 | 3,904,815 |
| 2017-04-20 | $41.52 | $41.94 | $41.39 | $41.73 | $36.58 | 2,947,836 |
| 2017-04-19 | $41.60 | $41.74 | $41.18 | $41.28 | $36.18 | 3,809,619 |
| 2017-04-18 | $40.91 | $41.52 | $40.84 | $41.35 | $36.25 | 3,707,380 |
| 2017-04-17 | $40.63 | $41.12 | $40.36 | $41.09 | $36.02 | 4,277,077 |
| 2017-04-13 | $40.84 | $41.01 | $40.60 | $40.60 | $35.59 | 2,526,635 |
| 2017-04-12 | $41.19 | $41.26 | $40.68 | $40.90 | $35.85 | 3,432,744 |
| 2017-04-11 | $41.10 | $41.28 | $40.98 | $41.22 | $36.13 | 4,184,813 |
| 2017-04-10 | $41.03 | $41.46 | $40.93 | $41.12 | $36.04 | 3,297,767 |
| 2017-04-07 | $41.14 | $41.32 | $40.88 | $40.99 | $35.93 | 3,282,512 |
| 2017-04-06 | $41.02 | $41.42 | $40.89 | $41.18 | $36.10 | 4,143,877 |
| 2017-04-05 | $41.51 | $41.92 | $40.96 | $40.98 | $35.92 | 3,276,530 |
| 2017-04-04 | $41.09 | $41.53 | $40.95 | $41.30 | $36.20 | 3,164,764 |
| 2017-04-03 | $42.15 | $42.27 | $40.98 | $41.17 | $36.09 | 5,869,763 |
| 2017-03-31 | $42.15 | $42.38 | $41.97 | $42.12 | $36.92 | 3,800,317 |
| 2017-03-30 | $42.18 | $42.40 | $41.91 | $42.14 | $36.94 | 2,945,109 |
| 2017-03-29 | $41.73 | $42.36 | $41.59 | $42.25 | $37.03 | 3,467,525 |
| 2017-03-28 | $41.22 | $41.95 | $41.10 | $41.74 | $36.59 | 4,177,830 |
| 2017-03-27 | $40.83 | $41.52 | $40.66 | $41.36 | $36.25 | 3,659,038 |
| 2017-03-24 | $41.45 | $41.45 | $40.79 | $41.22 | $36.13 | 5,944,453 |
| 2017-03-23 | $41.73 | $42.07 | $41.41 | $41.50 | $36.38 | 4,278,708 |
| 2017-03-22 | $41.38 | $41.90 | $41.11 | $41.81 | $36.65 | 3,972,395 |
| 2017-03-21 | $42.40 | $42.57 | $41.33 | $41.38 | $36.27 | 7,114,036 |
| 2017-03-20 | $41.96 | $42.45 | $41.78 | $42.27 | $37.05 | 5,224,743 |
| 2017-03-17 | $41.96 | $42.06 | $41.69 | $41.97 | $36.57 | 7,041,170 |
| 2017-03-16 | $42.14 | $42.45 | $41.69 | $41.77 | $36.40 | 5,082,411 |
| 2017-03-15 | $41.12 | $42.05 | $41.01 | $41.93 | $36.54 | 4,746,810 |
| 2017-03-14 | $41.06 | $41.14 | $40.72 | $40.89 | $35.63 | 3,517,576 |
| 2017-03-13 | $40.81 | $41.26 | $40.67 | $41.24 | $35.94 | 5,567,614 |
| 2017-03-10 | $41.10 | $42.27 | $40.63 | $41.23 | $35.93 | 5,340,860 |
| 2017-03-09 | $41.26 | $41.33 | $40.44 | $40.82 | $35.57 | 4,723,620 |
| 2017-03-08 | $41.46 | $41.62 | $41.10 | $41.14 | $35.85 | 4,517,619 |
| 2017-03-07 | $41.64 | $41.92 | $41.38 | $41.47 | $36.14 | 3,810,599 |
| 2017-03-06 | $41.65 | $41.83 | $41.47 | $41.76 | $36.39 | 4,173,550 |
| 2017-03-03 | $42.20 | $42.23 | $41.84 | $42.06 | $36.65 | 3,279,128 |
| 2017-03-02 | $42.63 | $42.73 | $42.23 | $42.27 | $36.83 | 3,384,202 |
| 2017-03-01 | $42.25 | $42.85 | $42.25 | $42.68 | $37.19 | 4,738,145 |
| 2017-02-28 | $42.17 | $42.54 | $41.88 | $41.94 | $36.55 | 7,027,177 |
| 2017-02-27 | $41.72 | $42.27 | $41.71 | $42.24 | $36.81 | 3,628,268 |
| 2017-02-24 | $41.38 | $41.82 | $41.25 | $41.82 | $36.44 | 4,854,391 |
| 2017-02-23 | $42.37 | $42.37 | $41.46 | $41.49 | $36.15 | 5,052,925 |
| 2017-02-22 | $42.37 | $42.49 | $41.93 | $42.17 | $36.75 | 4,387,719 |
| 2017-02-21 | $42.08 | $42.80 | $41.99 | $42.63 | $37.15 | 6,770,852 |
| 2017-02-17 | $41.58 | $42.14 | $41.44 | $41.91 | $36.52 | 5,994,423 |
| 2017-02-16 | $41.62 | $41.81 | $41.38 | $41.68 | $36.32 | 5,548,953 |
| 2017-02-15 | $41.35 | $41.73 | $40.63 | $41.62 | $36.27 | 8,504,316 |
| 2017-02-14 | $41.61 | $41.80 | $40.95 | $41.49 | $36.15 | 6,170,341 |
| 2017-02-13 | $42.03 | $42.09 | $41.60 | $41.75 | $36.38 | 4,764,402 |
| 2017-02-10 | $41.34 | $42.07 | $41.17 | $41.85 | $36.47 | 6,262,651 |
| 2017-02-09 | $41.07 | $41.56 | $40.96 | $41.31 | $36.00 | 5,818,972 |
| 2017-02-08 | $41.23 | $41.34 | $40.81 | $41.01 | $35.74 | 7,211,430 |
| 2017-02-07 | $42.52 | $42.65 | $41.01 | $41.23 | $35.93 | 8,410,545 |
| 2017-02-06 | $42.59 | $42.76 | $42.01 | $42.30 | $36.86 | 6,650,697 |
| 2017-02-03 | $42.32 | $42.69 | $42.10 | $42.66 | $37.17 | 6,130,012 |
| 2017-02-02 | $42.48 | $42.57 | $42.01 | $42.30 | $36.86 | 7,591,098 |
| 2017-02-01 | $43.20 | $43.32 | $42.25 | $42.50 | $37.03 | 10,608,813 |
| 2017-01-31 | $43.59 | $44.54 | $43.09 | $43.98 | $38.32 | 9,406,742 |
| 2017-01-30 | $43.73 | $43.80 | $43.09 | $43.77 | $38.14 | 4,153,610 |
| 2017-01-27 | $44.63 | $44.70 | $43.63 | $43.73 | $38.11 | 4,716,685 |
| 2017-01-26 | $44.13 | $44.38 | $43.82 | $44.30 | $38.60 | 5,391,522 |
| 2017-01-25 | $44.25 | $44.61 | $43.95 | $44.19 | $38.51 | 4,290,781 |
| 2017-01-24 | $43.39 | $44.19 | $43.36 | $43.95 | $38.30 | 5,366,971 |
| 2017-01-23 | $42.70 | $43.27 | $42.65 | $43.24 | $37.68 | 4,863,407 |
| 2017-01-20 | $43.10 | $43.48 | $42.51 | $42.90 | $37.38 | 5,968,377 |
| 2017-01-19 | $43.06 | $43.20 | $42.57 | $42.87 | $37.36 | 3,193,504 |
| 2017-01-18 | $43.15 | $43.38 | $42.89 | $43.09 | $37.55 | 3,997,858 |
| 2017-01-17 | $43.51 | $43.55 | $42.88 | $43.11 | $37.57 | 4,710,348 |
| 2017-01-13 | $43.76 | $44.00 | $43.63 | $43.66 | $38.05 | 4,866,232 |
| 2017-01-12 | $44.19 | $44.22 | $43.08 | $43.79 | $38.16 | 5,546,645 |
| 2017-01-11 | $43.66 | $44.42 | $43.59 | $44.08 | $38.41 | 14,690,571 |
| 2017-01-10 | $42.83 | $43.63 | $42.63 | $43.61 | $38.00 | 10,411,766 |
| 2017-01-09 | $42.62 | $42.75 | $42.35 | $42.60 | $37.12 | 3,568,685 |
| 2017-01-06 | $41.95 | $43.15 | $41.95 | $42.79 | $37.29 | 6,010,175 |
| 2017-01-05 | $42.46 | $42.64 | $41.80 | $41.94 | $36.55 | 5,184,847 |
| 2017-01-04 | $42.44 | $42.59 | $42.23 | $42.49 | $37.03 | 5,106,778 |
| 2017-01-03 | $41.63 | $42.54 | $41.47 | $42.43 | $36.97 | 9,454,531 |
| 2016-12-30 | $41.80 | $42.00 | $40.99 | $41.19 | $35.89 | 4,884,200 |
| 2016-12-29 | $41.80 | $42.09 | $41.39 | $41.68 | $36.32 | 3,151,407 |
| 2016-12-28 | $42.53 | $42.78 | $41.79 | $41.86 | $36.48 | 4,058,442 |
| 2016-12-27 | $42.45 | $42.70 | $42.27 | $42.37 | $36.92 | 3,172,317 |
| 2016-12-23 | $42.66 | $42.76 | $42.38 | $42.50 | $37.03 | 2,422,552 |
| 2016-12-22 | $42.80 | $43.14 | $42.47 | $42.61 | $37.13 | 3,817,055 |
| 2016-12-21 | $43.00 | $43.49 | $42.80 | $42.81 | $37.30 | 5,183,615 |
| 2016-12-20 | $42.65 | $42.95 | $42.19 | $42.87 | $37.36 | 4,318,132 |
| 2016-12-19 | $42.09 | $42.48 | $41.93 | $42.31 | $36.87 | 4,807,779 |
| 2016-12-16 | $42.48 | $42.67 | $41.95 | $42.08 | $36.67 | 12,472,765 |
| 2016-12-15 | $42.98 | $43.37 | $42.38 | $42.42 | $36.96 | 8,167,495 |
| 2016-12-14 | $43.18 | $43.81 | $42.91 | $42.99 | $37.46 | 5,263,071 |
| 2016-12-13 | $43.65 | $43.85 | $43.33 | $43.44 | $37.85 | 5,776,001 |
| 2016-12-12 | $43.33 | $43.80 | $43.26 | $43.39 | $37.81 | 4,725,129 |
| 2016-12-09 | $43.68 | $43.85 | $43.51 | $43.73 | $37.89 | 5,066,927 |
| 2016-12-08 | $44.07 | $44.23 | $43.53 | $43.65 | $37.82 | 5,674,174 |
| 2016-12-07 | $44.35 | $44.50 | $43.72 | $44.27 | $38.36 | 6,694,691 |
| 2016-12-06 | $44.48 | $44.48 | $43.41 | $44.10 | $38.21 | 9,801,836 |
| 2016-12-05 | $45.39 | $45.91 | $44.55 | $44.63 | $38.67 | 6,506,377 |
| 2016-12-02 | $45.67 | $45.78 | $44.98 | $45.32 | $39.27 | 4,771,381 |
| 2016-12-01 | $45.10 | $45.81 | $45.10 | $45.73 | $39.62 | 6,192,050 |
| 2016-11-30 | $45.55 | $45.82 | $44.98 | $44.98 | $38.97 | 4,012,877 |
| 2016-11-29 | $44.92 | $45.87 | $44.92 | $45.38 | $39.32 | 5,292,583 |
| 2016-11-28 | $45.73 | $46.17 | $44.96 | $44.97 | $38.96 | 6,220,382 |
| 2016-11-25 | $45.65 | $45.89 | $45.53 | $45.89 | $39.76 | 1,412,617 |
| 2016-11-23 | $45.25 | $45.64 | $45.21 | $45.61 | $39.52 | 3,651,303 |
| 2016-11-22 | $44.93 | $45.35 | $44.76 | $45.25 | $39.20 | 4,480,011 |
| 2016-11-21 | $44.78 | $45.03 | $44.64 | $44.85 | $38.86 | 4,570,030 |
| 2016-11-18 | $44.62 | $44.86 | $44.55 | $44.71 | $38.74 | 4,641,822 |
| 2016-11-17 | $44.67 | $45.00 | $44.54 | $44.74 | $38.76 | 4,809,201 |
| 2016-11-16 | $44.52 | $44.59 | $44.20 | $44.51 | $38.56 | 4,424,378 |
| 2016-11-15 | $44.26 | $44.60 | $44.11 | $44.50 | $38.55 | 5,239,604 |
| 2016-11-14 | $44.26 | $44.38 | $43.27 | $44.07 | $38.18 | 6,311,338 |
| 2016-11-11 | $45.03 | $45.27 | $43.93 | $44.16 | $38.26 | 6,603,748 |
| 2016-11-10 | $44.11 | $45.31 | $44.11 | $45.25 | $39.20 | 9,670,984 |
| 2016-11-09 | $43.70 | $44.38 | $42.89 | $43.84 | $37.98 | 10,083,782 |
| 2016-11-08 | $43.00 | $44.38 | $42.33 | $43.94 | $38.07 | 12,195,969 |
| 2016-11-07 | $41.60 | $42.03 | $41.27 | $41.57 | $36.02 | 7,389,754 |
| 2016-11-04 | $40.97 | $41.18 | $40.65 | $40.88 | $35.42 | 5,362,540 |
| 2016-11-03 | $41.49 | $41.64 | $40.62 | $40.81 | $35.36 | 4,515,132 |
| 2016-11-02 | $41.24 | $41.49 | $41.08 | $41.35 | $35.83 | 7,198,554 |
| 2016-11-01 | $40.81 | $41.58 | $40.81 | $41.26 | $35.75 | 8,530,978 |
| 2016-10-31 | $39.29 | $40.65 | $39.16 | $40.32 | $34.93 | 16,630,562 |
| 2016-10-28 | $43.98 | $44.20 | $43.55 | $43.76 | $37.91 | 6,006,887 |
| 2016-10-27 | $44.22 | $44.41 | $43.84 | $44.01 | $38.13 | 4,656,699 |
| 2016-10-26 | $43.72 | $44.19 | $43.63 | $44.09 | $38.20 | 3,890,415 |
| 2016-10-25 | $44.27 | $44.35 | $43.75 | $43.91 | $38.04 | 3,972,577 |
| 2016-10-24 | $44.57 | $44.72 | $44.19 | $44.39 | $38.46 | 3,601,973 |
| 2016-10-21 | $43.87 | $44.16 | $43.46 | $44.06 | $38.17 | 3,719,124 |
| 2016-10-20 | $44.37 | $44.58 | $44.17 | $44.19 | $38.29 | 5,724,810 |
| 2016-10-19 | $44.19 | $44.81 | $43.99 | $44.38 | $38.45 | 4,714,125 |
| 2016-10-18 | $44.23 | $44.27 | $43.85 | $43.97 | $38.10 | 7,937,693 |
| 2016-10-17 | $43.89 | $44.82 | $43.66 | $43.74 | $37.90 | 10,730,111 |
| 2016-10-14 | $43.80 | $44.30 | $43.67 | $43.88 | $38.02 | 5,328,612 |
| 2016-10-13 | $43.79 | $43.93 | $42.89 | $43.49 | $37.68 | 5,997,073 |
| 2016-10-12 | $44.23 | $44.44 | $44.02 | $44.19 | $38.29 | 3,606,127 |
| 2016-10-11 | $44.32 | $44.81 | $44.02 | $44.24 | $38.33 | 4,336,904 |
| 2016-10-10 | $45.45 | $45.65 | $44.68 | $44.74 | $38.76 | 3,736,371 |
| 2016-10-07 | $45.79 | $45.98 | $45.24 | $45.29 | $39.24 | 3,851,290 |
| 2016-10-06 | $45.78 | $45.94 | $45.35 | $45.65 | $39.55 | 3,797,200 |
| 2016-10-05 | $45.61 | $46.44 | $45.54 | $45.95 | $39.81 | 4,951,312 |
| 2016-10-04 | $46.40 | $46.53 | $45.25 | $45.47 | $39.40 | 4,639,151 |
| 2016-10-03 | $46.32 | $46.86 | $46.21 | $46.34 | $40.15 | 4,764,789 |
| 2016-09-30 | $46.29 | $46.79 | $45.81 | $46.53 | $40.31 | 6,368,994 |
| 2016-09-29 | $46.22 | $46.62 | $45.75 | $45.91 | $39.78 | 7,051,552 |
| 2016-09-28 | $45.26 | $46.37 | $45.08 | $46.21 | $40.04 | 9,520,472 |
| 2016-09-27 | $44.30 | $45.05 | $43.61 | $44.98 | $38.97 | 9,300,756 |
| 2016-09-26 | $43.99 | $44.54 | $43.53 | $44.29 | $38.37 | 4,386,721 |
| 2016-09-23 | $44.76 | $44.90 | $44.39 | $44.39 | $38.46 | 5,536,811 |
| 2016-09-22 | $44.93 | $45.35 | $44.82 | $44.96 | $38.95 | 4,841,285 |
| 2016-09-21 | $44.26 | $44.60 | $43.97 | $44.55 | $38.60 | 8,083,251 |
| 2016-09-20 | $44.42 | $44.51 | $43.77 | $43.94 | $38.07 | 7,665,793 |
| 2016-09-19 | $44.71 | $44.76 | $43.87 | $44.20 | $38.30 | 6,704,291 |
| 2016-09-16 | $44.47 | $44.90 | $44.30 | $44.55 | $38.60 | 8,395,746 |
| 2016-09-15 | $44.49 | $44.77 | $44.21 | $44.28 | $38.36 | 7,446,201 |
| 2016-09-14 | $44.92 | $44.98 | $44.37 | $44.53 | $38.58 | 7,276,762 |
| 2016-09-13 | $45.48 | $45.84 | $44.44 | $44.85 | $38.86 | 10,513,709 |
| 2016-09-12 | $45.27 | $46.40 | $44.63 | $46.10 | $39.94 | 13,340,196 |
| 2016-09-09 | $47.58 | $47.70 | $45.70 | $45.70 | $39.59 | 12,709,691 |
| 2016-09-08 | $47.51 | $47.98 | $47.27 | $47.86 | $41.47 | 10,999,312 |
| 2016-09-07 | $48.83 | $48.93 | $47.07 | $47.22 | $40.91 | 10,753,517 |
| 2016-09-06 | $47.66 | $48.97 | $47.25 | $48.90 | $42.37 | 6,145,716 |
| 2016-09-02 | $45.49 | $46.06 | $45.32 | $45.59 | $41.36 | 27,850,608 |
| 2016-09-01 | $43.73 | $45.01 | $43.73 | $45.01 | $40.83 | 6,300,388 |
| 2016-08-31 | $43.82 | $44.52 | $43.56 | $43.68 | $39.63 | 4,810,880 |
| 2016-08-30 | $44.35 | $44.35 | $43.93 | $44.00 | $39.92 | 5,933,483 |
| 2016-08-29 | $43.73 | $44.40 | $43.73 | $44.28 | $40.17 | 3,536,627 |
| 2016-08-26 | $44.12 | $44.39 | $43.69 | $43.70 | $39.65 | 3,597,715 |
| 2016-08-25 | $44.06 | $44.41 | $43.99 | $44.12 | $40.03 | 4,102,717 |
| 2016-08-24 | $44.96 | $45.15 | $43.85 | $44.17 | $40.07 | 5,568,764 |
| 2016-08-23 | $44.55 | $45.45 | $44.51 | $45.12 | $40.93 | 6,025,148 |
| 2016-08-22 | $44.79 | $44.95 | $44.21 | $44.34 | $40.23 | 2,831,819 |
| 2016-08-19 | $44.77 | $45.21 | $44.62 | $44.96 | $40.79 | 2,754,730 |
| 2016-08-18 | $44.18 | $44.92 | $44.05 | $44.91 | $40.74 | 3,302,791 |
| 2016-08-17 | $43.92 | $44.21 | $43.57 | $44.18 | $40.08 | 3,280,197 |
| 2016-08-16 | $44.10 | $44.29 | $43.51 | $43.96 | $39.88 | 3,628,894 |
| 2016-08-15 | $43.84 | $44.24 | $43.72 | $44.15 | $40.05 | 1,664,717 |
| 2016-08-12 | $44.38 | $44.38 | $43.59 | $43.81 | $39.75 | 2,451,749 |
| 2016-08-11 | $44.72 | $44.81 | $44.18 | $44.49 | $40.36 | 2,689,226 |
| 2016-08-10 | $44.69 | $44.84 | $44.49 | $44.68 | $40.54 | 1,175,316 |
| 2016-08-09 | $45.30 | $45.30 | $44.53 | $44.73 | $40.58 | 1,300,652 |
| 2016-08-08 | $45.37 | $45.63 | $45.07 | $45.17 | $40.98 | 1,204,172 |
| 2016-08-05 | $44.87 | $45.37 | $44.85 | $45.32 | $41.12 | 1,371,675 |
| 2016-08-04 | $45.04 | $45.15 | $44.39 | $44.62 | $40.48 | 2,056,224 |
| 2016-08-03 | $44.63 | $44.95 | $44.26 | $44.95 | $40.78 | 3,362,894 |
| 2016-08-02 | $45.61 | $45.69 | $44.76 | $45.01 | $40.63 | 2,564,556 |
| 2016-08-01 | $45.57 | $46.19 | $45.21 | $45.76 | $41.30 | 3,112,656 |
| 2016-07-29 | $45.01 | $45.75 | $44.99 | $45.57 | $41.13 | 2,258,884 |
| 2016-07-28 | $45.53 | $45.53 | $44.87 | $45.41 | $40.99 | 1,994,475 |
| 2016-07-27 | $45.61 | $46.13 | $45.55 | $45.74 | $41.29 | 3,130,822 |
| 2016-07-26 | $45.20 | $45.72 | $45.20 | $45.58 | $41.14 | 2,551,069 |
| 2016-07-25 | $45.74 | $45.74 | $44.99 | $45.17 | $40.77 | 2,359,007 |
| 2016-07-22 | $44.52 | $45.80 | $44.34 | $45.76 | $41.30 | 5,151,218 |
| 2016-07-21 | $43.25 | $45.68 | $43.25 | $44.60 | $40.26 | 9,195,693 |
| 2016-07-20 | $43.04 | $43.31 | $42.87 | $43.23 | $39.02 | 3,269,221 |
| 2016-07-19 | $43.14 | $43.30 | $42.97 | $43.21 | $38.82 | 2,122,706 |
| 2016-07-18 | $43.35 | $43.36 | $43.01 | $43.15 | $38.76 | 1,476,521 |
| 2016-07-15 | $43.48 | $43.51 | $42.96 | $43.19 | $38.80 | 3,139,077 |
| 2016-07-14 | $43.73 | $43.96 | $43.32 | $43.34 | $38.93 | 2,038,265 |
| 2016-07-13 | $43.12 | $43.41 | $42.83 | $43.31 | $38.91 | 3,308,908 |
| 2016-07-12 | $43.24 | $43.47 | $43.02 | $43.10 | $38.72 | 3,217,103 |
| 2016-07-11 | $42.97 | $43.24 | $42.83 | $42.96 | $38.59 | 1,666,134 |
| 2016-07-08 | $41.98 | $42.83 | $40.32 | $42.77 | $38.42 | 4,759,848 |
| 2016-07-07 | $41.56 | $41.89 | $41.16 | $41.73 | $37.49 | 3,152,407 |
| 2016-07-06 | $41.39 | $41.61 | $40.87 | $41.56 | $37.34 | 3,560,866 |
| 2016-07-05 | $42.74 | $42.74 | $41.53 | $41.59 | $37.36 | 3,520,344 |
| 2016-07-01 | $42.74 | $43.34 | $42.60 | $42.88 | $38.52 | 2,084,463 |
| 2016-06-30 | $41.90 | $42.90 | $41.90 | $42.60 | $38.27 | 4,774,583 |
| 2016-06-29 | $41.60 | $41.83 | $41.24 | $41.70 | $37.46 | 3,203,988 |
| 2016-06-28 | $40.63 | $41.01 | $40.00 | $40.94 | $36.78 | 5,789,132 |
| 2016-06-27 | $41.15 | $41.20 | $39.81 | $40.22 | $36.13 | 4,474,057 |
| 2016-06-24 | $42.39 | $42.75 | $41.45 | $41.60 | $37.37 | 8,887,511 |
| 2016-06-23 | $43.92 | $43.98 | $43.75 | $43.97 | $39.50 | 1,699,024 |
| 2016-06-22 | $43.25 | $43.57 | $43.09 | $43.47 | $39.05 | 1,488,721 |
| 2016-06-21 | $43.20 | $43.45 | $43.05 | $43.18 | $38.79 | 2,623,586 |
| 2016-06-20 | $43.47 | $43.78 | $43.10 | $43.16 | $38.77 | 2,521,729 |
| 2016-06-17 | $43.25 | $43.27 | $42.81 | $42.99 | $38.62 | 2,609,008 |
| 2016-06-16 | $42.89 | $43.33 | $42.54 | $43.24 | $38.84 | 3,423,100 |
| 2016-06-15 | $43.38 | $43.49 | $42.99 | $43.05 | $38.67 | 2,040,870 |
| 2016-06-14 | $43.25 | $43.57 | $43.01 | $43.30 | $38.90 | 2,121,253 |
| 2016-06-13 | $43.46 | $43.79 | $43.28 | $43.30 | $38.90 | 2,686,640 |
| 2016-06-10 | $43.43 | $43.84 | $43.26 | $43.49 | $39.07 | 2,365,512 |
| 2016-06-09 | $43.14 | $43.76 | $43.02 | $43.69 | $39.25 | 3,172,849 |
| 2016-06-08 | $43.47 | $43.67 | $43.32 | $43.44 | $39.02 | 3,023,841 |
| 2016-06-07 | $43.43 | $43.66 | $43.36 | $43.42 | $38.75 | 2,592,183 |
| 2016-06-06 | $43.41 | $43.55 | $43.11 | $43.32 | $38.66 | 2,966,969 |
| 2016-06-03 | $43.40 | $43.44 | $42.90 | $43.26 | $38.60 | 2,121,586 |
| 2016-06-02 | $43.20 | $43.50 | $42.95 | $43.44 | $38.77 | 3,328,183 |
| 2016-06-01 | $42.36 | $43.27 | $42.08 | $43.24 | $38.59 | 4,078,820 |
| 2016-05-31 | $42.74 | $42.86 | $42.38 | $42.62 | $38.03 | 2,642,743 |
| 2016-05-27 | $42.59 | $42.84 | $42.54 | $42.68 | $38.09 | 1,953,413 |
| 2016-05-26 | $42.99 | $43.06 | $42.49 | $42.63 | $38.04 | 2,630,738 |
| 2016-05-25 | $42.42 | $42.99 | $42.38 | $42.69 | $38.10 | 2,980,071 |
| 2016-05-24 | $41.37 | $42.43 | $41.29 | $42.35 | $37.79 | 3,276,279 |
| 2016-05-23 | $41.16 | $41.46 | $40.93 | $41.19 | $36.76 | 3,506,765 |
| 2016-05-20 | $40.60 | $41.17 | $40.59 | $41.13 | $36.70 | 3,933,888 |
| 2016-05-19 | $39.96 | $40.51 | $39.77 | $40.35 | $36.01 | 2,990,230 |
| 2016-05-18 | $39.92 | $40.61 | $39.67 | $40.20 | $35.87 | 3,839,780 |
| 2016-05-17 | $40.07 | $40.54 | $39.65 | $40.12 | $35.80 | 5,730,783 |
| 2016-05-16 | $38.45 | $40.41 | $38.22 | $40.23 | $35.90 | 4,917,425 |
| 2016-05-13 | $38.60 | $39.18 | $38.18 | $38.37 | $34.24 | 1,982,739 |
| 2016-05-12 | $38.48 | $39.05 | $38.37 | $38.70 | $34.54 | 3,431,397 |
| 2016-05-11 | $38.38 | $38.68 | $38.09 | $38.48 | $34.34 | 2,674,552 |
| 2016-05-10 | $37.82 | $38.38 | $37.70 | $38.28 | $34.16 | 2,625,311 |
| 2016-05-09 | $37.45 | $37.80 | $37.41 | $37.68 | $33.63 | 1,664,368 |
| 2016-05-06 | $36.92 | $37.72 | $36.72 | $37.66 | $33.61 | 2,410,983 |
| 2016-05-05 | $37.34 | $37.77 | $37.21 | $37.24 | $33.23 | 2,581,292 |
| 2016-05-04 | $37.60 | $37.79 | $36.98 | $37.33 | $33.31 | 3,548,536 |
| 2016-05-03 | $38.03 | $38.03 | $37.33 | $37.79 | $33.72 | 3,342,610 |
| 2016-05-02 | $38.66 | $38.83 | $38.19 | $38.32 | $34.20 | 2,313,029 |
| 2016-04-29 | $38.89 | $38.92 | $38.17 | $38.52 | $34.37 | 3,602,169 |
| 2016-04-28 | $39.35 | $40.11 | $39.21 | $39.40 | $35.16 | 2,443,737 |
| 2016-04-27 | $39.44 | $39.91 | $39.39 | $39.72 | $35.45 | 2,936,210 |
| 2016-04-26 | $39.15 | $39.64 | $39.15 | $39.44 | $35.20 | 2,754,734 |
| 2016-04-25 | $39.15 | $39.18 | $38.88 | $39.14 | $34.93 | 2,772,058 |
| 2016-04-22 | $38.73 | $39.51 | $38.71 | $39.19 | $34.97 | 3,357,383 |
| 2016-04-21 | $37.20 | $39.14 | $37.08 | $38.84 | $34.66 | 5,590,167 |
| 2016-04-20 | $36.65 | $36.85 | $36.29 | $36.66 | $32.72 | 2,291,087 |
| 2016-04-19 | $37.11 | $37.33 | $36.73 | $36.73 | $32.60 | 3,225,111 |
| 2016-04-18 | $36.68 | $37.14 | $36.53 | $36.95 | $32.79 | 1,324,707 |
| 2016-04-15 | $37.08 | $37.15 | $36.66 | $36.79 | $32.65 | 1,417,413 |
| 2016-04-14 | $36.75 | $37.06 | $36.55 | $37.03 | $32.86 | 2,821,743 |
| 2016-04-13 | $36.09 | $36.81 | $36.03 | $36.71 | $32.58 | 2,536,267 |
| 2016-04-12 | $35.67 | $36.27 | $35.67 | $35.97 | $31.92 | 1,675,400 |
| 2016-04-11 | $35.46 | $35.93 | $35.46 | $35.64 | $31.63 | 1,980,531 |
| 2016-04-08 | $35.35 | $35.95 | $35.33 | $35.42 | $31.43 | 2,453,948 |
| 2016-04-07 | $35.14 | $35.48 | $34.76 | $35.05 | $31.10 | 3,918,756 |
| 2016-04-06 | $35.35 | $35.42 | $34.66 | $35.24 | $31.27 | 5,000,803 |
| 2016-04-05 | $35.94 | $35.94 | $35.01 | $35.42 | $31.43 | 5,541,900 |
| 2016-04-04 | $36.77 | $36.87 | $36.50 | $36.51 | $32.40 | 1,383,117 |
| 2016-04-01 | $36.46 | $36.89 | $36.22 | $36.81 | $32.67 | 1,955,114 |
| 2016-03-31 | $36.61 | $36.83 | $36.43 | $36.71 | $32.58 | 2,795,936 |
| 2016-03-30 | $36.45 | $36.81 | $36.24 | $36.62 | $32.50 | 3,434,665 |
| 2016-03-29 | $36.00 | $36.30 | $35.91 | $36.16 | $32.09 | 2,890,660 |
| 2016-03-28 | $36.17 | $36.38 | $36.10 | $36.17 | $32.10 | 2,053,406 |
| 2016-03-24 | $35.62 | $36.03 | $35.39 | $36.01 | $31.96 | 2,000,519 |
| 2016-03-23 | $36.06 | $36.19 | $35.68 | $35.72 | $31.70 | 2,425,398 |
| 2016-03-22 | $36.36 | $36.51 | $36.06 | $36.17 | $32.10 | 3,207,939 |
| 2016-03-21 | $36.64 | $36.64 | $36.36 | $36.51 | $32.40 | 2,124,351 |
| 2016-03-18 | $36.81 | $36.93 | $36.51 | $36.56 | $32.44 | 5,077,488 |
| 2016-03-17 | $36.39 | $36.80 | $36.32 | $36.68 | $32.55 | 1,994,333 |
| 2016-03-16 | $35.91 | $36.51 | $35.74 | $36.35 | $32.26 | 1,181,507 |
| 2016-03-15 | $36.13 | $36.14 | $35.87 | $36.09 | $32.03 | 1,071,668 |
| 2016-03-14 | $36.23 | $36.52 | $36.17 | $36.44 | $32.34 | 1,189,888 |
| 2016-03-11 | $35.62 | $36.31 | $35.62 | $36.28 | $32.20 | 1,549,267 |
| 2016-03-10 | $36.04 | $36.26 | $35.27 | $35.42 | $31.43 | 2,161,465 |
| 2016-03-09 | $35.94 | $36.12 | $35.91 | $35.99 | $31.94 | 1,522,184 |
| 2016-03-08 | $36.17 | $36.25 | $35.65 | $35.79 | $31.51 | 2,881,085 |
| 2016-03-07 | $36.17 | $36.41 | $35.94 | $36.33 | $31.98 | 1,899,800 |
| 2016-03-04 | $36.12 | $36.38 | $35.91 | $36.30 | $31.96 | 2,901,075 |
| 2016-03-03 | $35.72 | $36.16 | $35.68 | $36.12 | $31.80 | 2,223,143 |
| 2016-03-02 | $36.00 | $36.11 | $35.71 | $35.87 | $31.58 | 2,452,677 |
| 2016-03-01 | $35.44 | $36.02 | $35.37 | $36.02 | $31.71 | 4,043,795 |
| 2016-02-29 | $35.34 | $35.43 | $35.06 | $35.18 | $30.97 | 5,408,058 |
| 2016-02-26 | $35.00 | $35.48 | $34.94 | $35.41 | $31.17 | 3,618,478 |
| 2016-02-25 | $34.55 | $34.89 | $34.05 | $34.88 | $30.71 | 4,810,686 |
| 2016-02-24 | $33.55 | $34.45 | $33.01 | $34.40 | $30.28 | 4,623,359 |
| 2016-02-23 | $34.00 | $34.38 | $33.68 | $33.82 | $29.77 | 3,175,774 |
| 2016-02-22 | $33.62 | $34.24 | $33.62 | $34.17 | $30.08 | 1,191,303 |
| 2016-02-19 | $34.44 | $34.44 | $33.15 | $33.57 | $29.55 | 3,803,769 |
| 2016-02-18 | $34.96 | $35.05 | $34.44 | $34.50 | $30.37 | 3,830,713 |
| 2016-02-17 | $34.20 | $35.06 | $34.16 | $34.95 | $30.77 | 3,350,265 |
| 2016-02-16 | $34.00 | $34.35 | $33.72 | $34.20 | $30.11 | 3,212,984 |
| 2016-02-12 | $33.53 | $33.62 | $33.00 | $33.52 | $29.51 | 4,829,808 |
| 2016-02-11 | $33.62 | $33.86 | $32.92 | $33.25 | $29.27 | 2,863,483 |
| 2016-02-10 | $34.70 | $35.00 | $34.05 | $34.10 | $30.02 | 4,315,511 |
| 2016-02-09 | $34.46 | $34.85 | $34.39 | $34.65 | $30.50 | 3,356,727 |
| 2016-02-08 | $34.69 | $34.85 | $34.37 | $34.73 | $30.57 | 3,081,525 |
| 2016-02-05 | $34.64 | $35.00 | $34.47 | $34.98 | $30.79 | 5,099,566 |
| 2016-02-04 | $33.99 | $35.02 | $33.87 | $34.70 | $30.55 | 4,525,678 |
| 2016-02-03 | $34.03 | $34.57 | $33.79 | $34.28 | $30.18 | 5,171,327 |
| 2016-02-02 | $33.76 | $33.84 | $33.54 | $33.75 | $29.71 | 4,370,168 |
| 2016-02-01 | $34.19 | $34.49 | $33.63 | $34.08 | $30.00 | 3,568,154 |
| 2016-01-29 | $34.29 | $34.77 | $33.94 | $34.39 | $30.27 | 4,978,112 |
| 2016-01-28 | $34.01 | $34.19 | $33.39 | $33.48 | $29.47 | 4,597,913 |
| 2016-01-27 | $33.94 | $34.75 | $33.46 | $33.62 | $29.60 | 6,547,686 |
| 2016-01-26 | $33.62 | $34.25 | $33.09 | $33.98 | $29.91 | 8,051,292 |
| 2016-01-25 | $32.86 | $34.39 | $32.07 | $34.15 | $30.06 | 22,871,895 |
| 2016-01-22 | $30.37 | $30.76 | $30.19 | $30.59 | $26.93 | 2,124,424 |
| 2016-01-21 | $29.79 | $30.40 | $29.56 | $29.99 | $26.40 | 2,977,654 |
| 2016-01-20 | $29.55 | $30.08 | $28.94 | $29.82 | $26.25 | 4,572,176 |
| 2016-01-19 | $30.82 | $30.82 | $30.14 | $30.52 | $26.68 | 4,565,415 |
| 2016-01-15 | $29.51 | $30.42 | $29.51 | $30.29 | $26.48 | 4,019,165 |
| 2016-01-14 | $29.88 | $30.52 | $29.60 | $30.22 | $26.42 | 3,916,393 |
| 2016-01-13 | $31.21 | $31.54 | $29.66 | $29.81 | $26.06 | 3,161,831 |
| 2016-01-12 | $30.80 | $31.30 | $30.33 | $30.57 | $26.73 | 4,440,832 |
| 2016-01-11 | $30.33 | $30.52 | $30.04 | $30.28 | $26.47 | 3,598,856 |
| 2016-01-08 | $30.52 | $30.73 | $30.21 | $30.27 | $26.47 | 3,259,163 |
| 2016-01-07 | $30.47 | $30.78 | $30.19 | $30.32 | $26.51 | 3,120,535 |
| 2016-01-06 | $30.63 | $31.12 | $30.43 | $31.11 | $27.20 | 5,867,715 |
| 2016-01-05 | $31.76 | $31.97 | $31.23 | $31.41 | $27.46 | 3,283,062 |
| 2016-01-04 | $31.44 | $31.91 | $31.39 | $31.79 | $27.79 | 3,318,953 |
| 2015-12-31 | $32.03 | $32.36 | $31.88 | $31.89 | $27.88 | 2,016,981 |
| 2015-12-30 | $32.55 | $32.69 | $32.15 | $32.20 | $28.15 | 1,539,000 |
| 2015-12-29 | $32.37 | $32.68 | $32.34 | $32.65 | $28.55 | 1,870,960 |
| 2015-12-28 | $32.04 | $32.30 | $31.86 | $32.20 | $28.15 | 1,455,177 |
| 2015-12-24 | $32.17 | $32.37 | $31.96 | $32.10 | $28.07 | 1,311,011 |
| 2015-12-23 | $32.03 | $32.56 | $32.02 | $32.33 | $28.27 | 3,816,842 |
| 2015-12-22 | $31.26 | $31.94 | $31.19 | $31.75 | $27.76 | 2,325,374 |
| 2015-12-21 | $31.11 | $31.37 | $30.97 | $31.18 | $27.26 | 2,769,403 |
| 2015-12-18 | $31.13 | $31.25 | $30.84 | $30.84 | $26.96 | 4,089,015 |
| 2015-12-17 | $32.15 | $32.31 | $31.25 | $31.28 | $27.35 | 3,852,632 |
| 2015-12-16 | $31.93 | $32.30 | $31.72 | $32.22 | $28.17 | 2,234,631 |
| 2015-12-15 | $32.05 | $32.38 | $31.51 | $31.84 | $27.84 | 4,835,418 |
| 2015-12-14 | $32.11 | $32.20 | $31.48 | $31.77 | $27.78 | 5,173,760 |
| 2015-12-11 | $32.70 | $32.91 | $32.38 | $32.46 | $28.38 | 3,049,617 |
| 2015-12-10 | $33.25 | $33.29 | $32.88 | $32.96 | $28.82 | 6,414,776 |
| 2015-12-09 | $33.13 | $33.65 | $33.01 | $33.25 | $29.07 | 1,890,055 |
| 2015-12-08 | $33.50 | $33.74 | $33.16 | $33.23 | $28.80 | 2,028,536 |
| 2015-12-07 | $33.89 | $34.00 | $33.59 | $33.83 | $29.32 | 2,067,246 |
| 2015-12-04 | $33.84 | $34.04 | $33.49 | $33.96 | $29.44 | 3,223,140 |
| 2015-12-03 | $34.18 | $34.36 | $33.52 | $33.74 | $29.24 | 2,605,408 |
| 2015-12-02 | $34.87 | $34.97 | $33.98 | $34.09 | $29.55 | 4,058,679 |
| 2015-12-01 | $35.39 | $35.52 | $34.78 | $34.99 | $30.33 | 2,732,957 |
| 2015-11-30 | $35.28 | $35.67 | $35.21 | $35.31 | $30.61 | 2,708,782 |
| 2015-11-27 | $35.28 | $35.45 | $35.00 | $35.15 | $30.47 | 1,013,097 |
| 2015-11-25 | $35.21 | $35.38 | $34.84 | $35.25 | $30.55 | 2,654,925 |
| 2015-11-24 | $35.15 | $35.35 | $34.87 | $35.21 | $30.52 | 3,723,751 |
| 2015-11-23 | $35.12 | $35.73 | $34.95 | $35.31 | $30.61 | 3,054,838 |
| 2015-11-20 | $35.89 | $36.11 | $35.47 | $35.64 | $30.89 | 4,387,851 |
| 2015-11-19 | $35.87 | $35.99 | $35.57 | $35.83 | $31.06 | 1,762,890 |
| 2015-11-18 | $35.50 | $35.89 | $35.32 | $35.84 | $31.06 | 2,851,841 |
| 2015-11-17 | $35.89 | $36.00 | $35.36 | $35.48 | $30.75 | 3,669,093 |
| 2015-11-16 | $35.22 | $35.86 | $35.08 | $35.71 | $30.95 | 5,336,769 |
| 2015-11-13 | $34.64 | $35.61 | $34.13 | $35.31 | $30.61 | 7,657,743 |
| 2015-11-12 | $37.03 | $37.27 | $36.45 | $36.50 | $31.64 | 3,017,190 |
| 2015-11-11 | $37.27 | $37.61 | $37.18 | $37.34 | $32.37 | 3,205,746 |
| 2015-11-10 | $36.75 | $36.95 | $36.35 | $36.72 | $31.83 | 2,776,808 |
| 2015-11-09 | $36.91 | $37.10 | $36.69 | $36.77 | $31.87 | 3,108,409 |
| 2015-11-06 | $36.72 | $37.04 | $36.51 | $37.02 | $32.09 | 1,854,667 |
| 2015-11-05 | $37.04 | $37.17 | $36.63 | $36.92 | $32.00 | 1,417,505 |
| 2015-11-04 | $37.16 | $37.39 | $36.91 | $37.00 | $32.07 | 3,811,696 |
| 2015-11-03 | $37.05 | $37.26 | $36.83 | $37.09 | $32.15 | 1,568,671 |
| 2015-11-02 | $36.48 | $37.15 | $36.30 | $37.06 | $32.12 | 1,920,913 |
| 2015-10-30 | $36.56 | $36.70 | $36.37 | $36.44 | $31.58 | 3,354,143 |
| 2015-10-29 | $36.18 | $36.53 | $36.02 | $36.48 | $31.62 | 1,961,028 |
| 2015-10-28 | $36.21 | $36.55 | $35.75 | $36.22 | $31.39 | 2,714,372 |
| 2015-10-27 | $36.32 | $36.45 | $35.73 | $35.99 | $31.19 | 1,942,880 |
| 2015-10-26 | $36.98 | $37.14 | $36.53 | $36.59 | $31.72 | 1,393,936 |
| 2015-10-23 | $37.31 | $37.44 | $36.76 | $36.95 | $32.03 | 2,435,044 |
| 2015-10-22 | $36.18 | $37.59 | $36.13 | $37.15 | $32.20 | 3,027,449 |
| 2015-10-21 | $36.52 | $36.68 | $35.99 | $36.06 | $31.26 | 2,046,920 |
| 2015-10-20 | $35.94 | $36.66 | $35.94 | $36.63 | $31.57 | 1,987,133 |
| 2015-10-19 | $36.25 | $36.50 | $36.01 | $36.15 | $31.16 | 1,713,346 |
| 2015-10-16 | $36.52 | $36.67 | $36.16 | $36.47 | $31.43 | 2,881,830 |
| 2015-10-15 | $36.24 | $36.49 | $35.80 | $36.46 | $31.42 | 2,276,535 |
| 2015-10-14 | $35.68 | $36.33 | $35.55 | $36.06 | $31.08 | 2,180,224 |
| 2015-10-13 | $35.82 | $36.22 | $35.69 | $35.74 | $30.80 | 2,100,486 |
| 2015-10-12 | $36.39 | $36.46 | $36.02 | $36.08 | $31.10 | 1,345,012 |
| 2015-10-09 | $36.30 | $36.57 | $36.07 | $36.36 | $31.34 | 1,869,885 |
| 2015-10-08 | $34.96 | $36.43 | $34.96 | $36.23 | $31.23 | 2,652,627 |
| 2015-10-07 | $35.37 | $36.00 | $35.37 | $35.58 | $30.67 | 3,267,158 |
| 2015-10-06 | $34.84 | $35.26 | $34.78 | $35.17 | $30.31 | 2,678,915 |
| 2015-10-05 | $34.50 | $35.00 | $33.19 | $34.87 | $30.05 | 3,768,576 |
| 2015-10-02 | $33.43 | $34.39 | $33.08 | $34.39 | $29.64 | 2,874,230 |
| 2015-10-01 | $33.53 | $33.91 | $33.29 | $33.87 | $29.19 | 3,214,415 |
| 2015-09-30 | $33.67 | $33.90 | $33.15 | $33.46 | $28.84 | 4,132,233 |
| 2015-09-29 | $33.55 | $33.65 | $33.06 | $33.39 | $28.78 | 4,551,390 |
| 2015-09-28 | $34.25 | $34.32 | $33.50 | $33.55 | $28.92 | 1,753,588 |
| 2015-09-25 | $34.53 | $34.69 | $34.26 | $34.47 | $29.71 | 1,655,742 |
| 2015-09-24 | $34.13 | $34.32 | $33.75 | $34.22 | $29.49 | 3,172,968 |
| 2015-09-23 | $34.91 | $35.03 | $34.53 | $34.62 | $29.84 | 1,962,369 |
| 2015-09-22 | $35.09 | $35.14 | $34.66 | $34.91 | $30.09 | 1,445,082 |
| 2015-09-21 | $35.63 | $35.75 | $35.34 | $35.51 | $30.60 | 1,483,015 |
| 2015-09-18 | $36.01 | $36.01 | $35.42 | $35.52 | $30.61 | 2,924,244 |
| 2015-09-17 | $36.83 | $37.02 | $36.36 | $36.43 | $31.40 | 1,745,128 |
| 2015-09-16 | $36.62 | $36.96 | $36.53 | $36.89 | $31.79 | 1,933,233 |
| 2015-09-15 | $36.12 | $36.67 | $35.98 | $36.62 | $31.56 | 2,313,976 |
| 2015-09-14 | $35.96 | $36.05 | $35.63 | $36.04 | $31.06 | 2,590,298 |
| 2015-09-11 | $35.74 | $35.96 | $35.49 | $35.96 | $30.99 | 1,204,490 |
| 2015-09-10 | $35.87 | $36.02 | $35.57 | $35.73 | $30.79 | 1,789,133 |
| 2015-09-09 | $36.68 | $36.76 | $35.81 | $35.86 | $30.91 | 1,652,396 |
| 2015-09-08 | $35.98 | $36.40 | $35.80 | $36.38 | $31.35 | 1,793,858 |
Johnson Controls International plc (JCI) News Headlines
.jpg)
Thursday’s big stock stories: What’s likely to move the market in the next trading session
Stocks closed higher in volatile trading on Wednesday after President Trump denied he was planning to fire Fed Chair Powell. What's on CNBC's radar T…
cnbc.com July 16, 2025.jpg)
The best sector this year is not tech - it’s a group of stocks riding Trump’s trade deals
The industrials sector is now leading the S&P 500 in 2025, and is four percentage points ahead of the number two group.
cnbc.com July 24, 2025.jpg)
Recent Johnson Controls International plc (JCI) News
.jpg)
.jpg)
Similar Companies to Johnson Controls International plc (JCI) 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 |