Leidos Holdings Inc (LDOS) Exchange: NYSE
Data as of April 25, 2024
$129.88 ($0.98) 0.76%
Leidos Holdings Inc - Daily Information
Click for more stock information on Leidos Holdings Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $128.37 |
| Previous Close | $129.88 |
| High | $130.14 |
| Low | $128.22 |
| Adjusted Open | $128.37 |
| Previous Adjusted Close | $129.88 |
| Adjusted High | $130.14 |
| Adjusted Low | $128.22 |
About Leidos Holdings Inc (LDOS)
Leidos Holdings Inc is a technology-focused public company that provides professional services and technical solutions in areas such as defense, health, energy, and the environment. The company has been in business since 1969 and is headquartered in Reston, Virginia. During this time it has grown significantly, tripling its revenue from 2012 to 2019, growing its workforce from 21,000 employees in 2012 to 30,500 in 2019, and becoming one of the biggest government contractors in the United States.
Invest in Leidos Holdings Inc (LDOS)
Historical Stock Data for Leidos Holdings Inc (LDOS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $128.37 | $130.14 | $128.22 | $129.88 | $129.88 | 686,986 |
| 2024-04-24 | $128.54 | $130.36 | $128.04 | $128.90 | $128.90 | 828,685 |
| 2024-04-23 | $126.76 | $128.78 | $126.38 | $128.68 | $128.68 | 1,220,160 |
| 2024-04-22 | $125.74 | $127.06 | $124.99 | $126.03 | $126.03 | 1,021,503 |
| 2024-04-19 | $124.47 | $125.45 | $123.80 | $124.91 | $124.91 | 940,430 |
| 2024-04-18 | $124.60 | $125.21 | $123.28 | $123.76 | $123.76 | 868,193 |
| 2024-04-17 | $125.08 | $125.08 | $123.23 | $124.36 | $124.36 | 1,075,848 |
| 2024-04-16 | $125.82 | $125.82 | $124.32 | $124.64 | $124.64 | 871,849 |
| 2024-04-15 | $127.01 | $127.35 | $124.20 | $124.88 | $124.88 | 817,519 |
| 2024-04-12 | $126.31 | $127.08 | $124.93 | $125.73 | $125.73 | 785,082 |
| 2024-04-11 | $126.36 | $127.86 | $125.58 | $126.64 | $126.64 | 717,874 |
| 2024-04-10 | $125.90 | $127.14 | $125.12 | $126.22 | $126.22 | 740,311 |
| 2024-04-09 | $129.46 | $129.70 | $126.74 | $127.10 | $127.10 | 713,468 |
| 2024-04-08 | $128.66 | $130.26 | $128.23 | $129.24 | $129.24 | 779,041 |
| 2024-04-05 | $128.69 | $129.40 | $127.78 | $128.66 | $128.66 | 687,765 |
| 2024-04-04 | $129.85 | $130.11 | $128.34 | $128.71 | $128.71 | 547,012 |
| 2024-04-03 | $128.87 | $129.99 | $128.69 | $129.01 | $129.01 | 719,170 |
| 2024-04-02 | $130.42 | $130.42 | $128.78 | $128.95 | $128.95 | 555,684 |
| 2024-04-01 | $130.81 | $130.92 | $129.84 | $130.42 | $130.42 | 444,079 |
| 2024-03-28 | $130.92 | $131.50 | $130.19 | $131.09 | $131.09 | 682,928 |
| 2024-03-27 | $130.30 | $130.73 | $129.61 | $130.54 | $130.54 | 669,560 |
| 2024-03-26 | $128.07 | $129.56 | $128.07 | $129.36 | $129.36 | 588,186 |
| 2024-03-25 | $129.21 | $129.77 | $128.22 | $128.22 | $128.22 | 440,011 |
| 2024-03-22 | $129.50 | $129.68 | $128.68 | $129.14 | $129.14 | 617,270 |
| 2024-03-21 | $128.11 | $129.97 | $127.45 | $129.15 | $129.15 | 516,404 |
| 2024-03-20 | $127.92 | $129.02 | $127.32 | $127.88 | $127.88 | 749,056 |
| 2024-03-19 | $126.43 | $127.92 | $126.43 | $127.88 | $127.88 | 734,358 |
| 2024-03-18 | $127.22 | $127.88 | $125.56 | $126.35 | $126.35 | 1,471,776 |
| 2024-03-15 | $126.48 | $128.01 | $126.21 | $127.92 | $127.92 | 1,799,835 |
| 2024-03-14 | $127.48 | $127.80 | $125.81 | $127.79 | $127.79 | 745,931 |
| 2024-03-13 | $127.62 | $128.52 | $127.14 | $128.07 | $127.69 | 837,408 |
| 2024-03-12 | $127.07 | $127.48 | $125.87 | $127.24 | $126.86 | 740,084 |
| 2024-03-11 | $127.95 | $128.15 | $126.68 | $127.25 | $126.87 | 644,077 |
| 2024-03-08 | $129.71 | $129.95 | $128.11 | $128.76 | $128.76 | 531,207 |
| 2024-03-07 | $130.23 | $130.39 | $128.39 | $129.79 | $129.79 | 917,712 |
| 2024-03-06 | $129.31 | $129.87 | $128.53 | $129.83 | $129.83 | 553,980 |
| 2024-03-05 | $129.80 | $130.10 | $128.38 | $129.30 | $129.30 | 688,444 |
| 2024-03-04 | $127.82 | $129.74 | $127.44 | $129.52 | $129.52 | 661,660 |
| 2024-03-01 | $129.00 | $129.06 | $126.79 | $127.44 | $127.44 | 834,146 |
| 2024-02-29 | $126.65 | $128.07 | $126.46 | $127.86 | $127.86 | 1,049,080 |
| 2024-02-28 | $126.75 | $127.10 | $126.15 | $126.56 | $126.56 | 780,675 |
| 2024-02-27 | $125.50 | $126.71 | $125.34 | $126.58 | $126.58 | 1,066,123 |
| 2024-02-26 | $126.25 | $126.88 | $125.44 | $125.69 | $125.69 | 1,048,988 |
| 2024-02-23 | $125.20 | $126.66 | $125.20 | $126.06 | $126.06 | 1,094,097 |
| 2024-02-22 | $124.00 | $125.35 | $123.58 | $124.75 | $124.75 | 1,032,168 |
| 2024-02-21 | $123.49 | $124.89 | $122.76 | $123.95 | $123.95 | 1,086,393 |
| 2024-02-20 | $123.84 | $124.96 | $123.24 | $123.50 | $123.50 | 1,319,620 |
| 2024-02-16 | $122.20 | $124.93 | $121.04 | $123.83 | $123.83 | 1,377,144 |
| 2024-02-15 | $122.37 | $123.17 | $120.98 | $122.19 | $122.19 | 1,771,581 |
| 2024-02-14 | $121.93 | $122.49 | $119.31 | $121.50 | $121.50 | 1,553,615 |
| 2024-02-13 | $119.65 | $122.50 | $118.40 | $121.28 | $121.28 | 2,467,226 |
| 2024-02-12 | $113.80 | $115.40 | $113.67 | $114.56 | $114.56 | 1,202,170 |
| 2024-02-09 | $113.63 | $114.23 | $112.99 | $113.53 | $113.53 | 816,791 |
| 2024-02-08 | $112.90 | $113.72 | $112.53 | $113.27 | $113.27 | 779,312 |
| 2024-02-07 | $112.33 | $113.41 | $111.95 | $113.08 | $113.08 | 640,728 |
| 2024-02-06 | $110.65 | $112.91 | $110.61 | $112.16 | $112.16 | 609,050 |
| 2024-02-05 | $110.15 | $111.16 | $108.97 | $110.73 | $110.73 | 728,978 |
| 2024-02-02 | $110.62 | $111.45 | $110.04 | $110.93 | $110.93 | 428,431 |
| 2024-02-01 | $110.67 | $110.89 | $109.66 | $110.85 | $110.85 | 637,365 |
| 2024-01-31 | $111.94 | $111.94 | $110.16 | $110.47 | $110.47 | 571,031 |
| 2024-01-30 | $111.57 | $111.81 | $111.20 | $111.61 | $111.61 | 758,681 |
| 2024-01-29 | $111.33 | $111.90 | $110.58 | $111.51 | $111.51 | 544,038 |
| 2024-01-26 | $111.63 | $113.50 | $110.96 | $111.55 | $111.55 | 666,867 |
| 2024-01-25 | $110.92 | $110.92 | $108.95 | $110.73 | $110.73 | 530,996 |
| 2024-01-24 | $111.02 | $111.37 | $110.05 | $110.16 | $110.16 | 346,837 |
| 2024-01-23 | $111.37 | $111.54 | $110.28 | $110.57 | $110.57 | 379,819 |
| 2024-01-22 | $110.16 | $111.52 | $110.16 | $111.27 | $111.27 | 459,549 |
| 2024-01-19 | $110.00 | $110.19 | $109.07 | $109.88 | $109.88 | 505,500 |
| 2024-01-18 | $108.62 | $109.80 | $107.73 | $109.73 | $109.73 | 701,662 |
| 2024-01-17 | $108.02 | $109.28 | $108.02 | $108.51 | $108.51 | 592,477 |
| 2024-01-16 | $109.89 | $110.00 | $108.14 | $108.74 | $108.74 | 542,829 |
| 2024-01-12 | $108.80 | $110.32 | $108.80 | $110.19 | $110.19 | 451,933 |
| 2024-01-11 | $109.65 | $109.74 | $108.30 | $108.82 | $108.82 | 551,382 |
| 2024-01-10 | $110.14 | $110.62 | $109.43 | $109.71 | $109.71 | 587,404 |
| 2024-01-09 | $110.27 | $110.63 | $109.44 | $110.22 | $110.22 | 546,055 |
| 2024-01-08 | $109.01 | $110.22 | $108.18 | $110.17 | $110.17 | 764,267 |
| 2024-01-05 | $109.20 | $109.51 | $107.51 | $108.74 | $108.74 | 1,565,541 |
| 2024-01-04 | $108.42 | $108.82 | $107.37 | $107.82 | $107.82 | 940,285 |
| 2024-01-03 | $107.54 | $107.82 | $106.38 | $107.66 | $107.66 | 1,084,629 |
| 2024-01-02 | $107.94 | $108.54 | $107.27 | $108.00 | $108.00 | 709,282 |
| 2023-12-29 | $107.96 | $108.42 | $107.73 | $108.24 | $108.24 | 478,514 |
| 2023-12-28 | $107.71 | $108.04 | $107.36 | $107.94 | $107.94 | 295,960 |
| 2023-12-27 | $107.86 | $108.54 | $107.54 | $107.82 | $107.82 | 303,235 |
| 2023-12-26 | $107.49 | $108.24 | $107.21 | $107.90 | $107.90 | 572,873 |
| 2023-12-22 | $106.92 | $108.06 | $106.92 | $107.63 | $107.63 | 449,513 |
| 2023-12-21 | $106.35 | $106.86 | $105.52 | $106.59 | $106.59 | 525,990 |
| 2023-12-20 | $107.65 | $107.71 | $105.71 | $105.88 | $105.88 | 709,752 |
| 2023-12-19 | $107.93 | $108.09 | $107.40 | $107.71 | $107.71 | 983,092 |
| 2023-12-18 | $108.20 | $108.65 | $107.20 | $107.89 | $107.89 | 525,503 |
| 2023-12-15 | $107.69 | $108.58 | $106.91 | $107.55 | $107.55 | 1,774,459 |
| 2023-12-14 | $109.98 | $110.17 | $107.52 | $108.69 | $108.69 | 882,119 |
| 2023-12-13 | $109.06 | $110.23 | $108.77 | $110.18 | $110.18 | 665,321 |
| 2023-12-12 | $108.26 | $109.45 | $107.89 | $109.01 | $109.01 | 537,443 |
| 2023-12-11 | $108.61 | $108.89 | $107.79 | $108.31 | $108.31 | 906,813 |
| 2023-12-08 | $108.91 | $109.30 | $108.28 | $108.49 | $108.49 | 1,002,602 |
| 2023-12-07 | $109.98 | $110.29 | $108.37 | $108.68 | $108.68 | 713,366 |
| 2023-12-06 | $109.81 | $110.87 | $109.34 | $109.70 | $109.70 | 535,215 |
| 2023-12-05 | $111.00 | $111.00 | $109.77 | $110.00 | $110.00 | 492,667 |
| 2023-12-04 | $109.15 | $111.39 | $109.00 | $111.30 | $111.30 | 829,949 |
| 2023-12-01 | $107.13 | $108.95 | $106.80 | $108.94 | $108.94 | 702,977 |
| 2023-11-30 | $106.28 | $107.35 | $105.71 | $107.32 | $107.32 | 1,015,219 |
| 2023-11-29 | $106.59 | $106.94 | $105.74 | $106.22 | $106.22 | 635,005 |
| 2023-11-28 | $106.88 | $107.40 | $106.33 | $106.34 | $106.34 | 513,030 |
| 2023-11-27 | $106.53 | $106.91 | $106.14 | $106.75 | $106.75 | 401,399 |
| 2023-11-24 | $106.72 | $107.26 | $106.49 | $106.76 | $106.76 | 237,220 |
| 2023-11-22 | $105.68 | $106.69 | $105.50 | $106.32 | $106.32 | 528,041 |
| 2023-11-21 | $105.95 | $106.48 | $105.34 | $105.67 | $105.67 | 456,738 |
| 2023-11-20 | $105.00 | $106.42 | $104.72 | $105.92 | $105.92 | 665,498 |
| 2023-11-17 | $105.95 | $105.95 | $104.93 | $105.26 | $105.26 | 731,259 |
| 2023-11-16 | $105.15 | $105.85 | $104.63 | $104.67 | $104.67 | 650,934 |
| 2023-11-15 | $105.01 | $105.46 | $104.30 | $104.96 | $104.96 | 687,488 |
| 2023-11-14 | $104.96 | $105.47 | $103.82 | $104.98 | $104.98 | 786,113 |
| 2023-11-13 | $103.46 | $104.84 | $102.72 | $104.41 | $104.41 | 673,227 |
| 2023-11-10 | $103.00 | $103.89 | $102.75 | $103.55 | $103.55 | 656,393 |
| 2023-11-09 | $103.35 | $103.58 | $102.27 | $102.51 | $102.51 | 667,606 |
| 2023-11-08 | $102.77 | $103.37 | $102.21 | $103.01 | $103.01 | 683,612 |
| 2023-11-07 | $103.02 | $103.60 | $102.58 | $102.81 | $102.81 | 722,320 |
| 2023-11-06 | $103.74 | $103.89 | $102.82 | $103.32 | $103.32 | 787,166 |
| 2023-11-03 | $103.66 | $105.31 | $103.50 | $103.94 | $103.94 | 1,195,633 |
| 2023-11-02 | $101.25 | $103.48 | $100.17 | $103.18 | $103.18 | 1,427,237 |
| 2023-11-01 | $100.03 | $101.92 | $98.29 | $101.18 | $101.18 | 1,729,229 |
| 2023-10-31 | $95.52 | $99.75 | $94.57 | $99.12 | $99.12 | 2,292,107 |
| 2023-10-30 | $92.32 | $92.72 | $90.53 | $91.79 | $91.79 | 800,868 |
| 2023-10-27 | $91.56 | $92.11 | $90.30 | $90.49 | $90.49 | 538,726 |
| 2023-10-26 | $91.33 | $92.68 | $90.64 | $92.07 | $92.07 | 597,915 |
| 2023-10-25 | $91.07 | $92.33 | $91.07 | $91.32 | $91.32 | 472,983 |
| 2023-10-24 | $92.42 | $92.88 | $90.83 | $91.01 | $91.01 | 535,374 |
| 2023-10-23 | $92.39 | $93.16 | $91.88 | $91.88 | $91.88 | 393,584 |
| 2023-10-20 | $94.00 | $94.18 | $92.68 | $92.71 | $92.71 | 650,549 |
| 2023-10-19 | $94.28 | $94.83 | $93.20 | $93.41 | $93.41 | 439,698 |
| 2023-10-18 | $95.36 | $95.36 | $94.10 | $94.27 | $94.27 | 423,940 |
| 2023-10-17 | $95.43 | $96.67 | $95.23 | $95.47 | $95.47 | 582,090 |
| 2023-10-16 | $95.41 | $96.01 | $94.77 | $95.41 | $95.41 | 538,200 |
| 2023-10-13 | $95.29 | $95.76 | $94.13 | $94.89 | $94.89 | 698,677 |
| 2023-10-12 | $95.84 | $95.84 | $93.70 | $94.51 | $94.51 | 645,907 |
| 2023-10-11 | $94.38 | $95.77 | $94.32 | $95.64 | $95.64 | 637,743 |
| 2023-10-10 | $94.70 | $95.02 | $93.88 | $94.29 | $94.29 | 725,703 |
| 2023-10-09 | $91.84 | $95.06 | $91.84 | $94.41 | $94.41 | 931,045 |
| 2023-10-06 | $89.95 | $91.34 | $89.22 | $90.98 | $90.98 | 574,097 |
| 2023-10-05 | $91.20 | $91.63 | $89.90 | $90.45 | $90.45 | 491,453 |
| 2023-10-04 | $92.54 | $93.00 | $90.63 | $91.33 | $91.33 | 812,856 |
| 2023-10-03 | $93.61 | $94.43 | $92.53 | $92.65 | $92.65 | 664,867 |
| 2023-10-02 | $92.02 | $93.94 | $91.88 | $93.20 | $93.20 | 895,280 |
| 2023-09-29 | $92.37 | $93.02 | $91.49 | $92.16 | $92.16 | 555,600 |
| 2023-09-28 | $92.16 | $92.53 | $91.84 | $92.14 | $92.14 | 380,653 |
| 2023-09-27 | $91.21 | $92.44 | $90.98 | $91.99 | $91.99 | 427,589 |
| 2023-09-26 | $90.86 | $91.47 | $90.59 | $90.98 | $90.98 | 405,145 |
| 2023-09-25 | $90.94 | $91.78 | $90.82 | $91.36 | $91.36 | 413,587 |
| 2023-09-22 | $92.30 | $92.63 | $90.98 | $91.13 | $91.13 | 494,768 |
| 2023-09-21 | $93.68 | $93.68 | $92.36 | $92.40 | $92.40 | 485,632 |
| 2023-09-20 | $94.19 | $94.91 | $93.59 | $93.85 | $93.85 | 475,981 |
| 2023-09-19 | $93.70 | $93.88 | $93.11 | $93.69 | $93.69 | 761,449 |
| 2023-09-18 | $94.33 | $94.33 | $93.38 | $93.57 | $93.57 | 724,185 |
| 2023-09-15 | $94.80 | $94.97 | $93.32 | $94.04 | $94.04 | 1,908,403 |
| 2023-09-14 | $95.00 | $95.77 | $94.57 | $95.13 | $95.13 | 657,011 |
| 2023-09-13 | $96.05 | $96.19 | $94.56 | $95.03 | $94.67 | 394,599 |
| 2023-09-12 | $95.37 | $96.12 | $95.01 | $95.78 | $95.42 | 461,495 |
| 2023-09-11 | $95.57 | $96.05 | $95.16 | $95.90 | $95.54 | 440,408 |
| 2023-09-08 | $95.69 | $96.07 | $95.32 | $95.80 | $95.80 | 512,187 |
| 2023-09-07 | $96.76 | $97.00 | $95.28 | $95.74 | $95.74 | 950,684 |
| 2023-09-06 | $97.31 | $97.53 | $96.40 | $96.51 | $96.51 | 545,195 |
| 2023-09-05 | $98.53 | $98.57 | $97.46 | $97.46 | $97.46 | 548,335 |
| 2023-09-01 | $98.45 | $100.30 | $98.45 | $98.84 | $98.84 | 785,759 |
| 2023-08-31 | $98.45 | $98.67 | $97.46 | $97.51 | $97.51 | 1,325,107 |
| 2023-08-30 | $97.23 | $98.19 | $97.17 | $97.96 | $97.96 | 413,122 |
| 2023-08-29 | $97.00 | $97.13 | $96.13 | $96.83 | $96.83 | 375,136 |
| 2023-08-28 | $95.72 | $96.92 | $95.49 | $96.86 | $96.86 | 563,602 |
| 2023-08-25 | $96.91 | $96.91 | $95.53 | $95.79 | $95.79 | 350,141 |
| 2023-08-24 | $95.00 | $96.85 | $94.99 | $96.41 | $96.41 | 571,689 |
| 2023-08-23 | $95.57 | $95.74 | $94.99 | $95.50 | $95.50 | 732,586 |
| 2023-08-22 | $96.03 | $96.40 | $95.10 | $95.39 | $95.39 | 1,193,825 |
| 2023-08-21 | $95.79 | $96.52 | $95.65 | $96.47 | $96.47 | 693,041 |
| 2023-08-18 | $96.04 | $96.58 | $95.60 | $96.10 | $96.10 | 3,388,384 |
| 2023-08-17 | $96.90 | $97.80 | $96.24 | $96.31 | $96.31 | 819,392 |
| 2023-08-16 | $97.53 | $97.79 | $96.72 | $96.79 | $96.79 | 565,058 |
| 2023-08-15 | $97.86 | $98.49 | $97.46 | $97.60 | $97.60 | 637,856 |
| 2023-08-14 | $97.78 | $98.65 | $97.45 | $98.17 | $98.17 | 702,394 |
| 2023-08-11 | $97.39 | $97.99 | $96.73 | $97.66 | $97.66 | 594,666 |
| 2023-08-10 | $97.26 | $97.78 | $96.77 | $97.33 | $97.33 | 587,263 |
| 2023-08-09 | $96.94 | $97.85 | $96.68 | $97.56 | $97.56 | 454,427 |
| 2023-08-08 | $97.44 | $97.44 | $96.36 | $97.00 | $97.00 | 593,302 |
| 2023-08-07 | $97.24 | $97.97 | $96.93 | $97.63 | $97.63 | 1,161,762 |
| 2023-08-04 | $99.08 | $99.16 | $96.81 | $97.10 | $97.10 | 859,782 |
| 2023-08-03 | $98.71 | $98.93 | $97.60 | $98.40 | $98.40 | 936,368 |
| 2023-08-02 | $99.99 | $100.32 | $98.30 | $98.55 | $98.55 | 935,430 |
| 2023-08-01 | $96.00 | $101.62 | $95.58 | $99.98 | $99.98 | 2,028,541 |
| 2023-07-31 | $94.21 | $94.68 | $93.40 | $93.53 | $93.53 | 1,282,172 |
| 2023-07-28 | $93.02 | $93.76 | $92.75 | $93.75 | $93.75 | 890,024 |
| 2023-07-27 | $93.80 | $94.13 | $92.10 | $92.16 | $92.16 | 1,202,540 |
| 2023-07-26 | $92.44 | $93.85 | $92.44 | $93.68 | $93.68 | 822,332 |
| 2023-07-25 | $91.03 | $92.29 | $90.95 | $92.21 | $92.21 | 655,906 |
| 2023-07-24 | $91.64 | $91.95 | $91.16 | $91.43 | $91.43 | 524,782 |
| 2023-07-21 | $91.63 | $91.64 | $90.90 | $91.31 | $91.31 | 624,207 |
| 2023-07-20 | $90.63 | $91.41 | $90.52 | $91.36 | $91.36 | 554,323 |
| 2023-07-19 | $90.68 | $91.16 | $89.76 | $90.55 | $90.55 | 743,142 |
| 2023-07-18 | $90.70 | $91.51 | $89.91 | $90.35 | $90.35 | 762,160 |
| 2023-07-17 | $89.76 | $90.62 | $89.74 | $90.48 | $90.48 | 790,612 |
| 2023-07-14 | $89.51 | $90.01 | $88.91 | $89.83 | $89.83 | 858,902 |
| 2023-07-13 | $89.14 | $90.20 | $88.81 | $89.87 | $89.87 | 660,458 |
| 2023-07-12 | $90.00 | $90.08 | $89.05 | $89.13 | $89.13 | 1,021,298 |
| 2023-07-11 | $88.09 | $89.73 | $88.05 | $89.51 | $89.51 | 758,476 |
| 2023-07-10 | $87.73 | $88.78 | $87.73 | $88.03 | $88.03 | 664,191 |
| 2023-07-07 | $88.20 | $89.08 | $87.78 | $88.04 | $88.04 | 928,584 |
| 2023-07-06 | $88.26 | $88.84 | $87.70 | $88.44 | $88.44 | 761,902 |
| 2023-07-05 | $88.00 | $89.14 | $87.72 | $88.65 | $88.65 | 796,454 |
| 2023-07-03 | $87.82 | $88.61 | $87.61 | $88.42 | $88.42 | 297,143 |
| 2023-06-30 | $88.18 | $88.91 | $88.00 | $88.48 | $88.48 | 818,197 |
| 2023-06-29 | $86.75 | $88.31 | $86.75 | $87.78 | $87.78 | 845,468 |
| 2023-06-28 | $86.49 | $86.85 | $85.62 | $86.67 | $86.67 | 823,802 |
| 2023-06-27 | $85.66 | $86.86 | $85.35 | $86.43 | $86.43 | 765,725 |
| 2023-06-26 | $84.45 | $85.96 | $84.23 | $85.95 | $85.95 | 723,917 |
| 2023-06-23 | $85.57 | $85.95 | $84.62 | $84.72 | $84.72 | 998,207 |
| 2023-06-22 | $86.55 | $86.55 | $85.79 | $86.00 | $86.00 | 696,811 |
| 2023-06-21 | $84.94 | $86.54 | $84.15 | $86.47 | $86.47 | 1,086,086 |
| 2023-06-20 | $85.50 | $86.03 | $84.88 | $85.19 | $85.19 | 815,087 |
| 2023-06-16 | $85.58 | $86.01 | $85.04 | $85.89 | $85.89 | 2,761,878 |
| 2023-06-15 | $83.08 | $85.31 | $82.88 | $85.24 | $85.24 | 1,254,795 |
| 2023-06-14 | $83.23 | $83.70 | $82.58 | $83.03 | $83.03 | 725,395 |
| 2023-06-13 | $83.80 | $84.56 | $83.71 | $83.74 | $83.38 | 1,101,057 |
| 2023-06-12 | $83.32 | $84.55 | $82.89 | $84.04 | $83.68 | 630,230 |
| 2023-06-09 | $82.65 | $83.35 | $82.27 | $82.91 | $82.91 | 475,593 |
| 2023-06-08 | $82.69 | $83.02 | $82.07 | $82.55 | $82.55 | 682,346 |
| 2023-06-07 | $81.42 | $82.73 | $81.18 | $82.70 | $82.70 | 586,775 |
| 2023-06-06 | $80.40 | $81.62 | $80.40 | $81.33 | $81.33 | 653,536 |
| 2023-06-05 | $81.83 | $82.14 | $80.62 | $80.66 | $80.66 | 655,440 |
| 2023-06-02 | $79.03 | $81.60 | $79.03 | $81.49 | $81.49 | 819,098 |
| 2023-06-01 | $78.31 | $78.85 | $77.91 | $78.47 | $78.47 | 955,784 |
| 2023-05-31 | $79.00 | $79.24 | $77.91 | $78.06 | $78.06 | 1,217,823 |
| 2023-05-30 | $80.29 | $80.89 | $79.20 | $79.24 | $79.24 | 728,780 |
| 2023-05-26 | $79.70 | $80.82 | $79.31 | $80.30 | $80.30 | 1,429,016 |
| 2023-05-25 | $81.72 | $82.01 | $79.05 | $79.29 | $79.29 | 1,191,840 |
| 2023-05-24 | $81.06 | $81.24 | $80.22 | $80.65 | $80.65 | 1,280,806 |
| 2023-05-23 | $81.50 | $82.18 | $80.77 | $81.08 | $81.08 | 1,243,415 |
| 2023-05-22 | $78.24 | $80.23 | $78.09 | $80.01 | $80.01 | 980,473 |
| 2023-05-19 | $79.32 | $79.50 | $78.13 | $78.40 | $78.40 | 1,160,662 |
| 2023-05-18 | $78.47 | $79.04 | $77.49 | $78.92 | $78.92 | 1,078,187 |
| 2023-05-17 | $77.11 | $79.15 | $76.58 | $78.55 | $78.55 | 2,009,324 |
| 2023-05-16 | $78.00 | $78.00 | $76.92 | $76.92 | $76.92 | 1,322,688 |
| 2023-05-15 | $78.78 | $78.99 | $78.08 | $78.32 | $78.32 | 1,213,988 |
| 2023-05-12 | $78.58 | $78.97 | $77.94 | $78.91 | $78.91 | 852,787 |
| 2023-05-11 | $79.38 | $79.63 | $78.14 | $78.27 | $78.27 | 944,467 |
| 2023-05-10 | $80.56 | $80.81 | $79.23 | $80.06 | $80.06 | 1,357,094 |
| 2023-05-09 | $81.01 | $81.75 | $79.50 | $80.29 | $80.29 | 1,680,631 |
| 2023-05-08 | $80.83 | $81.07 | $78.87 | $79.07 | $79.07 | 1,458,539 |
| 2023-05-05 | $80.03 | $81.09 | $79.74 | $80.83 | $80.83 | 2,192,834 |
| 2023-05-04 | $80.25 | $80.98 | $78.58 | $79.45 | $79.45 | 1,352,567 |
| 2023-05-03 | $80.55 | $83.94 | $80.42 | $80.89 | $80.89 | 2,053,721 |
| 2023-05-02 | $90.19 | $90.19 | $79.41 | $80.61 | $80.61 | 4,017,400 |
| 2023-05-01 | $93.46 | $94.81 | $93.46 | $94.32 | $94.32 | 1,387,460 |
| 2023-04-28 | $92.02 | $93.45 | $91.80 | $93.26 | $93.26 | 1,189,056 |
| 2023-04-27 | $89.50 | $92.08 | $89.50 | $92.06 | $92.06 | 702,882 |
| 2023-04-26 | $90.70 | $91.18 | $88.76 | $89.46 | $89.46 | 799,072 |
| 2023-04-25 | $91.32 | $91.89 | $90.90 | $91.41 | $91.41 | 508,323 |
| 2023-04-24 | $91.66 | $91.84 | $90.72 | $91.37 | $91.37 | 348,869 |
| 2023-04-21 | $92.99 | $93.23 | $91.41 | $91.75 | $91.75 | 401,767 |
| 2023-04-20 | $92.52 | $92.76 | $91.97 | $92.56 | $92.56 | 445,067 |
| 2023-04-19 | $93.33 | $93.49 | $92.37 | $92.44 | $92.44 | 395,904 |
| 2023-04-18 | $93.07 | $93.64 | $92.61 | $93.06 | $93.06 | 485,229 |
| 2023-04-17 | $92.02 | $93.13 | $91.62 | $93.09 | $93.09 | 492,258 |
| 2023-04-14 | $92.55 | $92.82 | $91.35 | $91.91 | $91.91 | 455,217 |
| 2023-04-13 | $92.41 | $93.25 | $91.88 | $92.78 | $92.78 | 588,990 |
| 2023-04-12 | $92.20 | $93.18 | $91.98 | $92.68 | $92.68 | 491,351 |
| 2023-04-11 | $92.73 | $92.92 | $91.92 | $92.28 | $92.28 | 940,822 |
| 2023-04-10 | $91.45 | $93.02 | $91.43 | $92.60 | $92.60 | 565,062 |
| 2023-04-06 | $91.97 | $92.12 | $90.83 | $91.41 | $91.41 | 824,779 |
| 2023-04-05 | $91.39 | $92.38 | $91.19 | $91.51 | $91.51 | 915,864 |
| 2023-04-04 | $93.15 | $93.64 | $91.11 | $91.59 | $91.59 | 1,013,576 |
| 2023-04-03 | $92.16 | $93.90 | $92.14 | $93.20 | $93.20 | 971,315 |
| 2023-03-31 | $92.03 | $92.40 | $91.74 | $92.06 | $92.06 | 1,116,154 |
| 2023-03-30 | $91.73 | $92.26 | $91.18 | $91.59 | $91.59 | 1,007,959 |
| 2023-03-29 | $91.61 | $91.89 | $90.90 | $91.44 | $91.44 | 1,601,745 |
| 2023-03-28 | $91.54 | $92.31 | $91.09 | $91.10 | $91.10 | 696,057 |
| 2023-03-27 | $91.05 | $91.43 | $90.08 | $91.38 | $91.38 | 923,730 |
| 2023-03-24 | $90.30 | $91.43 | $89.67 | $91.38 | $91.38 | 953,783 |
| 2023-03-23 | $91.19 | $91.50 | $89.82 | $90.28 | $90.28 | 642,858 |
| 2023-03-22 | $92.79 | $93.12 | $91.25 | $91.31 | $91.31 | 589,281 |
| 2023-03-21 | $92.47 | $92.88 | $91.81 | $92.64 | $92.64 | 842,619 |
| 2023-03-20 | $90.95 | $92.71 | $90.95 | $91.58 | $91.58 | 611,670 |
| 2023-03-17 | $92.57 | $92.57 | $89.64 | $90.46 | $90.46 | 2,023,240 |
| 2023-03-16 | $92.17 | $93.25 | $91.58 | $92.52 | $92.52 | 1,339,620 |
| 2023-03-15 | $92.36 | $92.58 | $90.61 | $92.31 | $92.31 | 659,772 |
| 2023-03-14 | $92.63 | $93.61 | $92.62 | $93.27 | $93.27 | 1,493,658 |
| 2023-03-13 | $92.00 | $93.63 | $91.64 | $92.23 | $92.23 | 901,081 |
| 2023-03-10 | $92.63 | $93.82 | $92.31 | $92.50 | $92.50 | 903,866 |
| 2023-03-09 | $94.60 | $95.04 | $92.68 | $92.74 | $92.74 | 589,593 |
| 2023-03-08 | $96.29 | $96.71 | $93.50 | $94.06 | $94.06 | 745,672 |
| 2023-03-07 | $97.24 | $97.60 | $96.41 | $96.52 | $96.52 | 1,249,737 |
| 2023-03-06 | $97.15 | $97.60 | $96.02 | $96.95 | $96.95 | 1,057,200 |
| 2023-03-03 | $97.28 | $97.48 | $96.14 | $97.30 | $97.30 | 750,689 |
| 2023-03-02 | $96.54 | $97.29 | $96.29 | $96.95 | $96.95 | 647,853 |
| 2023-03-01 | $96.68 | $97.55 | $96.47 | $96.66 | $96.66 | 545,021 |
| 2023-02-28 | $97.62 | $98.13 | $96.63 | $97.07 | $97.07 | 995,484 |
| 2023-02-27 | $99.90 | $99.90 | $96.91 | $97.49 | $97.49 | 1,215,885 |
| 2023-02-24 | $98.62 | $99.70 | $98.62 | $99.28 | $99.28 | 579,444 |
| 2023-02-23 | $100.13 | $101.37 | $99.25 | $99.57 | $99.57 | 977,108 |
| 2023-02-22 | $100.04 | $101.10 | $99.43 | $100.14 | $100.14 | 808,854 |
| 2023-02-21 | $101.27 | $101.83 | $99.91 | $100.01 | $100.01 | 1,408,372 |
| 2023-02-17 | $99.81 | $101.61 | $99.50 | $101.24 | $101.24 | 1,276,844 |
| 2023-02-16 | $97.39 | $99.90 | $97.39 | $99.43 | $99.43 | 1,066,065 |
| 2023-02-15 | $94.39 | $98.05 | $93.37 | $97.94 | $97.94 | 1,259,605 |
| 2023-02-14 | $98.65 | $100.18 | $94.97 | $95.25 | $95.25 | 1,805,280 |
| 2023-02-13 | $100.89 | $102.27 | $100.07 | $100.71 | $100.71 | 1,127,138 |
| 2023-02-10 | $98.21 | $100.83 | $98.21 | $100.82 | $100.82 | 844,863 |
| 2023-02-09 | $99.08 | $99.38 | $97.84 | $97.95 | $97.95 | 812,451 |
| 2023-02-08 | $98.45 | $99.42 | $98.27 | $98.96 | $98.96 | 629,306 |
| 2023-02-07 | $98.19 | $99.22 | $97.02 | $99.00 | $99.00 | 676,556 |
| 2023-02-06 | $98.24 | $99.26 | $97.98 | $98.34 | $98.34 | 605,462 |
| 2023-02-03 | $98.11 | $98.54 | $97.11 | $98.06 | $98.06 | 515,378 |
| 2023-02-02 | $97.01 | $98.40 | $96.57 | $97.93 | $97.93 | 659,337 |
| 2023-02-01 | $98.63 | $99.16 | $97.49 | $97.83 | $97.83 | 752,875 |
| 2023-01-31 | $97.72 | $98.84 | $97.21 | $98.84 | $98.84 | 1,197,898 |
| 2023-01-30 | $97.06 | $98.44 | $96.92 | $97.31 | $97.31 | 834,350 |
| 2023-01-27 | $97.78 | $97.97 | $95.86 | $96.49 | $96.49 | 705,895 |
| 2023-01-26 | $98.75 | $98.75 | $97.48 | $97.78 | $97.78 | 583,656 |
| 2023-01-25 | $96.99 | $98.25 | $96.53 | $98.15 | $98.15 | 971,711 |
| 2023-01-24 | $96.72 | $97.77 | $96.19 | $97.30 | $97.30 | 994,326 |
| 2023-01-23 | $96.45 | $96.70 | $95.77 | $96.37 | $96.37 | 538,271 |
| 2023-01-20 | $94.63 | $96.56 | $94.11 | $96.06 | $96.06 | 727,048 |
| 2023-01-19 | $95.50 | $96.14 | $94.55 | $94.57 | $94.57 | 706,529 |
| 2023-01-18 | $97.78 | $98.43 | $95.53 | $95.54 | $95.54 | 1,929,059 |
| 2023-01-17 | $98.92 | $99.11 | $97.78 | $97.84 | $97.84 | 743,780 |
| 2023-01-13 | $97.63 | $98.72 | $97.34 | $98.35 | $98.35 | 931,566 |
| 2023-01-12 | $99.49 | $100.03 | $98.34 | $98.71 | $98.71 | 1,170,593 |
| 2023-01-11 | $99.88 | $100.02 | $99.30 | $99.63 | $99.63 | 878,583 |
| 2023-01-10 | $100.54 | $100.96 | $99.82 | $99.98 | $99.98 | 601,058 |
| 2023-01-09 | $104.92 | $105.44 | $99.89 | $100.33 | $100.33 | 1,236,214 |
| 2023-01-06 | $104.74 | $106.98 | $104.28 | $104.95 | $104.95 | 613,700 |
| 2023-01-05 | $104.11 | $105.85 | $103.38 | $104.01 | $104.01 | 836,273 |
| 2023-01-04 | $104.38 | $105.20 | $103.54 | $104.37 | $104.37 | 786,313 |
| 2023-01-03 | $104.46 | $104.99 | $102.65 | $104.71 | $104.71 | 687,881 |
| 2022-12-30 | $104.82 | $105.40 | $104.08 | $105.19 | $105.19 | 392,044 |
| 2022-12-29 | $104.39 | $105.56 | $104.11 | $105.03 | $105.03 | 423,381 |
| 2022-12-28 | $106.05 | $106.23 | $104.10 | $104.13 | $104.13 | 311,389 |
| 2022-12-27 | $105.44 | $106.06 | $105.29 | $105.91 | $105.91 | 294,929 |
| 2022-12-23 | $104.83 | $105.67 | $104.40 | $105.17 | $105.17 | 364,483 |
| 2022-12-22 | $105.63 | $105.90 | $103.15 | $104.78 | $104.78 | 616,183 |
| 2022-12-21 | $104.75 | $106.20 | $104.40 | $105.83 | $105.83 | 610,639 |
| 2022-12-20 | $104.51 | $105.11 | $103.82 | $104.42 | $104.42 | 932,147 |
| 2022-12-19 | $104.91 | $106.58 | $104.04 | $104.45 | $104.45 | 671,049 |
| 2022-12-16 | $104.82 | $105.35 | $103.20 | $104.79 | $104.79 | 2,623,513 |
| 2022-12-15 | $106.31 | $106.56 | $104.34 | $105.28 | $105.28 | 948,609 |
| 2022-12-14 | $106.20 | $107.85 | $105.58 | $106.80 | $106.80 | 1,464,211 |
| 2022-12-13 | $109.20 | $109.20 | $105.36 | $106.54 | $106.18 | 1,083,025 |
| 2022-12-12 | $106.51 | $107.80 | $106.08 | $107.78 | $107.42 | 1,055,216 |
| 2022-12-09 | $108.90 | $109.16 | $106.77 | $106.85 | $106.49 | 500,691 |
| 2022-12-08 | $109.12 | $109.80 | $108.77 | $109.08 | $109.08 | 549,343 |
| 2022-12-07 | $109.34 | $110.13 | $107.92 | $108.50 | $108.50 | 502,973 |
| 2022-12-06 | $109.50 | $109.75 | $108.29 | $109.49 | $109.49 | 752,670 |
| 2022-12-05 | $109.70 | $110.43 | $108.92 | $109.65 | $109.65 | 568,494 |
| 2022-12-02 | $109.54 | $110.91 | $108.80 | $110.49 | $110.49 | 498,292 |
| 2022-12-01 | $109.73 | $110.43 | $108.91 | $109.62 | $109.62 | 448,896 |
| 2022-11-30 | $108.38 | $109.45 | $107.33 | $109.33 | $109.33 | 770,063 |
| 2022-11-29 | $107.90 | $108.87 | $107.23 | $108.50 | $108.50 | 854,714 |
| 2022-11-28 | $108.31 | $108.74 | $107.47 | $108.11 | $108.11 | 571,243 |
| 2022-11-25 | $108.20 | $108.89 | $108.00 | $108.89 | $108.89 | 268,932 |
| 2022-11-23 | $107.22 | $107.87 | $106.70 | $107.53 | $107.53 | 785,297 |
| 2022-11-22 | $108.31 | $108.71 | $106.91 | $107.47 | $107.47 | 698,078 |
| 2022-11-21 | $106.40 | $108.74 | $106.40 | $107.68 | $107.68 | 880,253 |
| 2022-11-18 | $106.08 | $107.45 | $105.84 | $106.30 | $106.30 | 2,542,653 |
| 2022-11-17 | $105.20 | $106.44 | $104.57 | $105.25 | $105.25 | 665,670 |
| 2022-11-16 | $105.01 | $106.95 | $105.01 | $106.01 | $106.01 | 874,447 |
| 2022-11-15 | $104.86 | $105.45 | $103.77 | $104.69 | $104.69 | 906,404 |
| 2022-11-14 | $103.70 | $106.33 | $103.35 | $104.17 | $104.17 | 989,510 |
| 2022-11-11 | $106.70 | $107.29 | $103.16 | $103.38 | $103.38 | 1,419,425 |
| 2022-11-10 | $109.08 | $109.08 | $105.56 | $107.23 | $107.23 | 1,213,687 |
| 2022-11-09 | $108.62 | $108.71 | $106.54 | $106.81 | $106.81 | 644,955 |
| 2022-11-08 | $107.19 | $109.17 | $106.71 | $108.63 | $108.63 | 633,517 |
| 2022-11-07 | $106.25 | $108.63 | $105.82 | $107.83 | $107.83 | 834,094 |
| 2022-11-04 | $107.06 | $107.43 | $103.15 | $105.76 | $105.76 | 942,923 |
| 2022-11-03 | $103.49 | $107.40 | $102.77 | $106.68 | $106.68 | 1,011,135 |
| 2022-11-02 | $103.41 | $106.80 | $103.34 | $104.36 | $104.36 | 1,012,369 |
| 2022-11-01 | $103.06 | $104.95 | $102.56 | $103.55 | $103.55 | 1,483,353 |
| 2022-10-31 | $101.02 | $102.89 | $100.59 | $101.59 | $101.59 | 992,678 |
| 2022-10-28 | $99.53 | $101.83 | $98.93 | $101.74 | $101.74 | 877,195 |
| 2022-10-27 | $97.96 | $100.10 | $97.74 | $99.15 | $99.15 | 534,232 |
| 2022-10-26 | $97.95 | $98.40 | $96.51 | $97.51 | $97.51 | 416,698 |
| 2022-10-25 | $95.89 | $97.75 | $95.48 | $97.31 | $97.31 | 585,690 |
| 2022-10-24 | $96.30 | $96.98 | $95.59 | $96.08 | $96.08 | 424,974 |
| 2022-10-21 | $93.52 | $95.71 | $92.57 | $95.39 | $95.39 | 541,428 |
| 2022-10-20 | $93.36 | $94.18 | $92.83 | $93.35 | $93.35 | 465,200 |
| 2022-10-19 | $93.13 | $93.53 | $92.48 | $93.19 | $93.19 | 587,538 |
| 2022-10-18 | $92.46 | $94.32 | $92.26 | $93.73 | $93.73 | 546,034 |
| 2022-10-17 | $90.08 | $91.92 | $90.04 | $91.13 | $91.13 | 550,643 |
| 2022-10-14 | $91.52 | $91.76 | $88.53 | $88.71 | $88.71 | 603,883 |
| 2022-10-13 | $88.01 | $91.48 | $88.01 | $91.11 | $91.11 | 592,021 |
| 2022-10-12 | $91.15 | $91.46 | $89.44 | $89.46 | $89.46 | 695,089 |
| 2022-10-11 | $91.58 | $93.15 | $91.07 | $91.27 | $91.27 | 470,610 |
| 2022-10-10 | $91.98 | $92.87 | $90.94 | $91.89 | $91.89 | 400,648 |
| 2022-10-07 | $91.05 | $91.65 | $90.80 | $91.45 | $91.45 | 652,065 |
| 2022-10-06 | $92.26 | $92.32 | $91.05 | $91.63 | $91.63 | 821,191 |
| 2022-10-05 | $92.73 | $93.37 | $92.06 | $92.48 | $92.48 | 524,210 |
| 2022-10-04 | $91.47 | $93.42 | $91.38 | $93.36 | $93.36 | 919,039 |
| 2022-10-03 | $88.38 | $91.43 | $88.10 | $90.79 | $90.79 | 627,641 |
| 2022-09-30 | $88.25 | $88.92 | $87.38 | $87.47 | $87.47 | 804,818 |
| 2022-09-29 | $88.59 | $88.59 | $87.24 | $88.10 | $88.10 | 783,788 |
| 2022-09-28 | $88.80 | $89.31 | $87.52 | $88.93 | $88.93 | 477,352 |
| 2022-09-27 | $89.03 | $89.39 | $87.61 | $88.20 | $88.20 | 527,924 |
| 2022-09-26 | $88.39 | $89.51 | $88.02 | $88.39 | $88.39 | 515,238 |
| 2022-09-23 | $90.04 | $90.18 | $87.83 | $88.69 | $88.69 | 655,739 |
| 2022-09-22 | $91.64 | $91.64 | $90.38 | $90.68 | $90.68 | 516,305 |
| 2022-09-21 | $93.90 | $95.05 | $91.81 | $91.84 | $91.84 | 712,559 |
| 2022-09-20 | $93.02 | $93.52 | $92.00 | $93.11 | $93.11 | 1,532,305 |
| 2022-09-19 | $92.69 | $93.48 | $91.82 | $93.20 | $93.20 | 757,600 |
| 2022-09-16 | $93.11 | $93.77 | $92.48 | $93.29 | $93.29 | 1,764,332 |
| 2022-09-15 | $92.83 | $92.99 | $91.69 | $92.40 | $92.40 | 857,860 |
| 2022-09-14 | $92.56 | $93.71 | $92.26 | $92.94 | $92.94 | 731,374 |
| 2022-09-13 | $94.94 | $95.48 | $92.34 | $92.75 | $92.39 | 619,537 |
| 2022-09-12 | $96.05 | $96.97 | $95.91 | $96.25 | $95.88 | 587,497 |
| 2022-09-09 | $94.65 | $96.23 | $94.50 | $95.69 | $95.32 | 582,330 |
| 2022-09-08 | $94.47 | $94.97 | $93.62 | $94.57 | $94.21 | 541,062 |
| 2022-09-07 | $93.83 | $95.31 | $93.38 | $95.01 | $94.64 | 742,002 |
| 2022-09-06 | $93.94 | $94.59 | $93.22 | $93.60 | $93.24 | 793,499 |
| 2022-09-02 | $95.82 | $96.11 | $93.40 | $93.71 | $93.35 | 425,728 |
| 2022-09-01 | $94.87 | $95.32 | $94.25 | $95.06 | $94.69 | 868,815 |
| 2022-08-31 | $96.18 | $96.77 | $94.73 | $95.05 | $94.68 | 1,154,849 |
| 2022-08-30 | $97.34 | $97.57 | $95.77 | $95.81 | $95.44 | 453,819 |
| 2022-08-29 | $96.68 | $97.94 | $95.51 | $97.23 | $96.85 | 545,526 |
| 2022-08-26 | $99.87 | $99.98 | $97.16 | $97.20 | $96.82 | 358,927 |
| 2022-08-25 | $99.94 | $100.19 | $99.10 | $99.74 | $99.36 | 372,857 |
| 2022-08-24 | $100.48 | $100.60 | $99.36 | $99.58 | $99.20 | 461,205 |
| 2022-08-23 | $100.55 | $101.06 | $100.03 | $100.25 | $99.86 | 500,997 |
| 2022-08-22 | $102.02 | $102.11 | $100.41 | $100.63 | $100.24 | 592,661 |
| 2022-08-19 | $101.57 | $102.64 | $101.15 | $102.58 | $102.18 | 672,976 |
| 2022-08-18 | $101.61 | $101.88 | $101.18 | $101.59 | $101.20 | 318,761 |
| 2022-08-17 | $100.70 | $101.49 | $100.29 | $101.15 | $100.76 | 383,967 |
| 2022-08-16 | $100.87 | $101.73 | $100.86 | $101.22 | $100.83 | 510,674 |
| 2022-08-15 | $99.57 | $101.74 | $98.60 | $100.97 | $100.58 | 493,297 |
| 2022-08-12 | $98.32 | $100.11 | $98.32 | $100.06 | $99.67 | 499,226 |
| 2022-08-11 | $98.77 | $98.92 | $97.59 | $98.16 | $97.78 | 822,263 |
| 2022-08-10 | $99.17 | $99.41 | $98.38 | $98.64 | $98.26 | 551,455 |
| 2022-08-09 | $98.92 | $99.06 | $97.76 | $98.12 | $97.74 | 723,488 |
| 2022-08-08 | $100.82 | $100.90 | $97.90 | $98.35 | $97.97 | 839,363 |
| 2022-08-05 | $98.92 | $100.59 | $98.63 | $100.55 | $100.16 | 406,469 |
| 2022-08-04 | $99.77 | $100.77 | $99.09 | $99.31 | $98.93 | 787,342 |
| 2022-08-03 | $100.63 | $100.63 | $99.11 | $99.94 | $99.55 | 1,130,120 |
| 2022-08-02 | $102.00 | $102.81 | $97.79 | $100.48 | $100.09 | 1,400,405 |
| 2022-08-01 | $107.00 | $107.00 | $104.90 | $105.15 | $104.74 | 955,889 |
| 2022-07-29 | $106.00 | $107.85 | $105.67 | $107.00 | $106.59 | 652,113 |
| 2022-07-28 | $103.41 | $106.41 | $103.22 | $105.87 | $105.46 | 655,626 |
| 2022-07-27 | $103.73 | $103.90 | $102.71 | $103.25 | $102.85 | 621,391 |
| 2022-07-26 | $103.23 | $104.03 | $102.87 | $103.51 | $103.11 | 480,626 |
| 2022-07-25 | $101.67 | $103.12 | $101.25 | $102.95 | $102.55 | 609,558 |
| 2022-07-22 | $101.29 | $102.36 | $100.86 | $101.45 | $101.06 | 611,396 |
| 2022-07-21 | $100.00 | $100.95 | $99.33 | $100.89 | $100.50 | 828,765 |
| 2022-07-20 | $100.28 | $100.94 | $99.56 | $100.03 | $99.64 | 843,530 |
| 2022-07-19 | $98.31 | $100.25 | $97.77 | $100.15 | $99.76 | 978,712 |
| 2022-07-18 | $99.01 | $99.38 | $97.79 | $97.88 | $97.50 | 547,072 |
| 2022-07-15 | $99.35 | $99.59 | $98.34 | $98.69 | $98.31 | 872,776 |
| 2022-07-14 | $97.92 | $98.33 | $97.09 | $98.21 | $97.83 | 512,165 |
| 2022-07-13 | $98.79 | $100.15 | $98.79 | $98.99 | $98.61 | 787,263 |
| 2022-07-12 | $101.00 | $102.24 | $99.41 | $99.81 | $99.42 | 549,906 |
| 2022-07-11 | $100.81 | $102.03 | $100.67 | $101.20 | $100.81 | 287,980 |
| 2022-07-08 | $101.59 | $102.35 | $101.32 | $101.63 | $101.24 | 408,946 |
| 2022-07-07 | $101.47 | $102.16 | $101.16 | $101.52 | $101.13 | 538,341 |
| 2022-07-06 | $100.14 | $102.27 | $99.63 | $101.28 | $100.89 | 576,981 |
| 2022-07-05 | $101.70 | $101.87 | $97.77 | $99.58 | $99.20 | 703,818 |
| 2022-07-01 | $101.06 | $102.71 | $99.57 | $102.45 | $102.05 | 559,739 |
| 2022-06-30 | $98.89 | $100.90 | $98.39 | $100.71 | $100.32 | 1,158,898 |
| 2022-06-29 | $99.82 | $99.82 | $98.48 | $99.35 | $98.97 | 685,613 |
| 2022-06-28 | $102.10 | $102.56 | $98.95 | $99.26 | $98.88 | 680,817 |
| 2022-06-27 | $101.52 | $102.76 | $100.76 | $101.69 | $101.30 | 544,148 |
| 2022-06-24 | $98.54 | $101.83 | $97.91 | $101.57 | $101.18 | 1,314,275 |
| 2022-06-23 | $98.28 | $98.90 | $96.52 | $97.54 | $97.16 | 626,398 |
| 2022-06-22 | $95.91 | $97.80 | $95.37 | $97.44 | $97.06 | 779,145 |
| 2022-06-21 | $95.66 | $97.22 | $94.74 | $96.90 | $96.53 | 647,532 |
| 2022-06-17 | $94.96 | $95.24 | $91.72 | $94.15 | $93.79 | 2,671,789 |
| 2022-06-16 | $97.50 | $97.58 | $94.97 | $95.36 | $94.99 | 847,852 |
| 2022-06-15 | $98.56 | $99.34 | $97.30 | $98.79 | $98.41 | 758,797 |
| 2022-06-14 | $98.83 | $99.53 | $96.80 | $97.91 | $97.53 | 914,436 |
| 2022-06-13 | $99.28 | $100.53 | $98.30 | $99.40 | $98.65 | 823,029 |
| 2022-06-10 | $101.75 | $101.94 | $100.61 | $100.72 | $99.96 | 640,793 |
| 2022-06-09 | $104.14 | $104.60 | $102.78 | $102.83 | $102.06 | 489,549 |
| 2022-06-08 | $106.52 | $106.55 | $103.84 | $103.91 | $103.13 | 404,272 |
| 2022-06-07 | $103.78 | $107.31 | $103.45 | $107.07 | $106.27 | 670,757 |
| 2022-06-06 | $106.14 | $106.94 | $105.56 | $105.92 | $105.12 | 591,704 |
| 2022-06-03 | $105.27 | $106.23 | $104.70 | $105.78 | $104.99 | 492,869 |
| 2022-06-02 | $104.72 | $105.89 | $102.97 | $105.65 | $104.86 | 500,784 |
| 2022-06-01 | $104.85 | $105.05 | $103.15 | $104.74 | $103.95 | 546,477 |
| 2022-05-31 | $104.82 | $105.11 | $103.60 | $104.50 | $103.72 | 1,031,922 |
| 2022-05-27 | $103.98 | $105.38 | $103.79 | $105.36 | $105.36 | 533,479 |
| 2022-05-26 | $103.18 | $104.41 | $103.13 | $103.63 | $103.63 | 436,157 |
| 2022-05-25 | $102.15 | $102.82 | $101.46 | $102.39 | $102.39 | 526,563 |
| 2022-05-24 | $101.85 | $102.49 | $100.52 | $101.97 | $101.97 | 723,064 |
| 2022-05-23 | $101.31 | $102.44 | $100.52 | $101.85 | $101.85 | 584,421 |
| 2022-05-20 | $101.51 | $101.51 | $98.88 | $100.60 | $100.60 | 699,195 |
| 2022-05-19 | $100.73 | $102.52 | $100.15 | $101.52 | $101.52 | 676,144 |
| 2022-05-18 | $103.94 | $104.24 | $101.31 | $101.69 | $101.69 | 530,648 |
| 2022-05-17 | $103.53 | $104.57 | $102.62 | $104.40 | $104.40 | 534,903 |
| 2022-05-16 | $102.26 | $103.71 | $101.66 | $103.20 | $103.20 | 600,134 |
| 2022-05-13 | $100.98 | $102.40 | $100.75 | $101.64 | $101.64 | 518,255 |
| 2022-05-12 | $101.20 | $102.56 | $99.82 | $100.57 | $100.57 | 1,002,336 |
| 2022-05-11 | $101.16 | $103.37 | $100.84 | $101.21 | $101.21 | 895,542 |
| 2022-05-10 | $99.66 | $102.17 | $99.66 | $101.23 | $101.23 | 1,157,914 |
| 2022-05-09 | $102.49 | $103.21 | $99.11 | $99.38 | $99.38 | 827,358 |
| 2022-05-06 | $103.82 | $104.58 | $102.40 | $103.21 | $103.21 | 684,336 |
| 2022-05-05 | $104.77 | $105.25 | $102.88 | $104.06 | $104.06 | 820,711 |
| 2022-05-04 | $102.60 | $106.00 | $102.50 | $104.78 | $104.78 | 1,081,962 |
| 2022-05-03 | $102.17 | $103.52 | $99.65 | $102.52 | $102.52 | 1,686,489 |
| 2022-05-02 | $103.38 | $105.25 | $102.78 | $103.51 | $103.51 | 1,086,975 |
| 2022-04-29 | $104.85 | $105.73 | $103.16 | $103.51 | $103.51 | 1,318,486 |
| 2022-04-28 | $106.59 | $106.59 | $104.35 | $105.03 | $105.03 | 1,047,145 |
| 2022-04-27 | $106.72 | $107.39 | $105.56 | $106.24 | $106.24 | 686,711 |
| 2022-04-26 | $107.19 | $108.79 | $106.59 | $106.63 | $106.63 | 690,544 |
| 2022-04-25 | $107.90 | $107.90 | $105.46 | $107.17 | $107.17 | 1,019,844 |
| 2022-04-22 | $109.32 | $110.19 | $108.14 | $108.25 | $108.25 | 529,866 |
| 2022-04-21 | $110.17 | $110.42 | $109.30 | $109.78 | $109.78 | 638,375 |
| 2022-04-20 | $109.97 | $111.12 | $109.60 | $109.87 | $109.87 | 579,168 |
| 2022-04-19 | $109.43 | $110.62 | $109.10 | $109.61 | $109.61 | 588,047 |
| 2022-04-18 | $108.78 | $110.32 | $108.43 | $109.26 | $109.26 | 653,824 |
| 2022-04-14 | $109.20 | $110.65 | $108.81 | $109.06 | $109.06 | 584,360 |
| 2022-04-13 | $108.55 | $109.58 | $107.74 | $108.73 | $108.73 | 490,698 |
| 2022-04-12 | $108.14 | $109.90 | $108.03 | $108.30 | $108.30 | 495,919 |
| 2022-04-11 | $108.31 | $109.46 | $107.47 | $108.17 | $108.17 | 694,087 |
| 2022-04-08 | $108.85 | $109.88 | $107.89 | $107.99 | $107.99 | 746,550 |
| 2022-04-07 | $107.50 | $108.40 | $106.70 | $108.07 | $108.07 | 1,346,775 |
| 2022-04-06 | $107.32 | $108.65 | $107.20 | $107.48 | $107.48 | 1,221,414 |
| 2022-04-05 | $107.26 | $108.88 | $106.74 | $107.20 | $107.20 | 865,988 |
| 2022-04-04 | $108.24 | $108.32 | $106.32 | $107.23 | $107.23 | 661,187 |
| 2022-04-01 | $107.71 | $108.95 | $106.92 | $108.30 | $108.30 | 598,509 |
| 2022-03-31 | $108.07 | $109.40 | $107.55 | $108.02 | $108.02 | 932,492 |
| 2022-03-30 | $107.38 | $109.04 | $107.37 | $108.42 | $108.42 | 829,745 |
| 2022-03-29 | $107.76 | $108.29 | $106.25 | $107.36 | $107.36 | 740,818 |
| 2022-03-28 | $108.35 | $109.35 | $107.25 | $109.05 | $109.05 | 564,112 |
| 2022-03-25 | $107.95 | $109.62 | $107.10 | $108.53 | $108.53 | 564,110 |
| 2022-03-24 | $105.61 | $108.69 | $105.26 | $107.54 | $107.54 | 744,447 |
| 2022-03-23 | $106.56 | $107.37 | $105.69 | $106.83 | $106.83 | 944,273 |
| 2022-03-22 | $106.38 | $107.75 | $105.80 | $106.42 | $106.42 | 803,247 |
| 2022-03-21 | $105.48 | $108.00 | $105.28 | $106.37 | $106.37 | 930,393 |
| 2022-03-18 | $103.39 | $106.13 | $103.24 | $105.48 | $105.48 | 3,465,016 |
| 2022-03-17 | $102.56 | $104.84 | $101.55 | $103.99 | $103.99 | 1,157,518 |
| 2022-03-16 | $103.65 | $104.63 | $100.48 | $102.06 | $102.06 | 1,209,743 |
| 2022-03-15 | $102.42 | $104.05 | $101.93 | $103.97 | $103.97 | 894,018 |
| 2022-03-14 | $102.14 | $103.35 | $101.31 | $102.45 | $102.45 | 1,001,822 |
| 2022-03-11 | $103.07 | $104.12 | $101.90 | $101.97 | $101.61 | 735,117 |
| 2022-03-10 | $102.34 | $104.17 | $102.02 | $103.02 | $102.66 | 626,987 |
| 2022-03-09 | $102.08 | $104.29 | $100.09 | $102.89 | $102.53 | 1,323,633 |
| 2022-03-08 | $106.01 | $106.49 | $101.93 | $102.20 | $101.84 | 1,329,661 |
| 2022-03-07 | $108.00 | $109.39 | $106.18 | $106.86 | $106.49 | 1,390,989 |
| 2022-03-04 | $105.10 | $107.77 | $104.51 | $107.71 | $107.33 | 1,431,944 |
| 2022-03-03 | $104.72 | $105.53 | $103.54 | $105.08 | $104.71 | 1,395,299 |
| 2022-03-02 | $104.63 | $104.92 | $101.08 | $104.04 | $103.68 | 1,501,012 |
| 2022-03-01 | $102.74 | $105.84 | $102.68 | $104.75 | $104.38 | 2,075,717 |
| 2022-02-28 | $97.40 | $102.22 | $96.90 | $101.84 | $101.48 | 2,988,370 |
| 2022-02-25 | $95.84 | $97.37 | $95.18 | $97.15 | $96.81 | 1,254,130 |
| 2022-02-24 | $91.17 | $95.53 | $90.39 | $95.48 | $95.15 | 1,758,018 |
| 2022-02-23 | $91.21 | $92.68 | $90.61 | $91.05 | $90.73 | 1,216,775 |
| 2022-02-22 | $92.93 | $93.05 | $90.23 | $90.69 | $90.37 | 1,308,106 |
| 2022-02-18 | $91.81 | $93.08 | $90.61 | $93.01 | $92.68 | 1,780,761 |
| 2022-02-17 | $87.22 | $91.99 | $87.00 | $91.81 | $91.49 | 1,413,104 |
| 2022-02-16 | $84.13 | $88.87 | $83.78 | $88.72 | $88.41 | 1,768,304 |
| 2022-02-15 | $82.53 | $85.04 | $81.07 | $84.50 | $84.20 | 1,941,324 |
| 2022-02-14 | $88.99 | $88.99 | $86.62 | $87.36 | $87.05 | 1,700,067 |
| 2022-02-11 | $87.78 | $89.40 | $87.10 | $88.99 | $88.68 | 1,115,795 |
| 2022-02-10 | $87.86 | $89.30 | $87.58 | $87.77 | $87.46 | 865,404 |
| 2022-02-09 | $86.77 | $88.48 | $86.43 | $88.43 | $88.12 | 1,042,140 |
| 2022-02-08 | $89.24 | $89.24 | $85.93 | $86.43 | $86.13 | 1,263,549 |
| 2022-02-07 | $89.36 | $89.44 | $88.22 | $88.58 | $88.27 | 813,429 |
| 2022-02-04 | $89.79 | $89.86 | $87.76 | $89.07 | $88.76 | 691,065 |
| 2022-02-03 | $90.11 | $90.76 | $89.06 | $89.98 | $89.66 | 588,125 |
| 2022-02-02 | $88.25 | $90.38 | $87.59 | $89.99 | $89.67 | 932,694 |
| 2022-02-01 | $89.39 | $90.24 | $87.80 | $88.57 | $88.26 | 868,616 |
| 2022-01-31 | $86.49 | $89.88 | $86.49 | $89.45 | $89.14 | 1,200,143 |
| 2022-01-28 | $87.87 | $87.87 | $84.21 | $87.00 | $86.70 | 2,071,146 |
| 2022-01-27 | $93.00 | $93.00 | $87.71 | $88.62 | $88.31 | 1,733,472 |
| 2022-01-26 | $93.86 | $95.23 | $92.95 | $93.79 | $93.46 | 1,220,647 |
| 2022-01-25 | $91.95 | $94.50 | $90.89 | $93.32 | $92.99 | 1,513,811 |
| 2022-01-24 | $91.03 | $93.32 | $89.63 | $93.04 | $92.71 | 1,155,213 |
| 2022-01-21 | $93.10 | $93.34 | $91.87 | $92.18 | $91.86 | 704,287 |
| 2022-01-20 | $94.01 | $94.54 | $92.85 | $93.06 | $92.73 | 781,625 |
| 2022-01-19 | $93.35 | $94.79 | $92.92 | $93.63 | $93.30 | 876,339 |
| 2022-01-18 | $93.05 | $93.95 | $91.56 | $93.22 | $92.89 | 1,291,773 |
| 2022-01-14 | $91.89 | $94.24 | $91.40 | $94.07 | $93.74 | 840,116 |
| 2022-01-13 | $90.00 | $93.20 | $89.80 | $92.48 | $92.16 | 948,656 |
| 2022-01-12 | $90.37 | $90.89 | $89.54 | $89.81 | $89.50 | 864,951 |
| 2022-01-11 | $89.92 | $91.02 | $89.19 | $90.81 | $90.49 | 641,689 |
| 2022-01-10 | $91.73 | $91.73 | $89.03 | $89.71 | $89.40 | 687,611 |
| 2022-01-07 | $91.02 | $92.20 | $90.80 | $91.51 | $91.19 | 868,965 |
| 2022-01-06 | $92.24 | $92.94 | $90.97 | $90.97 | $90.65 | 617,481 |
| 2022-01-05 | $92.37 | $93.03 | $91.42 | $91.56 | $91.24 | 794,688 |
| 2022-01-04 | $90.55 | $92.38 | $90.41 | $91.88 | $91.56 | 891,120 |
| 2022-01-03 | $89.29 | $91.15 | $89.02 | $90.26 | $89.94 | 914,109 |
| 2021-12-31 | $88.51 | $89.28 | $87.89 | $88.90 | $88.59 | 654,497 |
| 2021-12-30 | $88.59 | $89.49 | $88.19 | $88.86 | $88.55 | 450,991 |
| 2021-12-29 | $88.26 | $88.67 | $87.58 | $88.36 | $88.05 | 639,254 |
| 2021-12-28 | $87.76 | $88.99 | $87.50 | $88.26 | $87.95 | 391,719 |
| 2021-12-27 | $87.50 | $88.55 | $86.93 | $87.87 | $87.56 | 498,776 |
| 2021-12-23 | $86.46 | $87.86 | $86.16 | $87.35 | $87.04 | 708,709 |
| 2021-12-22 | $86.49 | $87.27 | $85.88 | $86.41 | $86.11 | 516,234 |
| 2021-12-21 | $84.86 | $86.87 | $84.71 | $86.43 | $86.13 | 1,325,669 |
| 2021-12-20 | $85.82 | $86.20 | $82.75 | $84.44 | $84.14 | 926,080 |
| 2021-12-17 | $88.70 | $89.36 | $86.63 | $86.73 | $86.43 | 2,296,785 |
| 2021-12-16 | $87.85 | $89.89 | $87.80 | $89.02 | $88.71 | 1,177,212 |
| 2021-12-15 | $87.97 | $88.61 | $87.03 | $87.76 | $87.45 | 878,045 |
| 2021-12-14 | $88.92 | $90.24 | $88.17 | $88.27 | $87.96 | 976,614 |
| 2021-12-13 | $88.12 | $90.17 | $88.12 | $89.65 | $88.97 | 1,196,271 |
| 2021-12-10 | $89.00 | $89.64 | $88.01 | $88.10 | $87.43 | 736,811 |
| 2021-12-09 | $90.41 | $90.41 | $88.40 | $88.56 | $87.89 | 783,626 |
| 2021-12-08 | $89.58 | $90.93 | $89.34 | $90.48 | $89.80 | 859,437 |
| 2021-12-07 | $91.05 | $91.22 | $89.63 | $89.82 | $89.14 | 667,875 |
| 2021-12-06 | $89.90 | $91.59 | $89.44 | $90.38 | $89.70 | 1,064,921 |
| 2021-12-03 | $90.07 | $90.38 | $87.87 | $88.60 | $87.93 | 818,646 |
| 2021-12-02 | $87.84 | $89.96 | $87.84 | $89.58 | $88.90 | 682,825 |
| 2021-12-01 | $88.84 | $90.13 | $87.45 | $87.46 | $86.80 | 744,072 |
| 2021-11-30 | $90.01 | $90.63 | $87.81 | $87.91 | $87.25 | 1,052,947 |
| 2021-11-29 | $91.88 | $92.19 | $90.34 | $90.55 | $89.87 | 468,261 |
| 2021-11-26 | $92.15 | $92.84 | $90.78 | $91.16 | $90.47 | 345,696 |
| 2021-11-24 | $93.50 | $94.73 | $92.78 | $93.10 | $92.40 | 575,217 |
| 2021-11-23 | $93.70 | $93.77 | $92.92 | $93.29 | $92.59 | 679,772 |
| 2021-11-22 | $92.24 | $94.73 | $91.91 | $93.39 | $92.68 | 719,759 |
| 2021-11-19 | $91.34 | $92.24 | $90.90 | $92.04 | $91.35 | 609,665 |
| 2021-11-18 | $93.96 | $94.06 | $91.03 | $91.17 | $90.48 | 489,102 |
| 2021-11-17 | $93.59 | $94.24 | $92.98 | $93.76 | $93.05 | 557,126 |
| 2021-11-16 | $94.26 | $95.08 | $93.79 | $93.86 | $93.15 | 542,277 |
| 2021-11-15 | $93.84 | $94.64 | $93.47 | $94.28 | $93.57 | 429,367 |
| 2021-11-12 | $92.45 | $93.94 | $92.20 | $93.57 | $92.86 | 618,973 |
| 2021-11-11 | $93.75 | $93.90 | $92.01 | $92.47 | $91.77 | 602,743 |
| 2021-11-10 | $94.84 | $95.39 | $93.61 | $94.02 | $93.31 | 516,883 |
| 2021-11-09 | $95.75 | $95.75 | $94.26 | $94.38 | $93.67 | 542,398 |
| 2021-11-08 | $94.84 | $96.16 | $94.60 | $95.82 | $95.10 | 699,452 |
| 2021-11-05 | $95.28 | $96.80 | $94.64 | $94.69 | $93.98 | 539,798 |
| 2021-11-04 | $94.91 | $95.90 | $94.19 | $94.77 | $94.05 | 774,411 |
| 2021-11-03 | $97.61 | $98.72 | $94.72 | $95.07 | $94.35 | 1,067,025 |
| 2021-11-02 | $101.40 | $101.82 | $95.86 | $98.17 | $97.43 | 1,357,523 |
| 2021-11-01 | $100.06 | $101.41 | $99.24 | $101.15 | $100.39 | 682,729 |
| 2021-10-29 | $98.50 | $100.22 | $98.35 | $99.98 | $99.23 | 700,634 |
| 2021-10-28 | $98.81 | $100.19 | $97.24 | $98.52 | $97.78 | 447,234 |
| 2021-10-27 | $101.31 | $101.31 | $98.93 | $98.97 | $98.22 | 894,395 |
| 2021-10-26 | $101.37 | $101.82 | $100.42 | $101.00 | $100.24 | 517,380 |
| 2021-10-25 | $102.13 | $102.65 | $101.54 | $101.85 | $101.08 | 545,632 |
| 2021-10-22 | $101.68 | $102.68 | $101.61 | $102.04 | $101.27 | 250,901 |
| 2021-10-21 | $100.38 | $101.53 | $99.42 | $101.43 | $100.66 | 520,967 |
| 2021-10-20 | $99.56 | $100.98 | $99.21 | $100.31 | $99.55 | 554,111 |
| 2021-10-19 | $100.42 | $100.42 | $99.14 | $99.69 | $98.94 | 370,957 |
| 2021-10-18 | $99.38 | $100.27 | $98.69 | $99.69 | $98.94 | 445,827 |
| 2021-10-15 | $100.00 | $101.18 | $99.97 | $100.29 | $99.53 | 604,107 |
| 2021-10-14 | $97.78 | $99.69 | $97.77 | $99.48 | $98.73 | 573,422 |
| 2021-10-13 | $98.02 | $98.83 | $96.72 | $98.22 | $97.48 | 480,025 |
| 2021-10-12 | $97.43 | $98.77 | $97.17 | $98.26 | $97.52 | 613,864 |
| 2021-10-11 | $99.09 | $99.40 | $97.63 | $97.69 | $96.95 | 592,380 |
| 2021-10-08 | $97.42 | $99.19 | $97.04 | $98.88 | $98.13 | 646,462 |
| 2021-10-07 | $97.56 | $98.42 | $95.57 | $97.48 | $96.74 | 932,353 |
| 2021-10-06 | $96.12 | $96.99 | $94.57 | $96.94 | $96.21 | 677,427 |
| 2021-10-05 | $97.96 | $97.96 | $95.94 | $96.42 | $95.69 | 903,692 |
| 2021-10-04 | $97.03 | $98.62 | $96.30 | $97.86 | $97.12 | 800,067 |
| 2021-10-01 | $96.88 | $97.90 | $95.61 | $97.43 | $96.69 | 513,313 |
| 2021-09-30 | $98.66 | $98.77 | $96.12 | $96.13 | $95.40 | 983,080 |
| 2021-09-29 | $96.75 | $98.75 | $96.38 | $97.95 | $97.21 | 892,589 |
| 2021-09-28 | $96.84 | $97.18 | $95.76 | $96.56 | $95.83 | 806,037 |
| 2021-09-27 | $94.86 | $96.85 | $94.85 | $96.61 | $95.88 | 859,421 |
| 2021-09-24 | $93.42 | $95.02 | $93.05 | $94.75 | $94.03 | 525,821 |
| 2021-09-23 | $92.33 | $93.62 | $92.33 | $93.03 | $92.33 | 462,009 |
| 2021-09-22 | $91.80 | $92.78 | $91.66 | $92.21 | $91.51 | 512,022 |
| 2021-09-21 | $92.67 | $92.67 | $90.28 | $90.90 | $90.21 | 653,122 |
| 2021-09-20 | $90.50 | $92.70 | $90.33 | $92.23 | $91.53 | 753,022 |
| 2021-09-17 | $91.44 | $92.70 | $91.03 | $91.81 | $91.12 | 3,231,076 |
| 2021-09-16 | $94.05 | $94.72 | $91.83 | $92.00 | $91.31 | 959,517 |
| 2021-09-15 | $94.33 | $95.85 | $93.96 | $94.14 | $93.43 | 1,007,327 |
| 2021-09-14 | $98.39 | $98.39 | $94.33 | $94.61 | $93.90 | 1,128,238 |
| 2021-09-13 | $97.55 | $99.52 | $97.55 | $98.24 | $97.13 | 1,097,059 |
| 2021-09-10 | $99.12 | $99.22 | $97.20 | $97.24 | $96.14 | 676,706 |
| 2021-09-09 | $98.96 | $99.42 | $98.59 | $99.06 | $97.94 | 637,877 |
| 2021-09-08 | $97.70 | $99.24 | $97.12 | $98.91 | $97.79 | 773,547 |
| 2021-09-07 | $98.62 | $99.00 | $97.07 | $97.70 | $96.59 | 898,445 |
| 2021-09-03 | $99.29 | $99.74 | $98.46 | $99.02 | $97.90 | 599,748 |
| 2021-09-02 | $98.07 | $99.48 | $97.62 | $99.16 | $98.04 | 493,906 |
| 2021-09-01 | $98.54 | $98.54 | $96.74 | $97.76 | $96.65 | 467,530 |
| 2021-08-31 | $97.82 | $98.30 | $97.20 | $98.11 | $97.00 | 1,078,399 |
| 2021-08-30 | $98.22 | $98.98 | $98.00 | $98.06 | $96.95 | 556,104 |
| 2021-08-27 | $98.32 | $98.71 | $97.74 | $98.21 | $97.10 | 470,536 |
| 2021-08-26 | $97.46 | $98.04 | $97.06 | $97.89 | $96.78 | 635,533 |
| 2021-08-25 | $96.53 | $97.96 | $96.42 | $97.61 | $96.51 | 604,753 |
| 2021-08-24 | $96.30 | $97.27 | $96.13 | $96.74 | $95.65 | 479,790 |
| 2021-08-23 | $96.40 | $96.75 | $95.99 | $96.35 | $95.26 | 420,632 |
| 2021-08-20 | $95.66 | $96.63 | $95.30 | $96.31 | $95.22 | 542,314 |
| 2021-08-19 | $96.17 | $97.31 | $95.87 | $96.67 | $95.58 | 499,641 |
| 2021-08-18 | $98.50 | $98.95 | $96.47 | $96.63 | $95.54 | 529,722 |
| 2021-08-17 | $97.69 | $98.94 | $97.16 | $98.84 | $97.72 | 830,367 |
| 2021-08-16 | $96.22 | $97.92 | $95.26 | $97.89 | $96.78 | 949,029 |
| 2021-08-13 | $95.69 | $96.39 | $95.25 | $95.64 | $94.56 | 736,572 |
| 2021-08-12 | $96.30 | $97.14 | $95.60 | $95.89 | $94.81 | 534,136 |
| 2021-08-11 | $95.00 | $96.77 | $94.75 | $96.37 | $95.28 | 853,113 |
| 2021-08-10 | $93.49 | $94.58 | $92.69 | $94.57 | $93.50 | 862,176 |
| 2021-08-09 | $94.02 | $94.31 | $93.44 | $93.71 | $92.65 | 557,730 |
| 2021-08-06 | $94.39 | $95.41 | $94.20 | $94.38 | $93.31 | 598,234 |
| 2021-08-05 | $95.01 | $95.42 | $93.05 | $94.25 | $93.18 | 1,245,281 |
| 2021-08-04 | $95.01 | $98.22 | $94.28 | $94.48 | $93.41 | 1,644,277 |
| 2021-08-03 | $103.99 | $104.00 | $94.23 | $95.39 | $94.31 | 3,012,265 |
| 2021-08-02 | $106.88 | $108.83 | $106.70 | $107.11 | $105.90 | 564,898 |
| 2021-07-30 | $106.85 | $107.76 | $106.13 | $106.42 | $105.22 | 576,805 |
| 2021-07-29 | $107.51 | $107.95 | $106.74 | $106.97 | $105.76 | 822,186 |
| 2021-07-28 | $106.37 | $107.23 | $105.58 | $106.53 | $105.33 | 595,815 |
| 2021-07-27 | $106.06 | $107.37 | $105.70 | $106.76 | $105.55 | 563,756 |
| 2021-07-26 | $106.00 | $107.10 | $105.80 | $106.46 | $105.26 | 502,727 |
| 2021-07-23 | $105.95 | $106.42 | $105.44 | $106.42 | $105.22 | 451,911 |
| 2021-07-22 | $105.39 | $105.74 | $104.85 | $105.21 | $104.02 | 283,406 |
| 2021-07-21 | $105.27 | $106.32 | $105.08 | $105.65 | $104.45 | 344,472 |
| 2021-07-20 | $103.89 | $105.79 | $103.41 | $104.95 | $103.76 | 615,060 |
| 2021-07-19 | $105.47 | $105.71 | $102.05 | $103.25 | $102.08 | 911,070 |
| 2021-07-16 | $105.72 | $106.72 | $105.67 | $106.28 | $105.08 | 498,108 |
| 2021-07-15 | $104.13 | $105.72 | $104.13 | $105.45 | $104.26 | 450,919 |
| 2021-07-14 | $104.51 | $104.85 | $102.74 | $104.54 | $103.36 | 408,214 |
| 2021-07-13 | $105.32 | $106.18 | $104.56 | $104.73 | $103.55 | 813,297 |
| 2021-07-12 | $104.17 | $105.44 | $104.17 | $105.09 | $103.90 | 741,909 |
| 2021-07-09 | $104.64 | $105.72 | $104.16 | $104.84 | $103.65 | 519,048 |
| 2021-07-08 | $103.14 | $104.73 | $102.88 | $103.73 | $102.56 | 748,372 |
| 2021-07-07 | $101.51 | $104.05 | $101.51 | $103.99 | $102.81 | 576,284 |
| 2021-07-06 | $102.16 | $102.16 | $99.35 | $101.39 | $100.24 | 763,550 |
| 2021-07-02 | $103.30 | $103.31 | $102.45 | $102.56 | $101.40 | 341,230 |
| 2021-07-01 | $101.45 | $103.07 | $101.26 | $103.03 | $101.86 | 509,497 |
| 2021-06-30 | $101.66 | $102.00 | $100.63 | $101.10 | $99.96 | 525,743 |
| 2021-06-29 | $101.88 | $102.43 | $100.85 | $100.93 | $99.79 | 467,967 |
| 2021-06-28 | $103.35 | $103.69 | $101.50 | $102.11 | $100.96 | 448,121 |
| 2021-06-25 | $103.25 | $103.59 | $102.59 | $103.21 | $102.04 | 1,263,179 |
| 2021-06-24 | $103.77 | $103.90 | $101.92 | $103.07 | $101.90 | 751,028 |
| 2021-06-23 | $105.33 | $105.60 | $103.45 | $103.54 | $102.37 | 726,085 |
| 2021-06-22 | $105.79 | $106.17 | $105.15 | $105.44 | $104.25 | 674,492 |
| 2021-06-21 | $104.17 | $106.05 | $103.70 | $105.81 | $104.61 | 522,645 |
| 2021-06-18 | $104.81 | $105.62 | $103.41 | $103.44 | $102.27 | 1,790,877 |
| 2021-06-17 | $106.61 | $106.70 | $105.18 | $105.90 | $104.70 | 523,359 |
| 2021-06-16 | $107.09 | $107.33 | $105.81 | $105.89 | $104.69 | 571,186 |
| 2021-06-15 | $107.00 | $107.61 | $106.31 | $107.16 | $105.95 | 612,014 |
| 2021-06-14 | $106.34 | $106.70 | $105.63 | $106.70 | $105.49 | 426,904 |
| 2021-06-11 | $107.06 | $107.06 | $105.79 | $106.89 | $105.35 | 602,184 |
| 2021-06-10 | $105.55 | $106.75 | $105.14 | $106.68 | $105.14 | 356,540 |
| 2021-06-09 | $105.18 | $105.43 | $104.40 | $104.93 | $103.41 | 634,056 |
| 2021-06-08 | $105.00 | $105.24 | $104.27 | $104.91 | $103.39 | 624,059 |
| 2021-06-07 | $104.39 | $104.89 | $103.78 | $104.43 | $102.92 | 392,765 |
| 2021-06-04 | $103.93 | $104.64 | $103.60 | $104.27 | $102.76 | 509,399 |
| 2021-06-03 | $103.40 | $103.84 | $102.92 | $103.54 | $102.04 | 408,769 |
| 2021-06-02 | $103.54 | $104.14 | $103.16 | $103.70 | $102.20 | 533,059 |
| 2021-06-01 | $103.59 | $103.76 | $102.78 | $103.20 | $101.71 | 382,111 |
| 2021-05-28 | $103.35 | $103.51 | $102.26 | $102.75 | $101.27 | 745,118 |
| 2021-05-27 | $103.45 | $103.52 | $102.77 | $102.91 | $101.42 | 661,263 |
| 2021-05-26 | $102.70 | $103.19 | $102.05 | $102.59 | $101.11 | 576,973 |
| 2021-05-25 | $103.17 | $103.17 | $101.96 | $102.36 | $100.88 | 339,147 |
| 2021-05-24 | $103.02 | $103.66 | $102.88 | $102.95 | $101.46 | 345,896 |
| 2021-05-21 | $103.42 | $103.93 | $102.32 | $102.74 | $101.26 | 470,267 |
| 2021-05-20 | $102.35 | $103.19 | $102.10 | $102.74 | $101.26 | 371,442 |
| 2021-05-19 | $102.77 | $102.95 | $101.23 | $102.09 | $100.61 | 802,027 |
| 2021-05-18 | $103.18 | $103.71 | $102.77 | $103.01 | $101.52 | 432,405 |
| 2021-05-17 | $102.82 | $103.74 | $102.58 | $103.38 | $101.89 | 385,795 |
| 2021-05-14 | $103.63 | $104.05 | $102.97 | $103.38 | $101.89 | 491,422 |
| 2021-05-13 | $101.99 | $103.92 | $101.91 | $103.45 | $101.95 | 399,859 |
| 2021-05-12 | $104.13 | $104.27 | $101.01 | $101.47 | $100.00 | 941,412 |
| 2021-05-11 | $103.69 | $105.40 | $102.33 | $104.68 | $103.17 | 1,129,449 |
| 2021-05-10 | $104.46 | $105.98 | $104.46 | $104.48 | $102.97 | 537,700 |
| 2021-05-07 | $103.39 | $104.78 | $103.17 | $104.03 | $102.53 | 642,188 |
| 2021-05-06 | $104.38 | $104.78 | $103.28 | $103.90 | $102.40 | 717,468 |
| 2021-05-05 | $105.00 | $105.00 | $102.05 | $103.71 | $102.21 | 875,900 |
| 2021-05-04 | $102.84 | $104.87 | $101.05 | $104.80 | $103.29 | 1,198,621 |
| 2021-05-03 | $101.81 | $104.26 | $101.43 | $103.70 | $102.20 | 833,463 |
| 2021-04-30 | $100.70 | $101.47 | $100.00 | $101.28 | $99.82 | 949,302 |
| 2021-04-29 | $100.11 | $101.75 | $100.06 | $100.82 | $99.36 | 1,416,190 |
| 2021-04-28 | $100.40 | $100.68 | $98.84 | $99.16 | $97.73 | 805,191 |
| 2021-04-27 | $100.05 | $100.91 | $99.70 | $100.27 | $98.82 | 762,550 |
| 2021-04-26 | $100.86 | $100.90 | $99.79 | $99.86 | $98.42 | 1,016,434 |
| 2021-04-23 | $101.72 | $101.72 | $100.20 | $100.66 | $99.21 | 990,379 |
| 2021-04-22 | $101.35 | $102.07 | $100.67 | $101.29 | $99.83 | 778,474 |
| 2021-04-21 | $101.74 | $101.93 | $101.28 | $101.41 | $99.94 | 456,538 |
| 2021-04-20 | $101.68 | $101.79 | $99.81 | $101.53 | $100.06 | 934,501 |
| 2021-04-19 | $101.48 | $101.73 | $100.41 | $101.49 | $100.02 | 796,901 |
| 2021-04-16 | $101.34 | $103.25 | $101.11 | $101.21 | $99.75 | 1,392,616 |
| 2021-04-15 | $100.50 | $101.76 | $100.00 | $101.12 | $99.66 | 1,071,633 |
| 2021-04-14 | $99.65 | $101.19 | $99.65 | $100.11 | $98.66 | 933,099 |
| 2021-04-13 | $100.20 | $100.77 | $99.43 | $99.55 | $98.11 | 926,536 |
| 2021-04-12 | $100.66 | $101.00 | $100.21 | $100.56 | $99.11 | 978,560 |
| 2021-04-09 | $100.51 | $100.84 | $100.00 | $100.66 | $99.21 | 661,689 |
| 2021-04-08 | $98.97 | $100.79 | $98.73 | $100.34 | $98.89 | 646,402 |
| 2021-04-07 | $99.87 | $100.60 | $98.40 | $98.53 | $97.11 | 488,833 |
| 2021-04-06 | $99.14 | $100.48 | $98.62 | $99.72 | $98.28 | 889,497 |
| 2021-04-05 | $99.18 | $100.35 | $98.31 | $99.92 | $98.48 | 728,414 |
| 2021-04-01 | $96.78 | $97.21 | $95.80 | $96.45 | $95.06 | 605,563 |
| 2021-03-31 | $96.57 | $97.08 | $95.54 | $96.28 | $94.89 | 811,899 |
| 2021-03-30 | $97.91 | $98.10 | $95.14 | $96.67 | $95.27 | 686,445 |
| 2021-03-29 | $96.19 | $98.59 | $96.00 | $98.18 | $96.76 | 827,562 |
| 2021-03-26 | $95.98 | $96.30 | $93.50 | $96.20 | $94.81 | 1,146,744 |
| 2021-03-25 | $95.12 | $96.40 | $94.12 | $96.26 | $94.87 | 570,354 |
| 2021-03-24 | $94.58 | $95.94 | $94.51 | $94.88 | $93.51 | 581,608 |
| 2021-03-23 | $95.04 | $96.04 | $93.68 | $94.24 | $92.88 | 692,163 |
| 2021-03-22 | $94.60 | $95.62 | $93.23 | $95.47 | $94.09 | 806,343 |
| 2021-03-19 | $97.51 | $97.51 | $94.95 | $94.95 | $93.58 | 1,548,321 |
| 2021-03-18 | $97.00 | $98.55 | $96.35 | $97.01 | $95.61 | 915,820 |
| 2021-03-17 | $95.22 | $97.67 | $94.24 | $97.29 | $95.88 | 786,197 |
| 2021-03-16 | $94.90 | $95.73 | $93.54 | $94.65 | $93.28 | 962,610 |
| 2021-03-15 | $94.92 | $95.96 | $94.52 | $95.28 | $93.90 | 776,331 |
| 2021-03-12 | $94.23 | $95.02 | $93.88 | $94.93 | $93.56 | 662,039 |
| 2021-03-11 | $94.67 | $95.77 | $94.07 | $94.63 | $92.93 | 811,668 |
| 2021-03-10 | $93.90 | $95.23 | $93.11 | $94.47 | $92.77 | 577,928 |
| 2021-03-09 | $92.64 | $94.96 | $92.61 | $93.26 | $91.58 | 924,562 |
| 2021-03-08 | $90.81 | $93.72 | $90.12 | $92.00 | $90.35 | 734,690 |
| 2021-03-05 | $89.90 | $91.26 | $88.85 | $90.72 | $89.09 | 1,449,272 |
| 2021-03-04 | $90.27 | $91.10 | $88.17 | $89.08 | $87.48 | 1,382,535 |
| 2021-03-03 | $90.45 | $91.71 | $89.20 | $90.27 | $88.65 | 1,318,222 |
| 2021-03-02 | $91.89 | $92.84 | $90.04 | $90.04 | $88.42 | 1,214,013 |
| 2021-03-01 | $89.69 | $93.18 | $89.28 | $92.44 | $90.78 | 1,589,587 |
| 2021-02-26 | $89.05 | $91.25 | $88.43 | $88.45 | $86.86 | 4,565,558 |
| 2021-02-25 | $90.00 | $90.25 | $87.97 | $89.13 | $87.53 | 1,707,845 |
| 2021-02-24 | $92.33 | $92.62 | $89.73 | $90.38 | $88.76 | 1,610,075 |
| 2021-02-23 | $97.92 | $98.83 | $91.55 | $93.51 | $91.83 | 3,113,887 |
| 2021-02-22 | $103.55 | $104.76 | $101.88 | $103.80 | $101.93 | 1,325,277 |
| 2021-02-19 | $105.45 | $105.45 | $102.75 | $103.76 | $101.90 | 1,061,833 |
| 2021-02-18 | $105.00 | $105.89 | $104.03 | $105.03 | $103.14 | 706,119 |
| 2021-02-17 | $104.34 | $105.90 | $103.62 | $105.48 | $103.58 | 656,004 |
| 2021-02-16 | $108.63 | $108.63 | $103.59 | $105.22 | $103.33 | 1,438,964 |
| 2021-02-12 | $109.23 | $109.62 | $107.47 | $107.80 | $105.86 | 730,957 |
| 2021-02-11 | $108.89 | $110.38 | $108.89 | $109.78 | $107.81 | 541,913 |
| 2021-02-10 | $110.02 | $110.49 | $108.46 | $109.35 | $107.39 | 456,565 |
| 2021-02-09 | $108.36 | $110.03 | $107.77 | $109.74 | $107.77 | 540,688 |
| 2021-02-08 | $107.36 | $109.02 | $106.91 | $108.09 | $106.15 | 621,188 |
| 2021-02-05 | $106.95 | $108.23 | $106.40 | $106.76 | $104.84 | 721,432 |
| 2021-02-04 | $105.50 | $107.27 | $104.24 | $107.27 | $105.34 | 851,660 |
| 2021-02-03 | $105.19 | $105.77 | $103.30 | $103.47 | $101.61 | 855,902 |
| 2021-02-02 | $105.82 | $106.42 | $103.96 | $105.82 | $103.92 | 745,544 |
| 2021-02-01 | $107.05 | $107.12 | $102.59 | $105.06 | $103.17 | 1,037,450 |
| 2021-01-29 | $107.47 | $108.45 | $105.91 | $106.06 | $104.15 | 983,100 |
| 2021-01-28 | $111.79 | $112.74 | $108.27 | $108.56 | $106.61 | 772,504 |
| 2021-01-27 | $110.11 | $112.28 | $109.33 | $111.37 | $109.37 | 896,060 |
| 2021-01-26 | $113.36 | $113.63 | $111.78 | $111.78 | $109.77 | 416,455 |
| 2021-01-25 | $111.81 | $113.75 | $110.89 | $112.70 | $110.67 | 800,448 |
| 2021-01-22 | $109.00 | $112.57 | $108.52 | $112.05 | $110.04 | 726,654 |
| 2021-01-21 | $109.33 | $110.50 | $108.68 | $109.31 | $107.35 | 555,575 |
| 2021-01-20 | $109.36 | $110.53 | $108.51 | $109.64 | $107.67 | 491,776 |
| 2021-01-19 | $107.90 | $111.60 | $107.67 | $109.09 | $107.13 | 844,436 |
| 2021-01-15 | $105.92 | $107.63 | $105.32 | $107.16 | $105.23 | 605,134 |
| 2021-01-14 | $105.49 | $108.22 | $104.67 | $106.27 | $104.36 | 613,026 |
| 2021-01-13 | $105.57 | $106.55 | $104.50 | $105.59 | $103.69 | 667,834 |
| 2021-01-12 | $103.61 | $105.53 | $102.95 | $105.38 | $103.49 | 582,282 |
| 2021-01-11 | $105.50 | $106.28 | $103.78 | $103.99 | $102.12 | 671,584 |
| 2021-01-08 | $104.42 | $105.84 | $103.62 | $104.66 | $102.78 | 582,663 |
| 2021-01-07 | $103.82 | $104.62 | $103.11 | $104.18 | $102.31 | 701,914 |
| 2021-01-06 | $102.02 | $105.15 | $101.68 | $103.99 | $102.12 | 1,126,593 |
| 2021-01-05 | $102.50 | $103.27 | $101.11 | $102.49 | $100.65 | 698,030 |
| 2021-01-04 | $105.05 | $105.38 | $101.70 | $102.44 | $100.60 | 666,194 |
| 2020-12-31 | $103.85 | $105.23 | $103.27 | $105.12 | $103.23 | 344,300 |
| 2020-12-30 | $103.67 | $104.99 | $103.67 | $103.98 | $102.11 | 285,123 |
| 2020-12-29 | $105.42 | $105.55 | $103.47 | $103.59 | $101.73 | 371,692 |
| 2020-12-28 | $104.91 | $105.41 | $103.86 | $104.78 | $102.90 | 404,168 |
| 2020-12-24 | $105.09 | $105.12 | $103.40 | $104.24 | $102.37 | 198,163 |
| 2020-12-23 | $103.05 | $105.36 | $103.05 | $104.61 | $102.73 | 638,384 |
| 2020-12-22 | $102.65 | $103.22 | $101.34 | $102.35 | $100.51 | 807,808 |
| 2020-12-21 | $104.23 | $104.36 | $101.59 | $103.13 | $101.28 | 787,236 |
| 2020-12-18 | $104.94 | $106.67 | $104.17 | $105.67 | $103.77 | 2,124,126 |
| 2020-12-17 | $105.14 | $105.71 | $104.15 | $104.83 | $102.95 | 777,364 |
| 2020-12-16 | $105.30 | $106.64 | $104.76 | $105.09 | $103.20 | 958,594 |
| 2020-12-15 | $104.73 | $104.87 | $103.07 | $104.84 | $102.96 | 1,030,774 |
| 2020-12-14 | $105.49 | $106.66 | $104.13 | $104.13 | $102.26 | 859,330 |
| 2020-12-11 | $104.03 | $106.57 | $103.46 | $105.42 | $103.19 | 847,219 |
| 2020-12-10 | $103.20 | $105.43 | $103.20 | $104.82 | $102.60 | 1,009,265 |
| 2020-12-09 | $103.96 | $104.50 | $102.88 | $104.11 | $101.91 | 698,227 |
| 2020-12-08 | $102.89 | $104.22 | $102.84 | $103.95 | $101.75 | 529,373 |
| 2020-12-07 | $103.78 | $104.70 | $103.31 | $103.50 | $101.31 | 652,767 |
| 2020-12-04 | $103.00 | $104.88 | $102.78 | $104.81 | $102.59 | 389,140 |
| 2020-12-03 | $102.50 | $103.50 | $101.69 | $102.89 | $100.71 | 792,647 |
| 2020-12-02 | $101.53 | $103.13 | $101.06 | $103.10 | $100.92 | 516,660 |
| 2020-12-01 | $101.14 | $102.65 | $100.55 | $101.64 | $99.49 | 919,697 |
| 2020-11-30 | $101.68 | $101.71 | $100.22 | $100.70 | $98.57 | 1,783,218 |
| 2020-11-27 | $102.34 | $103.18 | $102.05 | $102.28 | $100.12 | 282,790 |
| 2020-11-25 | $102.80 | $102.99 | $101.12 | $102.64 | $100.47 | 527,288 |
| 2020-11-24 | $102.68 | $103.52 | $101.97 | $102.57 | $100.40 | 705,173 |
| 2020-11-23 | $100.28 | $102.59 | $99.91 | $102.38 | $100.21 | 740,453 |
| 2020-11-20 | $100.39 | $101.76 | $98.87 | $100.37 | $98.25 | 1,032,330 |
| 2020-11-19 | $99.34 | $100.59 | $98.52 | $100.34 | $98.22 | 864,110 |
| 2020-11-18 | $100.16 | $102.53 | $99.28 | $99.53 | $97.42 | 1,090,007 |
| 2020-11-17 | $99.77 | $100.76 | $97.88 | $100.28 | $98.16 | 1,464,894 |
| 2020-11-16 | $99.20 | $100.91 | $98.86 | $100.63 | $98.50 | 1,349,762 |
| 2020-11-13 | $95.07 | $98.67 | $94.88 | $98.47 | $96.39 | 790,474 |
| 2020-11-12 | $94.37 | $94.79 | $93.42 | $94.16 | $92.17 | 625,139 |
| 2020-11-11 | $95.58 | $96.25 | $94.01 | $94.99 | $92.98 | 588,621 |
| 2020-11-10 | $94.43 | $96.05 | $93.92 | $94.94 | $92.93 | 647,732 |
| 2020-11-09 | $94.37 | $97.50 | $94.07 | $94.63 | $92.63 | 1,048,067 |
| 2020-11-06 | $90.91 | $90.91 | $89.10 | $90.47 | $88.56 | 809,393 |
| 2020-11-05 | $92.95 | $93.35 | $91.23 | $91.40 | $89.47 | 1,050,246 |
| 2020-11-04 | $88.69 | $93.70 | $88.69 | $92.32 | $90.37 | 1,806,288 |
| 2020-11-03 | $86.13 | $88.48 | $85.98 | $87.96 | $86.10 | 1,042,704 |
| 2020-11-02 | $84.95 | $87.43 | $84.16 | $85.73 | $83.92 | 1,352,615 |
| 2020-10-30 | $81.28 | $83.37 | $81.28 | $83.00 | $81.24 | 1,480,341 |
| 2020-10-29 | $79.40 | $81.65 | $79.21 | $81.25 | $79.53 | 999,757 |
| 2020-10-28 | $81.18 | $81.63 | $79.15 | $79.34 | $77.66 | 727,583 |
| 2020-10-27 | $83.58 | $83.90 | $82.25 | $82.70 | $80.95 | 583,332 |
| 2020-10-26 | $85.13 | $85.23 | $82.73 | $83.44 | $81.67 | 708,439 |
| 2020-10-23 | $86.46 | $86.93 | $85.34 | $85.80 | $83.98 | 642,713 |
| 2020-10-22 | $84.88 | $85.99 | $84.69 | $85.81 | $83.99 | 746,628 |
| 2020-10-21 | $85.61 | $86.52 | $84.52 | $84.56 | $82.77 | 1,041,965 |
| 2020-10-20 | $86.78 | $86.92 | $85.65 | $86.13 | $84.31 | 470,327 |
| 2020-10-19 | $88.02 | $88.31 | $85.93 | $86.36 | $84.53 | 618,604 |
| 2020-10-16 | $88.33 | $89.10 | $87.74 | $87.83 | $85.97 | 677,947 |
| 2020-10-15 | $87.73 | $89.00 | $87.05 | $87.78 | $85.92 | 642,422 |
| 2020-10-14 | $88.27 | $90.16 | $87.72 | $88.49 | $86.62 | 606,449 |
| 2020-10-13 | $89.50 | $90.08 | $87.36 | $88.19 | $86.32 | 834,057 |
| 2020-10-12 | $91.14 | $91.14 | $89.24 | $89.71 | $87.81 | 696,791 |
| 2020-10-09 | $90.11 | $91.28 | $89.78 | $90.87 | $88.95 | 973,483 |
| 2020-10-08 | $89.16 | $90.58 | $88.84 | $89.19 | $87.30 | 586,242 |
| 2020-10-07 | $89.35 | $89.85 | $87.70 | $88.48 | $86.61 | 946,434 |
| 2020-10-06 | $89.98 | $91.71 | $88.83 | $89.01 | $87.13 | 635,493 |
| 2020-10-05 | $90.64 | $90.92 | $88.96 | $89.82 | $87.92 | 565,607 |
| 2020-10-02 | $88.85 | $90.94 | $88.67 | $90.39 | $88.48 | 802,283 |
| 2020-10-01 | $89.83 | $90.51 | $87.98 | $90.42 | $88.51 | 818,935 |
| 2020-09-30 | $90.58 | $90.89 | $88.71 | $89.15 | $87.26 | 715,075 |
| 2020-09-29 | $91.54 | $91.76 | $89.99 | $90.57 | $88.65 | 446,935 |
| 2020-09-28 | $92.55 | $93.13 | $91.44 | $91.57 | $89.63 | 709,392 |
| 2020-09-25 | $87.78 | $92.14 | $87.36 | $91.98 | $90.03 | 783,578 |
| 2020-09-24 | $89.12 | $89.65 | $87.56 | $88.03 | $86.17 | 1,099,604 |
| 2020-09-23 | $93.02 | $94.42 | $89.73 | $90.00 | $88.10 | 1,054,023 |
| 2020-09-22 | $90.04 | $91.86 | $88.60 | $91.60 | $89.66 | 885,028 |
| 2020-09-21 | $88.29 | $88.76 | $87.21 | $88.43 | $86.56 | 1,384,666 |
| 2020-09-18 | $90.03 | $90.60 | $89.39 | $90.06 | $88.15 | 1,719,120 |
| 2020-09-17 | $88.80 | $90.44 | $88.12 | $90.23 | $88.32 | 639,268 |
| 2020-09-16 | $88.97 | $90.09 | $88.97 | $89.10 | $87.21 | 934,380 |
| 2020-09-15 | $88.72 | $89.79 | $88.45 | $88.74 | $86.86 | 1,082,619 |
| 2020-09-14 | $87.66 | $89.48 | $87.61 | $88.34 | $86.47 | 714,707 |
| 2020-09-11 | $86.76 | $87.39 | $86.33 | $87.17 | $85.00 | 621,058 |
| 2020-09-10 | $87.59 | $88.07 | $85.60 | $85.90 | $83.76 | 973,082 |
| 2020-09-09 | $87.43 | $87.89 | $86.30 | $87.17 | $85.00 | 805,552 |
| 2020-09-08 | $87.13 | $87.90 | $85.63 | $86.55 | $84.39 | 1,176,311 |
| 2020-09-04 | $89.26 | $90.47 | $86.96 | $88.49 | $86.29 | 1,057,333 |
| 2020-09-03 | $91.75 | $91.75 | $88.22 | $89.01 | $86.79 | 1,155,885 |
| 2020-09-02 | $89.82 | $91.88 | $89.50 | $91.64 | $89.36 | 903,870 |
| 2020-09-01 | $90.06 | $90.37 | $88.20 | $89.70 | $87.46 | 929,911 |
| 2020-08-31 | $90.83 | $90.87 | $88.96 | $90.49 | $88.24 | 1,467,277 |
| 2020-08-28 | $92.22 | $92.22 | $90.73 | $91.31 | $89.03 | 568,156 |
| 2020-08-27 | $90.85 | $91.87 | $90.43 | $91.68 | $89.40 | 643,358 |
| 2020-08-26 | $90.45 | $90.80 | $89.05 | $90.54 | $88.28 | 804,886 |
| 2020-08-25 | $90.96 | $91.93 | $90.40 | $90.62 | $88.36 | 596,836 |
| 2020-08-24 | $89.59 | $90.82 | $89.10 | $90.81 | $88.55 | 836,411 |
| 2020-08-21 | $91.20 | $91.37 | $88.94 | $89.17 | $86.95 | 1,046,862 |
| 2020-08-20 | $91.88 | $92.04 | $90.81 | $91.02 | $88.75 | 794,041 |
| 2020-08-19 | $91.83 | $93.23 | $91.59 | $92.60 | $90.29 | 865,742 |
| 2020-08-18 | $92.25 | $92.78 | $91.51 | $91.81 | $89.52 | 866,726 |
| 2020-08-17 | $94.79 | $95.20 | $91.97 | $92.24 | $89.94 | 894,408 |
| 2020-08-14 | $94.33 | $95.34 | $94.21 | $94.72 | $92.36 | 620,524 |
| 2020-08-13 | $94.00 | $95.52 | $94.00 | $94.39 | $92.04 | 999,400 |
| 2020-08-12 | $96.21 | $96.74 | $93.14 | $94.41 | $92.06 | 1,289,338 |
| 2020-08-11 | $94.86 | $96.70 | $94.71 | $95.95 | $93.56 | 1,436,965 |
| 2020-08-10 | $92.87 | $95.28 | $92.87 | $94.42 | $92.07 | 1,144,184 |
| 2020-08-07 | $91.21 | $93.82 | $90.68 | $93.21 | $90.89 | 1,511,415 |
| 2020-08-06 | $89.95 | $91.58 | $89.56 | $91.01 | $88.74 | 1,241,632 |
| 2020-08-05 | $92.11 | $92.74 | $89.33 | $89.73 | $87.49 | 1,235,254 |
| 2020-08-04 | $98.41 | $99.88 | $91.34 | $92.27 | $89.97 | 2,465,723 |
| 2020-08-03 | $95.36 | $98.59 | $94.90 | $98.30 | $95.85 | 1,197,507 |
| 2020-07-31 | $92.37 | $95.19 | $91.52 | $95.16 | $92.79 | 1,120,572 |
| 2020-07-30 | $91.01 | $92.54 | $90.81 | $92.36 | $90.06 | 633,066 |
| 2020-07-29 | $90.86 | $92.19 | $90.59 | $91.97 | $89.68 | 965,923 |
| 2020-07-28 | $90.00 | $91.47 | $89.85 | $90.18 | $87.93 | 922,095 |
| 2020-07-27 | $90.66 | $91.03 | $89.65 | $90.16 | $87.91 | 861,438 |
| 2020-07-24 | $90.36 | $91.32 | $90.11 | $91.07 | $88.80 | 754,833 |
| 2020-07-23 | $91.33 | $92.20 | $90.39 | $90.67 | $88.41 | 648,359 |
| 2020-07-22 | $89.08 | $91.65 | $88.99 | $91.37 | $89.09 | 624,800 |
| 2020-07-21 | $88.71 | $90.54 | $88.63 | $89.11 | $86.89 | 992,400 |
| 2020-07-20 | $87.70 | $88.73 | $87.51 | $88.64 | $86.43 | 767,148 |
| 2020-07-17 | $87.15 | $88.59 | $86.63 | $88.17 | $85.97 | 1,112,051 |
| 2020-07-16 | $87.13 | $87.37 | $85.88 | $86.58 | $84.42 | 808,554 |
| 2020-07-15 | $87.71 | $88.57 | $87.42 | $87.82 | $85.63 | 737,502 |
| 2020-07-14 | $84.66 | $86.23 | $84.05 | $86.20 | $84.05 | 1,424,722 |
| 2020-07-13 | $88.55 | $88.96 | $84.78 | $85.04 | $82.92 | 1,158,753 |
| 2020-07-10 | $86.58 | $88.10 | $86.51 | $87.91 | $85.72 | 987,294 |
| 2020-07-09 | $88.00 | $88.22 | $85.66 | $86.41 | $84.26 | 1,550,422 |
| 2020-07-08 | $88.13 | $88.28 | $86.09 | $88.06 | $85.87 | 1,371,476 |
| 2020-07-07 | $87.88 | $89.49 | $87.61 | $87.89 | $85.70 | 1,724,170 |
| 2020-07-06 | $94.78 | $94.78 | $88.15 | $88.45 | $86.25 | 1,660,852 |
| 2020-07-02 | $94.62 | $95.28 | $93.51 | $93.64 | $91.31 | 763,898 |
| 2020-07-01 | $93.73 | $94.30 | $92.46 | $93.31 | $90.98 | 1,741,872 |
| 2020-06-30 | $92.07 | $93.92 | $91.95 | $93.67 | $91.34 | 1,065,929 |
| 2020-06-29 | $90.10 | $92.26 | $89.87 | $92.20 | $89.90 | 893,028 |
| 2020-06-26 | $92.28 | $92.52 | $89.56 | $89.78 | $87.54 | 2,310,366 |
| 2020-06-25 | $92.60 | $92.76 | $90.56 | $92.72 | $90.41 | 997,820 |
| 2020-06-24 | $95.72 | $95.97 | $92.94 | $93.25 | $90.93 | 1,372,890 |
| 2020-06-23 | $98.20 | $98.29 | $96.14 | $96.17 | $93.77 | 1,288,699 |
| 2020-06-22 | $96.29 | $97.92 | $96.05 | $96.89 | $94.48 | 1,056,355 |
| 2020-06-19 | $101.42 | $101.42 | $96.53 | $96.70 | $94.29 | 1,802,170 |
| 2020-06-18 | $99.48 | $100.23 | $97.91 | $99.33 | $96.85 | 1,007,151 |
| 2020-06-17 | $101.01 | $101.70 | $99.79 | $100.19 | $97.69 | 1,073,519 |
| 2020-06-16 | $101.38 | $102.03 | $99.19 | $100.29 | $97.79 | 1,022,266 |
| 2020-06-15 | $96.98 | $99.12 | $94.71 | $98.62 | $96.16 | 980,322 |
| 2020-06-12 | $102.56 | $103.59 | $97.69 | $98.91 | $96.45 | 1,092,570 |
| 2020-06-11 | $103.68 | $103.79 | $100.34 | $100.37 | $97.53 | 1,081,798 |
| 2020-06-10 | $105.96 | $106.13 | $103.03 | $104.77 | $101.81 | 809,090 |
| 2020-06-09 | $105.98 | $106.23 | $104.24 | $105.69 | $102.70 | 626,686 |
| 2020-06-08 | $105.26 | $106.54 | $103.86 | $106.54 | $103.53 | 930,551 |
| 2020-06-05 | $107.60 | $108.48 | $105.78 | $106.05 | $103.05 | 828,581 |
| 2020-06-04 | $106.46 | $108.10 | $105.19 | $105.97 | $102.98 | 1,045,316 |
| 2020-06-03 | $104.81 | $107.96 | $104.78 | $107.26 | $104.23 | 750,001 |
| 2020-06-02 | $106.04 | $106.22 | $102.74 | $104.53 | $101.58 | 1,016,780 |
| 2020-06-01 | $105.19 | $106.94 | $104.89 | $105.98 | $102.99 | 630,455 |
| 2020-05-29 | $104.46 | $105.64 | $103.56 | $105.29 | $102.31 | 1,023,613 |
| 2020-05-28 | $103.59 | $105.71 | $102.05 | $104.36 | $101.41 | 919,498 |
| 2020-05-27 | $102.47 | $103.14 | $100.80 | $102.76 | $99.86 | 1,039,479 |
| 2020-05-26 | $102.93 | $103.52 | $102.08 | $102.25 | $99.36 | 1,621,927 |
| 2020-05-22 | $99.89 | $101.12 | $98.35 | $100.96 | $98.11 | 600,690 |
| 2020-05-21 | $98.52 | $99.62 | $97.74 | $99.40 | $96.59 | 541,227 |
| 2020-05-20 | $98.37 | $99.40 | $97.90 | $98.91 | $96.11 | 964,004 |
| 2020-05-19 | $98.74 | $99.65 | $97.66 | $97.82 | $95.06 | 870,991 |
| 2020-05-18 | $98.90 | $99.83 | $98.43 | $98.73 | $95.94 | 699,772 |
| 2020-05-15 | $95.17 | $97.71 | $94.47 | $96.82 | $94.08 | 589,693 |
| 2020-05-14 | $93.85 | $95.89 | $91.67 | $95.83 | $93.12 | 939,215 |
| 2020-05-13 | $98.92 | $99.46 | $94.35 | $95.51 | $92.81 | 1,173,837 |
| 2020-05-12 | $102.35 | $102.73 | $99.91 | $99.91 | $97.09 | 1,318,752 |
| 2020-05-11 | $101.61 | $103.25 | $101.08 | $102.07 | $99.19 | 1,215,223 |
| 2020-05-08 | $101.75 | $103.10 | $100.92 | $102.70 | $99.80 | 895,892 |
| 2020-05-07 | $98.45 | $101.14 | $97.60 | $100.38 | $97.54 | 907,532 |
| 2020-05-06 | $98.44 | $98.83 | $96.45 | $97.18 | $94.43 | 1,000,566 |
| 2020-05-05 | $95.00 | $99.69 | $94.18 | $98.44 | $95.66 | 1,525,415 |
| 2020-05-04 | $97.89 | $99.90 | $96.61 | $98.91 | $96.11 | 1,085,828 |
| 2020-05-01 | $97.03 | $98.27 | $96.00 | $97.89 | $95.12 | 772,124 |
| 2020-04-30 | $101.82 | $101.82 | $98.55 | $98.81 | $96.02 | 1,062,644 |
| 2020-04-29 | $104.14 | $104.63 | $102.83 | $102.96 | $100.05 | 1,066,774 |
| 2020-04-28 | $103.82 | $104.42 | $102.06 | $102.32 | $99.43 | 874,853 |
| 2020-04-27 | $102.79 | $103.88 | $100.57 | $102.80 | $99.90 | 831,096 |
| 2020-04-24 | $99.52 | $102.34 | $98.02 | $101.95 | $99.07 | 1,585,764 |
| 2020-04-23 | $98.15 | $100.46 | $97.55 | $98.86 | $96.07 | 1,460,942 |
| 2020-04-22 | $96.54 | $98.63 | $95.30 | $97.61 | $94.85 | 915,801 |
| 2020-04-21 | $96.18 | $96.87 | $93.80 | $94.56 | $91.89 | 764,534 |
| 2020-04-20 | $98.69 | $101.09 | $97.53 | $98.60 | $95.81 | 1,000,747 |
| 2020-04-17 | $94.85 | $99.36 | $94.26 | $99.28 | $96.47 | 1,538,214 |
| 2020-04-16 | $92.85 | $93.25 | $89.63 | $92.85 | $90.23 | 1,423,942 |
| 2020-04-15 | $93.01 | $93.87 | $90.96 | $92.71 | $90.09 | 1,068,501 |
| 2020-04-14 | $93.80 | $95.77 | $92.62 | $95.57 | $92.87 | 1,597,126 |
| 2020-04-13 | $94.67 | $94.72 | $90.97 | $92.08 | $89.48 | 1,128,000 |
| 2020-04-09 | $96.22 | $98.23 | $94.75 | $95.46 | $92.76 | 1,083,802 |
| 2020-04-08 | $93.11 | $96.20 | $92.65 | $95.44 | $92.74 | 979,270 |
| 2020-04-07 | $99.19 | $99.87 | $92.57 | $92.60 | $89.98 | 1,164,568 |
| 2020-04-06 | $92.33 | $95.87 | $90.93 | $94.89 | $92.21 | 1,148,289 |
| 2020-04-03 | $88.00 | $88.81 | $86.08 | $87.94 | $85.45 | 1,876,516 |
| 2020-04-02 | $86.51 | $89.10 | $85.62 | $88.63 | $86.13 | 2,436,351 |
| 2020-04-01 | $88.10 | $89.59 | $86.02 | $87.15 | $84.69 | 1,054,317 |
| 2020-03-31 | $93.12 | $96.45 | $91.20 | $91.65 | $89.06 | 1,801,150 |
| 2020-03-30 | $93.52 | $94.83 | $90.63 | $93.43 | $90.79 | 1,346,115 |
| 2020-03-27 | $89.25 | $95.86 | $89.11 | $93.44 | $90.80 | 1,369,500 |
| 2020-03-26 | $87.36 | $92.94 | $87.02 | $92.56 | $89.94 | 1,194,172 |
| 2020-03-25 | $79.38 | $88.80 | $77.82 | $86.12 | $83.69 | 1,511,308 |
| 2020-03-24 | $75.36 | $78.96 | $73.86 | $78.46 | $76.24 | 1,107,054 |
| 2020-03-23 | $71.43 | $74.79 | $68.00 | $70.83 | $68.83 | 1,493,358 |
| 2020-03-20 | $77.18 | $77.64 | $71.13 | $72.51 | $70.46 | 1,684,310 |
| 2020-03-19 | $76.39 | $78.80 | $73.83 | $75.91 | $73.76 | 1,344,492 |
| 2020-03-18 | $75.21 | $80.21 | $68.50 | $77.76 | $75.56 | 1,866,112 |
| 2020-03-17 | $79.57 | $84.30 | $77.32 | $81.38 | $79.08 | 2,556,024 |
| 2020-03-16 | $78.80 | $86.66 | $76.31 | $78.00 | $75.80 | 2,061,662 |
| 2020-03-13 | $90.14 | $90.78 | $80.00 | $90.31 | $87.76 | 1,866,116 |
| 2020-03-12 | $90.87 | $94.93 | $85.41 | $85.80 | $83.06 | 1,761,900 |
| 2020-03-11 | $99.72 | $100.32 | $95.34 | $97.97 | $94.84 | 1,424,371 |
| 2020-03-10 | $100.41 | $102.84 | $94.91 | $102.79 | $99.51 | 1,469,261 |
| 2020-03-09 | $98.58 | $102.57 | $96.47 | $97.53 | $94.42 | 1,810,282 |
| 2020-03-06 | $103.74 | $106.37 | $101.70 | $105.68 | $102.31 | 1,250,693 |
| 2020-03-05 | $109.67 | $111.00 | $106.70 | $107.57 | $104.14 | 885,482 |
| 2020-03-04 | $111.15 | $112.80 | $108.42 | $112.33 | $108.75 | 1,021,380 |
| 2020-03-03 | $112.63 | $113.71 | $108.98 | $109.33 | $105.84 | 1,741,533 |
| 2020-03-02 | $104.28 | $110.07 | $102.93 | $110.06 | $106.55 | 1,437,618 |
| 2020-02-28 | $103.04 | $103.30 | $100.14 | $102.65 | $99.38 | 1,684,756 |
| 2020-02-27 | $108.68 | $108.97 | $105.03 | $105.11 | $101.76 | 1,760,310 |
| 2020-02-26 | $110.00 | $111.83 | $109.31 | $110.82 | $107.28 | 1,233,090 |
| 2020-02-25 | $113.93 | $114.47 | $109.00 | $109.15 | $105.67 | 1,290,954 |
| 2020-02-24 | $114.11 | $115.36 | $112.60 | $113.83 | $110.20 | 1,229,452 |
| 2020-02-21 | $118.79 | $118.95 | $115.51 | $117.22 | $113.48 | 1,136,028 |
| 2020-02-20 | $120.48 | $122.25 | $118.21 | $119.27 | $115.46 | 1,077,564 |
| 2020-02-19 | $124.00 | $124.35 | $119.71 | $120.33 | $116.49 | 1,593,192 |
| 2020-02-18 | $116.90 | $125.84 | $116.89 | $123.22 | $119.29 | 2,204,757 |
| 2020-02-14 | $113.65 | $113.75 | $112.34 | $112.81 | $109.21 | 1,150,872 |
| 2020-02-13 | $110.48 | $113.16 | $110.48 | $113.10 | $109.49 | 879,144 |
| 2020-02-12 | $112.12 | $112.32 | $110.09 | $111.00 | $107.46 | 1,075,171 |
| 2020-02-11 | $111.03 | $112.41 | $110.96 | $112.14 | $108.56 | 715,022 |
| 2020-02-10 | $110.02 | $111.04 | $109.85 | $110.60 | $107.07 | 805,236 |
| 2020-02-07 | $109.47 | $110.96 | $109.11 | $110.11 | $106.60 | 985,213 |
| 2020-02-06 | $113.20 | $113.20 | $109.72 | $109.96 | $106.45 | 1,168,191 |
| 2020-02-05 | $105.54 | $106.75 | $104.92 | $106.63 | $103.23 | 822,095 |
| 2020-02-04 | $103.19 | $106.25 | $103.19 | $105.31 | $101.95 | 914,777 |
| 2020-02-03 | $101.67 | $103.29 | $101.23 | $102.46 | $99.19 | 928,418 |
| 2020-01-31 | $102.57 | $102.74 | $100.38 | $100.47 | $97.26 | 900,333 |
| 2020-01-30 | $101.27 | $102.70 | $100.53 | $102.58 | $99.31 | 531,368 |
| 2020-01-29 | $102.65 | $102.87 | $101.68 | $101.83 | $98.58 | 546,888 |
| 2020-01-28 | $101.27 | $102.81 | $100.96 | $102.31 | $99.05 | 511,652 |
| 2020-01-27 | $100.15 | $101.37 | $99.30 | $100.77 | $97.56 | 604,092 |
| 2020-01-24 | $102.79 | $102.95 | $101.18 | $101.62 | $98.38 | 625,313 |
| 2020-01-23 | $102.55 | $102.83 | $101.57 | $102.63 | $99.36 | 791,030 |
| 2020-01-22 | $104.01 | $104.36 | $102.15 | $102.47 | $99.20 | 932,566 |
| 2020-01-21 | $102.93 | $103.69 | $102.85 | $103.27 | $99.98 | 631,285 |
| 2020-01-17 | $102.41 | $103.47 | $102.11 | $103.39 | $100.09 | 683,105 |
| 2020-01-16 | $102.61 | $102.68 | $101.56 | $102.29 | $99.03 | 592,690 |
| 2020-01-15 | $101.12 | $102.42 | $100.76 | $102.14 | $98.88 | 898,756 |
| 2020-01-14 | $101.45 | $101.57 | $100.73 | $100.79 | $97.57 | 604,538 |
| 2020-01-13 | $101.41 | $101.82 | $100.83 | $101.15 | $97.92 | 869,628 |
| 2020-01-10 | $101.47 | $101.63 | $100.93 | $101.02 | $97.80 | 533,764 |
| 2020-01-09 | $99.85 | $101.46 | $99.75 | $101.08 | $97.86 | 762,654 |
| 2020-01-08 | $99.99 | $101.08 | $99.81 | $99.87 | $96.68 | 1,058,416 |
| 2020-01-07 | $99.91 | $100.77 | $99.70 | $99.99 | $96.80 | 487,731 |
| 2020-01-06 | $99.00 | $100.44 | $98.68 | $100.36 | $97.16 | 799,497 |
| 2020-01-03 | $97.54 | $99.87 | $97.41 | $99.48 | $96.31 | 1,031,028 |
| 2020-01-02 | $98.44 | $98.64 | $97.82 | $98.62 | $95.47 | 793,566 |
| 2019-12-31 | $97.71 | $98.71 | $97.57 | $97.89 | $94.77 | 625,601 |
| 2019-12-30 | $98.13 | $98.22 | $97.13 | $98.07 | $94.94 | 608,646 |
| 2019-12-27 | $98.71 | $98.72 | $97.57 | $98.23 | $95.10 | 595,897 |
| 2019-12-26 | $97.95 | $98.76 | $97.95 | $98.53 | $95.39 | 509,683 |
| 2019-12-24 | $97.57 | $98.34 | $97.57 | $98.03 | $94.90 | 249,538 |
| 2019-12-23 | $98.39 | $98.66 | $97.23 | $97.82 | $94.70 | 731,419 |
| 2019-12-20 | $97.24 | $98.03 | $96.27 | $98.01 | $94.88 | 2,214,977 |
| 2019-12-19 | $95.44 | $96.55 | $94.36 | $96.28 | $93.21 | 1,337,516 |
| 2019-12-18 | $93.46 | $96.10 | $93.36 | $95.68 | $92.63 | 1,944,615 |
| 2019-12-17 | $91.62 | $92.04 | $90.99 | $91.53 | $88.61 | 586,625 |
| 2019-12-16 | $92.44 | $92.50 | $91.40 | $91.64 | $88.72 | 1,403,344 |
| 2019-12-13 | $90.60 | $92.04 | $90.03 | $91.84 | $88.91 | 573,750 |
| 2019-12-12 | $91.90 | $91.90 | $90.42 | $91.19 | $87.96 | 1,217,984 |
| 2019-12-11 | $91.11 | $92.13 | $89.12 | $92.08 | $88.81 | 1,393,596 |
| 2019-12-10 | $90.22 | $90.49 | $89.50 | $89.64 | $86.46 | 471,177 |
| 2019-12-09 | $90.59 | $91.07 | $90.08 | $90.10 | $86.90 | 934,147 |
| 2019-12-06 | $90.47 | $90.85 | $89.33 | $90.68 | $87.46 | 733,831 |
| 2019-12-05 | $89.92 | $90.17 | $89.41 | $89.95 | $86.76 | 523,072 |
| 2019-12-04 | $89.79 | $90.76 | $89.12 | $89.74 | $86.56 | 824,889 |
| 2019-12-03 | $88.72 | $89.81 | $88.39 | $89.66 | $86.48 | 1,136,372 |
| 2019-12-02 | $90.64 | $90.73 | $88.81 | $89.85 | $86.66 | 764,055 |
| 2019-11-29 | $90.93 | $91.19 | $90.38 | $90.84 | $87.62 | 278,810 |
| 2019-11-27 | $90.98 | $91.05 | $90.25 | $90.98 | $87.75 | 529,800 |
| 2019-11-26 | $90.02 | $90.76 | $90.00 | $90.71 | $87.49 | 922,385 |
| 2019-11-25 | $88.68 | $90.11 | $88.58 | $90.03 | $86.84 | 1,044,684 |
| 2019-11-22 | $90.08 | $90.35 | $87.92 | $88.50 | $85.36 | 1,134,532 |
| 2019-11-21 | $91.56 | $91.99 | $90.02 | $90.05 | $86.86 | 716,173 |
| 2019-11-20 | $91.36 | $91.87 | $90.76 | $91.66 | $88.41 | 687,489 |
| 2019-11-19 | $91.75 | $92.42 | $91.61 | $91.71 | $88.46 | 999,153 |
| 2019-11-18 | $90.56 | $92.42 | $90.56 | $91.39 | $88.15 | 846,654 |
| 2019-11-15 | $90.86 | $91.46 | $90.42 | $91.03 | $87.80 | 814,953 |
| 2019-11-14 | $89.62 | $90.48 | $89.28 | $90.44 | $87.23 | 492,845 |
| 2019-11-13 | $88.93 | $90.19 | $88.60 | $89.49 | $86.32 | 884,324 |
| 2019-11-12 | $87.49 | $89.08 | $87.49 | $89.01 | $85.85 | 954,562 |
| 2019-11-11 | $86.40 | $88.00 | $86.40 | $87.67 | $84.56 | 1,131,548 |
| 2019-11-08 | $85.77 | $87.20 | $85.71 | $87.20 | $84.11 | 962,053 |
| 2019-11-07 | $85.67 | $86.31 | $85.28 | $86.00 | $82.95 | 940,519 |
| 2019-11-06 | $83.11 | $85.30 | $82.68 | $85.13 | $82.11 | 1,302,574 |
| 2019-11-05 | $85.85 | $86.23 | $82.76 | $83.18 | $80.23 | 1,398,980 |
| 2019-11-04 | $85.49 | $86.00 | $84.97 | $85.78 | $82.74 | 1,235,436 |
| 2019-11-01 | $86.24 | $87.07 | $85.22 | $85.33 | $82.30 | 936,112 |
| 2019-10-31 | $86.82 | $87.95 | $86.12 | $86.23 | $83.17 | 1,187,442 |
| 2019-10-30 | $86.91 | $87.32 | $86.31 | $86.69 | $83.61 | 1,195,769 |
| 2019-10-29 | $83.60 | $86.75 | $82.71 | $86.39 | $83.33 | 3,096,477 |
| 2019-10-28 | $80.42 | $81.02 | $80.22 | $80.81 | $77.94 | 1,148,637 |
| 2019-10-25 | $79.78 | $80.31 | $79.35 | $79.98 | $77.14 | 769,927 |
| 2019-10-24 | $79.42 | $80.08 | $78.80 | $80.04 | $77.20 | 716,278 |
| 2019-10-23 | $79.10 | $80.14 | $78.99 | $79.24 | $76.43 | 807,987 |
| 2019-10-22 | $80.88 | $81.11 | $79.08 | $79.29 | $76.48 | 1,056,473 |
| 2019-10-21 | $81.75 | $81.75 | $80.60 | $80.84 | $77.97 | 1,239,009 |
| 2019-10-18 | $81.53 | $81.80 | $80.91 | $81.62 | $78.72 | 1,268,186 |
| 2019-10-17 | $81.64 | $81.90 | $80.90 | $81.71 | $78.81 | 1,230,991 |
| 2019-10-16 | $81.76 | $82.29 | $81.08 | $81.34 | $78.45 | 1,364,370 |
| 2019-10-15 | $82.60 | $83.56 | $82.21 | $82.23 | $79.31 | 1,323,019 |
| 2019-10-14 | $83.47 | $83.63 | $82.27 | $82.46 | $79.53 | 710,718 |
| 2019-10-11 | $83.71 | $84.28 | $83.12 | $83.16 | $80.21 | 1,066,236 |
| 2019-10-10 | $82.77 | $83.68 | $82.75 | $83.05 | $80.10 | 1,384,810 |
| 2019-10-09 | $82.46 | $82.85 | $81.72 | $82.70 | $79.77 | 1,016,280 |
| 2019-10-08 | $83.14 | $83.14 | $81.83 | $81.84 | $78.94 | 1,111,880 |
| 2019-10-07 | $83.63 | $84.48 | $83.47 | $83.80 | $80.83 | 1,078,875 |
| 2019-10-04 | $83.45 | $83.82 | $82.75 | $83.63 | $80.66 | 2,934,667 |
| 2019-10-03 | $83.02 | $83.45 | $82.12 | $83.00 | $80.06 | 690,908 |
| 2019-10-02 | $84.00 | $84.08 | $82.11 | $82.96 | $80.02 | 1,225,219 |
| 2019-10-01 | $86.12 | $86.36 | $84.50 | $84.78 | $81.77 | 680,263 |
| 2019-09-30 | $85.02 | $86.32 | $84.98 | $85.88 | $82.83 | 903,208 |
| 2019-09-27 | $87.52 | $87.52 | $84.33 | $85.02 | $82.00 | 875,061 |
| 2019-09-26 | $87.11 | $87.44 | $86.23 | $87.13 | $84.04 | 758,504 |
| 2019-09-25 | $86.17 | $87.20 | $85.46 | $87.04 | $83.95 | 1,114,127 |
| 2019-09-24 | $86.31 | $86.96 | $85.33 | $86.01 | $82.96 | 1,177,965 |
| 2019-09-23 | $85.98 | $86.29 | $85.00 | $85.69 | $82.65 | 1,228,284 |
| 2019-09-20 | $87.74 | $88.12 | $86.24 | $86.33 | $83.27 | 3,721,729 |
| 2019-09-19 | $87.80 | $88.25 | $87.19 | $87.37 | $84.27 | 937,416 |
| 2019-09-18 | $86.57 | $87.65 | $86.40 | $87.60 | $84.49 | 727,722 |
| 2019-09-17 | $86.47 | $87.01 | $86.05 | $86.70 | $83.62 | 1,001,600 |
| 2019-09-16 | $85.53 | $86.64 | $85.32 | $86.30 | $83.24 | 844,320 |
| 2019-09-13 | $86.27 | $86.79 | $85.63 | $85.82 | $82.78 | 1,021,138 |
| 2019-09-12 | $85.89 | $87.05 | $85.59 | $86.35 | $82.96 | 1,120,520 |
| 2019-09-11 | $83.90 | $85.24 | $83.33 | $85.24 | $81.89 | 1,282,928 |
| 2019-09-10 | $84.63 | $84.63 | $83.30 | $83.99 | $80.69 | 1,719,110 |
| 2019-09-09 | $87.78 | $88.03 | $84.16 | $84.92 | $81.58 | 1,688,111 |
| 2019-09-06 | $88.99 | $89.00 | $87.46 | $87.62 | $84.18 | 962,352 |
| 2019-09-05 | $88.58 | $88.98 | $88.03 | $88.82 | $85.33 | 1,249,872 |
| 2019-09-04 | $87.12 | $87.86 | $87.02 | $87.62 | $84.18 | 687,797 |
| 2019-09-03 | $86.81 | $87.23 | $85.99 | $86.35 | $82.96 | 1,636,588 |
| 2019-08-30 | $87.83 | $88.29 | $86.89 | $87.36 | $83.93 | 1,158,473 |
| 2019-08-29 | $86.31 | $87.53 | $86.31 | $87.20 | $83.77 | 1,218,454 |
| 2019-08-28 | $84.57 | $85.93 | $84.14 | $85.72 | $82.35 | 1,581,026 |
| 2019-08-27 | $84.87 | $85.16 | $84.14 | $85.03 | $81.69 | 1,454,660 |
| 2019-08-26 | $83.84 | $84.33 | $83.22 | $84.30 | $80.99 | 1,498,431 |
| 2019-08-23 | $85.17 | $85.85 | $83.07 | $83.41 | $80.13 | 1,341,151 |
| 2019-08-22 | $85.86 | $85.86 | $84.61 | $85.56 | $82.20 | 1,094,391 |
| 2019-08-21 | $85.47 | $85.54 | $84.88 | $85.54 | $82.18 | 815,611 |
| 2019-08-20 | $85.13 | $85.56 | $84.40 | $84.47 | $81.15 | 1,339,247 |
| 2019-08-19 | $85.00 | $85.62 | $82.41 | $85.08 | $81.74 | 1,540,702 |
| 2019-08-16 | $83.56 | $84.14 | $83.49 | $83.82 | $80.53 | 1,361,349 |
| 2019-08-15 | $83.00 | $83.45 | $82.41 | $82.91 | $79.65 | 1,013,481 |
| 2019-08-14 | $83.42 | $84.05 | $82.33 | $82.82 | $79.57 | 1,726,010 |
| 2019-08-13 | $82.84 | $84.50 | $82.74 | $84.27 | $80.96 | 1,750,215 |
| 2019-08-12 | $83.20 | $84.40 | $82.59 | $83.05 | $79.79 | 1,086,500 |
| 2019-08-09 | $83.06 | $83.70 | $82.03 | $83.06 | $79.80 | 1,565,507 |
| 2019-08-08 | $81.28 | $84.05 | $81.20 | $83.90 | $80.60 | 34,119,311 |
| 2019-08-07 | $79.50 | $81.18 | $78.56 | $80.57 | $77.41 | 2,046,611 |
| 2019-08-06 | $79.49 | $80.26 | $78.48 | $80.04 | $76.90 | 1,938,132 |
| 2019-08-05 | $80.62 | $81.02 | $78.34 | $78.98 | $75.88 | 2,005,802 |
| 2019-08-02 | $81.60 | $82.27 | $80.04 | $81.86 | $78.64 | 3,358,151 |
| 2019-08-01 | $82.48 | $85.47 | $82.40 | $83.41 | $80.13 | 1,446,019 |
| 2019-07-31 | $84.39 | $84.76 | $81.16 | $82.10 | $78.88 | 1,715,858 |
| 2019-07-30 | $80.66 | $84.97 | $80.00 | $84.38 | $81.07 | 1,467,614 |
| 2019-07-29 | $82.57 | $84.32 | $82.23 | $83.32 | $80.05 | 1,157,799 |
| 2019-07-26 | $81.24 | $82.49 | $81.24 | $82.43 | $79.19 | 951,707 |
| 2019-07-25 | $81.71 | $81.71 | $81.06 | $81.15 | $77.96 | 940,138 |
| 2019-07-24 | $80.65 | $81.82 | $80.54 | $81.60 | $78.39 | 752,066 |
| 2019-07-23 | $80.12 | $80.86 | $79.58 | $80.83 | $77.66 | 690,552 |
| 2019-07-22 | $79.85 | $80.20 | $79.51 | $79.58 | $76.45 | 737,140 |
| 2019-07-19 | $81.36 | $81.57 | $79.55 | $79.59 | $76.46 | 959,714 |
| 2019-07-18 | $80.67 | $81.26 | $80.16 | $80.96 | $77.78 | 798,248 |
| 2019-07-17 | $82.11 | $82.32 | $80.73 | $80.77 | $77.60 | 615,433 |
| 2019-07-16 | $82.23 | $82.66 | $81.75 | $82.04 | $78.82 | 634,586 |
| 2019-07-15 | $82.75 | $82.75 | $82.05 | $82.34 | $79.11 | 438,198 |
| 2019-07-12 | $82.13 | $82.46 | $81.52 | $82.43 | $79.19 | 686,694 |
| 2019-07-11 | $81.64 | $82.00 | $80.94 | $81.94 | $78.72 | 756,702 |
| 2019-07-10 | $81.96 | $82.50 | $81.06 | $81.50 | $78.30 | 849,336 |
| 2019-07-09 | $80.38 | $81.65 | $80.06 | $81.52 | $78.32 | 809,307 |
| 2019-07-08 | $81.83 | $81.83 | $81.04 | $81.41 | $78.21 | 542,041 |
| 2019-07-05 | $81.02 | $82.02 | $80.57 | $82.02 | $78.80 | 598,046 |
| 2019-07-03 | $80.44 | $81.48 | $80.16 | $81.40 | $78.20 | 428,227 |
| 2019-07-02 | $80.10 | $80.40 | $79.73 | $80.14 | $76.99 | 587,071 |
| 2019-07-01 | $80.63 | $80.86 | $79.46 | $80.17 | $77.02 | 972,083 |
| 2019-06-28 | $79.55 | $80.13 | $79.27 | $79.85 | $76.71 | 1,897,339 |
| 2019-06-27 | $78.81 | $79.70 | $78.73 | $79.39 | $76.27 | 810,570 |
| 2019-06-26 | $79.37 | $79.53 | $78.35 | $78.51 | $75.43 | 1,192,252 |
| 2019-06-25 | $79.24 | $79.51 | $78.91 | $79.13 | $76.02 | 1,065,252 |
| 2019-06-24 | $78.98 | $79.57 | $78.73 | $78.96 | $75.86 | 1,159,706 |
| 2019-06-21 | $79.13 | $79.66 | $78.47 | $78.92 | $75.82 | 1,802,060 |
| 2019-06-20 | $79.29 | $79.74 | $78.82 | $79.66 | $76.53 | 980,969 |
| 2019-06-19 | $78.59 | $78.87 | $78.00 | $78.63 | $75.54 | 1,316,534 |
| 2019-06-18 | $78.55 | $79.31 | $78.20 | $78.63 | $75.54 | 1,134,458 |
| 2019-06-17 | $78.80 | $79.29 | $77.98 | $78.25 | $75.18 | 1,304,168 |
| 2019-06-14 | $78.24 | $79.02 | $77.78 | $78.84 | $75.74 | 1,068,624 |
| 2019-06-13 | $79.35 | $79.44 | $77.86 | $78.42 | $75.34 | 887,256 |
| 2019-06-12 | $78.40 | $79.25 | $78.04 | $79.25 | $75.83 | 861,324 |
| 2019-06-11 | $79.54 | $79.74 | $78.20 | $78.33 | $74.95 | 1,234,861 |
| 2019-06-10 | $79.80 | $80.00 | $78.98 | $79.17 | $75.75 | 1,232,778 |
| 2019-06-07 | $79.00 | $79.67 | $78.72 | $79.42 | $75.99 | 772,117 |
| 2019-06-06 | $77.92 | $78.80 | $77.76 | $78.70 | $75.30 | 1,114,688 |
| 2019-06-05 | $78.47 | $78.96 | $77.82 | $78.12 | $74.75 | 1,057,060 |
| 2019-06-04 | $76.58 | $78.09 | $76.29 | $78.00 | $74.63 | 1,873,847 |
| 2019-06-03 | $75.33 | $76.28 | $75.00 | $75.92 | $72.64 | 1,721,653 |
| 2019-05-31 | $74.14 | $75.50 | $73.95 | $75.33 | $72.08 | 1,403,647 |
| 2019-05-30 | $74.93 | $75.23 | $74.25 | $74.83 | $71.60 | 1,571,065 |
| 2019-05-29 | $74.85 | $75.30 | $74.26 | $74.80 | $71.57 | 1,798,479 |
| 2019-05-28 | $76.08 | $76.82 | $74.79 | $74.98 | $71.74 | 1,552,469 |
| 2019-05-24 | $76.74 | $76.87 | $76.20 | $76.27 | $72.98 | 893,419 |
| 2019-05-23 | $76.45 | $76.59 | $75.66 | $76.13 | $72.84 | 1,290,012 |
| 2019-05-22 | $76.21 | $77.35 | $76.01 | $76.97 | $73.65 | 1,342,232 |
| 2019-05-21 | $75.84 | $76.79 | $75.58 | $76.73 | $73.42 | 1,271,603 |
| 2019-05-20 | $75.44 | $76.42 | $75.12 | $75.27 | $72.02 | 1,009,680 |
| 2019-05-17 | $75.71 | $76.75 | $75.60 | $75.99 | $72.71 | 739,588 |
| 2019-05-16 | $75.53 | $76.34 | $75.07 | $76.29 | $73.00 | 942,290 |
| 2019-05-15 | $74.35 | $75.47 | $74.06 | $75.05 | $71.81 | 992,274 |
| 2019-05-14 | $73.90 | $74.80 | $73.05 | $74.30 | $71.09 | 925,442 |
| 2019-05-13 | $74.21 | $74.52 | $73.32 | $73.77 | $70.58 | 773,661 |
| 2019-05-10 | $74.62 | $75.80 | $74.25 | $75.48 | $72.22 | 638,708 |
| 2019-05-09 | $73.67 | $75.14 | $73.42 | $75.02 | $71.78 | 984,050 |
| 2019-05-08 | $73.44 | $74.55 | $73.19 | $74.17 | $70.97 | 1,113,438 |
| 2019-05-07 | $73.61 | $74.19 | $73.15 | $73.53 | $70.35 | 1,473,406 |
| 2019-05-06 | $73.21 | $74.31 | $73.07 | $74.11 | $70.91 | 1,531,994 |
| 2019-05-03 | $73.14 | $74.63 | $72.84 | $74.45 | $71.23 | 903,907 |
| 2019-05-02 | $72.67 | $73.64 | $72.29 | $73.14 | $69.98 | 1,365,457 |
| 2019-05-01 | $74.11 | $74.36 | $72.85 | $72.85 | $69.70 | 1,378,737 |
| 2019-04-30 | $67.65 | $73.69 | $67.60 | $73.48 | $70.31 | 3,289,314 |
| 2019-04-29 | $66.84 | $67.25 | $66.60 | $66.87 | $63.98 | 1,536,954 |
| 2019-04-26 | $66.41 | $66.78 | $66.39 | $66.55 | $63.68 | 718,026 |
| 2019-04-25 | $66.69 | $66.94 | $66.16 | $66.39 | $63.52 | 904,516 |
| 2019-04-24 | $66.60 | $66.96 | $66.49 | $66.53 | $63.66 | 565,354 |
| 2019-04-23 | $65.64 | $67.20 | $65.49 | $66.51 | $63.64 | 815,451 |
| 2019-04-22 | $65.00 | $65.63 | $64.85 | $65.40 | $62.58 | 879,641 |
| 2019-04-18 | $65.32 | $65.64 | $64.87 | $65.25 | $62.43 | 1,267,527 |
| 2019-04-17 | $65.21 | $65.42 | $64.76 | $65.10 | $62.29 | 883,557 |
| 2019-04-16 | $65.10 | $65.24 | $64.69 | $65.13 | $62.32 | 413,072 |
| 2019-04-15 | $65.34 | $65.55 | $64.74 | $64.96 | $62.15 | 641,392 |
| 2019-04-12 | $65.39 | $65.50 | $64.83 | $65.34 | $62.52 | 791,657 |
| 2019-04-11 | $64.84 | $65.48 | $64.67 | $65.25 | $62.43 | 659,088 |
| 2019-04-10 | $64.00 | $64.76 | $63.63 | $64.62 | $61.83 | 675,366 |
| 2019-04-09 | $64.51 | $64.78 | $63.76 | $64.00 | $61.24 | 551,078 |
| 2019-04-08 | $64.38 | $64.84 | $63.87 | $64.80 | $62.00 | 477,280 |
| 2019-04-05 | $64.24 | $64.71 | $63.98 | $64.60 | $61.81 | 740,444 |
| 2019-04-04 | $63.81 | $64.21 | $63.63 | $63.98 | $61.22 | 789,506 |
| 2019-04-03 | $64.08 | $64.33 | $63.47 | $63.68 | $60.93 | 1,106,028 |
| 2019-04-02 | $64.85 | $64.96 | $63.59 | $63.64 | $60.89 | 993,784 |
| 2019-04-01 | $64.50 | $64.96 | $64.16 | $64.89 | $62.09 | 929,054 |
| 2019-03-29 | $64.05 | $64.47 | $63.78 | $64.09 | $61.32 | 779,795 |
| 2019-03-28 | $63.49 | $63.88 | $63.18 | $63.73 | $60.98 | 415,234 |
| 2019-03-27 | $63.45 | $63.86 | $62.88 | $63.27 | $60.54 | 1,564,761 |
| 2019-03-26 | $62.72 | $63.67 | $62.65 | $63.37 | $60.63 | 848,813 |
| 2019-03-25 | $62.73 | $63.17 | $62.34 | $62.63 | $59.93 | 714,041 |
| 2019-03-22 | $63.50 | $63.71 | $62.14 | $62.99 | $60.27 | 1,012,235 |
| 2019-03-21 | $62.77 | $64.09 | $62.68 | $63.75 | $61.00 | 418,593 |
| 2019-03-20 | $63.22 | $63.77 | $62.75 | $63.26 | $60.53 | 753,519 |
| 2019-03-19 | $63.66 | $63.80 | $63.18 | $63.30 | $60.57 | 454,851 |
| 2019-03-18 | $63.03 | $63.58 | $62.88 | $63.49 | $60.75 | 833,802 |
| 2019-03-15 | $62.75 | $63.19 | $62.63 | $62.83 | $60.12 | 1,465,463 |
| 2019-03-14 | $63.15 | $63.33 | $62.70 | $62.74 | $60.03 | 653,135 |
| 2019-03-13 | $63.56 | $63.57 | $62.78 | $63.35 | $60.31 | 1,149,374 |
| 2019-03-12 | $63.18 | $63.45 | $62.95 | $63.03 | $60.00 | 488,059 |
| 2019-03-11 | $62.63 | $63.35 | $62.54 | $63.18 | $60.14 | 717,355 |
| 2019-03-08 | $61.84 | $62.50 | $61.74 | $62.44 | $59.44 | 922,910 |
| 2019-03-07 | $62.80 | $62.88 | $61.83 | $62.43 | $59.43 | 966,832 |
| 2019-03-06 | $63.46 | $63.60 | $62.91 | $63.03 | $60.00 | 1,088,507 |
| 2019-03-05 | $63.98 | $64.18 | $63.42 | $63.58 | $60.53 | 857,603 |
| 2019-03-04 | $65.00 | $65.27 | $63.55 | $64.10 | $61.02 | 1,192,197 |
| 2019-03-01 | $64.93 | $65.24 | $64.23 | $64.98 | $61.86 | 1,047,926 |
| 2019-02-28 | $63.93 | $64.71 | $63.80 | $64.59 | $61.49 | 1,075,979 |
| 2019-02-27 | $63.51 | $64.18 | $63.24 | $63.92 | $60.85 | 970,366 |
| 2019-02-26 | $64.65 | $64.86 | $63.53 | $63.55 | $60.50 | 896,795 |
| 2019-02-25 | $64.90 | $65.20 | $64.55 | $64.66 | $61.55 | 1,009,813 |
| 2019-02-22 | $63.41 | $64.60 | $62.89 | $64.49 | $61.39 | 1,255,125 |
| 2019-02-21 | $61.82 | $63.68 | $61.68 | $62.95 | $59.93 | 1,962,452 |
| 2019-02-20 | $62.10 | $62.28 | $60.70 | $61.68 | $58.72 | 1,579,174 |
| 2019-02-19 | $61.90 | $62.81 | $59.73 | $62.31 | $59.32 | 2,484,182 |
| 2019-02-15 | $62.75 | $63.64 | $62.60 | $63.37 | $60.33 | 1,653,612 |
| 2019-02-14 | $62.22 | $62.63 | $61.70 | $62.33 | $59.34 | 844,780 |
| 2019-02-13 | $62.28 | $62.61 | $62.01 | $62.22 | $59.23 | 1,230,481 |
| 2019-02-12 | $62.30 | $62.30 | $61.75 | $62.02 | $59.04 | 1,073,334 |
| 2019-02-11 | $62.27 | $62.45 | $61.78 | $61.94 | $58.96 | 1,179,714 |
| 2019-02-08 | $62.18 | $63.03 | $61.78 | $62.08 | $59.10 | 1,077,506 |
| 2019-02-07 | $61.21 | $62.84 | $60.87 | $62.72 | $59.71 | 1,020,362 |
| 2019-02-06 | $61.15 | $61.76 | $60.89 | $61.46 | $58.51 | 1,315,981 |
| 2019-02-05 | $60.76 | $61.39 | $60.65 | $61.28 | $58.34 | 872,812 |
| 2019-02-04 | $59.16 | $60.73 | $59.16 | $60.72 | $57.80 | 1,165,142 |
| 2019-02-01 | $58.20 | $59.28 | $57.87 | $59.14 | $56.30 | 972,150 |
| 2019-01-31 | $58.03 | $58.53 | $57.75 | $58.00 | $55.21 | 1,161,756 |
| 2019-01-30 | $57.85 | $58.69 | $57.33 | $58.19 | $55.39 | 604,931 |
| 2019-01-29 | $57.17 | $57.77 | $57.15 | $57.51 | $54.75 | 599,857 |
| 2019-01-28 | $56.65 | $57.42 | $56.62 | $57.09 | $54.35 | 406,343 |
| 2019-01-25 | $56.63 | $57.43 | $56.52 | $57.05 | $54.31 | 497,237 |
| 2019-01-24 | $56.25 | $56.78 | $56.08 | $56.37 | $53.66 | 405,451 |
| 2019-01-23 | $56.41 | $56.65 | $55.61 | $56.15 | $53.45 | 547,891 |
| 2019-01-22 | $56.51 | $56.80 | $55.72 | $56.12 | $53.42 | 546,066 |
| 2019-01-18 | $56.69 | $57.28 | $56.31 | $56.88 | $54.15 | 1,011,177 |
| 2019-01-17 | $55.27 | $56.60 | $54.99 | $56.08 | $53.39 | 739,585 |
| 2019-01-16 | $55.60 | $56.20 | $55.10 | $55.28 | $52.62 | 613,450 |
| 2019-01-15 | $55.33 | $55.66 | $55.07 | $55.39 | $52.73 | 452,968 |
| 2019-01-14 | $54.99 | $55.75 | $54.78 | $55.33 | $52.67 | 820,220 |
| 2019-01-11 | $54.58 | $55.54 | $54.30 | $55.42 | $52.76 | 510,021 |
| 2019-01-10 | $54.40 | $54.92 | $54.08 | $54.91 | $52.27 | 406,444 |
| 2019-01-09 | $54.24 | $54.95 | $53.40 | $54.57 | $51.95 | 935,757 |
| 2019-01-08 | $54.04 | $54.37 | $53.30 | $53.91 | $51.32 | 577,571 |
| 2019-01-07 | $53.52 | $53.79 | $52.95 | $53.50 | $50.93 | 1,376,759 |
| 2019-01-04 | $52.17 | $53.88 | $52.17 | $53.38 | $50.82 | 1,456,100 |
| 2019-01-03 | $51.50 | $51.78 | $50.66 | $51.33 | $48.86 | 1,005,841 |
| 2019-01-02 | $51.97 | $52.70 | $51.29 | $52.05 | $49.55 | 583,916 |
| 2018-12-31 | $52.70 | $52.97 | $51.78 | $52.72 | $50.19 | 776,850 |
| 2018-12-28 | $52.65 | $53.07 | $51.85 | $52.40 | $49.88 | 868,195 |
| 2018-12-27 | $51.69 | $52.57 | $50.97 | $52.56 | $50.04 | 1,510,070 |
| 2018-12-26 | $50.90 | $52.44 | $50.33 | $52.39 | $49.87 | 762,825 |
| 2018-12-24 | $50.87 | $51.41 | $50.38 | $50.54 | $48.11 | 656,728 |
| 2018-12-21 | $53.57 | $53.98 | $50.85 | $51.41 | $48.94 | 3,625,599 |
| 2018-12-20 | $54.28 | $54.93 | $53.12 | $53.63 | $51.05 | 1,182,452 |
| 2018-12-19 | $55.44 | $55.99 | $54.13 | $54.49 | $51.87 | 860,733 |
| 2018-12-18 | $55.93 | $56.15 | $55.25 | $55.45 | $52.79 | 1,389,905 |
| 2018-12-17 | $56.75 | $57.25 | $55.26 | $55.51 | $52.84 | 1,203,348 |
| 2018-12-14 | $57.76 | $57.98 | $56.73 | $57.05 | $54.31 | 1,033,222 |
| 2018-12-13 | $59.66 | $59.71 | $58.29 | $58.44 | $55.32 | 710,674 |
| 2018-12-12 | $59.46 | $60.27 | $59.20 | $59.48 | $56.31 | 934,951 |
| 2018-12-11 | $60.24 | $60.45 | $58.13 | $58.58 | $55.45 | 716,942 |
| 2018-12-10 | $59.33 | $60.06 | $58.55 | $59.48 | $56.31 | 694,223 |
| 2018-12-07 | $59.95 | $60.34 | $58.56 | $58.87 | $55.73 | 638,112 |
| 2018-12-06 | $58.27 | $60.29 | $57.68 | $60.26 | $57.05 | 1,267,738 |
| 2018-12-04 | $62.45 | $62.47 | $58.79 | $58.95 | $55.81 | 1,450,741 |
| 2018-12-03 | $63.83 | $63.97 | $62.13 | $62.58 | $59.24 | 1,138,686 |
| 2018-11-30 | $62.09 | $63.03 | $62.02 | $63.00 | $59.64 | 1,831,422 |
| 2018-11-29 | $62.97 | $63.30 | $62.02 | $62.08 | $58.77 | 1,210,930 |
| 2018-11-28 | $63.12 | $63.45 | $62.39 | $63.22 | $59.85 | 1,211,877 |
| 2018-11-27 | $63.61 | $63.75 | $62.75 | $62.75 | $59.40 | 938,481 |
| 2018-11-26 | $63.39 | $63.97 | $62.87 | $63.80 | $60.40 | 1,403,235 |
| 2018-11-23 | $62.52 | $63.64 | $62.44 | $62.90 | $59.54 | 182,778 |
| 2018-11-21 | $62.61 | $63.76 | $62.42 | $63.04 | $59.68 | 667,210 |
| 2018-11-20 | $62.95 | $63.66 | $62.41 | $62.44 | $59.11 | 1,018,902 |
| 2018-11-19 | $64.43 | $64.50 | $63.48 | $63.91 | $60.50 | 1,027,182 |
| 2018-11-16 | $64.01 | $65.03 | $63.92 | $64.69 | $61.24 | 957,784 |
| 2018-11-15 | $63.00 | $64.59 | $63.00 | $64.35 | $60.92 | 982,845 |
| 2018-11-14 | $64.89 | $65.22 | $63.21 | $63.29 | $59.91 | 879,664 |
| 2018-11-13 | $64.66 | $64.92 | $64.15 | $64.46 | $61.02 | 817,550 |
| 2018-11-12 | $65.10 | $65.78 | $64.15 | $64.38 | $60.95 | 1,058,857 |
| 2018-11-09 | $65.61 | $66.17 | $65.17 | $65.23 | $61.75 | 739,319 |
| 2018-11-08 | $65.48 | $66.07 | $65.18 | $65.83 | $62.32 | 1,000,276 |
| 2018-11-07 | $64.23 | $65.73 | $63.82 | $65.65 | $62.15 | 900,424 |
| 2018-11-06 | $62.75 | $64.22 | $62.22 | $63.51 | $60.12 | 999,919 |
| 2018-11-05 | $62.51 | $63.05 | $61.94 | $62.57 | $59.23 | 985,856 |
| 2018-11-02 | $63.71 | $63.99 | $62.11 | $62.40 | $59.07 | 1,157,725 |
| 2018-11-01 | $65.00 | $65.23 | $63.21 | $63.36 | $59.98 | 1,442,341 |
| 2018-10-31 | $63.73 | $65.34 | $63.66 | $64.78 | $61.32 | 1,102,902 |
| 2018-10-30 | $61.86 | $63.18 | $61.71 | $63.12 | $59.75 | 899,690 |
| 2018-10-29 | $61.98 | $63.85 | $61.25 | $61.83 | $58.53 | 1,903,635 |
| 2018-10-26 | $60.22 | $61.60 | $59.42 | $61.23 | $57.96 | 1,421,097 |
| 2018-10-25 | $62.47 | $63.69 | $59.61 | $61.22 | $57.95 | 1,876,066 |
| 2018-10-24 | $66.30 | $66.34 | $62.61 | $62.61 | $59.27 | 1,591,987 |
| 2018-10-23 | $66.20 | $66.97 | $65.04 | $66.46 | $62.91 | 1,050,716 |
| 2018-10-22 | $67.62 | $68.02 | $66.85 | $67.14 | $63.56 | 1,223,550 |
| 2018-10-19 | $66.95 | $68.10 | $66.95 | $67.57 | $63.97 | 764,998 |
| 2018-10-18 | $67.60 | $67.95 | $66.50 | $66.71 | $63.15 | 1,057,150 |
| 2018-10-17 | $67.57 | $67.90 | $67.05 | $67.70 | $64.09 | 1,129,049 |
| 2018-10-16 | $66.38 | $67.69 | $65.78 | $67.63 | $64.02 | 557,441 |
| 2018-10-15 | $64.45 | $66.29 | $64.45 | $65.89 | $62.37 | 688,611 |
| 2018-10-12 | $65.90 | $65.90 | $63.96 | $65.08 | $61.61 | 866,119 |
| 2018-10-11 | $65.73 | $66.08 | $64.64 | $64.75 | $61.30 | 994,438 |
| 2018-10-10 | $66.87 | $67.33 | $66.00 | $66.03 | $62.51 | 1,314,137 |
| 2018-10-09 | $66.88 | $67.59 | $66.73 | $67.20 | $63.61 | 514,711 |
| 2018-10-08 | $67.39 | $67.50 | $66.65 | $67.19 | $63.61 | 347,372 |
| 2018-10-05 | $67.77 | $68.56 | $67.25 | $67.51 | $63.91 | 477,868 |
| 2018-10-04 | $67.53 | $67.78 | $67.09 | $67.70 | $64.09 | 476,896 |
| 2018-10-03 | $68.57 | $68.85 | $67.65 | $67.72 | $64.11 | 359,655 |
| 2018-10-02 | $67.86 | $68.63 | $67.59 | $68.53 | $64.87 | 563,377 |
| 2018-10-01 | $69.54 | $69.54 | $67.71 | $67.86 | $64.24 | 772,770 |
| 2018-09-28 | $68.34 | $69.30 | $68.19 | $69.16 | $65.47 | 1,153,592 |
| 2018-09-27 | $67.83 | $68.66 | $67.76 | $68.43 | $64.78 | 856,610 |
| 2018-09-26 | $68.92 | $69.47 | $67.85 | $67.94 | $64.32 | 793,125 |
| 2018-09-25 | $68.42 | $68.86 | $67.93 | $68.84 | $65.17 | 1,194,086 |
| 2018-09-24 | $69.49 | $69.77 | $67.83 | $68.00 | $64.37 | 1,264,068 |
| 2018-09-21 | $68.94 | $69.85 | $68.78 | $69.76 | $66.04 | 3,340,082 |
| 2018-09-20 | $68.65 | $68.96 | $67.74 | $68.75 | $65.08 | 1,558,683 |
| 2018-09-19 | $70.31 | $70.39 | $68.04 | $68.44 | $64.79 | 834,283 |
| 2018-09-18 | $70.52 | $70.90 | $70.02 | $70.24 | $66.49 | 686,872 |
| 2018-09-17 | $71.24 | $71.45 | $70.40 | $70.58 | $66.81 | 1,219,027 |
| 2018-09-14 | $70.69 | $71.34 | $70.57 | $71.17 | $67.37 | 1,216,878 |
| 2018-09-13 | $70.36 | $70.99 | $70.25 | $70.88 | $66.80 | 849,484 |
| 2018-09-12 | $70.15 | $70.58 | $69.91 | $70.21 | $66.17 | 763,779 |
| 2018-09-11 | $69.77 | $70.68 | $69.64 | $70.21 | $66.17 | 818,310 |
| 2018-09-10 | $70.28 | $70.54 | $69.48 | $70.00 | $65.97 | 825,642 |
| 2018-09-07 | $70.82 | $70.82 | $69.57 | $69.83 | $65.81 | 963,009 |
| 2018-09-06 | $70.64 | $71.16 | $70.26 | $70.95 | $66.86 | 478,931 |
| 2018-09-05 | $71.14 | $71.20 | $70.64 | $70.73 | $66.66 | 877,655 |
| 2018-09-04 | $70.80 | $71.35 | $70.29 | $71.23 | $67.13 | 925,066 |
| 2018-08-31 | $70.90 | $71.31 | $70.40 | $70.77 | $66.69 | 967,034 |
| 2018-08-30 | $70.92 | $71.28 | $70.72 | $71.01 | $66.92 | 641,614 |
| 2018-08-29 | $70.44 | $71.47 | $70.20 | $71.13 | $67.03 | 564,607 |
| 2018-08-28 | $71.10 | $71.10 | $70.29 | $70.40 | $66.35 | 525,649 |
| 2018-08-27 | $70.44 | $71.00 | $70.31 | $70.89 | $66.81 | 558,939 |
| 2018-08-24 | $69.56 | $70.42 | $69.11 | $70.20 | $66.16 | 1,037,781 |
| 2018-08-23 | $71.33 | $71.33 | $69.26 | $69.53 | $65.53 | 2,128,541 |
| 2018-08-22 | $71.65 | $72.04 | $71.27 | $71.35 | $67.24 | 887,284 |
| 2018-08-21 | $71.76 | $72.30 | $71.52 | $71.99 | $67.84 | 769,982 |
| 2018-08-20 | $71.79 | $72.17 | $71.39 | $71.52 | $67.40 | 766,446 |
| 2018-08-17 | $70.91 | $71.82 | $70.64 | $71.72 | $67.59 | 892,052 |
| 2018-08-16 | $71.09 | $71.35 | $70.71 | $70.80 | $66.72 | 651,662 |
| 2018-08-15 | $70.88 | $71.05 | $70.32 | $70.62 | $66.55 | 561,792 |
| 2018-08-14 | $70.50 | $71.50 | $70.48 | $71.06 | $66.97 | 546,793 |
| 2018-08-13 | $70.73 | $71.13 | $70.17 | $70.28 | $66.23 | 790,271 |
| 2018-08-10 | $70.34 | $70.78 | $70.01 | $70.55 | $66.49 | 433,435 |
| 2018-08-09 | $70.89 | $71.18 | $70.54 | $70.64 | $66.57 | 955,116 |
| 2018-08-08 | $69.95 | $71.09 | $69.47 | $70.93 | $66.85 | 784,942 |
| 2018-08-07 | $70.00 | $70.00 | $69.45 | $69.78 | $65.76 | 676,574 |
| 2018-08-06 | $69.61 | $70.17 | $69.20 | $69.68 | $65.67 | 750,103 |
| 2018-08-03 | $68.85 | $69.69 | $68.60 | $69.59 | $65.58 | 672,478 |
| 2018-08-02 | $67.94 | $69.35 | $67.72 | $69.20 | $65.21 | 800,304 |
| 2018-08-01 | $68.54 | $68.67 | $68.01 | $68.62 | $64.67 | 966,861 |
| 2018-07-31 | $67.83 | $68.60 | $67.35 | $68.42 | $64.48 | 1,047,476 |
| 2018-07-30 | $68.77 | $69.00 | $66.96 | $67.57 | $63.68 | 1,157,626 |
| 2018-07-27 | $68.61 | $68.66 | $67.73 | $68.47 | $64.53 | 1,177,688 |
| 2018-07-26 | $63.50 | $69.29 | $63.08 | $68.21 | $64.28 | 2,926,063 |
| 2018-07-25 | $63.16 | $63.92 | $62.92 | $63.75 | $60.08 | 1,128,603 |
| 2018-07-24 | $64.86 | $64.99 | $62.66 | $63.22 | $59.58 | 1,217,873 |
| 2018-07-23 | $64.25 | $64.78 | $63.61 | $64.53 | $60.81 | 978,382 |
| 2018-07-20 | $64.08 | $64.60 | $63.75 | $64.34 | $60.63 | 594,243 |
| 2018-07-19 | $63.30 | $64.40 | $63.30 | $64.05 | $60.36 | 843,320 |
| 2018-07-18 | $63.49 | $63.79 | $63.01 | $63.51 | $59.85 | 754,631 |
| 2018-07-17 | $62.04 | $63.81 | $62.00 | $63.58 | $59.92 | 1,373,693 |
| 2018-07-16 | $62.57 | $62.90 | $62.30 | $62.49 | $58.89 | 348,495 |
| 2018-07-13 | $62.22 | $62.57 | $62.16 | $62.43 | $58.83 | 452,515 |
| 2018-07-12 | $61.51 | $62.54 | $61.50 | $62.46 | $58.86 | 695,136 |
| 2018-07-11 | $60.81 | $61.69 | $60.77 | $61.44 | $57.90 | 671,126 |
| 2018-07-10 | $61.34 | $61.76 | $61.09 | $61.27 | $57.74 | 814,362 |
| 2018-07-09 | $60.42 | $61.40 | $60.14 | $61.34 | $57.81 | 686,841 |
| 2018-07-06 | $59.66 | $60.49 | $59.59 | $60.18 | $56.71 | 1,143,750 |
| 2018-07-05 | $59.46 | $59.65 | $58.87 | $59.62 | $56.19 | 698,206 |
| 2018-07-03 | $59.60 | $59.83 | $59.16 | $59.22 | $55.81 | 453,864 |
| 2018-07-02 | $58.59 | $59.48 | $58.59 | $59.38 | $55.96 | 1,090,249 |
| 2018-06-29 | $58.65 | $59.59 | $58.65 | $59.00 | $55.60 | 1,324,095 |
| 2018-06-28 | $58.42 | $58.82 | $58.19 | $58.65 | $55.27 | 1,321,548 |
| 2018-06-27 | $59.84 | $60.09 | $58.54 | $58.55 | $55.18 | 984,332 |
| 2018-06-26 | $59.00 | $59.79 | $58.96 | $59.65 | $56.21 | 1,600,094 |
| 2018-06-25 | $58.53 | $59.16 | $58.07 | $58.85 | $55.46 | 1,269,526 |
| 2018-06-22 | $57.99 | $58.72 | $57.81 | $58.50 | $55.13 | 1,363,247 |
| 2018-06-21 | $58.22 | $58.43 | $57.62 | $57.92 | $54.58 | 1,625,312 |
| 2018-06-20 | $59.49 | $59.66 | $58.19 | $58.35 | $54.99 | 1,157,955 |
| 2018-06-19 | $59.10 | $59.63 | $58.93 | $59.50 | $56.07 | 1,333,893 |
| 2018-06-18 | $58.69 | $59.89 | $57.62 | $59.50 | $56.07 | 1,974,624 |
| 2018-06-15 | $60.61 | $60.61 | $59.71 | $60.18 | $56.71 | 1,730,417 |
| 2018-06-14 | $61.38 | $61.66 | $60.73 | $60.75 | $57.25 | 1,127,265 |
| 2018-06-13 | $61.90 | $62.14 | $61.67 | $61.76 | $57.90 | 795,122 |
| 2018-06-12 | $61.80 | $62.23 | $61.27 | $61.88 | $58.01 | 1,323,071 |
| 2018-06-11 | $61.40 | $61.77 | $61.19 | $61.59 | $57.74 | 828,732 |
| 2018-06-08 | $61.02 | $61.33 | $60.80 | $61.29 | $57.46 | 834,733 |
| 2018-06-07 | $62.01 | $62.08 | $60.83 | $61.04 | $57.22 | 429,455 |
| 2018-06-06 | $61.92 | $62.27 | $61.39 | $61.94 | $58.07 | 647,349 |
| 2018-06-05 | $61.53 | $62.10 | $61.48 | $61.91 | $58.04 | 1,482,723 |
| 2018-06-04 | $61.12 | $61.59 | $60.91 | $61.59 | $57.74 | 873,851 |
| 2018-06-01 | $60.41 | $60.93 | $60.35 | $60.84 | $57.04 | 579,146 |
| 2018-05-31 | $60.63 | $60.73 | $60.01 | $60.06 | $56.30 | 823,301 |
| 2018-05-30 | $60.03 | $60.87 | $60.03 | $60.59 | $56.80 | 697,768 |
| 2018-05-29 | $59.96 | $60.39 | $59.35 | $59.79 | $56.05 | 498,653 |
| 2018-05-25 | $60.32 | $60.39 | $60.05 | $60.26 | $56.49 | 652,388 |
| 2018-05-24 | $60.71 | $60.81 | $60.28 | $60.34 | $56.57 | 519,075 |
| 2018-05-23 | $59.72 | $60.65 | $59.65 | $60.60 | $56.81 | 695,220 |
| 2018-05-22 | $61.32 | $61.34 | $59.77 | $59.81 | $56.07 | 864,381 |
| 2018-05-21 | $61.71 | $61.86 | $61.01 | $61.40 | $57.56 | 614,965 |
| 2018-05-18 | $60.88 | $61.40 | $60.85 | $61.31 | $57.48 | 805,646 |
| 2018-05-17 | $61.36 | $61.59 | $60.58 | $60.76 | $56.96 | 698,367 |
| 2018-05-16 | $61.80 | $62.07 | $61.30 | $61.48 | $57.64 | 523,574 |
| 2018-05-15 | $62.03 | $62.22 | $61.26 | $61.53 | $57.68 | 686,989 |
| 2018-05-14 | $63.53 | $63.87 | $62.27 | $62.30 | $58.40 | 857,513 |
| 2018-05-11 | $63.13 | $63.78 | $63.05 | $63.27 | $59.31 | 979,494 |
| 2018-05-10 | $62.56 | $63.23 | $62.56 | $63.08 | $59.14 | 1,011,414 |
| 2018-05-09 | $61.80 | $62.71 | $61.43 | $62.53 | $58.62 | 1,732,095 |
| 2018-05-08 | $60.41 | $62.03 | $60.41 | $61.53 | $57.68 | 2,752,086 |
| 2018-05-07 | $59.69 | $61.10 | $59.69 | $60.83 | $57.03 | 1,392,377 |
| 2018-05-04 | $59.81 | $60.45 | $58.54 | $60.13 | $56.37 | 1,362,466 |
| 2018-05-03 | $59.85 | $60.47 | $57.50 | $60.27 | $56.50 | 2,643,122 |
| 2018-05-02 | $63.15 | $63.90 | $61.90 | $62.04 | $58.16 | 1,434,294 |
| 2018-05-01 | $64.06 | $64.36 | $62.92 | $63.48 | $59.51 | 1,755,294 |
| 2018-04-30 | $65.92 | $66.03 | $64.23 | $64.23 | $60.21 | 962,475 |
| 2018-04-27 | $65.94 | $66.04 | $65.24 | $65.78 | $61.67 | 544,797 |
| 2018-04-26 | $65.74 | $65.93 | $65.35 | $65.61 | $61.51 | 753,025 |
| 2018-04-25 | $65.54 | $65.58 | $64.20 | $65.52 | $61.42 | 687,490 |
| 2018-04-24 | $67.01 | $67.27 | $64.96 | $65.61 | $61.51 | 799,816 |
| 2018-04-23 | $66.53 | $66.86 | $66.02 | $66.24 | $62.10 | 623,682 |
| 2018-04-20 | $66.66 | $66.98 | $65.92 | $66.13 | $62.00 | 590,423 |
| 2018-04-19 | $67.19 | $67.19 | $66.44 | $66.78 | $62.60 | 821,418 |
| 2018-04-18 | $66.92 | $67.46 | $66.44 | $67.19 | $62.99 | 704,809 |
| 2018-04-17 | $66.46 | $66.95 | $65.90 | $66.83 | $62.65 | 827,393 |
| 2018-04-16 | $65.56 | $66.06 | $65.36 | $65.92 | $61.80 | 917,816 |
| 2018-04-13 | $65.79 | $65.79 | $64.92 | $65.23 | $61.15 | 1,115,822 |
| 2018-04-12 | $65.49 | $66.01 | $65.21 | $65.69 | $61.58 | 366,385 |
| 2018-04-11 | $65.51 | $65.93 | $64.90 | $65.06 | $60.99 | 555,933 |
| 2018-04-10 | $65.59 | $66.03 | $65.14 | $65.83 | $61.71 | 616,650 |
| 2018-04-09 | $65.15 | $65.65 | $64.69 | $64.78 | $60.73 | 1,635,421 |
| 2018-04-06 | $65.85 | $66.14 | $64.59 | $64.86 | $60.80 | 704,167 |
| 2018-04-05 | $66.12 | $66.85 | $66.10 | $66.48 | $62.32 | 809,869 |
| 2018-04-04 | $64.38 | $65.92 | $64.23 | $65.77 | $61.66 | 979,115 |
| 2018-04-03 | $65.15 | $65.52 | $64.72 | $65.35 | $61.26 | 1,022,671 |
| 2018-04-02 | $65.19 | $65.53 | $64.20 | $64.88 | $60.82 | 788,342 |
| 2018-03-29 | $64.70 | $65.83 | $64.19 | $65.40 | $61.31 | 1,008,230 |
| 2018-03-28 | $64.51 | $65.03 | $63.92 | $64.26 | $60.24 | 1,201,382 |
| 2018-03-27 | $66.02 | $66.32 | $64.12 | $64.50 | $60.47 | 786,700 |
| 2018-03-26 | $65.87 | $66.16 | $64.46 | $65.63 | $61.53 | 913,080 |
| 2018-03-23 | $65.73 | $66.37 | $64.96 | $65.02 | $60.95 | 823,886 |
| 2018-03-22 | $66.90 | $67.20 | $65.95 | $65.98 | $61.85 | 585,021 |
| 2018-03-21 | $67.60 | $68.12 | $67.30 | $67.55 | $63.33 | 730,644 |
| 2018-03-20 | $67.28 | $67.85 | $67.08 | $67.58 | $63.35 | 628,065 |
| 2018-03-19 | $67.59 | $67.70 | $66.31 | $67.15 | $62.95 | 770,169 |
| 2018-03-16 | $68.06 | $68.27 | $67.30 | $67.71 | $63.48 | 1,517,017 |
| 2018-03-15 | $68.51 | $68.82 | $67.73 | $68.02 | $63.77 | 639,342 |
| 2018-03-14 | $69.35 | $69.44 | $68.37 | $68.53 | $64.25 | 892,050 |
| 2018-03-13 | $69.78 | $70.11 | $69.06 | $69.30 | $64.67 | 2,388,026 |
| 2018-03-12 | $69.78 | $69.96 | $68.69 | $69.34 | $64.70 | 1,101,234 |
| 2018-03-09 | $68.34 | $69.51 | $68.31 | $69.42 | $64.78 | 1,253,738 |
| 2018-03-08 | $66.98 | $68.11 | $66.87 | $67.91 | $63.37 | 1,563,639 |
| 2018-03-07 | $65.78 | $66.72 | $65.57 | $66.64 | $62.18 | 939,641 |
| 2018-03-06 | $66.24 | $66.71 | $65.44 | $66.20 | $61.77 | 637,968 |
| 2018-03-05 | $64.79 | $66.21 | $64.63 | $65.93 | $61.52 | 1,024,864 |
| 2018-03-02 | $63.22 | $65.11 | $62.98 | $65.00 | $60.65 | 670,746 |
| 2018-03-01 | $64.55 | $65.28 | $63.05 | $63.76 | $59.50 | 1,156,210 |
| 2018-02-28 | $65.51 | $65.59 | $63.31 | $63.31 | $59.08 | 1,971,812 |
| 2018-02-27 | $66.37 | $66.56 | $65.22 | $65.22 | $60.86 | 1,260,811 |
| 2018-02-26 | $66.22 | $67.02 | $65.64 | $66.40 | $61.96 | 960,359 |
| 2018-02-23 | $66.32 | $66.89 | $65.73 | $65.83 | $61.43 | 845,039 |
| 2018-02-22 | $65.87 | $66.29 | $63.13 | $65.75 | $61.35 | 1,392,838 |
| 2018-02-21 | $66.16 | $66.21 | $65.21 | $65.21 | $60.85 | 1,736,794 |
| 2018-02-20 | $66.14 | $66.95 | $65.87 | $66.23 | $61.80 | 820,770 |
| 2018-02-16 | $66.00 | $66.85 | $65.76 | $66.42 | $61.98 | 718,002 |
| 2018-02-15 | $66.15 | $66.20 | $65.44 | $66.08 | $61.66 | 796,020 |
| 2018-02-14 | $64.38 | $65.84 | $64.36 | $65.73 | $61.33 | 585,078 |
| 2018-02-13 | $64.08 | $64.67 | $63.57 | $64.62 | $60.30 | 380,243 |
| 2018-02-12 | $63.18 | $64.72 | $63.17 | $64.34 | $60.04 | 777,787 |
| 2018-02-09 | $63.08 | $63.30 | $60.90 | $62.62 | $58.43 | 843,076 |
| 2018-02-08 | $64.40 | $64.82 | $62.50 | $62.56 | $58.38 | 1,438,856 |
| 2018-02-07 | $61.96 | $64.55 | $61.70 | $64.30 | $60.00 | 1,061,804 |
| 2018-02-06 | $62.31 | $62.86 | $60.91 | $61.97 | $57.83 | 1,184,193 |
| 2018-02-05 | $65.62 | $65.82 | $62.96 | $63.13 | $58.91 | 1,037,416 |
| 2018-02-02 | $67.39 | $67.67 | $66.22 | $66.23 | $61.80 | 417,627 |
| 2018-02-01 | $66.41 | $68.25 | $66.30 | $67.95 | $63.41 | 717,621 |
| 2018-01-31 | $66.99 | $67.79 | $66.47 | $66.60 | $62.15 | 740,851 |
| 2018-01-30 | $67.18 | $67.55 | $66.66 | $66.68 | $62.22 | 674,888 |
| 2018-01-29 | $66.32 | $67.79 | $66.25 | $67.70 | $63.17 | 881,769 |
| 2018-01-26 | $66.10 | $66.54 | $65.41 | $66.29 | $61.86 | 1,314,280 |
| 2018-01-25 | $65.95 | $66.18 | $65.56 | $65.92 | $61.51 | 699,578 |
| 2018-01-24 | $67.06 | $67.22 | $65.81 | $65.84 | $61.44 | 776,989 |
| 2018-01-23 | $67.10 | $67.21 | $66.55 | $66.94 | $62.46 | 617,698 |
| 2018-01-22 | $67.03 | $67.43 | $66.64 | $67.13 | $62.64 | 407,310 |
| 2018-01-19 | $66.40 | $67.16 | $66.20 | $67.14 | $62.65 | 547,313 |
| 2018-01-18 | $66.92 | $67.00 | $66.24 | $66.33 | $61.89 | 1,317,287 |
| 2018-01-17 | $66.85 | $67.15 | $66.35 | $66.92 | $62.44 | 441,803 |
| 2018-01-16 | $67.66 | $67.68 | $66.32 | $66.44 | $62.00 | 822,557 |
| 2018-01-12 | $67.45 | $67.51 | $66.90 | $67.03 | $62.55 | 669,412 |
| 2018-01-11 | $66.67 | $67.46 | $66.39 | $67.44 | $62.93 | 432,900 |
| 2018-01-10 | $66.05 | $66.61 | $65.92 | $66.58 | $62.13 | 397,429 |
| 2018-01-09 | $66.58 | $66.66 | $66.17 | $66.24 | $61.81 | 537,224 |
| 2018-01-08 | $65.02 | $66.44 | $64.65 | $66.38 | $61.94 | 751,827 |
| 2018-01-05 | $64.93 | $65.23 | $64.53 | $64.73 | $60.40 | 535,683 |
| 2018-01-04 | $64.15 | $64.90 | $64.10 | $64.80 | $60.47 | 692,680 |
| 2018-01-03 | $64.00 | $64.28 | $63.57 | $63.92 | $59.64 | 838,961 |
| 2018-01-02 | $64.69 | $64.87 | $63.87 | $64.00 | $59.72 | 578,091 |
| 2017-12-29 | $64.94 | $65.09 | $64.54 | $64.57 | $60.25 | 505,599 |
| 2017-12-28 | $64.73 | $64.88 | $64.22 | $64.82 | $60.48 | 476,025 |
| 2017-12-27 | $64.73 | $64.95 | $64.51 | $64.64 | $60.32 | 693,276 |
| 2017-12-26 | $65.21 | $65.46 | $64.69 | $64.79 | $60.46 | 518,151 |
| 2017-12-22 | $65.04 | $65.32 | $64.75 | $65.22 | $60.86 | 467,101 |
| 2017-12-21 | $65.43 | $65.70 | $65.04 | $65.10 | $60.75 | 550,104 |
| 2017-12-20 | $65.35 | $65.37 | $64.73 | $65.03 | $60.68 | 1,509,912 |
| 2017-12-19 | $65.02 | $65.27 | $64.40 | $64.74 | $60.41 | 1,121,031 |
| 2017-12-18 | $65.00 | $65.26 | $64.42 | $65.19 | $60.83 | 704,087 |
| 2017-12-15 | $63.92 | $64.85 | $63.73 | $64.60 | $60.28 | 1,283,843 |
| 2017-12-14 | $64.16 | $64.55 | $63.54 | $63.87 | $59.30 | 562,304 |
| 2017-12-13 | $64.11 | $64.54 | $63.78 | $64.06 | $59.48 | 1,134,076 |
| 2017-12-12 | $64.20 | $64.55 | $63.78 | $64.14 | $59.56 | 383,433 |
| 2017-12-11 | $63.99 | $64.48 | $63.91 | $64.29 | $59.69 | 659,259 |
| 2017-12-08 | $63.59 | $64.24 | $63.03 | $64.13 | $59.55 | 747,615 |
| 2017-12-07 | $62.54 | $63.31 | $62.27 | $63.18 | $58.66 | 1,140,208 |
| 2017-12-06 | $63.11 | $63.73 | $62.55 | $62.61 | $58.13 | 893,359 |
| 2017-12-05 | $63.46 | $64.02 | $63.05 | $63.34 | $58.81 | 1,158,260 |
| 2017-12-04 | $62.83 | $63.54 | $62.39 | $63.46 | $58.92 | 990,393 |
| 2017-12-01 | $63.33 | $63.67 | $61.76 | $62.32 | $57.87 | 811,965 |
| 2017-11-30 | $62.49 | $63.72 | $62.41 | $63.57 | $59.03 | 791,253 |
| 2017-11-29 | $62.64 | $63.11 | $62.30 | $62.39 | $57.93 | 612,716 |
| 2017-11-28 | $61.67 | $62.87 | $61.61 | $62.79 | $58.30 | 630,062 |
| 2017-11-27 | $61.14 | $62.17 | $60.95 | $61.56 | $57.16 | 1,139,229 |
| 2017-11-24 | $61.34 | $61.45 | $60.86 | $61.31 | $56.93 | 177,550 |
| 2017-11-22 | $61.45 | $61.67 | $61.08 | $61.10 | $56.73 | 384,430 |
| 2017-11-21 | $61.71 | $62.01 | $61.35 | $61.45 | $57.06 | 599,306 |
| 2017-11-20 | $61.40 | $61.65 | $61.12 | $61.64 | $57.23 | 479,211 |
| 2017-11-17 | $61.64 | $62.08 | $61.04 | $61.09 | $56.72 | 482,339 |
| 2017-11-16 | $62.07 | $62.46 | $61.82 | $61.84 | $57.42 | 948,930 |
| 2017-11-15 | $61.00 | $61.80 | $60.44 | $61.79 | $57.37 | 832,828 |
| 2017-11-14 | $61.53 | $61.66 | $61.08 | $61.38 | $56.99 | 519,319 |
| 2017-11-13 | $61.52 | $61.76 | $61.35 | $61.63 | $57.22 | 555,678 |
| 2017-11-10 | $61.89 | $61.98 | $61.38 | $61.87 | $57.45 | 865,906 |
| 2017-11-09 | $61.92 | $62.78 | $61.53 | $61.65 | $57.24 | 738,218 |
| 2017-11-08 | $62.68 | $62.89 | $61.78 | $62.22 | $57.77 | 1,023,494 |
| 2017-11-07 | $63.15 | $63.32 | $62.28 | $62.58 | $58.11 | 856,331 |
| 2017-11-06 | $63.77 | $63.92 | $62.80 | $62.95 | $58.45 | 890,306 |
| 2017-11-03 | $63.20 | $64.20 | $62.62 | $63.66 | $59.11 | 897,116 |
| 2017-11-02 | $61.75 | $64.12 | $61.05 | $62.82 | $58.33 | 1,616,659 |
| 2017-11-01 | $62.84 | $62.97 | $62.37 | $62.83 | $58.34 | 818,617 |
| 2017-10-31 | $61.93 | $62.67 | $61.93 | $62.52 | $58.05 | 1,071,727 |
| 2017-10-30 | $62.07 | $62.65 | $61.87 | $61.94 | $57.51 | 410,581 |
| 2017-10-27 | $62.48 | $62.64 | $61.72 | $62.36 | $57.90 | 540,767 |
| 2017-10-26 | $62.98 | $63.00 | $62.46 | $62.47 | $58.00 | 534,109 |
| 2017-10-25 | $63.40 | $63.68 | $62.36 | $62.83 | $58.33 | 1,025,933 |
| 2017-10-24 | $61.78 | $62.12 | $61.21 | $61.24 | $56.86 | 631,316 |
| 2017-10-23 | $62.29 | $62.50 | $61.76 | $61.78 | $57.36 | 479,691 |
| 2017-10-20 | $61.81 | $62.34 | $61.63 | $62.18 | $57.74 | 938,929 |
| 2017-10-19 | $61.23 | $61.55 | $61.03 | $61.52 | $57.12 | 448,935 |
| 2017-10-18 | $61.98 | $62.14 | $61.40 | $61.40 | $57.01 | 623,870 |
| 2017-10-17 | $62.00 | $62.60 | $61.73 | $61.82 | $57.40 | 463,597 |
| 2017-10-16 | $62.63 | $62.96 | $62.06 | $62.08 | $57.64 | 457,684 |
| 2017-10-13 | $62.68 | $63.08 | $62.62 | $62.76 | $58.27 | 1,066,606 |
| 2017-10-12 | $62.14 | $62.63 | $61.88 | $62.32 | $57.87 | 599,184 |
| 2017-10-11 | $62.30 | $62.42 | $61.86 | $62.14 | $57.70 | 724,965 |
| 2017-10-10 | $62.60 | $62.66 | $61.93 | $62.15 | $57.71 | 509,389 |
| 2017-10-09 | $61.81 | $62.12 | $61.55 | $62.00 | $57.57 | 346,630 |
| 2017-10-06 | $61.56 | $61.77 | $61.13 | $61.75 | $57.34 | 499,506 |
| 2017-10-05 | $60.84 | $61.95 | $60.56 | $61.53 | $57.13 | 1,117,349 |
| 2017-10-04 | $60.14 | $60.65 | $59.93 | $60.25 | $55.94 | 584,832 |
| 2017-10-03 | $60.33 | $60.72 | $59.88 | $59.92 | $55.64 | 550,741 |
| 2017-10-02 | $59.20 | $60.45 | $59.20 | $60.41 | $56.09 | 735,279 |
| 2017-09-29 | $58.90 | $59.40 | $58.71 | $59.22 | $54.99 | 599,113 |
| 2017-09-28 | $59.05 | $59.49 | $58.69 | $58.91 | $54.70 | 566,961 |
| 2017-09-27 | $59.25 | $59.65 | $58.88 | $59.43 | $55.18 | 612,595 |
| 2017-09-26 | $58.80 | $59.09 | $58.66 | $58.73 | $54.53 | 683,341 |
| 2017-09-25 | $58.82 | $58.96 | $58.02 | $58.58 | $54.39 | 582,959 |
| 2017-09-22 | $58.09 | $59.23 | $57.93 | $58.83 | $54.62 | 769,036 |
| 2017-09-21 | $58.25 | $58.46 | $58.22 | $58.27 | $54.10 | 537,887 |
| 2017-09-20 | $58.03 | $58.44 | $57.91 | $58.17 | $54.01 | 1,528,280 |
| 2017-09-19 | $57.40 | $58.12 | $57.35 | $58.02 | $53.87 | 661,946 |
| 2017-09-18 | $56.51 | $57.46 | $56.43 | $57.33 | $53.23 | 947,732 |
| 2017-09-15 | $55.99 | $56.55 | $55.76 | $56.40 | $52.37 | 1,464,899 |
| 2017-09-14 | $57.00 | $57.21 | $56.31 | $56.33 | $52.01 | 1,100,635 |
| 2017-09-13 | $57.52 | $57.52 | $57.12 | $57.14 | $52.76 | 476,484 |
| 2017-09-12 | $57.53 | $57.82 | $57.29 | $57.68 | $53.25 | 507,234 |
| 2017-09-11 | $57.65 | $57.92 | $57.29 | $57.41 | $53.01 | 917,182 |
| 2017-09-08 | $57.54 | $57.64 | $57.00 | $57.11 | $52.73 | 702,835 |
| 2017-09-07 | $57.97 | $58.03 | $57.56 | $57.70 | $53.27 | 431,692 |
| 2017-09-06 | $57.92 | $58.19 | $57.22 | $57.96 | $53.51 | 1,735,263 |
| 2017-09-05 | $58.66 | $58.89 | $57.43 | $57.80 | $53.37 | 933,697 |
| 2017-09-01 | $58.56 | $58.94 | $58.34 | $58.74 | $54.23 | 579,741 |
| 2017-08-31 | $57.64 | $58.52 | $57.47 | $58.32 | $53.85 | 1,101,821 |
| 2017-08-30 | $56.46 | $57.51 | $56.30 | $57.34 | $52.94 | 576,804 |
| 2017-08-29 | $55.58 | $56.65 | $55.58 | $56.62 | $52.28 | 683,951 |
| 2017-08-28 | $56.06 | $56.20 | $55.65 | $55.90 | $51.61 | 436,581 |
| 2017-08-25 | $55.87 | $56.25 | $55.75 | $55.86 | $51.57 | 820,769 |
| 2017-08-24 | $56.33 | $56.39 | $55.53 | $55.55 | $51.29 | 488,314 |
| 2017-08-23 | $55.85 | $56.40 | $55.52 | $56.22 | $51.91 | 900,308 |
| 2017-08-22 | $55.45 | $55.93 | $55.25 | $55.91 | $51.62 | 612,848 |
| 2017-08-21 | $55.32 | $55.47 | $55.05 | $55.31 | $51.07 | 652,956 |
| 2017-08-18 | $55.83 | $55.90 | $55.34 | $55.34 | $51.09 | 878,607 |
| 2017-08-17 | $57.04 | $57.20 | $55.89 | $55.94 | $51.65 | 1,043,463 |
| 2017-08-16 | $57.39 | $57.53 | $57.08 | $57.21 | $52.82 | 598,948 |
| 2017-08-15 | $57.35 | $57.67 | $57.30 | $57.30 | $52.90 | 977,136 |
| 2017-08-14 | $57.00 | $57.76 | $56.72 | $57.37 | $52.97 | 2,034,711 |
| 2017-08-11 | $56.28 | $57.01 | $56.20 | $56.68 | $52.33 | 965,258 |
| 2017-08-10 | $57.09 | $57.17 | $56.05 | $56.47 | $52.14 | 1,235,565 |
| 2017-08-09 | $56.52 | $56.82 | $56.10 | $56.18 | $51.87 | 1,159,164 |
| 2017-08-08 | $56.33 | $57.28 | $56.19 | $56.66 | $52.31 | 1,157,049 |
| 2017-08-07 | $56.00 | $56.45 | $55.58 | $56.35 | $52.03 | 1,095,345 |
| 2017-08-04 | $56.97 | $56.97 | $56.15 | $56.19 | $51.88 | 2,902,031 |
| 2017-08-03 | $53.47 | $57.72 | $52.90 | $56.64 | $52.29 | 3,108,500 |
| 2017-08-02 | $53.31 | $53.31 | $52.04 | $52.27 | $48.26 | 1,397,794 |
| 2017-08-01 | $53.69 | $53.91 | $53.27 | $53.32 | $49.23 | 784,237 |
| 2017-07-31 | $53.50 | $53.59 | $52.96 | $53.44 | $49.34 | 715,052 |
| 2017-07-28 | $53.25 | $53.96 | $53.18 | $53.60 | $49.49 | 553,858 |
| 2017-07-27 | $53.65 | $53.72 | $53.12 | $53.40 | $49.30 | 663,511 |
| 2017-07-26 | $54.00 | $54.27 | $53.39 | $53.48 | $49.38 | 759,176 |
| 2017-07-25 | $53.53 | $54.17 | $53.47 | $53.89 | $49.76 | 1,100,962 |
| 2017-07-24 | $53.46 | $53.49 | $53.05 | $53.35 | $49.26 | 729,693 |
| 2017-07-21 | $53.32 | $53.81 | $53.17 | $53.44 | $49.34 | 565,844 |
| 2017-07-20 | $53.40 | $53.95 | $53.32 | $53.62 | $49.51 | 658,495 |
| 2017-07-19 | $52.65 | $53.46 | $52.65 | $53.39 | $49.29 | 620,392 |
| 2017-07-18 | $53.00 | $53.18 | $52.46 | $52.59 | $48.56 | 611,261 |
| 2017-07-17 | $53.24 | $53.34 | $52.74 | $53.08 | $49.01 | 1,560,206 |
| 2017-07-14 | $52.65 | $53.33 | $52.52 | $53.24 | $49.16 | 684,113 |
| 2017-07-13 | $53.15 | $53.38 | $52.49 | $52.61 | $48.57 | 629,701 |
| 2017-07-12 | $52.72 | $53.41 | $52.38 | $53.09 | $49.02 | 957,668 |
| 2017-07-11 | $52.12 | $52.34 | $51.81 | $52.22 | $48.21 | 1,388,468 |
| 2017-07-10 | $52.11 | $52.32 | $51.93 | $52.07 | $48.08 | 761,040 |
| 2017-07-07 | $51.30 | $52.10 | $51.21 | $52.07 | $48.08 | 514,487 |
| 2017-07-06 | $52.11 | $52.45 | $50.94 | $51.19 | $47.26 | 1,390,645 |
| 2017-07-05 | $52.01 | $52.40 | $51.55 | $52.36 | $48.34 | 1,145,086 |
| 2017-07-03 | $52.11 | $52.11 | $51.77 | $52.01 | $48.02 | 540,088 |
| 2017-06-30 | $51.64 | $51.88 | $51.43 | $51.69 | $47.72 | 1,255,242 |
| 2017-06-29 | $52.35 | $52.51 | $51.21 | $51.46 | $47.51 | 1,200,130 |
| 2017-06-28 | $52.34 | $52.36 | $51.57 | $52.28 | $48.27 | 2,148,451 |
| 2017-06-27 | $53.70 | $53.75 | $52.11 | $52.15 | $48.15 | 1,050,967 |
| 2017-06-26 | $53.66 | $54.26 | $53.66 | $53.71 | $49.59 | 1,036,519 |
| 2017-06-23 | $53.46 | $53.69 | $53.17 | $53.56 | $49.45 | 1,617,926 |
| 2017-06-22 | $53.73 | $53.94 | $53.21 | $53.61 | $49.50 | 477,641 |
| 2017-06-21 | $53.66 | $54.01 | $53.32 | $53.75 | $49.63 | 735,695 |
| 2017-06-20 | $54.02 | $54.38 | $53.22 | $53.38 | $49.28 | 1,980,386 |
| 2017-06-19 | $54.17 | $54.26 | $53.53 | $53.93 | $49.79 | 727,081 |
| 2017-06-16 | $54.74 | $54.90 | $53.29 | $53.98 | $49.84 | 1,678,839 |
| 2017-06-15 | $54.73 | $55.27 | $54.68 | $55.17 | $50.94 | 481,602 |
| 2017-06-14 | $55.79 | $56.18 | $54.86 | $55.14 | $50.91 | 905,207 |
| 2017-06-13 | $55.43 | $55.73 | $55.10 | $55.69 | $51.42 | 1,668,806 |
| 2017-06-12 | $55.22 | $55.74 | $55.06 | $55.62 | $51.06 | 1,255,498 |
| 2017-06-09 | $55.86 | $55.99 | $54.65 | $55.37 | $50.83 | 1,028,821 |
| 2017-06-08 | $55.67 | $55.97 | $55.55 | $55.73 | $51.16 | 1,011,976 |
| 2017-06-07 | $55.98 | $56.25 | $55.58 | $55.67 | $51.11 | 993,201 |
| 2017-06-06 | $55.85 | $56.05 | $55.79 | $55.93 | $51.34 | 1,397,864 |
| 2017-06-05 | $56.05 | $56.17 | $55.75 | $55.88 | $51.30 | 778,267 |
| 2017-06-02 | $56.29 | $56.67 | $55.84 | $55.95 | $51.36 | 899,190 |
| 2017-06-01 | $55.61 | $56.42 | $55.22 | $56.37 | $51.75 | 1,057,543 |
| 2017-05-31 | $55.20 | $55.69 | $54.39 | $55.56 | $51.00 | 6,055,482 |
| 2017-05-30 | $54.70 | $55.08 | $54.32 | $54.85 | $50.35 | 1,003,353 |
| 2017-05-26 | $55.13 | $55.20 | $54.37 | $54.88 | $50.38 | 793,315 |
| 2017-05-25 | $55.00 | $55.46 | $55.00 | $55.13 | $50.61 | 679,344 |
| 2017-05-24 | $54.67 | $54.94 | $54.42 | $54.90 | $50.40 | 834,033 |
| 2017-05-23 | $53.63 | $54.78 | $53.53 | $54.67 | $50.19 | 1,486,205 |
| 2017-05-22 | $52.48 | $53.52 | $52.37 | $53.37 | $48.99 | 1,846,875 |
| 2017-05-19 | $51.79 | $52.24 | $51.50 | $52.11 | $47.84 | 986,661 |
| 2017-05-18 | $51.97 | $52.37 | $51.48 | $51.53 | $47.30 | 1,058,242 |
| 2017-05-17 | $53.23 | $53.23 | $52.07 | $52.27 | $47.98 | 1,219,655 |
| 2017-05-16 | $53.04 | $54.18 | $53.01 | $53.71 | $49.31 | 1,879,501 |
| 2017-05-15 | $52.80 | $53.36 | $52.75 | $52.80 | $48.47 | 2,032,893 |
| 2017-05-12 | $52.52 | $52.97 | $52.30 | $52.67 | $48.35 | 779,389 |
| 2017-05-11 | $52.16 | $52.95 | $52.06 | $52.70 | $48.38 | 1,099,033 |
| 2017-05-10 | $52.50 | $52.63 | $52.10 | $52.43 | $48.13 | 813,371 |
| 2017-05-09 | $53.38 | $53.48 | $52.35 | $52.55 | $48.24 | 1,292,545 |
| 2017-05-08 | $54.40 | $54.45 | $53.11 | $53.31 | $48.94 | 1,577,140 |
| 2017-05-05 | $54.75 | $55.25 | $53.88 | $54.47 | $50.00 | 1,170,175 |
| 2017-05-04 | $53.00 | $54.41 | $51.85 | $54.39 | $49.93 | 1,711,264 |
| 2017-05-03 | $53.30 | $53.76 | $52.89 | $53.60 | $49.21 | 1,262,205 |
| 2017-05-02 | $53.60 | $53.72 | $53.37 | $53.56 | $49.17 | 537,980 |
| 2017-05-01 | $52.78 | $53.64 | $52.58 | $53.49 | $49.10 | 886,328 |
| 2017-04-28 | $53.28 | $53.28 | $52.61 | $52.66 | $48.34 | 1,206,145 |
| 2017-04-27 | $53.54 | $54.17 | $53.29 | $53.35 | $48.98 | 776,954 |
| 2017-04-26 | $53.18 | $53.56 | $52.93 | $53.40 | $49.02 | 1,809,096 |
| 2017-04-25 | $53.32 | $53.56 | $53.06 | $53.15 | $48.79 | 752,899 |
| 2017-04-24 | $52.82 | $52.95 | $52.45 | $52.93 | $48.59 | 677,318 |
| 2017-04-21 | $52.59 | $52.73 | $52.05 | $52.21 | $47.93 | 642,263 |
| 2017-04-20 | $52.00 | $52.74 | $51.88 | $52.60 | $48.29 | 575,606 |
| 2017-04-19 | $51.43 | $51.99 | $51.43 | $51.74 | $47.50 | 621,629 |
| 2017-04-18 | $51.30 | $51.52 | $51.11 | $51.36 | $47.15 | 556,592 |
| 2017-04-17 | $50.69 | $51.32 | $50.54 | $51.28 | $47.08 | 694,086 |
| 2017-04-13 | $50.57 | $50.92 | $50.50 | $50.64 | $46.49 | 686,356 |
| 2017-04-12 | $50.96 | $50.98 | $50.43 | $50.75 | $46.59 | 763,309 |
| 2017-04-11 | $50.47 | $51.02 | $50.38 | $51.00 | $46.82 | 705,928 |
| 2017-04-10 | $50.70 | $51.07 | $50.42 | $50.62 | $46.47 | 602,477 |
| 2017-04-07 | $50.07 | $50.88 | $49.91 | $50.63 | $46.48 | 931,522 |
| 2017-04-06 | $50.02 | $50.28 | $49.84 | $50.05 | $45.95 | 630,068 |
| 2017-04-05 | $50.88 | $51.30 | $49.94 | $49.95 | $45.85 | 822,371 |
| 2017-04-04 | $50.47 | $50.89 | $50.26 | $50.71 | $46.55 | 688,482 |
| 2017-04-03 | $50.94 | $51.20 | $50.33 | $50.55 | $46.41 | 772,792 |
| 2017-03-31 | $51.21 | $51.42 | $50.98 | $51.14 | $46.95 | 762,962 |
| 2017-03-30 | $52.09 | $52.12 | $51.16 | $51.32 | $47.11 | 822,249 |
| 2017-03-29 | $51.82 | $52.32 | $51.61 | $52.23 | $47.95 | 984,249 |
| 2017-03-28 | $51.54 | $51.95 | $51.13 | $51.70 | $47.46 | 795,145 |
| 2017-03-27 | $52.10 | $52.10 | $51.06 | $51.72 | $47.48 | 684,649 |
| 2017-03-24 | $52.76 | $52.93 | $52.41 | $52.62 | $48.31 | 662,427 |
| 2017-03-23 | $52.72 | $53.10 | $52.54 | $52.68 | $48.36 | 530,128 |
| 2017-03-22 | $52.80 | $52.90 | $52.45 | $52.87 | $48.53 | 710,828 |
| 2017-03-21 | $53.84 | $54.00 | $52.52 | $52.79 | $48.46 | 675,574 |
| 2017-03-20 | $53.96 | $54.09 | $53.66 | $53.88 | $49.46 | 542,680 |
| 2017-03-17 | $54.03 | $54.30 | $53.62 | $53.95 | $49.53 | 1,213,180 |
| 2017-03-16 | $54.86 | $54.86 | $53.61 | $53.74 | $49.33 | 840,479 |
| 2017-03-15 | $54.03 | $54.97 | $53.93 | $54.87 | $50.37 | 958,808 |
| 2017-03-14 | $53.92 | $53.99 | $53.40 | $53.68 | $49.28 | 517,884 |
| 2017-03-13 | $52.78 | $53.99 | $52.73 | $53.95 | $49.53 | 838,544 |
| 2017-03-10 | $53.14 | $53.23 | $52.41 | $52.81 | $48.19 | 711,311 |
| 2017-03-09 | $52.76 | $53.19 | $52.54 | $52.93 | $48.30 | 624,187 |
| 2017-03-08 | $52.97 | $53.08 | $52.58 | $52.71 | $48.10 | 769,372 |
| 2017-03-07 | $52.91 | $53.31 | $52.86 | $53.02 | $48.39 | 852,984 |
| 2017-03-06 | $53.24 | $53.54 | $53.10 | $53.17 | $48.52 | 715,711 |
| 2017-03-03 | $53.46 | $53.95 | $53.39 | $53.69 | $49.00 | 772,782 |
| 2017-03-02 | $54.16 | $54.95 | $53.50 | $53.54 | $48.86 | 1,132,729 |
| 2017-03-01 | $53.85 | $54.75 | $53.56 | $54.69 | $49.91 | 1,323,315 |
| 2017-02-28 | $53.77 | $54.13 | $53.27 | $53.30 | $48.64 | 1,021,355 |
| 2017-02-27 | $54.00 | $54.30 | $53.65 | $54.04 | $49.32 | 875,917 |
| 2017-02-24 | $52.54 | $54.13 | $52.22 | $54.08 | $49.35 | 1,300,229 |
| 2017-02-23 | $53.19 | $54.20 | $52.08 | $52.49 | $47.90 | 1,854,979 |
| 2017-02-22 | $52.61 | $53.18 | $52.38 | $53.13 | $48.49 | 1,093,699 |
| 2017-02-21 | $51.78 | $52.68 | $51.00 | $52.66 | $48.06 | 698,279 |
| 2017-02-17 | $51.64 | $52.01 | $51.50 | $51.95 | $47.41 | 629,331 |
| 2017-02-16 | $51.78 | $52.06 | $51.37 | $52.01 | $47.46 | 836,876 |
| 2017-02-15 | $50.91 | $51.80 | $50.89 | $51.62 | $47.11 | 730,870 |
| 2017-02-14 | $50.83 | $51.16 | $50.59 | $51.06 | $46.60 | 609,455 |
| 2017-02-13 | $50.97 | $51.32 | $50.78 | $50.99 | $46.53 | 545,689 |
| 2017-02-10 | $51.00 | $51.25 | $50.56 | $50.84 | $46.40 | 671,235 |
| 2017-02-09 | $49.84 | $51.00 | $49.65 | $50.82 | $46.38 | 793,209 |
| 2017-02-08 | $50.37 | $50.37 | $48.87 | $50.09 | $45.71 | 1,239,095 |
| 2017-02-07 | $50.10 | $50.47 | $49.99 | $50.47 | $46.06 | 788,701 |
| 2017-02-06 | $49.59 | $50.16 | $49.55 | $50.12 | $45.74 | 697,616 |
| 2017-02-03 | $49.38 | $49.90 | $49.31 | $49.69 | $45.35 | 682,697 |
| 2017-02-02 | $48.24 | $49.31 | $48.06 | $49.09 | $44.80 | 1,236,803 |
| 2017-02-01 | $48.32 | $48.77 | $47.81 | $48.31 | $44.09 | 1,185,562 |
| 2017-01-31 | $48.53 | $48.86 | $48.09 | $48.32 | $44.10 | 934,251 |
| 2017-01-30 | $49.36 | $49.49 | $48.22 | $48.62 | $44.37 | 1,175,165 |
| 2017-01-27 | $49.42 | $49.56 | $49.14 | $49.55 | $45.22 | 535,755 |
| 2017-01-26 | $49.62 | $49.89 | $49.33 | $49.54 | $45.21 | 445,002 |
| 2017-01-25 | $49.92 | $50.00 | $49.38 | $49.65 | $45.31 | 681,345 |
| 2017-01-24 | $49.30 | $49.66 | $49.14 | $49.47 | $45.15 | 618,324 |
| 2017-01-23 | $49.61 | $49.77 | $49.00 | $49.28 | $44.97 | 488,227 |
| 2017-01-20 | $49.74 | $49.94 | $49.54 | $49.66 | $45.32 | 491,995 |
| 2017-01-19 | $50.24 | $50.49 | $49.48 | $49.69 | $45.35 | 649,702 |
| 2017-01-18 | $49.44 | $49.97 | $49.22 | $49.82 | $45.47 | 682,851 |
| 2017-01-17 | $49.77 | $49.80 | $49.22 | $49.42 | $45.10 | 663,113 |
| 2017-01-13 | $50.19 | $50.21 | $49.81 | $49.96 | $45.59 | 1,298,791 |
| 2017-01-12 | $50.08 | $50.12 | $49.39 | $49.99 | $45.62 | 663,341 |
| 2017-01-11 | $50.34 | $50.53 | $49.91 | $50.10 | $45.72 | 737,410 |
| 2017-01-10 | $49.94 | $50.59 | $49.92 | $50.27 | $45.88 | 852,721 |
| 2017-01-09 | $50.60 | $50.69 | $49.90 | $49.98 | $45.61 | 1,060,919 |
| 2017-01-06 | $50.88 | $51.02 | $50.33 | $50.66 | $46.23 | 1,074,539 |
| 2017-01-05 | $51.07 | $51.33 | $50.64 | $50.77 | $46.33 | 984,134 |
| 2017-01-04 | $51.11 | $51.62 | $50.89 | $51.35 | $46.86 | 1,164,676 |
| 2017-01-03 | $51.28 | $51.30 | $50.42 | $50.95 | $46.50 | 1,175,031 |
| 2016-12-30 | $51.37 | $51.47 | $50.67 | $51.14 | $46.67 | 762,888 |
| 2016-12-29 | $51.18 | $51.56 | $51.00 | $51.39 | $46.90 | 693,137 |
| 2016-12-28 | $51.26 | $51.38 | $50.75 | $50.90 | $46.45 | 531,103 |
| 2016-12-27 | $51.18 | $51.41 | $51.02 | $51.25 | $46.77 | 351,891 |
| 2016-12-23 | $51.20 | $51.28 | $50.72 | $51.06 | $46.60 | 362,106 |
| 2016-12-22 | $51.28 | $51.35 | $50.81 | $51.08 | $46.62 | 623,561 |
| 2016-12-21 | $51.51 | $51.73 | $51.07 | $51.36 | $46.87 | 741,100 |
| 2016-12-20 | $51.36 | $51.93 | $50.93 | $51.46 | $46.96 | 868,021 |
| 2016-12-19 | $51.03 | $51.44 | $51.03 | $51.34 | $46.85 | 983,305 |
| 2016-12-16 | $51.50 | $51.53 | $50.97 | $51.17 | $46.70 | 3,188,103 |
| 2016-12-15 | $50.93 | $51.48 | $50.78 | $51.17 | $46.70 | 1,909,724 |
| 2016-12-14 | $50.75 | $51.38 | $50.48 | $51.00 | $46.54 | 1,452,352 |
| 2016-12-13 | $50.06 | $51.14 | $50.06 | $51.02 | $46.56 | 1,741,674 |
| 2016-12-12 | $51.99 | $52.07 | $49.91 | $50.30 | $45.62 | 3,313,660 |
| 2016-12-09 | $52.30 | $52.55 | $51.95 | $52.25 | $47.39 | 1,439,922 |
| 2016-12-08 | $52.30 | $52.65 | $52.11 | $52.27 | $47.40 | 1,835,227 |
| 2016-12-07 | $52.47 | $52.90 | $51.99 | $52.12 | $47.27 | 3,129,312 |
| 2016-12-06 | $52.23 | $52.92 | $51.68 | $52.38 | $47.50 | 1,561,749 |
| 2016-12-05 | $51.69 | $52.17 | $51.69 | $51.88 | $47.05 | 1,207,856 |
| 2016-12-02 | $51.03 | $51.71 | $51.03 | $51.57 | $46.77 | 1,034,622 |
| 2016-12-01 | $51.46 | $51.50 | $51.10 | $51.20 | $46.43 | 1,395,966 |
| 2016-11-30 | $51.64 | $52.02 | $51.07 | $51.20 | $46.43 | 1,859,907 |
| 2016-11-29 | $50.39 | $51.67 | $50.19 | $51.26 | $46.49 | 1,669,277 |
| 2016-11-28 | $49.95 | $50.55 | $49.91 | $50.25 | $45.57 | 1,473,098 |
| 2016-11-25 | $49.71 | $50.08 | $49.49 | $49.98 | $45.33 | 346,596 |
| 2016-11-23 | $49.43 | $49.74 | $49.34 | $49.70 | $45.07 | 741,603 |
| 2016-11-22 | $49.48 | $49.81 | $49.29 | $49.47 | $44.86 | 1,590,156 |
| 2016-11-21 | $49.03 | $49.50 | $48.88 | $49.45 | $44.85 | 2,184,263 |
| 2016-11-18 | $47.63 | $48.74 | $47.30 | $48.36 | $43.86 | 2,065,373 |
| 2016-11-17 | $47.88 | $48.14 | $47.50 | $47.55 | $43.12 | 1,337,344 |
| 2016-11-16 | $47.89 | $48.17 | $47.65 | $47.87 | $43.41 | 1,356,991 |
| 2016-11-15 | $47.57 | $48.04 | $46.93 | $47.92 | $43.46 | 1,719,726 |
| 2016-11-14 | $46.60 | $47.64 | $46.58 | $47.40 | $42.99 | 2,074,833 |
| 2016-11-11 | $45.79 | $46.54 | $45.56 | $46.45 | $42.13 | 1,838,245 |
| 2016-11-10 | $45.14 | $46.13 | $44.91 | $45.84 | $41.57 | 3,794,614 |
| 2016-11-09 | $43.69 | $45.47 | $43.55 | $45.02 | $40.83 | 2,266,794 |
| 2016-11-08 | $44.06 | $44.06 | $43.46 | $43.51 | $39.46 | 1,313,963 |
| 2016-11-07 | $44.44 | $44.48 | $43.71 | $44.18 | $40.07 | 2,072,074 |
| 2016-11-04 | $44.36 | $44.46 | $43.57 | $43.76 | $39.69 | 2,051,139 |
| 2016-11-03 | $42.65 | $45.39 | $42.28 | $44.39 | $40.26 | 4,214,832 |
| 2016-11-02 | $41.21 | $41.77 | $41.16 | $41.21 | $37.37 | 1,026,560 |
| 2016-11-01 | $41.70 | $41.85 | $41.30 | $41.40 | $37.55 | 1,584,291 |
| 2016-10-31 | $41.39 | $41.82 | $41.27 | $41.57 | $37.70 | 1,128,717 |
| 2016-10-28 | $41.18 | $41.86 | $41.18 | $41.40 | $37.55 | 1,498,786 |
| 2016-10-27 | $41.94 | $42.00 | $40.96 | $41.18 | $37.35 | 1,314,362 |
| 2016-10-26 | $41.56 | $41.91 | $41.51 | $41.69 | $37.81 | 916,034 |
| 2016-10-25 | $42.17 | $42.28 | $41.64 | $41.76 | $37.87 | 619,629 |
| 2016-10-24 | $42.39 | $42.39 | $41.84 | $42.32 | $38.38 | 684,507 |
| 2016-10-21 | $41.68 | $42.05 | $41.55 | $41.93 | $38.03 | 1,071,935 |
| 2016-10-20 | $41.63 | $41.98 | $41.55 | $41.89 | $37.99 | 817,382 |
| 2016-10-19 | $41.80 | $41.95 | $41.67 | $41.75 | $37.86 | 761,470 |
| 2016-10-18 | $41.87 | $42.09 | $41.69 | $41.70 | $37.82 | 1,198,786 |
| 2016-10-17 | $41.90 | $42.00 | $41.55 | $41.56 | $37.69 | 1,198,432 |
| 2016-10-14 | $41.75 | $42.04 | $41.63 | $41.88 | $37.98 | 986,866 |
| 2016-10-13 | $41.69 | $41.95 | $41.42 | $41.65 | $37.77 | 1,043,014 |
| 2016-10-12 | $41.46 | $42.10 | $41.26 | $42.00 | $38.09 | 1,148,121 |
| 2016-10-11 | $41.84 | $41.84 | $41.11 | $41.35 | $37.50 | 1,075,818 |
| 2016-10-10 | $42.18 | $42.37 | $41.90 | $41.96 | $38.05 | 1,064,583 |
| 2016-10-07 | $42.87 | $42.88 | $41.88 | $42.07 | $38.15 | 1,569,153 |
| 2016-10-06 | $41.96 | $42.83 | $41.62 | $42.80 | $38.82 | 1,565,439 |
| 2016-10-05 | $42.46 | $43.05 | $42.03 | $42.17 | $38.24 | 2,881,403 |
| 2016-10-04 | $42.66 | $42.94 | $42.23 | $42.37 | $38.43 | 2,325,377 |
| 2016-10-03 | $42.99 | $43.23 | $42.65 | $42.75 | $38.77 | 1,654,307 |
| 2016-09-30 | $43.63 | $43.72 | $42.88 | $43.28 | $39.25 | 1,879,736 |
| 2016-09-29 | $43.77 | $44.06 | $43.39 | $43.48 | $39.43 | 1,788,123 |
| 2016-09-28 | $43.86 | $44.00 | $43.48 | $43.91 | $39.82 | 1,824,534 |
| 2016-09-27 | $43.54 | $43.80 | $43.18 | $43.65 | $39.59 | 1,594,073 |
| 2016-09-26 | $43.20 | $43.72 | $43.02 | $43.26 | $39.23 | 1,828,025 |
| 2016-09-23 | $42.93 | $43.29 | $42.85 | $43.15 | $39.13 | 1,189,871 |
| 2016-09-22 | $42.81 | $43.33 | $42.54 | $43.26 | $39.23 | 1,309,246 |
| 2016-09-21 | $42.05 | $42.54 | $41.92 | $42.52 | $38.56 | 1,587,586 |
| 2016-09-20 | $42.29 | $42.40 | $41.88 | $42.07 | $38.15 | 1,416,082 |
| 2016-09-19 | $41.88 | $42.61 | $41.71 | $42.14 | $38.22 | 1,342,315 |
| 2016-09-16 | $41.77 | $41.84 | $41.22 | $41.53 | $37.66 | 1,863,611 |
| 2016-09-15 | $41.57 | $42.36 | $41.42 | $42.10 | $37.89 | 2,324,192 |
| 2016-09-14 | $41.47 | $41.58 | $41.11 | $41.33 | $37.20 | 1,620,344 |
| 2016-09-13 | $42.02 | $42.02 | $41.26 | $41.47 | $37.32 | 2,444,837 |
| 2016-09-12 | $41.31 | $42.42 | $41.18 | $42.32 | $38.09 | 2,640,094 |
| 2016-09-09 | $41.85 | $42.09 | $41.48 | $41.49 | $37.34 | 1,289,676 |
| 2016-09-08 | $42.07 | $42.44 | $42.00 | $42.09 | $37.88 | 2,843,318 |
| 2016-09-07 | $41.70 | $42.31 | $41.70 | $42.16 | $37.94 | 3,134,678 |
| 2016-09-06 | $41.26 | $41.58 | $40.91 | $41.55 | $37.39 | 2,940,884 |
| 2016-09-02 | $40.42 | $41.21 | $40.42 | $41.20 | $37.08 | 2,627,007 |
| 2016-09-01 | $40.50 | $41.00 | $40.39 | $40.75 | $36.67 | 1,840,638 |
| 2016-08-31 | $39.83 | $40.60 | $39.73 | $40.51 | $36.46 | 3,550,063 |
| 2016-08-30 | $40.10 | $40.16 | $39.51 | $39.96 | $35.96 | 3,211,138 |
| 2016-08-29 | $39.60 | $40.20 | $39.53 | $40.01 | $36.01 | 4,896,707 |
| 2016-08-26 | $39.74 | $39.97 | $39.41 | $39.55 | $35.59 | 3,612,577 |
| 2016-08-25 | $40.13 | $40.16 | $39.54 | $39.70 | $35.73 | 5,994,932 |
| 2016-08-24 | $39.38 | $40.13 | $39.31 | $40.02 | $36.02 | 11,212,453 |
| 2016-08-23 | $40.25 | $40.69 | $39.88 | $40.08 | $36.07 | 8,235,446 |
| 2016-08-22 | $39.40 | $40.49 | $39.26 | $40.35 | $36.31 | 6,575,656 |
| 2016-08-19 | $39.25 | $39.74 | $38.75 | $39.49 | $35.54 | 20,905,229 |
| 2016-08-18 | $38.22 | $39.70 | $38.18 | $39.45 | $35.50 | 7,973,763 |
| 2016-08-17 | $38.20 | $38.95 | $37.79 | $38.50 | $34.65 | 10,455,665 |
| 2016-08-16 | $49.93 | $52.27 | $49.72 | $51.69 | $34.35 | 8,002,771 |
| 2016-08-15 | $50.72 | $51.44 | $50.20 | $50.24 | $33.39 | 7,445,790 |
| 2016-08-12 | $48.80 | $49.97 | $48.54 | $49.91 | $33.17 | 8,727,779 |
| 2016-08-11 | $47.59 | $48.95 | $47.58 | $48.74 | $32.39 | 13,485,560 |
| 2016-08-10 | $47.53 | $48.19 | $47.22 | $47.58 | $31.62 | 7,114,759 |
| 2016-08-09 | $47.74 | $48.00 | $47.03 | $47.53 | $31.59 | 11,691,730 |
| 2016-08-08 | $48.52 | $48.55 | $47.58 | $47.78 | $31.75 | 9,096,208 |
| 2016-08-05 | $47.85 | $48.18 | $47.09 | $48.14 | $31.99 | 4,350,916 |
| 2016-08-04 | $48.35 | $48.44 | $47.28 | $47.41 | $31.51 | 3,212,215 |
| 2016-08-03 | $48.96 | $49.29 | $47.87 | $48.36 | $32.14 | 5,842,888 |
| 2016-08-02 | $50.66 | $50.82 | $47.94 | $48.35 | $32.13 | 4,323,831 |
| 2016-08-01 | $50.28 | $50.83 | $49.88 | $50.54 | $33.59 | 2,493,318 |
| 2016-07-29 | $50.48 | $50.91 | $49.18 | $50.01 | $33.23 | 2,560,387 |
| 2016-07-28 | $51.81 | $51.81 | $49.78 | $50.65 | $33.66 | 3,845,249 |
| 2016-07-27 | $52.62 | $52.64 | $52.01 | $52.33 | $34.78 | 2,275,106 |
| 2016-07-26 | $50.69 | $51.99 | $50.68 | $51.94 | $34.52 | 2,249,338 |
| 2016-07-25 | $50.61 | $50.68 | $50.03 | $50.66 | $33.67 | 2,336,411 |
| 2016-07-22 | $49.07 | $50.58 | $48.78 | $50.40 | $33.49 | 3,367,670 |
| 2016-07-21 | $49.02 | $49.23 | $48.21 | $48.91 | $32.50 | 1,821,287 |
| 2016-07-20 | $49.00 | $49.19 | $48.59 | $49.00 | $32.56 | 2,168,605 |
| 2016-07-19 | $49.74 | $49.98 | $48.14 | $48.59 | $32.29 | 3,208,456 |
| 2016-07-18 | $49.78 | $50.19 | $48.86 | $48.98 | $32.55 | 1,755,808 |
| 2016-07-15 | $50.04 | $50.08 | $48.86 | $49.79 | $33.09 | 2,045,535 |
| 2016-07-14 | $50.05 | $50.65 | $49.70 | $50.00 | $33.23 | 2,721,434 |
| 2016-07-13 | $48.99 | $49.72 | $48.74 | $49.55 | $32.93 | 3,918,984 |
| 2016-07-12 | $47.07 | $48.51 | $47.07 | $48.50 | $32.23 | 5,256,299 |
| 2016-07-11 | $50.38 | $50.38 | $46.54 | $47.42 | $31.51 | 6,447,028 |
| 2016-07-08 | $49.48 | $50.62 | $49.27 | $50.59 | $33.62 | 824,014 |
| 2016-07-07 | $48.76 | $49.11 | $48.50 | $49.08 | $32.62 | 672,573 |
| 2016-07-06 | $48.14 | $49.01 | $47.53 | $48.99 | $32.56 | 649,457 |
| 2016-07-05 | $48.39 | $48.59 | $47.90 | $48.46 | $32.20 | 633,285 |
| 2016-07-01 | $47.77 | $48.89 | $47.77 | $48.69 | $32.36 | 678,573 |
| 2016-06-30 | $46.95 | $47.90 | $46.95 | $47.87 | $31.81 | 686,352 |
| 2016-06-29 | $46.67 | $46.95 | $46.53 | $46.80 | $31.10 | 573,499 |
| 2016-06-28 | $46.20 | $46.42 | $45.79 | $46.13 | $30.65 | 766,578 |
| 2016-06-27 | $45.25 | $46.00 | $45.14 | $45.71 | $30.38 | 963,946 |
| 2016-06-24 | $46.00 | $46.73 | $45.79 | $45.82 | $30.45 | 969,920 |
| 2016-06-23 | $47.82 | $48.11 | $47.46 | $47.68 | $31.68 | 361,860 |
| 2016-06-22 | $47.89 | $48.04 | $47.36 | $47.40 | $31.50 | 344,565 |
| 2016-06-21 | $47.84 | $48.25 | $47.84 | $47.90 | $31.83 | 670,586 |
| 2016-06-20 | $47.52 | $47.93 | $47.43 | $47.69 | $31.69 | 670,562 |
| 2016-06-17 | $47.24 | $47.24 | $46.68 | $46.85 | $31.13 | 554,412 |
| 2016-06-16 | $47.00 | $47.46 | $46.71 | $47.24 | $31.39 | 235,217 |
| 2016-06-15 | $48.10 | $48.10 | $47.34 | $47.35 | $31.47 | 443,431 |
| 2016-06-14 | $48.00 | $48.17 | $47.72 | $48.03 | $31.92 | 347,362 |
| 2016-06-13 | $48.06 | $48.60 | $47.96 | $48.00 | $31.90 | 451,707 |
| 2016-06-10 | $48.78 | $49.10 | $48.24 | $48.46 | $31.99 | 471,256 |
| 2016-06-09 | $49.54 | $49.78 | $49.10 | $49.37 | $32.59 | 394,979 |
| 2016-06-08 | $49.40 | $49.76 | $49.22 | $49.66 | $32.78 | 546,166 |
| 2016-06-07 | $49.64 | $49.93 | $49.25 | $49.30 | $32.54 | 500,349 |
| 2016-06-06 | $49.66 | $49.85 | $49.42 | $49.61 | $32.75 | 331,972 |
| 2016-06-03 | $50.02 | $50.05 | $49.29 | $49.40 | $32.61 | 438,727 |
| 2016-06-02 | $49.71 | $50.10 | $49.46 | $50.08 | $33.06 | 713,882 |
| 2016-06-01 | $49.29 | $49.83 | $49.12 | $49.75 | $32.84 | 452,409 |
| 2016-05-31 | $50.02 | $50.39 | $49.11 | $49.40 | $32.61 | 617,850 |
| 2016-05-27 | $49.66 | $49.98 | $49.63 | $49.96 | $32.98 | 315,483 |
| 2016-05-26 | $49.49 | $50.02 | $49.13 | $49.76 | $32.85 | 491,695 |
| 2016-05-25 | $50.07 | $50.07 | $49.49 | $49.49 | $32.67 | 387,068 |
| 2016-05-24 | $49.19 | $49.88 | $48.82 | $49.83 | $32.89 | 275,050 |
| 2016-05-23 | $49.38 | $49.39 | $48.83 | $48.89 | $32.27 | 160,834 |
| 2016-05-20 | $48.81 | $49.46 | $48.35 | $49.44 | $32.64 | 629,092 |
| 2016-05-19 | $48.39 | $48.92 | $48.06 | $48.53 | $32.04 | 406,495 |
| 2016-05-18 | $48.24 | $49.57 | $48.07 | $48.79 | $32.21 | 373,562 |
| 2016-05-17 | $49.43 | $49.43 | $48.23 | $48.51 | $32.02 | 320,818 |
| 2016-05-16 | $49.01 | $49.84 | $48.95 | $49.60 | $32.74 | 605,332 |
| 2016-05-13 | $49.23 | $49.58 | $48.86 | $48.93 | $32.30 | 240,177 |
| 2016-05-12 | $48.99 | $49.80 | $48.90 | $49.43 | $32.63 | 358,252 |
| 2016-05-11 | $49.49 | $49.86 | $48.82 | $48.84 | $32.24 | 197,744 |
| 2016-05-10 | $49.31 | $49.83 | $49.16 | $49.78 | $32.86 | 425,435 |
| 2016-05-09 | $49.24 | $49.30 | $48.74 | $49.09 | $32.41 | 418,563 |
| 2016-05-06 | $48.53 | $49.23 | $48.50 | $49.21 | $32.49 | 375,496 |
| 2016-05-05 | $48.83 | $48.97 | $48.29 | $48.88 | $32.27 | 332,457 |
| 2016-05-04 | $49.06 | $49.24 | $48.48 | $48.73 | $32.17 | 356,335 |
| 2016-05-03 | $49.37 | $49.50 | $48.46 | $49.21 | $32.49 | 323,870 |
| 2016-05-02 | $49.76 | $49.76 | $48.93 | $49.69 | $32.80 | 300,141 |
| 2016-04-29 | $49.81 | $49.89 | $48.81 | $49.61 | $32.75 | 393,391 |
| 2016-04-28 | $50.98 | $51.08 | $49.71 | $49.86 | $32.91 | 457,452 |
| 2016-04-27 | $50.86 | $51.31 | $48.74 | $50.64 | $33.43 | 730,707 |
| 2016-04-26 | $51.62 | $51.89 | $51.13 | $51.84 | $34.22 | 351,361 |
| 2016-04-25 | $51.30 | $52.12 | $50.70 | $51.32 | $33.88 | 350,525 |
| 2016-04-22 | $50.96 | $51.87 | $50.96 | $51.62 | $34.08 | 353,780 |
| 2016-04-21 | $51.58 | $52.00 | $51.01 | $51.08 | $33.72 | 220,186 |
| 2016-04-20 | $51.63 | $52.25 | $51.32 | $51.63 | $34.08 | 339,151 |
| 2016-04-19 | $52.34 | $52.47 | $51.51 | $51.63 | $34.08 | 347,604 |
| 2016-04-18 | $51.49 | $52.36 | $51.49 | $52.32 | $34.54 | 281,671 |
| 2016-04-15 | $51.31 | $52.04 | $50.90 | $51.92 | $34.27 | 443,968 |
| 2016-04-14 | $51.92 | $52.14 | $51.14 | $51.14 | $33.76 | 485,891 |
| 2016-04-13 | $50.90 | $52.15 | $50.78 | $52.05 | $34.36 | 496,035 |
| 2016-04-12 | $50.67 | $51.07 | $50.19 | $50.69 | $33.46 | 334,902 |
| 2016-04-11 | $51.06 | $51.32 | $50.48 | $50.70 | $33.47 | 275,063 |
| 2016-04-08 | $51.07 | $51.45 | $50.49 | $50.96 | $33.64 | 279,214 |
| 2016-04-07 | $50.84 | $51.26 | $49.36 | $50.77 | $33.51 | 736,672 |
| 2016-04-06 | $51.13 | $51.50 | $50.67 | $51.32 | $33.88 | 408,027 |
| 2016-04-05 | $51.19 | $51.71 | $50.63 | $51.12 | $33.75 | 828,331 |
| 2016-04-04 | $51.43 | $51.78 | $50.89 | $51.75 | $34.16 | 464,385 |
| 2016-04-01 | $50.06 | $51.57 | $49.81 | $51.39 | $33.92 | 696,819 |
| 2016-03-31 | $49.94 | $50.79 | $49.86 | $50.32 | $33.22 | 715,327 |
| 2016-03-30 | $50.63 | $50.63 | $49.53 | $49.94 | $32.97 | 574,893 |
| 2016-03-29 | $49.12 | $50.64 | $49.12 | $50.63 | $33.42 | 390,516 |
| 2016-03-28 | $49.15 | $49.50 | $48.91 | $49.29 | $32.54 | 302,864 |
| 2016-03-24 | $48.80 | $49.18 | $48.43 | $48.93 | $32.30 | 442,445 |
| 2016-03-23 | $49.03 | $49.29 | $48.60 | $48.96 | $32.32 | 537,438 |
| 2016-03-22 | $48.83 | $49.23 | $48.61 | $49.01 | $32.35 | 654,997 |
| 2016-03-21 | $48.81 | $49.33 | $48.59 | $49.25 | $32.51 | 674,034 |
| 2016-03-18 | $48.27 | $49.06 | $48.10 | $48.95 | $32.31 | 986,225 |
| 2016-03-17 | $47.64 | $48.54 | $47.47 | $48.37 | $31.93 | 437,139 |
| 2016-03-16 | $47.07 | $47.87 | $46.39 | $47.69 | $31.48 | 563,648 |
| 2016-03-15 | $46.76 | $46.93 | $46.28 | $46.73 | $30.85 | 650,911 |
| 2016-03-14 | $47.34 | $47.55 | $46.50 | $46.93 | $30.98 | 649,663 |
| 2016-03-11 | $46.52 | $47.89 | $46.27 | $47.59 | $31.42 | 634,102 |
| 2016-03-10 | $46.11 | $46.84 | $46.07 | $46.52 | $30.50 | 632,634 |
| 2016-03-09 | $46.11 | $46.11 | $45.07 | $45.54 | $29.86 | 380,396 |
| 2016-03-08 | $46.71 | $46.82 | $45.62 | $45.76 | $30.01 | 347,519 |
| 2016-03-07 | $46.76 | $47.44 | $46.22 | $46.85 | $30.72 | 457,040 |
| 2016-03-04 | $45.84 | $46.97 | $45.80 | $46.50 | $30.49 | 607,421 |
| 2016-03-03 | $45.52 | $45.80 | $45.00 | $45.76 | $30.01 | 413,041 |
| 2016-03-02 | $44.38 | $45.49 | $44.17 | $45.36 | $29.74 | 563,205 |
| 2016-03-01 | $43.65 | $44.38 | $42.91 | $44.38 | $29.10 | 501,269 |
| 2016-02-29 | $42.82 | $43.66 | $42.71 | $43.22 | $28.34 | 370,555 |
| 2016-02-26 | $43.50 | $43.95 | $42.68 | $42.90 | $28.13 | 462,861 |
| 2016-02-25 | $42.77 | $43.29 | $42.20 | $43.29 | $28.39 | 467,236 |
| 2016-02-24 | $42.15 | $42.58 | $41.55 | $42.54 | $27.89 | 462,869 |
| 2016-02-23 | $42.69 | $43.09 | $42.03 | $42.52 | $27.88 | 729,194 |
| 2016-02-22 | $42.42 | $43.15 | $42.33 | $42.82 | $28.08 | 611,095 |
| 2016-02-19 | $42.08 | $42.12 | $40.93 | $41.89 | $27.47 | 1,054,068 |
| 2016-02-18 | $44.04 | $45.55 | $41.63 | $42.22 | $27.68 | 1,129,941 |
| 2016-02-17 | $43.49 | $44.62 | $42.94 | $44.26 | $29.02 | 1,034,692 |
| 2016-02-16 | $42.19 | $43.62 | $42.02 | $43.22 | $28.34 | 929,442 |
| 2016-02-12 | $41.53 | $42.00 | $41.00 | $41.93 | $27.49 | 862,208 |
| 2016-02-11 | $40.90 | $41.24 | $40.15 | $40.79 | $26.75 | 868,834 |
| 2016-02-10 | $42.05 | $42.44 | $41.39 | $41.48 | $27.20 | 687,102 |
| 2016-02-09 | $41.14 | $42.20 | $41.13 | $41.60 | $27.28 | 1,337,773 |
| 2016-02-08 | $41.84 | $42.08 | $40.65 | $41.63 | $27.30 | 705,239 |
| 2016-02-05 | $44.17 | $44.63 | $42.44 | $42.49 | $27.86 | 548,622 |
| 2016-02-04 | $43.97 | $45.15 | $43.72 | $44.52 | $29.19 | 811,575 |
| 2016-02-03 | $45.10 | $45.35 | $43.49 | $44.10 | $28.92 | 936,724 |
| 2016-02-02 | $45.09 | $45.44 | $44.14 | $44.35 | $29.08 | 699,171 |
| 2016-02-01 | $45.91 | $46.59 | $45.67 | $45.67 | $29.95 | 833,255 |
| 2016-01-29 | $45.66 | $46.63 | $45.05 | $46.12 | $30.24 | 1,245,206 |
| 2016-01-28 | $46.49 | $46.49 | $43.93 | $45.59 | $29.89 | 2,476,569 |
| 2016-01-27 | $48.83 | $49.45 | $45.59 | $46.18 | $30.28 | 2,078,463 |
| 2016-01-26 | $51.33 | $51.69 | $48.58 | $48.83 | $32.02 | 2,420,995 |
| 2016-01-25 | $54.63 | $54.93 | $53.51 | $53.66 | $35.19 | 376,803 |
| 2016-01-22 | $54.42 | $55.10 | $54.10 | $54.96 | $36.04 | 560,632 |
| 2016-01-21 | $55.00 | $55.18 | $53.66 | $53.70 | $35.21 | 646,734 |
| 2016-01-20 | $55.34 | $55.45 | $52.86 | $54.68 | $35.86 | 762,258 |
| 2016-01-19 | $55.44 | $59.45 | $54.29 | $56.19 | $36.85 | 1,823,462 |
| 2016-01-15 | $54.46 | $55.19 | $53.79 | $54.98 | $36.05 | 529,823 |
| 2016-01-14 | $53.98 | $56.38 | $53.76 | $55.82 | $36.60 | 636,096 |
| 2016-01-13 | $55.62 | $55.87 | $53.60 | $53.75 | $35.25 | 558,448 |
| 2016-01-12 | $53.40 | $55.43 | $53.33 | $55.39 | $36.32 | 711,393 |
| 2016-01-11 | $52.79 | $53.22 | $52.06 | $52.78 | $34.61 | 556,609 |
| 2016-01-08 | $53.45 | $53.91 | $52.47 | $52.57 | $34.47 | 858,413 |
| 2016-01-07 | $53.34 | $53.73 | $52.68 | $52.94 | $34.71 | 604,685 |
| 2016-01-06 | $54.27 | $54.92 | $53.77 | $54.28 | $35.59 | 697,648 |
| 2016-01-05 | $54.21 | $56.04 | $54.13 | $55.23 | $36.22 | 625,387 |
| 2016-01-04 | $55.24 | $55.39 | $53.65 | $54.13 | $35.49 | 486,275 |
| 2015-12-31 | $57.13 | $57.13 | $56.09 | $56.26 | $36.89 | 416,663 |
| 2015-12-30 | $57.67 | $58.10 | $57.21 | $57.24 | $37.53 | 337,300 |
| 2015-12-29 | $57.54 | $58.37 | $57.48 | $57.76 | $37.87 | 212,157 |
| 2015-12-28 | $57.09 | $57.37 | $56.40 | $57.27 | $37.55 | 203,891 |
| 2015-12-24 | $57.02 | $57.53 | $56.88 | $57.12 | $37.45 | 119,069 |
| 2015-12-23 | $56.31 | $57.30 | $56.22 | $57.11 | $37.45 | 205,609 |
| 2015-12-22 | $55.80 | $55.96 | $55.15 | $55.92 | $36.67 | 265,494 |
| 2015-12-21 | $56.59 | $56.59 | $54.93 | $55.41 | $36.33 | 423,772 |
| 2015-12-18 | $57.32 | $57.32 | $55.79 | $55.96 | $36.69 | 776,778 |
| 2015-12-17 | $57.76 | $58.54 | $57.18 | $57.18 | $37.49 | 236,533 |
| 2015-12-16 | $57.63 | $57.83 | $56.78 | $57.61 | $37.78 | 268,677 |
| 2015-12-15 | $56.04 | $57.31 | $56.04 | $57.05 | $37.41 | 454,049 |
| 2015-12-14 | $55.53 | $56.18 | $54.45 | $55.60 | $36.46 | 448,875 |
| 2015-12-11 | $56.31 | $56.61 | $55.49 | $55.68 | $36.51 | 447,342 |
| 2015-12-10 | $56.57 | $57.50 | $56.06 | $57.10 | $37.23 | 519,166 |
| 2015-12-09 | $57.56 | $57.87 | $56.34 | $56.47 | $36.82 | 339,384 |
| 2015-12-08 | $57.38 | $58.26 | $57.13 | $57.86 | $37.72 | 297,948 |
| 2015-12-07 | $58.71 | $58.95 | $57.91 | $58.12 | $37.89 | 330,759 |
| 2015-12-04 | $57.39 | $59.11 | $57.39 | $59.05 | $38.50 | 280,434 |
| 2015-12-03 | $58.43 | $58.54 | $57.08 | $57.37 | $37.40 | 384,510 |
| 2015-12-02 | $59.01 | $59.52 | $58.27 | $58.42 | $38.09 | 322,840 |
| 2015-12-01 | $58.18 | $59.05 | $57.78 | $59.01 | $38.47 | 401,089 |
| 2015-11-30 | $57.49 | $58.04 | $57.25 | $57.93 | $37.77 | 455,587 |
| 2015-11-27 | $57.54 | $57.88 | $57.28 | $57.43 | $37.44 | 143,882 |
| 2015-11-25 | $57.76 | $58.00 | $57.46 | $57.59 | $37.55 | 194,747 |
| 2015-11-24 | $56.47 | $57.90 | $56.47 | $57.58 | $37.54 | 377,110 |
| 2015-11-23 | $56.52 | $56.99 | $56.50 | $56.93 | $37.12 | 196,845 |
| 2015-11-20 | $56.04 | $56.88 | $55.97 | $56.65 | $36.93 | 336,250 |
| 2015-11-19 | $55.58 | $55.96 | $55.50 | $55.68 | $36.30 | 264,805 |
| 2015-11-18 | $55.27 | $55.86 | $54.88 | $55.74 | $36.34 | 347,932 |
| 2015-11-17 | $54.66 | $56.04 | $54.25 | $55.13 | $35.94 | 560,353 |
| 2015-11-16 | $53.01 | $54.53 | $52.78 | $54.50 | $35.53 | 398,712 |
| 2015-11-13 | $53.85 | $54.19 | $52.97 | $53.01 | $34.56 | 474,011 |
| 2015-11-12 | $54.97 | $54.97 | $53.93 | $53.96 | $35.18 | 420,114 |
| 2015-11-11 | $55.76 | $56.00 | $55.32 | $55.53 | $36.20 | 457,228 |
| 2015-11-10 | $55.02 | $55.80 | $55.01 | $55.71 | $36.32 | 498,155 |
| 2015-11-09 | $54.98 | $55.18 | $54.53 | $55.03 | $35.88 | 393,325 |
| 2015-11-06 | $55.11 | $55.82 | $54.93 | $55.13 | $35.94 | 677,052 |
| 2015-11-05 | $55.58 | $55.89 | $54.87 | $54.97 | $35.84 | 505,259 |
| 2015-11-04 | $55.19 | $56.00 | $55.07 | $55.60 | $36.25 | 639,078 |
| 2015-11-03 | $54.60 | $55.37 | $54.17 | $55.11 | $35.93 | 512,826 |
| 2015-11-02 | $52.66 | $54.73 | $52.64 | $54.44 | $35.49 | 696,482 |
| 2015-10-30 | $52.51 | $53.75 | $51.92 | $52.57 | $34.27 | 1,056,752 |
| 2015-10-29 | $49.50 | $52.38 | $49.42 | $52.22 | $34.05 | 1,325,752 |
| 2015-10-28 | $47.00 | $48.65 | $46.70 | $48.59 | $31.68 | 694,209 |
| 2015-10-27 | $46.55 | $46.98 | $46.28 | $46.98 | $30.63 | 455,886 |
| 2015-10-26 | $46.26 | $46.74 | $46.11 | $46.67 | $30.43 | 388,425 |
| 2015-10-23 | $45.71 | $46.48 | $45.47 | $46.42 | $30.26 | 338,642 |
| 2015-10-22 | $45.17 | $45.45 | $44.96 | $45.35 | $29.57 | 345,064 |
| 2015-10-21 | $45.22 | $45.61 | $44.77 | $44.81 | $29.22 | 156,960 |
| 2015-10-20 | $44.57 | $45.33 | $44.38 | $45.17 | $29.45 | 321,692 |
| 2015-10-19 | $44.51 | $44.99 | $44.49 | $44.69 | $29.14 | 328,080 |
| 2015-10-16 | $44.69 | $44.91 | $44.39 | $44.76 | $29.18 | 235,481 |
| 2015-10-15 | $44.52 | $44.64 | $43.94 | $44.59 | $29.07 | 214,977 |
| 2015-10-14 | $44.99 | $45.37 | $44.31 | $44.36 | $28.92 | 231,976 |
| 2015-10-13 | $45.07 | $45.57 | $44.93 | $44.93 | $29.29 | 289,337 |
| 2015-10-12 | $45.63 | $45.84 | $45.45 | $45.61 | $29.53 | 244,621 |
| 2015-10-09 | $45.50 | $45.80 | $45.43 | $45.74 | $29.61 | 205,533 |
| 2015-10-08 | $44.63 | $45.50 | $44.59 | $45.44 | $29.42 | 350,340 |
| 2015-10-07 | $43.90 | $44.93 | $43.90 | $44.80 | $29.00 | 396,207 |
| 2015-10-06 | $43.41 | $43.86 | $43.06 | $43.75 | $28.32 | 479,149 |
| 2015-10-05 | $42.44 | $43.60 | $42.40 | $43.42 | $28.11 | 627,327 |
| 2015-10-02 | $40.81 | $42.13 | $40.65 | $42.13 | $27.27 | 310,194 |
| 2015-10-01 | $41.26 | $41.56 | $40.83 | $41.42 | $26.81 | 394,097 |
| 2015-09-30 | $41.68 | $41.68 | $40.89 | $41.31 | $26.74 | 641,733 |
| 2015-09-29 | $41.23 | $41.32 | $40.73 | $41.18 | $26.66 | 400,854 |
| 2015-09-28 | $41.99 | $42.03 | $41.09 | $41.17 | $26.65 | 270,891 |
| 2015-09-25 | $42.12 | $42.73 | $41.97 | $42.19 | $27.31 | 306,093 |
| 2015-09-24 | $42.09 | $42.22 | $41.07 | $41.78 | $27.05 | 1,204,702 |
| 2015-09-23 | $42.67 | $42.96 | $42.24 | $42.72 | $27.66 | 359,424 |
| 2015-09-22 | $43.08 | $43.36 | $42.62 | $42.74 | $27.67 | 340,767 |
| 2015-09-21 | $43.62 | $44.29 | $43.52 | $43.78 | $28.34 | 327,560 |
| 2015-09-18 | $42.87 | $43.67 | $42.64 | $43.55 | $28.19 | 1,059,808 |
| 2015-09-17 | $43.22 | $43.86 | $42.97 | $43.36 | $28.07 | 531,500 |
| 2015-09-16 | $42.41 | $43.29 | $42.28 | $43.22 | $27.98 | 344,340 |
| 2015-09-15 | $42.07 | $42.46 | $41.68 | $42.41 | $27.45 | 338,388 |
| 2015-09-14 | $42.54 | $42.58 | $41.93 | $42.03 | $27.21 | 209,164 |
| 2015-09-11 | $42.04 | $42.64 | $41.85 | $42.61 | $27.58 | 239,015 |
| 2015-09-10 | $41.90 | $42.59 | $41.51 | $42.30 | $27.38 | 386,109 |
| 2015-09-09 | $42.74 | $42.92 | $41.94 | $41.99 | $27.18 | 361,281 |
| 2015-09-08 | $41.38 | $42.49 | $41.21 | $42.43 | $27.47 | 431,446 |
| 2015-09-04 | $40.97 | $41.13 | $40.58 | $40.73 | $26.37 | 305,427 |
| 2015-09-03 | $41.31 | $41.84 | $41.19 | $41.37 | $26.78 | 327,040 |
| 2015-09-02 | $40.73 | $41.31 | $40.48 | $41.31 | $26.74 | 367,873 |
| 2015-09-01 | $41.14 | $41.41 | $40.13 | $40.36 | $26.13 | 322,836 |
| 2015-08-31 | $42.15 | $42.46 | $41.85 | $42.08 | $27.24 | 260,468 |
| 2015-08-28 | $41.88 | $42.47 | $41.51 | $42.44 | $27.47 | 414,724 |
| 2015-08-27 | $41.75 | $42.09 | $41.23 | $42.06 | $27.23 | 270,736 |
| 2015-08-26 | $40.92 | $41.52 | $39.99 | $41.36 | $26.78 | 341,431 |
| 2015-08-25 | $41.71 | $41.71 | $39.90 | $39.93 | $25.85 | 143,475 |
| 2015-08-24 | $40.93 | $42.43 | $40.60 | $40.81 | $26.42 | 168,936 |
| 2015-08-21 | $43.44 | $43.81 | $42.97 | $42.97 | $27.82 | 303,329 |
| 2015-08-20 | $44.28 | $44.82 | $43.85 | $43.99 | $28.48 | 289,147 |
| 2015-08-19 | $44.85 | $45.40 | $44.25 | $44.87 | $29.05 | 307,110 |
| 2015-08-18 | $44.90 | $45.16 | $44.66 | $45.00 | $29.13 | 209,492 |
| 2015-08-17 | $44.54 | $45.03 | $44.02 | $45.03 | $29.15 | 269,660 |
| 2015-08-14 | $44.26 | $44.79 | $44.15 | $44.72 | $28.95 | 241,055 |
| 2015-08-13 | $44.53 | $44.71 | $44.11 | $44.34 | $28.70 | 312,696 |
| 2015-08-12 | $44.26 | $44.68 | $43.41 | $44.52 | $28.82 | 458,400 |
| 2015-08-11 | $44.41 | $45.10 | $44.16 | $44.64 | $28.90 | 425,386 |
| 2015-08-10 | $44.70 | $45.41 | $44.37 | $44.78 | $28.99 | 457,416 |
| 2015-08-07 | $43.18 | $44.54 | $42.89 | $44.45 | $28.78 | 522,924 |
| 2015-08-06 | $44.01 | $44.01 | $42.69 | $43.23 | $27.99 | 653,953 |
| 2015-08-05 | $41.57 | $44.58 | $41.18 | $44.01 | $28.49 | 954,899 |
| 2015-08-04 | $40.92 | $41.23 | $40.35 | $40.45 | $26.19 | 323,358 |
| 2015-08-03 | $40.92 | $41.20 | $40.40 | $41.00 | $26.54 | 329,796 |
| 2015-07-31 | $40.50 | $40.89 | $40.07 | $40.80 | $26.41 | 413,254 |
| 2015-07-30 | $40.39 | $40.59 | $39.01 | $40.49 | $26.21 | 694,679 |
| 2015-07-29 | $38.46 | $44.75 | $38.30 | $40.40 | $26.15 | 1,297,909 |
| 2015-07-28 | $38.19 | $38.62 | $37.79 | $38.49 | $24.92 | 262,847 |
| 2015-07-27 | $38.39 | $38.39 | $37.95 | $38.05 | $24.63 | 183,517 |
| 2015-07-24 | $39.90 | $39.90 | $38.52 | $38.68 | $25.04 | 232,508 |
| 2015-07-23 | $40.05 | $40.19 | $39.76 | $39.92 | $25.84 | 278,062 |
| 2015-07-22 | $40.00 | $40.37 | $39.87 | $40.03 | $25.91 | 256,079 |
| 2015-07-21 | $40.12 | $40.44 | $39.83 | $40.26 | $26.06 | 336,296 |
| 2015-07-20 | $40.23 | $40.29 | $40.10 | $40.18 | $26.01 | 175,115 |
| 2015-07-17 | $40.48 | $40.50 | $40.06 | $40.25 | $26.06 | 307,244 |
| 2015-07-16 | $40.57 | $40.66 | $40.00 | $40.47 | $26.20 | 364,954 |
| 2015-07-15 | $40.22 | $40.55 | $40.06 | $40.33 | $26.11 | 197,992 |
| 2015-07-14 | $40.11 | $40.39 | $39.97 | $40.29 | $26.08 | 197,244 |
| 2015-07-13 | $40.15 | $40.44 | $39.99 | $40.15 | $25.99 | 159,404 |
| 2015-07-10 | $40.11 | $40.28 | $39.79 | $40.15 | $25.79 | 248,795 |
| 2015-07-09 | $40.18 | $40.20 | $39.55 | $39.56 | $25.41 | 266,931 |
| 2015-07-08 | $39.93 | $40.37 | $39.24 | $39.59 | $25.43 | 306,372 |
| 2015-07-07 | $40.35 | $40.45 | $39.61 | $40.39 | $25.94 | 414,533 |
| 2015-07-06 | $40.00 | $40.39 | $39.94 | $40.32 | $25.90 | 417,289 |
| 2015-07-02 | $40.84 | $41.09 | $40.05 | $40.41 | $25.95 | 561,119 |
| 2015-07-01 | $40.72 | $41.10 | $40.53 | $40.82 | $26.22 | 393,146 |
| 2015-06-30 | $40.84 | $41.00 | $40.22 | $40.37 | $25.93 | 477,934 |
| 2015-06-29 | $41.03 | $41.38 | $40.40 | $40.43 | $25.97 | 451,038 |
| 2015-06-26 | $41.65 | $41.75 | $41.37 | $41.50 | $26.65 | 605,634 |
| 2015-06-25 | $41.68 | $41.93 | $41.54 | $41.65 | $26.75 | 360,738 |
| 2015-06-24 | $42.11 | $42.20 | $41.62 | $41.68 | $26.77 | 412,569 |
| 2015-06-23 | $42.35 | $42.62 | $41.93 | $42.14 | $27.06 | 506,707 |
| 2015-06-22 | $42.50 | $42.85 | $42.25 | $42.45 | $27.26 | 206,496 |
| 2015-06-19 | $42.55 | $42.77 | $42.18 | $42.20 | $27.10 | 465,407 |
| 2015-06-18 | $42.24 | $42.63 | $42.21 | $42.49 | $27.29 | 396,744 |
| 2015-06-17 | $42.30 | $42.37 | $41.87 | $42.11 | $27.05 | 323,446 |
| 2015-06-16 | $41.62 | $42.36 | $41.62 | $42.18 | $27.09 | 277,374 |
| 2015-06-15 | $41.93 | $42.10 | $41.58 | $41.81 | $26.85 | 429,511 |
| 2015-06-12 | $42.66 | $42.66 | $42.13 | $42.33 | $27.19 | 350,222 |
| 2015-06-11 | $42.55 | $42.94 | $42.54 | $42.79 | $27.48 | 298,393 |
| 2015-06-10 | $42.12 | $42.67 | $41.75 | $42.54 | $27.12 | 352,800 |
| 2015-06-09 | $42.18 | $42.21 | $41.69 | $41.98 | $26.76 | 362,500 |
| 2015-06-08 | $42.57 | $42.57 | $42.04 | $42.26 | $26.94 | 393,220 |
| 2015-06-05 | $42.35 | $42.72 | $42.10 | $42.59 | $27.15 | 511,863 |
| 2015-06-04 | $42.93 | $43.28 | $42.59 | $42.71 | $27.23 | 402,751 |
| 2015-06-03 | $42.81 | $43.29 | $42.59 | $43.20 | $27.54 | 456,390 |
| 2015-06-02 | $42.48 | $42.98 | $42.10 | $42.67 | $27.20 | 231,961 |
| 2015-06-01 | $42.75 | $42.98 | $42.53 | $42.77 | $27.27 | 383,740 |
| 2015-05-29 | $42.22 | $42.54 | $41.96 | $42.50 | $27.09 | 625,945 |
| 2015-05-28 | $42.41 | $42.50 | $42.00 | $42.22 | $26.91 | 482,703 |
| 2015-05-27 | $41.63 | $42.53 | $41.39 | $42.53 | $27.11 | 359,845 |
| 2015-05-26 | $42.07 | $42.07 | $41.47 | $41.62 | $26.53 | 358,950 |
Leidos Holdings Inc (LDOS) News Headlines
.jpg)
.jpg)
Berkshire Hathaway is one of the most overbought stocks on Wall Street. Here are the others
CNBC Pro screened for the most overbought and oversold stocks in the S&P 500. Berkshire Hathaway and Ralph Lauren are some of the most overbought nam…
cnbc.com Feb. 25, 2024.jpg)
Nvidia is one of the most overbought stocks on Wall Street after this week's massive rally
Nvidia shares may be due for a pullback after another red hot start to the year, according to this closely watched indicator.
cnbc.com March 8, 2024Recent Leidos Holdings Inc (LDOS) News
.jpg)
Similar Companies to Leidos Holdings Inc (LDOS) in the Information Technology Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Infosys Ltd | INFY | Information Technology Services | Technology | 871,299 |
| Accenture plc - Class A | ACN | Information Technology Services | Technology | 475,000 |
| International Business Machines Corp | IBM | Information Technology Services | Technology | 380,300 |
| Cognizant Technology Solutions Corp - Class A | CTSH | Information Technology Services | Technology | 270,000 |
| DXC Technology Company | DXC | Information Technology Services | Technology | 260,000 |
| Wipro Ltd | WIT | Information Technology Services | Technology | 176,000 |
| Conduent Inc | CNDT | Information Technology Services | Technology | 93,000 |
| 9F Inc | JFU | Information Technology Services | Technology | 80,000 |
| CGI Inc - Class A | GIB | Information Technology Services | Technology | 68,000 |
| Genpact Ltd | G | Information Technology Services | Technology | 67,000 |