Lincoln National Corp (LNC) Exchange: NYSE
Data as of April 30, 2024
$27.65 ($0.42) 1.54%
Lincoln National Corp - Daily Information
Click for more stock information on Lincoln National Corp.| Daily Information | Data |
|---|---|
| Date | April 30, 2024 |
| Open | $27.22 |
| Previous Close | $27.65 |
| High | $27.90 |
| Low | $27.17 |
| Adjusted Open | $27.22 |
| Previous Adjusted Close | $27.65 |
| Adjusted High | $27.90 |
| Adjusted Low | $27.17 |
Invest in Lincoln National Corp (LNC)
Key People Lincoln National Corp
| Employee | Position |
|---|---|
| Dennis R. Glass | President, Chief Executive Officer & Director |
| Jamie Leslie Ohl | President-Workplace Solutions & Executive VP |
| Randal J. Freitag | Chief Financial Officer & Head-Individual Life |
| Kenneth S. Solon | Chief Information Officer, EVP & Digital Head |
| Ellen Gail Cooper | Chief Investment Officer & Executive VP |
| Christopher S. Fleming | Senior Vice President |
| Joseph Weider | Senior Vice President-IT Infrastructure |
| Bram J. Spector | Senior VP & Head-Finance & Actuarial |
| Allison Green Johnson | Chief Diversity Officer & Senior Vice President |
| Carey Hobbs | Vice President |
| Ralph R. Ferraro | Senior Vice President, Head-Products & Solutions |
| Gregg Holgate | Senior Vice President |
| Richard Spenner | Senior Vice President & Head-Litigation |
| Molly Garrett | Senior Vice President-Retirement Plan Services |
| Stafford L. Thompson | Senior Vice President-Life Product Management |
| Christopher M. Neczypor | Senior VP, Head-Investment Risk & Strategy |
| Ronald Holinsky | SVP-Funds Management & Investments Law |
| John Foley | Senior VP, Head-Mortgage & Real Estate |
| Michael J Burns | SVP-Head of Life & Customer Solutions |
| Jeffrey Coutts | Chief Valuation Officer |
| Reginald E. Davis | Director |
| Christopher A. Giovanni | Treasurer |
| Elena French | SVP, Head-Corporate Marketing & Communications |
| Christine A. Janofsky | Chief Accounting Officer & Senior Vice President |
| Albert S. Copersino | Vice President |
| Jen Warne | Chief People Officer & Executive Vice President |
| Nancy A. Smith | Secretary & Senior Vice President |
| Craig T. Beazer | Executive Vice President & General Counsel |
| William H. Cunningham | Non-Executive Chairman |
| Eric G. Johnson | Independent Director |
| M. Leanne Lachman | Independent Director |
| Michael F. Mee | Independent Director |
| Gary C. Kelly | Independent Director |
| George W. Henderson | Independent Director |
| Patrick S. Pittard | Independent Director |
| Deirdre P. Connelly | Independent Director |
| Lynn M. Utter | Independent Director |
Company Profile Lincoln National Corp
Exchange: NYSE
IPO Date: Oct. 5, 1984
Employees: 10,700
Sector: Financial Services
Industry: Insurance-Life
Website: Lincoln National Corp Website
Address: Radnor Crossing 2, US-202, Radnor, PA 19087
Historical Stock Data for Lincoln National Corp (LNC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $27.22 | $27.90 | $27.17 | $27.65 | $27.65 | 1,832,917 |
| 2024-04-18 | $27.10 | $27.36 | $26.95 | $27.23 | $27.23 | 1,849,492 |
| 2024-04-17 | $27.38 | $27.55 | $26.81 | $26.85 | $26.85 | 1,557,570 |
| 2024-04-16 | $27.75 | $27.88 | $26.92 | $27.30 | $27.30 | 1,564,345 |
| 2024-04-15 | $28.73 | $29.07 | $27.77 | $27.88 | $27.88 | 1,495,393 |
| 2024-04-12 | $28.70 | $28.99 | $28.21 | $28.28 | $28.28 | 1,698,933 |
| 2024-04-11 | $29.37 | $29.42 | $28.39 | $29.01 | $29.01 | 1,742,280 |
| 2024-04-10 | $29.14 | $29.56 | $28.92 | $29.31 | $29.31 | 1,581,349 |
| 2024-04-09 | $30.41 | $30.65 | $29.74 | $29.84 | $29.84 | 1,402,346 |
| 2024-04-08 | $30.92 | $31.22 | $30.77 | $30.89 | $30.43 | 1,228,023 |
| 2024-04-05 | $30.53 | $31.01 | $30.33 | $30.73 | $30.27 | 1,481,029 |
| 2024-04-04 | $32.05 | $32.19 | $30.71 | $30.72 | $30.26 | 1,730,716 |
| 2024-04-03 | $31.07 | $31.80 | $31.01 | $31.63 | $31.16 | 2,309,478 |
| 2024-04-02 | $31.40 | $31.60 | $30.87 | $31.08 | $30.62 | 1,840,859 |
| 2024-04-01 | $32.00 | $32.25 | $31.40 | $31.60 | $31.13 | 1,482,177 |
| 2024-03-28 | $32.12 | $32.43 | $31.86 | $31.93 | $31.93 | 2,496,516 |
| 2024-03-27 | $31.00 | $32.17 | $30.93 | $32.08 | $32.08 | 2,919,701 |
| 2024-03-26 | $29.99 | $30.71 | $29.81 | $30.45 | $30.45 | 2,049,396 |
| 2024-03-25 | $29.48 | $30.10 | $29.47 | $29.88 | $29.88 | 1,639,096 |
| 2024-03-22 | $30.20 | $30.33 | $29.24 | $29.47 | $29.47 | 2,115,231 |
| 2024-03-21 | $28.44 | $30.23 | $28.44 | $30.01 | $30.01 | 3,714,445 |
| 2024-03-20 | $27.11 | $28.27 | $27.11 | $28.17 | $28.17 | 1,709,287 |
| 2024-03-19 | $27.16 | $27.48 | $27.03 | $27.31 | $27.31 | 1,531,410 |
| 2024-03-18 | $27.20 | $27.40 | $26.80 | $27.17 | $27.17 | 1,503,516 |
| 2024-03-15 | $26.50 | $27.18 | $26.50 | $27.09 | $27.09 | 4,863,741 |
| 2024-03-14 | $27.24 | $27.36 | $26.56 | $26.81 | $26.81 | 1,802,889 |
| 2024-03-13 | $26.76 | $27.46 | $26.64 | $27.34 | $27.34 | 2,001,659 |
| 2024-03-12 | $27.22 | $27.33 | $26.44 | $26.77 | $26.77 | 1,729,943 |
| 2024-03-11 | $26.81 | $27.31 | $26.57 | $27.19 | $27.19 | 1,248,980 |
| 2024-03-08 | $27.25 | $27.56 | $27.03 | $27.07 | $27.07 | 1,189,053 |
| 2024-03-07 | $27.00 | $27.30 | $26.54 | $26.91 | $26.91 | 1,429,692 |
| 2024-03-06 | $26.44 | $26.87 | $26.01 | $26.80 | $26.80 | 1,351,613 |
| 2024-03-05 | $25.85 | $26.69 | $25.60 | $26.34 | $26.34 | 2,155,214 |
| 2024-03-04 | $27.56 | $27.75 | $25.78 | $25.92 | $25.92 | 3,649,809 |
| 2024-03-01 | $27.47 | $27.73 | $27.13 | $27.70 | $27.70 | 1,685,384 |
| 2024-02-29 | $27.62 | $27.90 | $27.33 | $27.54 | $27.54 | 1,539,387 |
| 2024-02-28 | $27.55 | $27.91 | $27.23 | $27.24 | $27.24 | 1,606,310 |
| 2024-02-27 | $26.75 | $27.72 | $26.75 | $27.69 | $27.69 | 2,035,038 |
| 2024-02-26 | $27.16 | $27.42 | $26.72 | $26.90 | $26.90 | 1,535,372 |
| 2024-02-23 | $27.02 | $27.59 | $26.84 | $27.34 | $27.34 | 1,633,730 |
| 2024-02-22 | $26.91 | $27.18 | $26.77 | $27.05 | $27.05 | 1,382,293 |
| 2024-02-21 | $26.98 | $27.25 | $26.71 | $26.98 | $26.98 | 1,404,202 |
| 2024-02-20 | $26.80 | $27.53 | $26.71 | $27.16 | $27.16 | 1,361,061 |
| 2024-02-16 | $27.52 | $27.77 | $27.31 | $27.35 | $27.35 | 1,659,193 |
| 2024-02-15 | $27.39 | $28.25 | $27.33 | $27.96 | $27.96 | 1,773,326 |
| 2024-02-14 | $27.10 | $27.30 | $26.70 | $27.24 | $27.24 | 1,418,696 |
| 2024-02-13 | $26.87 | $27.22 | $26.41 | $26.83 | $26.83 | 2,503,502 |
| 2024-02-12 | $26.07 | $27.65 | $26.07 | $27.35 | $27.35 | 2,295,633 |
| 2024-02-09 | $26.44 | $26.50 | $25.10 | $25.64 | $25.64 | 2,624,356 |
| 2024-02-08 | $27.00 | $27.35 | $26.01 | $26.41 | $26.41 | 3,118,866 |
| 2024-02-07 | $26.98 | $27.23 | $26.59 | $27.08 | $27.08 | 1,965,604 |
| 2024-02-06 | $26.60 | $26.95 | $26.44 | $26.82 | $26.82 | 1,321,490 |
| 2024-02-05 | $26.30 | $26.77 | $26.04 | $26.60 | $26.60 | 1,560,745 |
| 2024-02-02 | $26.42 | $26.93 | $26.16 | $26.69 | $26.69 | 1,659,785 |
| 2024-02-01 | $27.43 | $27.65 | $25.97 | $26.54 | $26.54 | 2,881,609 |
| 2024-01-31 | $28.23 | $28.38 | $27.41 | $27.45 | $27.45 | 2,232,155 |
| 2024-01-30 | $28.16 | $28.57 | $28.16 | $28.55 | $28.55 | 1,633,179 |
| 2024-01-29 | $28.34 | $28.48 | $28.09 | $28.35 | $28.35 | 1,258,179 |
| 2024-01-26 | $28.34 | $28.64 | $28.27 | $28.39 | $28.39 | 1,147,807 |
| 2024-01-25 | $28.09 | $28.32 | $27.87 | $28.18 | $28.18 | 1,209,080 |
| 2024-01-24 | $28.39 | $28.44 | $27.75 | $27.85 | $27.85 | 1,414,872 |
| 2024-01-23 | $28.31 | $28.48 | $27.79 | $28.04 | $28.04 | 1,644,768 |
| 2024-01-22 | $27.83 | $28.15 | $27.75 | $28.06 | $28.06 | 2,453,819 |
| 2024-01-19 | $27.10 | $27.51 | $26.69 | $27.50 | $27.50 | 1,261,544 |
| 2024-01-18 | $26.94 | $27.10 | $26.51 | $26.97 | $26.97 | 1,677,659 |
| 2024-01-17 | $26.72 | $27.14 | $26.55 | $26.85 | $26.85 | 1,673,108 |
| 2024-01-16 | $27.44 | $27.61 | $26.94 | $27.11 | $27.11 | 1,776,307 |
| 2024-01-12 | $27.85 | $28.16 | $27.38 | $27.78 | $27.78 | 1,621,398 |
| 2024-01-11 | $28.00 | $28.23 | $27.27 | $27.75 | $27.75 | 1,944,855 |
| 2024-01-10 | $27.65 | $28.44 | $27.60 | $28.25 | $28.25 | 2,063,271 |
| 2024-01-09 | $27.75 | $28.02 | $27.49 | $27.63 | $27.63 | 1,934,657 |
| 2024-01-08 | $28.14 | $28.56 | $28.03 | $28.54 | $28.08 | 2,259,290 |
| 2024-01-05 | $26.76 | $28.32 | $26.76 | $28.14 | $28.14 | 3,526,275 |
| 2024-01-04 | $26.31 | $27.05 | $26.31 | $26.85 | $26.85 | 2,346,898 |
| 2024-01-03 | $26.60 | $26.73 | $26.05 | $26.41 | $26.41 | 3,220,079 |
| 2024-01-02 | $26.80 | $27.64 | $26.78 | $27.32 | $27.32 | 1,965,232 |
| 2023-12-29 | $27.20 | $27.34 | $26.85 | $26.97 | $26.97 | 1,511,444 |
| 2023-12-28 | $27.03 | $27.41 | $26.99 | $27.30 | $27.30 | 1,040,868 |
| 2023-12-27 | $27.30 | $27.32 | $27.00 | $27.19 | $27.19 | 1,316,455 |
| 2023-12-26 | $27.17 | $27.44 | $27.07 | $27.30 | $27.30 | 1,464,790 |
| 2023-12-22 | $27.60 | $28.03 | $27.04 | $27.23 | $27.23 | 1,575,664 |
| 2023-12-21 | $27.28 | $27.59 | $27.00 | $27.48 | $27.48 | 1,573,456 |
| 2023-12-20 | $27.59 | $28.05 | $26.99 | $27.02 | $27.02 | 2,265,428 |
| 2023-12-19 | $27.46 | $27.95 | $27.39 | $27.83 | $27.83 | 1,818,374 |
| 2023-12-18 | $27.68 | $27.84 | $27.13 | $27.30 | $27.30 | 2,026,355 |
| 2023-12-15 | $27.38 | $28.21 | $27.25 | $27.82 | $27.82 | 6,325,136 |
| 2023-12-14 | $26.81 | $27.57 | $26.75 | $27.16 | $27.16 | 3,569,049 |
| 2023-12-13 | $24.75 | $26.22 | $24.62 | $26.07 | $26.07 | 4,579,173 |
| 2023-12-12 | $24.49 | $24.94 | $24.26 | $24.77 | $24.77 | 1,912,344 |
| 2023-12-11 | $24.56 | $24.82 | $24.43 | $24.52 | $24.52 | 1,633,836 |
| 2023-12-08 | $24.19 | $24.61 | $23.78 | $24.33 | $24.33 | 1,849,022 |
| 2023-12-07 | $24.22 | $24.47 | $24.01 | $24.39 | $24.39 | 1,707,203 |
| 2023-12-06 | $24.35 | $24.62 | $23.96 | $24.05 | $24.05 | 1,613,097 |
| 2023-12-05 | $24.35 | $24.38 | $23.68 | $23.74 | $23.74 | 2,058,753 |
| 2023-12-04 | $23.94 | $24.71 | $23.84 | $24.64 | $24.64 | 2,306,063 |
| 2023-12-01 | $23.54 | $24.30 | $23.40 | $24.13 | $24.13 | 4,951,491 |
| 2023-11-30 | $24.16 | $24.17 | $23.66 | $23.78 | $23.78 | 2,608,101 |
| 2023-11-29 | $24.31 | $24.75 | $23.97 | $24.03 | $24.03 | 2,768,211 |
| 2023-11-28 | $23.92 | $24.18 | $23.68 | $23.97 | $23.97 | 1,721,843 |
| 2023-11-27 | $23.80 | $24.17 | $23.55 | $24.07 | $24.07 | 1,358,276 |
| 2023-11-24 | $23.93 | $24.20 | $23.78 | $24.06 | $24.06 | 502,054 |
| 2023-11-22 | $23.72 | $24.12 | $23.45 | $24.01 | $24.01 | 1,380,192 |
| 2023-11-21 | $23.43 | $23.63 | $23.23 | $23.51 | $23.51 | 1,132,921 |
| 2023-11-20 | $23.81 | $23.88 | $23.34 | $23.66 | $23.66 | 1,602,039 |
| 2023-11-17 | $23.63 | $23.92 | $23.43 | $23.78 | $23.78 | 1,363,867 |
| 2023-11-16 | $23.62 | $23.79 | $23.14 | $23.30 | $23.30 | 1,403,376 |
| 2023-11-15 | $23.30 | $23.88 | $23.30 | $23.69 | $23.69 | 1,786,617 |
| 2023-11-14 | $22.50 | $23.63 | $22.49 | $23.23 | $23.23 | 2,240,116 |
| 2023-11-13 | $21.75 | $22.01 | $21.63 | $21.87 | $21.87 | 1,571,055 |
| 2023-11-10 | $21.95 | $22.17 | $21.60 | $22.01 | $22.01 | 1,852,841 |
| 2023-11-09 | $22.77 | $22.82 | $21.79 | $21.86 | $21.86 | 2,279,955 |
| 2023-11-08 | $23.05 | $23.09 | $22.48 | $22.58 | $22.58 | 2,050,910 |
| 2023-11-07 | $23.60 | $23.60 | $22.93 | $23.03 | $23.03 | 2,076,103 |
| 2023-11-06 | $24.51 | $24.57 | $23.39 | $23.81 | $23.81 | 2,794,788 |
| 2023-11-03 | $23.35 | $24.88 | $23.30 | $24.56 | $24.56 | 3,504,449 |
| 2023-11-02 | $22.29 | $23.17 | $20.85 | $23.12 | $23.12 | 5,814,821 |
| 2023-11-01 | $21.73 | $21.92 | $21.15 | $21.44 | $21.44 | 2,614,136 |
| 2023-10-31 | $21.75 | $21.87 | $21.29 | $21.77 | $21.77 | 2,092,462 |
| 2023-10-30 | $21.60 | $21.89 | $21.26 | $21.43 | $21.43 | 1,997,461 |
| 2023-10-27 | $21.97 | $22.01 | $21.14 | $21.32 | $21.32 | 1,772,099 |
| 2023-10-26 | $21.29 | $22.16 | $21.28 | $21.85 | $21.85 | 2,609,577 |
| 2023-10-25 | $21.77 | $21.92 | $21.12 | $21.26 | $21.26 | 2,108,301 |
| 2023-10-24 | $21.69 | $22.25 | $21.63 | $21.92 | $21.92 | 1,892,849 |
| 2023-10-23 | $21.82 | $22.03 | $21.31 | $21.43 | $21.43 | 2,487,326 |
| 2023-10-20 | $23.25 | $23.32 | $21.99 | $21.99 | $21.99 | 2,545,051 |
| 2023-10-19 | $23.98 | $24.15 | $23.38 | $23.40 | $23.40 | 1,933,189 |
| 2023-10-18 | $24.25 | $24.42 | $23.88 | $24.06 | $24.06 | 1,661,850 |
| 2023-10-17 | $23.75 | $24.80 | $23.75 | $24.66 | $24.66 | 2,083,077 |
| 2023-10-16 | $23.45 | $24.19 | $23.29 | $24.02 | $24.02 | 1,825,410 |
| 2023-10-13 | $23.88 | $23.97 | $22.97 | $23.10 | $23.10 | 1,444,631 |
| 2023-10-12 | $24.18 | $24.18 | $23.30 | $23.67 | $23.67 | 2,140,724 |
| 2023-10-11 | $23.85 | $24.22 | $23.58 | $24.10 | $24.10 | 1,673,520 |
| 2023-10-10 | $23.38 | $23.85 | $23.35 | $23.78 | $23.78 | 2,071,957 |
| 2023-10-09 | $22.90 | $23.25 | $22.72 | $23.12 | $23.12 | 1,323,571 |
| 2023-10-06 | $22.95 | $23.52 | $22.50 | $23.10 | $23.10 | 2,047,978 |
| 2023-10-05 | $23.04 | $23.44 | $22.82 | $23.25 | $22.81 | 1,889,054 |
| 2023-10-04 | $23.40 | $23.62 | $22.87 | $23.28 | $22.84 | 2,136,788 |
| 2023-10-03 | $23.90 | $24.04 | $23.00 | $23.27 | $22.83 | 2,633,873 |
| 2023-10-02 | $24.31 | $24.43 | $23.86 | $24.21 | $23.75 | 3,428,373 |
| 2023-09-29 | $24.33 | $25.00 | $24.26 | $24.69 | $24.22 | 2,305,490 |
| 2023-09-28 | $23.98 | $24.18 | $23.83 | $24.00 | $23.54 | 5,121,375 |
| 2023-09-27 | $24.15 | $24.38 | $23.75 | $23.96 | $23.50 | 1,771,614 |
| 2023-09-26 | $24.56 | $24.84 | $23.99 | $24.00 | $23.54 | 1,722,692 |
| 2023-09-25 | $24.46 | $25.00 | $24.44 | $24.89 | $24.41 | 1,626,997 |
| 2023-09-22 | $24.98 | $25.22 | $24.58 | $24.65 | $24.65 | 1,806,106 |
| 2023-09-21 | $25.90 | $25.94 | $24.94 | $25.02 | $25.02 | 2,690,571 |
| 2023-09-20 | $26.74 | $26.93 | $25.96 | $26.03 | $26.03 | 1,534,277 |
| 2023-09-19 | $26.08 | $26.53 | $25.79 | $26.53 | $26.53 | 2,364,351 |
| 2023-09-18 | $25.83 | $26.23 | $25.46 | $25.98 | $25.98 | 2,514,224 |
| 2023-09-15 | $25.28 | $26.34 | $25.26 | $26.03 | $26.03 | 44,250,059 |
| 2023-09-14 | $25.16 | $25.73 | $24.94 | $25.71 | $25.71 | 2,514,432 |
| 2023-09-13 | $25.46 | $25.47 | $24.59 | $24.66 | $24.66 | 2,002,291 |
| 2023-09-12 | $24.63 | $25.22 | $24.60 | $25.05 | $25.05 | 1,801,095 |
| 2023-09-11 | $25.90 | $26.02 | $24.56 | $24.60 | $24.60 | 2,489,115 |
| 2023-09-08 | $24.77 | $25.86 | $24.77 | $25.67 | $25.67 | 3,014,966 |
| 2023-09-07 | $25.35 | $25.63 | $24.60 | $24.76 | $24.76 | 3,650,301 |
| 2023-09-06 | $25.17 | $25.77 | $25.09 | $25.52 | $25.52 | 2,431,508 |
| 2023-09-05 | $25.98 | $26.08 | $25.30 | $25.34 | $25.34 | 4,063,339 |
| 2023-09-01 | $26.06 | $26.34 | $25.91 | $26.21 | $26.21 | 1,286,675 |
| 2023-08-31 | $25.65 | $25.88 | $25.46 | $25.66 | $25.66 | 1,489,390 |
| 2023-08-30 | $26.07 | $26.25 | $25.58 | $25.68 | $25.68 | 2,286,796 |
| 2023-08-29 | $25.50 | $25.99 | $25.10 | $25.98 | $25.98 | 1,854,082 |
| 2023-08-28 | $25.74 | $25.85 | $25.38 | $25.41 | $25.41 | 1,404,780 |
| 2023-08-25 | $25.67 | $25.92 | $25.18 | $25.48 | $25.48 | 1,342,563 |
| 2023-08-24 | $25.58 | $26.09 | $25.57 | $25.59 | $25.59 | 1,172,508 |
| 2023-08-23 | $25.34 | $25.71 | $25.26 | $25.61 | $25.61 | 1,150,488 |
| 2023-08-22 | $26.02 | $26.22 | $25.23 | $25.24 | $25.24 | 1,453,693 |
| 2023-08-21 | $25.96 | $26.26 | $25.54 | $25.90 | $25.90 | 1,813,321 |
| 2023-08-18 | $25.06 | $25.85 | $24.98 | $25.75 | $25.75 | 2,124,310 |
| 2023-08-17 | $26.09 | $26.25 | $25.38 | $25.40 | $25.40 | 1,729,712 |
| 2023-08-16 | $25.89 | $26.31 | $25.81 | $25.87 | $25.87 | 1,411,088 |
| 2023-08-15 | $26.25 | $26.30 | $25.78 | $26.04 | $26.04 | 1,852,816 |
| 2023-08-14 | $26.49 | $26.75 | $26.12 | $26.62 | $26.62 | 1,935,732 |
| 2023-08-11 | $26.12 | $26.97 | $26.10 | $26.81 | $26.81 | 1,736,090 |
| 2023-08-10 | $26.89 | $27.21 | $26.22 | $26.31 | $26.31 | 1,848,899 |
| 2023-08-09 | $27.45 | $27.58 | $26.58 | $26.64 | $26.64 | 2,275,411 |
| 2023-08-08 | $26.80 | $27.81 | $26.37 | $27.58 | $27.58 | 2,291,424 |
| 2023-08-07 | $27.00 | $27.79 | $26.86 | $27.65 | $27.65 | 2,128,291 |
| 2023-08-04 | $28.00 | $28.20 | $26.78 | $26.92 | $26.92 | 3,417,915 |
| 2023-08-03 | $28.81 | $29.22 | $26.15 | $28.01 | $28.01 | 4,819,510 |
| 2023-08-02 | $27.81 | $28.06 | $27.42 | $27.87 | $27.87 | 2,672,810 |
| 2023-08-01 | $28.02 | $28.39 | $27.65 | $28.27 | $28.27 | 3,295,896 |
| 2023-07-31 | $28.00 | $28.30 | $27.89 | $28.04 | $28.04 | 4,572,247 |
| 2023-07-28 | $28.13 | $28.31 | $27.54 | $27.77 | $27.77 | 1,907,065 |
| 2023-07-27 | $28.39 | $28.67 | $27.49 | $27.52 | $27.52 | 2,427,550 |
| 2023-07-26 | $27.57 | $28.36 | $27.57 | $28.22 | $28.22 | 1,945,070 |
| 2023-07-25 | $27.92 | $28.16 | $27.33 | $27.43 | $27.43 | 1,975,846 |
| 2023-07-24 | $27.15 | $27.98 | $27.15 | $27.91 | $27.91 | 2,241,273 |
| 2023-07-21 | $27.48 | $27.54 | $26.83 | $27.14 | $27.14 | 1,555,969 |
| 2023-07-20 | $27.27 | $27.40 | $27.02 | $27.39 | $27.39 | 1,499,059 |
| 2023-07-19 | $27.00 | $27.40 | $26.98 | $27.20 | $27.20 | 1,781,750 |
| 2023-07-18 | $26.75 | $27.30 | $26.63 | $26.94 | $26.94 | 1,889,166 |
| 2023-07-17 | $26.26 | $26.91 | $26.22 | $26.57 | $26.57 | 1,834,779 |
| 2023-07-14 | $27.06 | $27.14 | $25.99 | $26.36 | $26.36 | 2,733,839 |
| 2023-07-13 | $26.31 | $26.87 | $26.03 | $26.86 | $26.86 | 2,204,860 |
| 2023-07-12 | $27.32 | $27.39 | $26.06 | $26.21 | $26.21 | 3,889,699 |
| 2023-07-11 | $26.22 | $26.95 | $26.12 | $26.70 | $26.70 | 2,099,546 |
| 2023-07-10 | $25.98 | $26.31 | $25.75 | $25.93 | $25.93 | 2,059,737 |
| 2023-07-07 | $25.44 | $26.52 | $25.37 | $26.08 | $26.08 | 3,477,378 |
| 2023-07-06 | $25.38 | $25.79 | $25.08 | $25.62 | $25.19 | 2,842,716 |
| 2023-07-05 | $25.90 | $26.21 | $25.46 | $25.92 | $25.48 | 2,431,208 |
| 2023-07-03 | $25.80 | $26.61 | $25.80 | $26.07 | $25.63 | 1,511,842 |
| 2023-06-30 | $25.77 | $26.02 | $25.31 | $25.76 | $25.32 | 2,691,824 |
| 2023-06-29 | $25.30 | $25.83 | $25.20 | $25.49 | $25.06 | 3,979,501 |
| 2023-06-28 | $24.68 | $25.02 | $24.22 | $25.00 | $24.58 | 2,194,971 |
| 2023-06-27 | $24.38 | $25.04 | $23.93 | $24.79 | $24.37 | 3,447,363 |
| 2023-06-26 | $23.88 | $24.55 | $23.88 | $24.34 | $23.93 | 1,657,591 |
| 2023-06-23 | $23.83 | $23.95 | $23.59 | $23.78 | $23.78 | 2,530,720 |
| 2023-06-22 | $24.39 | $24.44 | $23.77 | $24.13 | $24.13 | 1,829,778 |
| 2023-06-21 | $24.02 | $24.64 | $23.87 | $24.51 | $24.51 | 2,000,620 |
| 2023-06-20 | $24.17 | $24.38 | $23.56 | $24.25 | $24.25 | 2,419,503 |
| 2023-06-16 | $24.57 | $24.71 | $23.90 | $24.37 | $24.37 | 5,881,121 |
| 2023-06-15 | $23.53 | $24.66 | $23.47 | $24.44 | $24.44 | 2,570,233 |
| 2023-06-14 | $24.57 | $25.12 | $23.51 | $23.84 | $23.84 | 2,804,395 |
| 2023-06-13 | $23.47 | $24.65 | $23.39 | $24.57 | $24.57 | 2,914,743 |
| 2023-06-12 | $23.19 | $24.05 | $23.08 | $23.35 | $23.35 | 2,287,233 |
| 2023-06-09 | $23.51 | $23.60 | $22.96 | $23.10 | $23.10 | 2,220,679 |
| 2023-06-08 | $23.66 | $23.81 | $23.16 | $23.48 | $23.48 | 2,026,269 |
| 2023-06-07 | $23.55 | $24.07 | $23.20 | $23.95 | $23.95 | 2,630,773 |
| 2023-06-06 | $22.50 | $23.58 | $22.43 | $23.25 | $23.25 | 2,457,025 |
| 2023-06-05 | $22.59 | $22.79 | $22.07 | $22.56 | $22.56 | 2,177,724 |
| 2023-06-02 | $22.17 | $22.93 | $21.92 | $22.49 | $22.49 | 3,385,310 |
| 2023-06-01 | $21.19 | $21.71 | $20.47 | $21.48 | $21.48 | 2,849,377 |
| 2023-05-31 | $21.32 | $21.46 | $20.48 | $20.92 | $20.92 | 3,243,359 |
| 2023-05-30 | $21.49 | $21.83 | $20.89 | $21.68 | $21.68 | 2,570,776 |
| 2023-05-26 | $21.05 | $21.51 | $20.75 | $21.38 | $21.38 | 2,138,325 |
| 2023-05-25 | $21.05 | $21.25 | $20.47 | $20.90 | $20.90 | 2,328,222 |
| 2023-05-24 | $21.31 | $21.54 | $20.73 | $21.13 | $21.13 | 2,176,136 |
| 2023-05-23 | $21.92 | $23.18 | $21.90 | $21.92 | $21.92 | 4,164,279 |
| 2023-05-22 | $21.06 | $21.89 | $20.82 | $21.86 | $21.86 | 2,108,176 |
| 2023-05-19 | $21.70 | $21.70 | $20.69 | $20.95 | $20.95 | 2,767,788 |
| 2023-05-18 | $20.87 | $21.52 | $20.63 | $21.41 | $21.41 | 2,710,951 |
| 2023-05-17 | $19.45 | $21.03 | $19.43 | $20.96 | $20.96 | 3,768,025 |
| 2023-05-16 | $20.00 | $20.52 | $19.37 | $19.38 | $19.38 | 4,617,825 |
| 2023-05-15 | $18.98 | $19.73 | $18.94 | $19.58 | $19.58 | 3,265,187 |
| 2023-05-12 | $20.16 | $20.21 | $18.74 | $19.11 | $19.11 | 4,326,165 |
| 2023-05-11 | $19.83 | $20.24 | $19.41 | $19.94 | $19.94 | 4,076,692 |
| 2023-05-10 | $21.34 | $21.35 | $18.50 | $20.15 | $20.15 | 5,564,438 |
| 2023-05-09 | $20.98 | $21.34 | $20.82 | $20.97 | $20.97 | 3,292,748 |
| 2023-05-08 | $20.93 | $21.29 | $20.56 | $21.20 | $21.20 | 3,740,494 |
| 2023-05-05 | $20.02 | $20.64 | $20.02 | $20.46 | $20.46 | 3,808,102 |
| 2023-05-04 | $20.06 | $20.18 | $18.74 | $19.35 | $19.35 | 7,121,176 |
| 2023-05-03 | $21.09 | $21.80 | $20.43 | $20.49 | $20.49 | 5,256,527 |
| 2023-05-02 | $21.45 | $21.62 | $20.28 | $20.55 | $20.55 | 4,391,667 |
| 2023-05-01 | $21.70 | $21.81 | $21.21 | $21.68 | $21.68 | 4,092,284 |
| 2023-04-28 | $20.90 | $21.83 | $20.78 | $21.73 | $21.73 | 2,550,821 |
| 2023-04-27 | $20.67 | $21.11 | $20.38 | $20.97 | $20.97 | 3,340,203 |
| 2023-04-26 | $20.40 | $21.10 | $20.28 | $20.47 | $20.47 | 3,036,375 |
| 2023-04-25 | $20.75 | $20.83 | $20.14 | $20.45 | $20.45 | 3,198,144 |
| 2023-04-24 | $21.06 | $21.24 | $20.70 | $21.19 | $21.19 | 2,096,155 |
| 2023-04-21 | $21.12 | $21.12 | $20.58 | $20.96 | $20.96 | 2,811,338 |
| 2023-04-20 | $21.61 | $21.78 | $20.99 | $21.06 | $21.06 | 2,552,197 |
| 2023-04-19 | $21.26 | $22.07 | $21.12 | $21.96 | $21.96 | 3,512,481 |
| 2023-04-18 | $22.08 | $22.08 | $21.21 | $21.39 | $21.39 | 3,392,695 |
| 2023-04-17 | $21.09 | $21.95 | $20.62 | $21.93 | $21.93 | 4,401,770 |
| 2023-04-14 | $21.14 | $21.29 | $20.72 | $20.97 | $20.97 | 3,858,387 |
| 2023-04-13 | $20.74 | $20.94 | $20.38 | $20.73 | $20.73 | 2,803,873 |
| 2023-04-12 | $21.46 | $21.94 | $20.51 | $20.63 | $20.63 | 3,161,911 |
| 2023-04-11 | $21.10 | $21.37 | $20.94 | $21.10 | $21.10 | 3,364,829 |
| 2023-04-10 | $20.32 | $20.98 | $20.19 | $20.95 | $20.95 | 3,817,206 |
| 2023-04-06 | $20.66 | $20.86 | $20.23 | $20.51 | $20.51 | 4,254,790 |
| 2023-04-05 | $21.09 | $21.44 | $20.48 | $21.06 | $20.61 | 4,750,952 |
| 2023-04-04 | $22.82 | $22.90 | $21.00 | $21.59 | $21.13 | 4,954,009 |
| 2023-04-03 | $22.53 | $22.92 | $22.15 | $22.37 | $21.89 | 3,214,096 |
| 2023-03-31 | $22.02 | $22.48 | $21.90 | $22.47 | $22.47 | 3,735,150 |
| 2023-03-30 | $22.15 | $22.64 | $21.66 | $21.83 | $21.83 | 4,401,860 |
| 2023-03-29 | $21.40 | $21.81 | $21.11 | $21.76 | $21.76 | 3,218,855 |
| 2023-03-28 | $20.89 | $21.35 | $20.55 | $20.77 | $20.77 | 2,723,469 |
| 2023-03-27 | $21.61 | $21.83 | $20.75 | $21.02 | $21.02 | 5,968,441 |
| 2023-03-24 | $20.06 | $20.81 | $19.74 | $20.70 | $20.70 | 4,385,140 |
| 2023-03-23 | $21.00 | $21.40 | $20.10 | $20.39 | $20.39 | 3,875,702 |
| 2023-03-22 | $22.15 | $22.31 | $20.73 | $20.75 | $20.75 | 3,864,717 |
| 2023-03-21 | $22.32 | $22.82 | $22.15 | $22.53 | $22.53 | 3,730,433 |
| 2023-03-20 | $20.61 | $22.00 | $20.32 | $21.30 | $21.30 | 5,241,982 |
| 2023-03-17 | $21.59 | $21.65 | $20.18 | $20.30 | $20.30 | 9,122,186 |
| 2023-03-16 | $21.88 | $22.61 | $20.49 | $22.11 | $22.11 | 6,425,071 |
| 2023-03-15 | $22.55 | $22.72 | $21.52 | $22.37 | $22.37 | 5,747,612 |
| 2023-03-14 | $24.36 | $24.85 | $23.35 | $23.52 | $23.52 | 4,253,281 |
| 2023-03-13 | $24.52 | $24.96 | $22.72 | $23.11 | $23.11 | 6,379,121 |
| 2023-03-10 | $26.80 | $27.01 | $25.51 | $25.66 | $25.66 | 4,731,977 |
| 2023-03-09 | $29.09 | $29.18 | $27.33 | $27.34 | $27.34 | 3,272,451 |
| 2023-03-08 | $29.85 | $29.93 | $28.96 | $29.25 | $29.25 | 2,575,828 |
| 2023-03-07 | $30.34 | $30.70 | $29.88 | $29.89 | $29.89 | 2,861,828 |
| 2023-03-06 | $31.49 | $31.70 | $30.26 | $30.33 | $30.33 | 3,240,227 |
| 2023-03-03 | $30.75 | $31.42 | $30.68 | $31.41 | $31.41 | 2,325,332 |
| 2023-03-02 | $30.70 | $31.09 | $30.10 | $30.68 | $30.68 | 3,842,343 |
| 2023-03-01 | $32.08 | $32.08 | $30.94 | $31.10 | $31.10 | 2,614,878 |
| 2023-02-28 | $31.53 | $32.42 | $31.40 | $31.72 | $31.72 | 14,313,642 |
| 2023-02-27 | $32.42 | $32.42 | $31.12 | $31.35 | $31.35 | 3,197,838 |
| 2023-02-24 | $31.53 | $31.96 | $31.04 | $31.86 | $31.86 | 2,323,017 |
| 2023-02-23 | $32.72 | $33.10 | $31.62 | $32.08 | $32.08 | 2,016,406 |
| 2023-02-22 | $31.50 | $32.34 | $31.41 | $32.32 | $32.32 | 2,482,013 |
| 2023-02-21 | $33.20 | $33.37 | $31.37 | $31.68 | $31.68 | 3,190,001 |
| 2023-02-17 | $34.17 | $34.22 | $33.12 | $33.82 | $33.82 | 2,562,308 |
| 2023-02-16 | $34.65 | $35.16 | $34.31 | $34.47 | $34.47 | 2,052,912 |
| 2023-02-15 | $34.34 | $35.03 | $34.34 | $34.99 | $34.99 | 1,592,715 |
| 2023-02-14 | $34.89 | $35.20 | $34.46 | $34.68 | $34.68 | 2,291,715 |
| 2023-02-13 | $33.72 | $35.10 | $33.45 | $35.07 | $35.07 | 2,566,211 |
| 2023-02-10 | $33.99 | $34.13 | $33.39 | $33.81 | $33.81 | 3,942,363 |
| 2023-02-09 | $34.92 | $35.14 | $33.32 | $34.30 | $34.30 | 6,805,969 |
| 2023-02-08 | $35.59 | $36.21 | $35.07 | $35.33 | $35.33 | 3,637,629 |
| 2023-02-07 | $34.27 | $35.52 | $34.06 | $35.42 | $35.42 | 3,932,996 |
| 2023-02-06 | $34.88 | $35.18 | $34.17 | $34.52 | $34.52 | 2,526,619 |
| 2023-02-03 | $35.51 | $36.08 | $34.99 | $35.27 | $35.27 | 3,384,092 |
| 2023-02-02 | $35.15 | $36.50 | $34.70 | $36.10 | $36.10 | 4,824,559 |
| 2023-02-01 | $35.04 | $35.33 | $33.57 | $34.47 | $34.47 | 3,722,506 |
| 2023-01-31 | $33.58 | $35.43 | $33.23 | $35.43 | $35.43 | 7,246,858 |
| 2023-01-30 | $33.70 | $34.40 | $33.44 | $33.46 | $33.46 | 2,644,077 |
| 2023-01-27 | $33.10 | $34.39 | $32.93 | $34.30 | $34.30 | 3,092,358 |
| 2023-01-26 | $33.09 | $33.39 | $32.38 | $33.10 | $33.10 | 1,613,118 |
| 2023-01-25 | $32.15 | $32.89 | $31.95 | $32.80 | $32.80 | 2,248,388 |
| 2023-01-24 | $31.91 | $32.60 | $31.53 | $32.53 | $32.53 | 2,048,797 |
| 2023-01-23 | $31.70 | $32.20 | $31.64 | $31.95 | $31.95 | 2,389,241 |
| 2023-01-20 | $30.13 | $32.02 | $29.87 | $31.75 | $31.75 | 3,118,931 |
| 2023-01-19 | $29.83 | $30.28 | $29.51 | $29.93 | $29.93 | 2,070,150 |
| 2023-01-18 | $31.24 | $31.50 | $30.12 | $30.30 | $30.30 | 2,345,574 |
| 2023-01-17 | $31.51 | $31.70 | $31.07 | $31.38 | $31.38 | 1,921,249 |
| 2023-01-13 | $31.00 | $31.58 | $30.60 | $31.53 | $31.53 | 2,259,838 |
| 2023-01-12 | $32.48 | $32.56 | $31.49 | $31.53 | $31.53 | 3,803,264 |
| 2023-01-11 | $31.53 | $32.64 | $31.37 | $32.06 | $32.06 | 3,208,979 |
| 2023-01-10 | $30.65 | $31.48 | $30.16 | $31.46 | $31.46 | 2,538,044 |
| 2023-01-09 | $31.38 | $31.80 | $30.59 | $30.65 | $30.65 | 4,310,914 |
| 2023-01-06 | $31.27 | $32.04 | $30.54 | $31.91 | $31.45 | 3,125,472 |
| 2023-01-05 | $31.28 | $31.78 | $30.92 | $31.16 | $30.71 | 2,980,645 |
| 2023-01-04 | $31.26 | $31.89 | $30.85 | $31.47 | $31.01 | 3,350,712 |
| 2023-01-03 | $30.87 | $31.58 | $30.50 | $30.82 | $30.37 | 2,334,989 |
| 2022-12-30 | $30.25 | $30.93 | $30.17 | $30.72 | $30.28 | 2,394,173 |
| 2022-12-29 | $29.70 | $30.80 | $29.60 | $30.65 | $30.21 | 1,924,274 |
| 2022-12-28 | $29.90 | $30.05 | $29.32 | $29.53 | $29.10 | 2,069,686 |
| 2022-12-27 | $30.18 | $30.20 | $29.47 | $29.79 | $29.79 | 1,490,626 |
| 2022-12-23 | $29.69 | $30.17 | $29.38 | $30.13 | $30.13 | 1,601,128 |
| 2022-12-22 | $29.94 | $30.07 | $28.61 | $29.58 | $29.58 | 2,844,902 |
| 2022-12-21 | $29.63 | $30.47 | $29.48 | $30.29 | $30.29 | 2,162,167 |
| 2022-12-20 | $29.20 | $29.95 | $29.08 | $29.24 | $29.24 | 4,380,125 |
| 2022-12-19 | $29.44 | $29.71 | $28.94 | $29.24 | $29.24 | 4,261,749 |
| 2022-12-16 | $29.52 | $30.06 | $29.02 | $29.17 | $29.17 | 9,449,410 |
| 2022-12-15 | $31.79 | $31.86 | $30.60 | $30.82 | $30.82 | 3,737,842 |
| 2022-12-14 | $32.43 | $33.50 | $32.18 | $32.38 | $32.38 | 2,908,898 |
| 2022-12-13 | $33.49 | $33.79 | $32.16 | $32.48 | $32.48 | 3,665,334 |
| 2022-12-12 | $31.42 | $32.29 | $30.82 | $32.28 | $32.28 | 2,983,929 |
| 2022-12-09 | $31.21 | $32.47 | $31.15 | $31.66 | $31.66 | 5,189,234 |
| 2022-12-08 | $34.87 | $35.10 | $30.80 | $31.45 | $31.45 | 8,932,204 |
| 2022-12-07 | $37.16 | $37.60 | $35.14 | $35.28 | $35.28 | 3,767,207 |
| 2022-12-06 | $37.68 | $37.89 | $37.02 | $37.35 | $37.35 | 1,910,676 |
| 2022-12-05 | $38.55 | $38.57 | $37.47 | $37.74 | $37.74 | 1,476,969 |
| 2022-12-02 | $38.41 | $38.93 | $38.41 | $38.82 | $38.82 | 1,612,629 |
| 2022-12-01 | $39.27 | $39.40 | $38.57 | $38.73 | $38.73 | 2,045,092 |
| 2022-11-30 | $37.88 | $38.96 | $36.82 | $38.94 | $38.94 | 3,001,384 |
| 2022-11-29 | $37.78 | $38.31 | $37.46 | $38.09 | $38.09 | 2,044,903 |
| 2022-11-28 | $38.20 | $38.69 | $37.46 | $37.56 | $37.56 | 1,650,197 |
| 2022-11-25 | $38.95 | $39.22 | $38.69 | $38.85 | $38.85 | 573,475 |
| 2022-11-23 | $38.62 | $39.18 | $38.41 | $38.74 | $38.74 | 1,843,096 |
| 2022-11-22 | $38.30 | $39.15 | $38.19 | $38.89 | $38.89 | 2,494,081 |
| 2022-11-21 | $37.66 | $38.27 | $37.12 | $38.16 | $38.16 | 2,393,588 |
| 2022-11-18 | $36.81 | $38.16 | $36.42 | $37.73 | $37.73 | 3,274,026 |
| 2022-11-17 | $34.57 | $36.17 | $34.26 | $36.15 | $36.15 | 3,078,638 |
| 2022-11-16 | $34.81 | $35.51 | $34.40 | $35.39 | $35.39 | 3,822,238 |
| 2022-11-15 | $33.96 | $34.79 | $33.69 | $34.16 | $34.16 | 2,143,725 |
| 2022-11-14 | $34.99 | $35.00 | $33.21 | $33.23 | $33.23 | 2,576,232 |
| 2022-11-11 | $34.91 | $35.86 | $34.71 | $35.24 | $35.24 | 2,040,362 |
| 2022-11-10 | $34.25 | $35.31 | $33.74 | $34.63 | $34.63 | 3,290,901 |
| 2022-11-09 | $34.02 | $34.27 | $32.76 | $32.81 | $32.81 | 3,324,516 |
| 2022-11-08 | $33.25 | $34.62 | $32.84 | $34.52 | $34.52 | 5,135,238 |
| 2022-11-07 | $34.28 | $34.58 | $32.59 | $33.26 | $33.26 | 4,611,626 |
| 2022-11-04 | $35.39 | $35.59 | $33.83 | $34.42 | $34.42 | 5,765,891 |
| 2022-11-03 | $39.48 | $39.87 | $34.77 | $34.83 | $34.83 | 9,805,352 |
| 2022-11-02 | $53.54 | $54.20 | $51.93 | $52.10 | $52.10 | 1,897,189 |
| 2022-11-01 | $54.46 | $54.59 | $53.76 | $53.96 | $53.96 | 1,398,917 |
| 2022-10-31 | $53.58 | $54.08 | $53.17 | $53.87 | $53.87 | 1,620,675 |
| 2022-10-28 | $52.59 | $54.09 | $52.36 | $54.03 | $54.03 | 884,562 |
| 2022-10-27 | $52.55 | $53.22 | $52.23 | $52.40 | $52.40 | 928,621 |
| 2022-10-26 | $52.80 | $53.37 | $51.81 | $51.86 | $51.86 | 1,244,826 |
| 2022-10-25 | $50.93 | $53.02 | $50.84 | $52.74 | $52.74 | 1,607,827 |
| 2022-10-24 | $50.55 | $51.71 | $50.36 | $51.46 | $51.46 | 1,076,329 |
| 2022-10-21 | $47.91 | $50.47 | $47.56 | $50.38 | $50.38 | 1,465,157 |
| 2022-10-20 | $48.31 | $49.43 | $47.48 | $47.78 | $47.78 | 1,132,693 |
| 2022-10-19 | $48.96 | $49.59 | $48.21 | $48.47 | $48.47 | 1,057,462 |
| 2022-10-18 | $50.21 | $50.60 | $48.89 | $49.55 | $49.55 | 2,825,147 |
| 2022-10-17 | $49.23 | $49.61 | $48.21 | $48.74 | $48.74 | 1,289,816 |
| 2022-10-14 | $48.78 | $49.51 | $47.40 | $47.62 | $47.62 | 1,414,724 |
| 2022-10-13 | $44.72 | $48.76 | $44.13 | $48.22 | $48.22 | 1,856,393 |
| 2022-10-12 | $45.39 | $46.44 | $44.78 | $45.62 | $45.62 | 1,382,407 |
| 2022-10-11 | $45.48 | $46.85 | $45.13 | $45.49 | $45.49 | 1,748,977 |
| 2022-10-10 | $46.81 | $47.49 | $45.34 | $45.85 | $45.85 | 1,407,800 |
| 2022-10-07 | $47.17 | $47.46 | $46.18 | $46.80 | $46.80 | 1,172,771 |
| 2022-10-06 | $47.65 | $48.32 | $47.37 | $47.88 | $47.88 | 3,206,285 |
| 2022-10-05 | $48.25 | $48.79 | $47.83 | $48.53 | $48.08 | 2,026,956 |
| 2022-10-04 | $46.95 | $49.31 | $46.94 | $49.27 | $49.27 | 3,131,394 |
| 2022-10-03 | $45.03 | $45.93 | $43.87 | $45.72 | $45.72 | 1,289,986 |
| 2022-09-30 | $44.52 | $45.27 | $43.72 | $43.91 | $43.91 | 2,103,291 |
| 2022-09-29 | $44.56 | $44.84 | $43.43 | $44.51 | $44.51 | 1,417,800 |
| 2022-09-28 | $43.49 | $45.60 | $43.32 | $45.40 | $45.40 | 1,573,062 |
| 2022-09-27 | $44.66 | $45.00 | $43.01 | $43.59 | $43.59 | 2,330,206 |
| 2022-09-26 | $44.25 | $45.12 | $43.86 | $44.01 | $44.01 | 2,148,848 |
| 2022-09-23 | $45.81 | $46.03 | $43.88 | $44.64 | $44.64 | 2,222,577 |
| 2022-09-22 | $48.19 | $48.19 | $46.56 | $46.69 | $46.69 | 1,302,003 |
| 2022-09-21 | $49.40 | $50.07 | $47.99 | $47.99 | $47.99 | 1,571,049 |
| 2022-09-20 | $48.46 | $48.82 | $47.93 | $48.50 | $48.50 | 1,125,158 |
| 2022-09-19 | $47.34 | $49.25 | $47.24 | $49.09 | $49.09 | 1,208,281 |
| 2022-09-16 | $48.59 | $48.79 | $47.10 | $48.04 | $48.04 | 4,012,956 |
| 2022-09-15 | $49.04 | $50.43 | $48.99 | $49.32 | $49.32 | 1,823,405 |
| 2022-09-14 | $49.28 | $49.55 | $48.29 | $49.01 | $49.01 | 2,045,406 |
| 2022-09-13 | $50.04 | $50.88 | $48.86 | $49.07 | $49.07 | 1,682,614 |
| 2022-09-12 | $51.30 | $52.04 | $51.03 | $51.66 | $51.66 | 1,355,493 |
| 2022-09-09 | $49.49 | $50.86 | $49.47 | $50.81 | $50.81 | 1,707,662 |
| 2022-09-08 | $47.24 | $48.90 | $47.02 | $48.87 | $48.87 | 1,688,165 |
| 2022-09-07 | $45.62 | $47.69 | $45.48 | $47.65 | $47.65 | 1,752,904 |
| 2022-09-06 | $46.37 | $46.77 | $45.27 | $46.04 | $46.04 | 1,771,382 |
| 2022-09-02 | $46.97 | $47.72 | $45.93 | $46.19 | $46.19 | 1,319,893 |
| 2022-09-01 | $45.93 | $46.10 | $45.01 | $46.05 | $46.05 | 1,915,690 |
| 2022-08-31 | $47.12 | $47.20 | $46.00 | $46.06 | $46.06 | 2,086,917 |
| 2022-08-30 | $47.51 | $47.64 | $46.45 | $46.78 | $46.78 | 2,099,287 |
| 2022-08-29 | $47.06 | $47.73 | $46.63 | $47.21 | $47.21 | 1,450,240 |
| 2022-08-26 | $50.00 | $50.06 | $47.54 | $47.57 | $47.57 | 1,513,463 |
| 2022-08-25 | $48.72 | $49.59 | $48.59 | $49.54 | $49.54 | 1,780,998 |
| 2022-08-24 | $48.00 | $48.55 | $47.78 | $48.43 | $48.43 | 1,067,825 |
| 2022-08-23 | $47.96 | $48.83 | $47.80 | $48.16 | $48.16 | 1,225,075 |
| 2022-08-22 | $48.36 | $48.71 | $47.43 | $47.62 | $47.62 | 1,776,319 |
| 2022-08-19 | $50.30 | $50.53 | $49.21 | $49.47 | $49.47 | 1,113,838 |
| 2022-08-18 | $49.90 | $51.09 | $49.54 | $50.87 | $50.87 | 943,208 |
| 2022-08-17 | $50.28 | $50.49 | $49.29 | $49.76 | $49.76 | 2,136,626 |
| 2022-08-16 | $50.54 | $52.06 | $50.32 | $51.13 | $51.13 | 2,345,628 |
| 2022-08-15 | $50.32 | $50.86 | $50.12 | $50.40 | $50.40 | 1,649,329 |
| 2022-08-12 | $50.40 | $51.29 | $50.28 | $51.20 | $51.20 | 1,398,461 |
| 2022-08-11 | $49.24 | $50.31 | $49.12 | $50.14 | $50.14 | 1,654,056 |
| 2022-08-10 | $47.64 | $48.63 | $46.86 | $48.41 | $48.41 | 1,655,310 |
| 2022-08-09 | $46.58 | $47.30 | $46.34 | $46.82 | $46.82 | 1,592,820 |
| 2022-08-08 | $46.21 | $47.65 | $46.21 | $46.39 | $46.39 | 2,290,343 |
| 2022-08-05 | $47.24 | $47.66 | $45.73 | $45.94 | $45.94 | 3,267,526 |
| 2022-08-04 | $51.99 | $52.53 | $46.77 | $47.04 | $47.04 | 4,066,231 |
| 2022-08-03 | $51.00 | $52.15 | $50.73 | $51.79 | $51.79 | 1,865,442 |
| 2022-08-02 | $50.34 | $50.86 | $50.13 | $50.21 | $50.21 | 1,754,330 |
| 2022-08-01 | $50.77 | $50.99 | $50.04 | $50.90 | $50.90 | 1,541,738 |
| 2022-07-29 | $50.62 | $51.75 | $50.48 | $51.34 | $51.34 | 3,196,868 |
| 2022-07-28 | $50.23 | $50.67 | $49.04 | $50.42 | $50.42 | 1,274,890 |
| 2022-07-27 | $49.63 | $50.64 | $49.24 | $50.32 | $50.32 | 906,454 |
| 2022-07-26 | $49.55 | $50.09 | $48.89 | $49.06 | $49.06 | 791,734 |
| 2022-07-25 | $50.14 | $50.44 | $49.51 | $50.17 | $50.17 | 956,821 |
| 2022-07-22 | $50.68 | $51.24 | $49.16 | $49.64 | $49.64 | 1,044,726 |
| 2022-07-21 | $50.13 | $50.61 | $49.23 | $50.50 | $50.50 | 1,276,805 |
| 2022-07-20 | $48.92 | $50.52 | $48.83 | $50.40 | $50.40 | 1,718,159 |
| 2022-07-19 | $48.45 | $49.45 | $48.45 | $49.06 | $49.06 | 1,306,513 |
| 2022-07-18 | $47.97 | $48.78 | $47.18 | $47.46 | $47.46 | 1,567,434 |
| 2022-07-15 | $46.65 | $47.37 | $45.77 | $47.06 | $47.06 | 1,503,042 |
| 2022-07-14 | $45.37 | $45.93 | $44.89 | $45.61 | $45.61 | 1,563,481 |
| 2022-07-13 | $46.87 | $46.92 | $45.51 | $46.80 | $46.80 | 1,296,813 |
| 2022-07-12 | $46.47 | $48.49 | $46.46 | $47.80 | $47.80 | 1,166,036 |
| 2022-07-11 | $46.87 | $47.69 | $46.56 | $46.96 | $46.96 | 1,486,685 |
| 2022-07-08 | $48.06 | $48.14 | $46.98 | $47.36 | $47.36 | 1,049,784 |
| 2022-07-07 | $47.68 | $48.39 | $47.63 | $48.06 | $47.61 | 1,076,987 |
| 2022-07-06 | $46.40 | $47.32 | $45.60 | $46.78 | $46.34 | 1,396,428 |
| 2022-07-05 | $46.25 | $47.00 | $45.43 | $46.97 | $46.53 | 2,082,983 |
| 2022-07-01 | $46.67 | $47.89 | $46.32 | $47.59 | $47.14 | 1,340,373 |
| 2022-06-30 | $46.12 | $47.46 | $45.39 | $46.77 | $46.33 | 1,187,798 |
| 2022-06-29 | $48.63 | $48.63 | $46.66 | $47.29 | $46.84 | 1,790,201 |
| 2022-06-28 | $49.65 | $50.44 | $48.59 | $48.66 | $48.20 | 1,327,296 |
| 2022-06-27 | $49.37 | $49.50 | $48.06 | $48.76 | $48.30 | 1,321,463 |
| 2022-06-24 | $46.48 | $49.07 | $46.37 | $48.98 | $48.52 | 3,018,113 |
| 2022-06-23 | $47.32 | $47.59 | $45.25 | $45.95 | $45.52 | 1,668,394 |
| 2022-06-22 | $47.63 | $48.39 | $47.35 | $47.91 | $47.46 | 1,480,310 |
| 2022-06-21 | $49.35 | $49.64 | $48.11 | $48.82 | $48.36 | 1,575,436 |
| 2022-06-17 | $46.90 | $48.00 | $46.30 | $47.79 | $47.34 | 3,294,809 |
| 2022-06-16 | $47.71 | $47.84 | $46.07 | $46.70 | $46.26 | 1,888,411 |
| 2022-06-15 | $49.39 | $49.96 | $48.20 | $49.09 | $48.63 | 2,111,319 |
| 2022-06-14 | $48.22 | $48.92 | $47.66 | $48.32 | $47.87 | 1,367,471 |
| 2022-06-13 | $49.82 | $49.97 | $47.37 | $47.74 | $47.29 | 2,450,267 |
| 2022-06-10 | $52.52 | $53.08 | $51.08 | $51.12 | $50.64 | 1,713,152 |
| 2022-06-09 | $56.44 | $56.44 | $54.36 | $54.39 | $53.88 | 1,226,432 |
| 2022-06-08 | $56.16 | $57.30 | $56.06 | $56.52 | $55.99 | 1,068,010 |
| 2022-06-07 | $56.39 | $56.93 | $55.88 | $56.80 | $56.27 | 1,485,806 |
| 2022-06-06 | $56.15 | $57.58 | $55.79 | $56.90 | $56.36 | 1,178,212 |
| 2022-06-03 | $56.34 | $56.67 | $55.40 | $55.67 | $55.15 | 1,113,063 |
| 2022-06-02 | $56.83 | $57.20 | $55.94 | $56.88 | $56.34 | 1,684,775 |
| 2022-06-01 | $57.48 | $57.85 | $55.60 | $56.85 | $56.31 | 1,331,915 |
| 2022-05-31 | $57.68 | $58.68 | $57.30 | $57.93 | $57.38 | 2,672,646 |
| 2022-05-27 | $57.31 | $58.38 | $57.20 | $58.32 | $57.77 | 1,176,976 |
| 2022-05-26 | $55.43 | $57.45 | $55.43 | $57.16 | $56.62 | 1,350,581 |
| 2022-05-25 | $52.94 | $55.02 | $52.82 | $54.71 | $54.20 | 1,618,778 |
| 2022-05-24 | $53.57 | $53.98 | $51.43 | $52.99 | $52.49 | 2,052,183 |
| 2022-05-23 | $54.06 | $55.04 | $53.54 | $54.03 | $53.52 | 1,929,029 |
| 2022-05-20 | $53.53 | $53.88 | $51.03 | $52.68 | $52.18 | 1,390,335 |
| 2022-05-19 | $52.85 | $54.36 | $52.29 | $52.71 | $52.21 | 1,696,187 |
| 2022-05-18 | $55.17 | $55.67 | $53.52 | $53.71 | $53.20 | 1,552,811 |
| 2022-05-17 | $55.00 | $56.38 | $54.74 | $56.00 | $55.47 | 1,622,582 |
| 2022-05-16 | $53.90 | $54.28 | $52.78 | $53.42 | $52.92 | 1,322,653 |
| 2022-05-13 | $52.87 | $54.62 | $52.87 | $54.09 | $53.58 | 1,876,506 |
| 2022-05-12 | $53.09 | $53.41 | $50.55 | $51.88 | $51.39 | 3,614,081 |
| 2022-05-11 | $55.37 | $57.23 | $53.45 | $53.51 | $53.01 | 1,904,905 |
| 2022-05-10 | $56.47 | $57.07 | $53.45 | $55.09 | $54.57 | 1,865,796 |
| 2022-05-09 | $56.15 | $57.60 | $55.19 | $55.77 | $55.25 | 1,952,882 |
| 2022-05-06 | $58.85 | $59.16 | $56.39 | $57.18 | $56.64 | 2,246,347 |
| 2022-05-05 | $61.63 | $62.73 | $58.13 | $59.02 | $58.46 | 2,724,391 |
| 2022-05-04 | $62.61 | $65.24 | $62.15 | $65.07 | $64.46 | 1,365,613 |
| 2022-05-03 | $61.56 | $63.42 | $61.02 | $62.41 | $61.82 | 1,053,498 |
| 2022-05-02 | $60.56 | $61.24 | $59.49 | $61.12 | $60.54 | 1,092,490 |
| 2022-04-29 | $62.47 | $63.13 | $60.00 | $60.15 | $59.58 | 1,024,706 |
| 2022-04-28 | $62.46 | $62.93 | $60.67 | $62.71 | $62.12 | 780,712 |
| 2022-04-27 | $61.09 | $62.54 | $60.28 | $61.65 | $61.07 | 828,520 |
| 2022-04-26 | $62.98 | $63.54 | $61.16 | $61.17 | $60.59 | 1,035,319 |
| 2022-04-25 | $64.00 | $64.46 | $61.85 | $64.31 | $63.70 | 1,020,446 |
| 2022-04-22 | $67.50 | $67.50 | $64.83 | $64.95 | $64.34 | 753,355 |
| 2022-04-21 | $69.50 | $69.91 | $67.21 | $67.54 | $66.90 | 944,024 |
| 2022-04-20 | $68.11 | $69.37 | $67.93 | $68.67 | $68.02 | 915,521 |
| 2022-04-19 | $65.78 | $67.71 | $65.31 | $67.52 | $66.88 | 1,016,195 |
| 2022-04-18 | $64.51 | $65.50 | $64.51 | $65.33 | $64.72 | 754,196 |
| 2022-04-14 | $64.49 | $65.40 | $64.49 | $64.92 | $64.31 | 888,196 |
| 2022-04-13 | $62.57 | $64.52 | $62.30 | $64.48 | $63.87 | 735,432 |
| 2022-04-12 | $63.89 | $64.82 | $62.50 | $63.13 | $62.54 | 1,353,765 |
| 2022-04-11 | $64.31 | $66.03 | $63.68 | $63.81 | $63.21 | 1,051,311 |
| 2022-04-08 | $63.24 | $64.54 | $62.80 | $64.21 | $63.61 | 922,182 |
| 2022-04-07 | $64.85 | $65.05 | $61.77 | $63.42 | $62.39 | 1,439,296 |
| 2022-04-06 | $65.10 | $65.77 | $64.64 | $65.13 | $64.07 | 1,764,662 |
| 2022-04-05 | $64.66 | $66.11 | $64.41 | $65.54 | $64.47 | 1,560,335 |
| 2022-04-04 | $65.48 | $65.56 | $64.20 | $64.76 | $63.70 | 901,531 |
| 2022-04-01 | $66.26 | $66.67 | $65.25 | $65.67 | $64.60 | 862,912 |
| 2022-03-31 | $66.90 | $67.49 | $65.30 | $65.36 | $64.29 | 1,159,668 |
| 2022-03-30 | $68.12 | $68.27 | $66.54 | $66.98 | $65.89 | 719,915 |
| 2022-03-29 | $68.57 | $69.00 | $67.40 | $68.14 | $67.03 | 784,433 |
| 2022-03-28 | $67.41 | $67.58 | $66.20 | $67.29 | $66.19 | 1,087,553 |
| 2022-03-25 | $66.25 | $68.10 | $66.08 | $67.77 | $66.66 | 1,076,558 |
| 2022-03-24 | $65.75 | $66.58 | $65.09 | $66.04 | $64.96 | 1,005,045 |
| 2022-03-23 | $66.34 | $66.91 | $65.40 | $65.43 | $64.36 | 1,051,562 |
| 2022-03-22 | $66.25 | $68.09 | $65.98 | $67.00 | $65.91 | 1,827,623 |
| 2022-03-21 | $66.88 | $66.88 | $64.29 | $65.18 | $64.12 | 1,840,472 |
| 2022-03-18 | $65.29 | $66.21 | $64.28 | $66.05 | $64.97 | 2,488,652 |
| 2022-03-17 | $64.80 | $65.82 | $63.93 | $65.80 | $64.73 | 2,106,650 |
| 2022-03-16 | $63.15 | $65.94 | $63.05 | $65.91 | $64.84 | 2,042,488 |
| 2022-03-15 | $62.27 | $62.90 | $61.38 | $62.13 | $61.12 | 1,219,467 |
| 2022-03-14 | $61.79 | $62.98 | $61.20 | $61.93 | $60.92 | 1,263,514 |
| 2022-03-11 | $62.28 | $62.77 | $60.44 | $60.58 | $59.59 | 1,163,954 |
| 2022-03-10 | $61.30 | $62.33 | $60.20 | $61.28 | $60.28 | 1,561,513 |
| 2022-03-09 | $62.21 | $63.98 | $61.86 | $62.27 | $61.25 | 1,659,466 |
| 2022-03-08 | $59.57 | $61.76 | $58.09 | $59.42 | $58.45 | 2,088,864 |
| 2022-03-07 | $60.81 | $61.09 | $58.07 | $58.17 | $57.22 | 2,064,552 |
| 2022-03-04 | $62.61 | $63.30 | $60.78 | $61.69 | $60.68 | 2,347,133 |
| 2022-03-03 | $64.96 | $65.63 | $63.80 | $64.78 | $63.72 | 1,862,865 |
| 2022-03-02 | $63.34 | $65.13 | $62.66 | $64.65 | $63.60 | 2,067,773 |
| 2022-03-01 | $65.17 | $66.20 | $61.50 | $62.28 | $61.26 | 3,365,532 |
| 2022-02-28 | $66.63 | $68.41 | $66.44 | $67.42 | $66.32 | 2,856,428 |
| 2022-02-25 | $66.73 | $69.44 | $66.50 | $69.13 | $68.00 | 2,158,322 |
| 2022-02-24 | $65.34 | $66.38 | $64.00 | $66.18 | $65.10 | 2,614,391 |
| 2022-02-23 | $69.69 | $70.11 | $67.54 | $67.83 | $66.72 | 1,625,102 |
| 2022-02-22 | $69.22 | $70.27 | $68.04 | $68.83 | $67.71 | 1,602,537 |
| 2022-02-18 | $69.77 | $71.03 | $69.24 | $69.65 | $68.51 | 1,706,091 |
| 2022-02-17 | $72.47 | $73.00 | $69.89 | $70.32 | $69.17 | 1,610,704 |
| 2022-02-16 | $72.19 | $74.04 | $72.19 | $73.51 | $72.31 | 1,192,188 |
| 2022-02-15 | $72.05 | $73.07 | $70.85 | $72.77 | $71.58 | 2,342,783 |
| 2022-02-14 | $72.98 | $73.31 | $70.40 | $70.94 | $69.78 | 2,026,104 |
| 2022-02-11 | $74.17 | $75.86 | $72.41 | $72.97 | $71.78 | 1,792,305 |
| 2022-02-10 | $73.49 | $76.40 | $73.26 | $74.39 | $73.18 | 1,770,517 |
| 2022-02-09 | $72.98 | $74.47 | $72.96 | $73.63 | $72.43 | 1,152,883 |
| 2022-02-08 | $72.41 | $73.59 | $72.16 | $72.90 | $71.71 | 1,622,709 |
| 2022-02-07 | $71.30 | $72.76 | $71.24 | $71.55 | $70.38 | 1,568,049 |
| 2022-02-04 | $67.40 | $72.35 | $67.40 | $71.55 | $70.38 | 2,746,444 |
| 2022-02-03 | $70.85 | $70.99 | $66.83 | $67.26 | $66.16 | 3,205,735 |
| 2022-02-02 | $71.01 | $71.95 | $70.53 | $71.76 | $70.59 | 1,897,878 |
| 2022-02-01 | $69.74 | $71.41 | $69.14 | $71.17 | $70.01 | 1,362,235 |
| 2022-01-31 | $67.65 | $70.14 | $67.40 | $69.98 | $68.84 | 1,745,070 |
| 2022-01-28 | $67.97 | $68.62 | $66.43 | $68.57 | $67.45 | 1,230,392 |
| 2022-01-27 | $70.43 | $71.98 | $67.48 | $68.42 | $67.30 | 1,582,323 |
| 2022-01-26 | $70.00 | $71.57 | $67.97 | $69.62 | $68.48 | 2,579,382 |
| 2022-01-25 | $65.76 | $68.39 | $63.90 | $68.00 | $66.89 | 2,351,076 |
| 2022-01-24 | $66.00 | $66.73 | $62.74 | $66.56 | $65.47 | 2,843,542 |
| 2022-01-21 | $70.56 | $70.61 | $67.63 | $67.84 | $66.73 | 1,627,211 |
| 2022-01-20 | $71.48 | $73.06 | $70.45 | $70.53 | $69.38 | 1,068,436 |
| 2022-01-19 | $73.08 | $73.27 | $71.25 | $71.38 | $70.22 | 848,017 |
| 2022-01-18 | $73.65 | $74.08 | $72.08 | $72.71 | $71.52 | 946,924 |
| 2022-01-14 | $71.39 | $74.45 | $70.84 | $74.32 | $73.11 | 1,061,997 |
| 2022-01-13 | $73.26 | $74.32 | $72.30 | $72.69 | $71.50 | 1,116,344 |
| 2022-01-12 | $73.29 | $73.88 | $72.34 | $72.73 | $71.54 | 1,056,205 |
| 2022-01-11 | $72.33 | $72.69 | $70.97 | $72.66 | $71.48 | 1,026,038 |
| 2022-01-10 | $73.61 | $73.98 | $71.26 | $72.25 | $71.07 | 1,435,792 |
| 2022-01-07 | $72.50 | $73.66 | $72.10 | $73.10 | $71.91 | 972,523 |
| 2022-01-06 | $72.56 | $73.05 | $70.92 | $72.59 | $70.97 | 1,033,031 |
| 2022-01-05 | $72.95 | $73.53 | $70.80 | $70.91 | $69.33 | 1,850,532 |
| 2022-01-04 | $70.53 | $73.00 | $70.53 | $72.64 | $71.02 | 1,270,442 |
| 2022-01-03 | $69.01 | $70.71 | $68.87 | $69.71 | $68.15 | 928,834 |
| 2021-12-31 | $68.18 | $68.93 | $68.18 | $68.26 | $66.74 | 595,126 |
| 2021-12-30 | $69.07 | $69.70 | $68.47 | $68.54 | $67.01 | 479,013 |
| 2021-12-29 | $68.59 | $69.11 | $68.45 | $68.84 | $67.30 | 603,532 |
| 2021-12-28 | $68.54 | $69.61 | $68.41 | $68.58 | $67.05 | 707,846 |
| 2021-12-27 | $68.19 | $68.90 | $67.45 | $68.82 | $67.28 | 619,576 |
| 2021-12-23 | $67.00 | $68.12 | $66.77 | $67.87 | $66.35 | 863,453 |
| 2021-12-22 | $65.55 | $66.74 | $65.41 | $66.30 | $64.82 | 903,157 |
| 2021-12-21 | $63.87 | $65.76 | $63.64 | $65.58 | $64.12 | 1,697,269 |
| 2021-12-20 | $64.69 | $64.69 | $61.72 | $62.86 | $61.46 | 1,534,723 |
| 2021-12-17 | $66.62 | $66.88 | $64.75 | $65.76 | $64.29 | 3,696,446 |
| 2021-12-16 | $68.39 | $68.58 | $66.84 | $67.17 | $65.67 | 1,363,724 |
| 2021-12-15 | $66.40 | $67.36 | $65.03 | $67.08 | $65.58 | 1,406,973 |
| 2021-12-14 | $65.27 | $67.16 | $65.15 | $66.41 | $64.93 | 1,590,372 |
| 2021-12-13 | $67.04 | $67.21 | $64.89 | $65.15 | $63.70 | 1,437,545 |
| 2021-12-10 | $68.96 | $69.13 | $67.13 | $67.47 | $65.96 | 1,112,032 |
| 2021-12-09 | $67.24 | $69.04 | $66.96 | $68.23 | $66.71 | 822,745 |
| 2021-12-08 | $67.69 | $68.72 | $67.60 | $67.93 | $66.41 | 830,262 |
| 2021-12-07 | $66.93 | $68.66 | $66.73 | $67.50 | $65.99 | 1,140,924 |
| 2021-12-06 | $66.79 | $67.71 | $66.07 | $66.35 | $64.87 | 1,285,764 |
| 2021-12-03 | $66.84 | $67.62 | $64.83 | $65.55 | $64.09 | 1,773,970 |
| 2021-12-02 | $64.13 | $67.10 | $63.96 | $66.31 | $64.83 | 2,417,865 |
| 2021-12-01 | $68.44 | $68.60 | $63.57 | $63.61 | $62.19 | 1,901,912 |
| 2021-11-30 | $67.03 | $67.87 | $65.64 | $66.33 | $64.85 | 3,543,928 |
| 2021-11-29 | $69.36 | $69.56 | $67.30 | $68.34 | $66.81 | 1,591,003 |
| 2021-11-26 | $67.45 | $68.83 | $65.12 | $68.15 | $66.63 | 2,261,484 |
| 2021-11-24 | $71.08 | $71.80 | $70.45 | $71.32 | $69.73 | 1,073,644 |
| 2021-11-23 | $71.19 | $72.18 | $70.94 | $71.60 | $70.00 | 1,608,565 |
| 2021-11-22 | $70.44 | $71.44 | $69.80 | $70.45 | $68.88 | 1,798,425 |
| 2021-11-19 | $70.00 | $70.01 | $68.85 | $69.55 | $68.00 | 1,890,542 |
| 2021-11-18 | $71.94 | $72.65 | $70.36 | $71.41 | $69.82 | 1,203,808 |
| 2021-11-17 | $73.09 | $73.43 | $71.59 | $72.08 | $70.47 | 1,961,321 |
| 2021-11-16 | $74.80 | $74.91 | $73.54 | $73.58 | $71.94 | 1,243,693 |
| 2021-11-15 | $74.27 | $75.06 | $74.08 | $74.60 | $72.93 | 1,603,831 |
| 2021-11-12 | $73.12 | $74.16 | $72.60 | $73.71 | $72.06 | 1,204,069 |
| 2021-11-11 | $71.89 | $73.87 | $71.80 | $73.29 | $71.65 | 1,304,863 |
| 2021-11-10 | $72.21 | $73.24 | $71.65 | $72.03 | $70.42 | 1,190,162 |
| 2021-11-09 | $72.47 | $72.83 | $71.30 | $72.21 | $70.60 | 1,219,958 |
| 2021-11-08 | $73.24 | $74.25 | $72.62 | $73.27 | $71.63 | 1,519,943 |
| 2021-11-05 | $72.74 | $74.34 | $72.15 | $72.46 | $70.84 | 2,308,992 |
| 2021-11-04 | $71.67 | $73.16 | $69.65 | $71.81 | $70.21 | 2,974,304 |
| 2021-11-03 | $73.41 | $77.57 | $73.27 | $76.13 | $74.43 | 2,075,122 |
| 2021-11-02 | $74.02 | $74.52 | $73.49 | $74.11 | $72.46 | 1,087,752 |
| 2021-11-01 | $73.03 | $74.31 | $72.54 | $74.10 | $72.45 | 1,440,039 |
| 2021-10-29 | $75.12 | $75.39 | $71.75 | $72.15 | $70.54 | 2,189,684 |
| 2021-10-28 | $73.79 | $75.06 | $73.47 | $74.95 | $73.28 | 1,148,126 |
| 2021-10-27 | $74.95 | $75.74 | $73.39 | $73.40 | $71.76 | 1,230,231 |
| 2021-10-26 | $76.01 | $76.77 | $75.28 | $75.48 | $73.79 | 1,061,976 |
| 2021-10-25 | $75.73 | $76.25 | $75.27 | $75.72 | $74.03 | 853,312 |
| 2021-10-22 | $74.91 | $76.15 | $74.77 | $75.72 | $74.03 | 1,152,895 |
| 2021-10-21 | $75.45 | $76.29 | $74.04 | $74.73 | $73.06 | 1,780,870 |
| 2021-10-20 | $73.61 | $75.95 | $73.49 | $75.76 | $74.07 | 1,671,404 |
| 2021-10-19 | $73.60 | $74.13 | $73.12 | $73.94 | $72.29 | 902,599 |
| 2021-10-18 | $71.78 | $73.09 | $71.47 | $72.76 | $71.14 | 865,132 |
| 2021-10-15 | $73.69 | $74.12 | $72.13 | $72.30 | $70.69 | 1,142,879 |
| 2021-10-14 | $72.33 | $72.92 | $71.35 | $72.76 | $71.14 | 967,184 |
| 2021-10-13 | $72.33 | $72.45 | $70.06 | $71.11 | $69.52 | 912,142 |
| 2021-10-12 | $72.44 | $73.37 | $72.05 | $72.61 | $70.99 | 661,560 |
| 2021-10-11 | $73.08 | $74.63 | $72.77 | $72.81 | $71.18 | 799,261 |
| 2021-10-08 | $72.03 | $73.60 | $71.90 | $72.63 | $71.01 | 697,012 |
| 2021-10-07 | $72.36 | $72.95 | $71.81 | $72.25 | $70.64 | 939,712 |
| 2021-10-06 | $70.57 | $71.86 | $69.63 | $71.75 | $69.74 | 970,175 |
| 2021-10-05 | $70.31 | $71.80 | $69.28 | $71.54 | $69.54 | 1,218,451 |
| 2021-10-04 | $69.89 | $71.51 | $69.48 | $69.55 | $67.60 | 1,041,132 |
| 2021-10-01 | $68.90 | $70.61 | $68.25 | $70.21 | $68.25 | 990,828 |
| 2021-09-30 | $70.89 | $71.12 | $68.61 | $68.75 | $66.83 | 1,363,631 |
| 2021-09-29 | $71.19 | $71.52 | $70.17 | $70.53 | $68.56 | 1,034,881 |
| 2021-09-28 | $71.62 | $72.72 | $70.77 | $70.98 | $68.99 | 1,426,457 |
| 2021-09-27 | $69.59 | $72.90 | $69.39 | $71.89 | $69.88 | 2,285,851 |
| 2021-09-24 | $67.10 | $69.16 | $66.88 | $68.53 | $66.61 | 1,507,751 |
| 2021-09-23 | $65.56 | $68.26 | $65.33 | $67.44 | $65.55 | 1,629,438 |
| 2021-09-22 | $64.12 | $65.14 | $63.74 | $64.42 | $62.62 | 973,185 |
| 2021-09-21 | $64.75 | $65.11 | $62.53 | $62.80 | $61.04 | 1,647,421 |
| 2021-09-20 | $64.88 | $65.51 | $62.87 | $64.29 | $62.49 | 2,359,601 |
| 2021-09-17 | $68.45 | $70.17 | $67.45 | $67.54 | $65.65 | 3,855,529 |
| 2021-09-16 | $66.90 | $67.43 | $65.98 | $66.58 | $64.72 | 811,804 |
| 2021-09-15 | $65.82 | $67.05 | $65.38 | $66.68 | $64.81 | 939,285 |
| 2021-09-14 | $67.00 | $67.15 | $65.18 | $65.57 | $63.74 | 796,407 |
| 2021-09-13 | $66.29 | $66.77 | $65.25 | $66.52 | $64.66 | 913,991 |
| 2021-09-10 | $67.20 | $67.20 | $65.39 | $65.44 | $63.61 | 734,989 |
| 2021-09-09 | $66.18 | $68.10 | $65.93 | $66.45 | $64.59 | 872,894 |
| 2021-09-08 | $66.39 | $66.61 | $65.23 | $66.21 | $64.36 | 946,994 |
| 2021-09-07 | $67.60 | $68.28 | $66.37 | $66.44 | $64.58 | 1,059,658 |
| 2021-09-03 | $67.96 | $68.56 | $67.01 | $67.56 | $65.67 | 678,463 |
| 2021-09-02 | $67.83 | $68.63 | $67.44 | $67.88 | $65.98 | 716,421 |
| 2021-09-01 | $68.90 | $68.95 | $67.33 | $67.62 | $65.73 | 943,483 |
| 2021-08-31 | $68.66 | $69.70 | $68.26 | $68.65 | $66.73 | 1,416,290 |
| 2021-08-30 | $70.82 | $70.82 | $68.65 | $68.72 | $66.80 | 850,657 |
| 2021-08-27 | $69.02 | $70.88 | $69.02 | $70.66 | $68.68 | 805,647 |
| 2021-08-26 | $70.25 | $70.55 | $68.85 | $68.92 | $66.99 | 812,554 |
| 2021-08-25 | $69.34 | $70.87 | $68.84 | $70.08 | $68.12 | 1,131,212 |
| 2021-08-24 | $67.87 | $68.96 | $67.76 | $68.91 | $66.98 | 858,974 |
| 2021-08-23 | $66.38 | $68.07 | $66.22 | $67.55 | $65.66 | 1,301,079 |
| 2021-08-20 | $65.34 | $66.21 | $64.78 | $65.81 | $63.97 | 1,470,751 |
| 2021-08-19 | $65.69 | $66.72 | $64.72 | $65.40 | $63.57 | 1,207,589 |
| 2021-08-18 | $67.12 | $68.45 | $66.61 | $66.78 | $64.91 | 1,041,449 |
| 2021-08-17 | $67.81 | $68.35 | $66.56 | $67.50 | $65.61 | 1,511,268 |
| 2021-08-16 | $69.42 | $69.92 | $68.28 | $68.75 | $66.83 | 1,648,290 |
| 2021-08-13 | $70.70 | $71.24 | $69.84 | $70.41 | $68.44 | 922,323 |
| 2021-08-12 | $70.21 | $70.94 | $69.24 | $70.58 | $68.61 | 864,311 |
| 2021-08-11 | $68.84 | $70.66 | $68.11 | $70.21 | $68.25 | 1,694,348 |
| 2021-08-10 | $67.51 | $69.56 | $67.44 | $68.65 | $66.73 | 1,201,264 |
| 2021-08-09 | $66.88 | $68.30 | $66.00 | $67.50 | $65.61 | 941,969 |
| 2021-08-06 | $66.80 | $68.14 | $66.58 | $67.36 | $65.48 | 1,410,900 |
| 2021-08-05 | $64.11 | $65.64 | $62.99 | $65.56 | $63.73 | 1,848,082 |
| 2021-08-04 | $60.81 | $62.63 | $60.24 | $61.06 | $59.35 | 1,839,584 |
| 2021-08-03 | $61.16 | $62.23 | $58.99 | $62.05 | $60.31 | 1,113,890 |
| 2021-08-02 | $62.33 | $63.93 | $59.67 | $60.79 | $59.09 | 1,721,356 |
| 2021-07-30 | $61.71 | $62.99 | $61.51 | $61.62 | $59.90 | 2,602,868 |
| 2021-07-29 | $62.27 | $63.09 | $61.53 | $62.30 | $60.56 | 720,468 |
| 2021-07-28 | $61.46 | $62.06 | $60.02 | $61.23 | $59.52 | 824,034 |
| 2021-07-27 | $60.31 | $61.68 | $59.86 | $60.97 | $59.26 | 928,679 |
| 2021-07-26 | $60.54 | $61.96 | $60.51 | $61.49 | $59.77 | 1,369,496 |
| 2021-07-23 | $61.09 | $61.53 | $60.03 | $60.28 | $58.59 | 878,181 |
| 2021-07-22 | $61.19 | $61.20 | $59.67 | $60.18 | $58.50 | 980,895 |
| 2021-07-21 | $60.46 | $62.16 | $60.17 | $61.44 | $59.72 | 1,174,645 |
| 2021-07-20 | $57.06 | $60.25 | $56.81 | $59.39 | $57.73 | 1,671,650 |
| 2021-07-19 | $57.50 | $57.98 | $56.41 | $57.00 | $55.41 | 1,943,362 |
| 2021-07-16 | $62.41 | $62.41 | $59.45 | $59.69 | $58.02 | 1,042,334 |
| 2021-07-15 | $61.05 | $62.52 | $60.59 | $61.74 | $60.01 | 1,177,008 |
| 2021-07-14 | $62.88 | $63.88 | $61.07 | $61.77 | $60.04 | 1,033,617 |
| 2021-07-13 | $63.59 | $63.90 | $61.94 | $62.60 | $60.85 | 1,303,270 |
| 2021-07-12 | $61.34 | $63.88 | $60.41 | $63.81 | $62.02 | 1,588,440 |
| 2021-07-09 | $61.16 | $62.14 | $60.31 | $62.01 | $60.28 | 1,260,673 |
| 2021-07-08 | $59.44 | $60.55 | $58.40 | $59.42 | $57.37 | 1,889,724 |
| 2021-07-07 | $61.18 | $62.18 | $60.06 | $61.27 | $59.16 | 1,823,585 |
| 2021-07-06 | $63.84 | $64.14 | $61.04 | $62.02 | $59.88 | 2,230,543 |
| 2021-07-02 | $64.10 | $64.59 | $63.68 | $64.26 | $62.04 | 938,398 |
| 2021-07-01 | $63.63 | $64.45 | $63.15 | $64.35 | $62.13 | 1,364,099 |
| 2021-06-30 | $61.91 | $62.89 | $61.91 | $62.84 | $60.67 | 1,216,965 |
| 2021-06-29 | $63.86 | $64.25 | $62.19 | $62.27 | $60.12 | 961,780 |
| 2021-06-28 | $65.12 | $65.12 | $62.86 | $63.11 | $60.93 | 1,423,429 |
| 2021-06-25 | $63.84 | $65.92 | $63.33 | $65.58 | $63.32 | 1,867,333 |
| 2021-06-24 | $62.55 | $63.56 | $61.57 | $63.28 | $61.10 | 1,778,724 |
| 2021-06-23 | $61.77 | $62.53 | $61.47 | $62.30 | $60.15 | 1,302,370 |
| 2021-06-22 | $61.72 | $62.21 | $60.54 | $61.70 | $59.57 | 1,233,055 |
| 2021-06-21 | $60.16 | $61.96 | $60.04 | $61.79 | $59.66 | 1,295,201 |
| 2021-06-18 | $60.58 | $61.53 | $59.07 | $59.43 | $57.38 | 3,455,325 |
| 2021-06-17 | $67.78 | $67.82 | $62.25 | $62.41 | $60.26 | 1,872,820 |
| 2021-06-16 | $66.46 | $67.70 | $65.53 | $67.18 | $64.86 | 1,142,609 |
| 2021-06-15 | $66.29 | $67.50 | $65.96 | $66.81 | $64.50 | 1,323,086 |
| 2021-06-14 | $67.56 | $68.04 | $65.98 | $66.26 | $63.97 | 987,013 |
| 2021-06-11 | $67.22 | $68.03 | $67.08 | $67.71 | $65.37 | 697,060 |
| 2021-06-10 | $69.30 | $69.82 | $66.84 | $66.97 | $64.66 | 1,130,488 |
| 2021-06-09 | $70.11 | $70.27 | $68.23 | $68.28 | $65.92 | 1,484,478 |
| 2021-06-08 | $70.29 | $70.94 | $68.79 | $70.77 | $68.33 | 1,197,996 |
| 2021-06-07 | $71.37 | $71.68 | $70.61 | $71.04 | $68.59 | 1,047,990 |
| 2021-06-04 | $71.00 | $71.43 | $70.18 | $71.13 | $68.67 | 1,003,737 |
| 2021-06-03 | $70.52 | $71.63 | $70.19 | $70.97 | $68.52 | 911,571 |
| 2021-06-02 | $71.01 | $71.43 | $70.17 | $70.93 | $68.48 | 833,076 |
| 2021-06-01 | $70.99 | $71.37 | $70.32 | $70.84 | $68.39 | 1,273,542 |
| 2021-05-28 | $70.00 | $70.01 | $68.47 | $69.79 | $67.38 | 1,013,886 |
| 2021-05-27 | $69.28 | $70.24 | $69.19 | $69.84 | $67.43 | 2,114,664 |
| 2021-05-26 | $67.72 | $68.65 | $67.15 | $68.39 | $66.03 | 1,333,436 |
| 2021-05-25 | $69.45 | $70.53 | $66.92 | $67.16 | $64.84 | 1,607,378 |
| 2021-05-24 | $68.90 | $69.65 | $68.45 | $69.28 | $66.89 | 1,146,703 |
| 2021-05-21 | $68.73 | $69.74 | $68.54 | $68.65 | $66.28 | 1,516,000 |
| 2021-05-20 | $69.72 | $70.05 | $67.86 | $68.32 | $65.96 | 1,167,877 |
| 2021-05-19 | $68.45 | $69.69 | $67.03 | $69.63 | $67.23 | 1,509,170 |
| 2021-05-18 | $69.96 | $70.80 | $69.26 | $69.34 | $66.95 | 1,795,448 |
| 2021-05-17 | $69.75 | $70.70 | $69.29 | $70.17 | $67.75 | 1,088,472 |
| 2021-05-14 | $68.93 | $70.76 | $68.70 | $70.45 | $68.02 | 1,090,587 |
| 2021-05-13 | $66.33 | $69.32 | $66.09 | $68.80 | $66.43 | 1,138,702 |
| 2021-05-12 | $68.76 | $69.65 | $66.55 | $66.69 | $64.39 | 1,265,148 |
| 2021-05-11 | $68.75 | $70.06 | $67.84 | $68.11 | $65.76 | 1,172,791 |
| 2021-05-10 | $70.00 | $71.19 | $69.30 | $69.36 | $66.97 | 1,499,204 |
| 2021-05-07 | $66.89 | $69.37 | $66.64 | $69.30 | $66.91 | 1,541,411 |
| 2021-05-06 | $66.95 | $68.70 | $65.41 | $68.60 | $66.23 | 1,429,125 |
| 2021-05-05 | $65.00 | $66.63 | $64.02 | $66.33 | $64.04 | 1,626,600 |
| 2021-05-04 | $64.32 | $64.74 | $63.12 | $64.68 | $62.45 | 941,515 |
| 2021-05-03 | $64.96 | $65.59 | $64.31 | $64.62 | $62.39 | 1,425,464 |
| 2021-04-30 | $65.01 | $65.25 | $63.91 | $64.13 | $61.92 | 1,047,739 |
| 2021-04-29 | $65.50 | $66.15 | $64.70 | $65.38 | $63.12 | 683,955 |
| 2021-04-28 | $64.90 | $65.41 | $64.46 | $64.79 | $62.55 | 721,502 |
| 2021-04-27 | $63.86 | $64.61 | $63.57 | $64.55 | $62.32 | 863,508 |
| 2021-04-26 | $64.20 | $65.50 | $63.45 | $63.90 | $61.69 | 1,075,707 |
| 2021-04-23 | $62.40 | $63.98 | $62.18 | $63.62 | $61.42 | 1,536,960 |
| 2021-04-22 | $63.25 | $63.42 | $62.24 | $62.24 | $60.09 | 1,014,571 |
| 2021-04-21 | $62.18 | $63.64 | $61.60 | $63.58 | $61.39 | 1,227,533 |
| 2021-04-20 | $63.95 | $64.11 | $61.28 | $62.40 | $60.25 | 1,255,346 |
| 2021-04-19 | $65.19 | $66.25 | $64.57 | $64.78 | $62.54 | 1,097,819 |
| 2021-04-16 | $65.00 | $65.76 | $64.61 | $65.01 | $62.77 | 1,298,522 |
| 2021-04-15 | $64.61 | $64.78 | $63.53 | $64.19 | $61.97 | 1,524,094 |
| 2021-04-14 | $63.02 | $65.08 | $62.80 | $64.44 | $62.22 | 923,347 |
| 2021-04-13 | $63.16 | $63.32 | $61.91 | $62.89 | $60.72 | 961,144 |
| 2021-04-12 | $63.18 | $63.72 | $62.73 | $63.64 | $61.44 | 719,744 |
| 2021-04-09 | $63.24 | $63.47 | $62.19 | $62.70 | $60.54 | 874,805 |
| 2021-04-08 | $63.01 | $63.32 | $61.90 | $62.97 | $60.39 | 1,142,933 |
| 2021-04-07 | $63.19 | $63.88 | $62.95 | $63.78 | $61.17 | 1,044,422 |
| 2021-04-06 | $62.34 | $63.17 | $62.09 | $62.96 | $60.38 | 1,187,038 |
| 2021-04-05 | $63.80 | $64.29 | $62.18 | $62.55 | $59.99 | 1,484,756 |
| 2021-04-01 | $62.00 | $62.99 | $61.83 | $62.90 | $60.32 | 1,125,078 |
| 2021-03-31 | $62.54 | $63.27 | $61.92 | $62.27 | $59.72 | 980,661 |
| 2021-03-30 | $61.42 | $63.30 | $61.10 | $62.71 | $60.14 | 1,311,554 |
| 2021-03-29 | $60.85 | $61.73 | $59.54 | $60.80 | $58.31 | 1,223,200 |
| 2021-03-26 | $61.78 | $62.65 | $60.66 | $62.14 | $59.60 | 981,124 |
| 2021-03-25 | $58.41 | $60.99 | $57.44 | $60.92 | $58.43 | 1,224,454 |
| 2021-03-24 | $60.59 | $61.71 | $58.42 | $58.51 | $56.11 | 1,423,160 |
| 2021-03-23 | $61.68 | $62.18 | $59.09 | $59.54 | $57.10 | 1,646,813 |
| 2021-03-22 | $63.18 | $63.38 | $61.62 | $62.39 | $59.84 | 1,589,733 |
| 2021-03-19 | $63.74 | $64.98 | $62.64 | $63.74 | $61.13 | 2,522,166 |
| 2021-03-18 | $63.66 | $67.37 | $63.49 | $64.46 | $61.82 | 4,298,291 |
| 2021-03-17 | $61.44 | $63.16 | $61.20 | $62.96 | $60.38 | 1,776,110 |
| 2021-03-16 | $63.07 | $63.07 | $60.84 | $61.03 | $58.53 | 3,247,720 |
| 2021-03-15 | $62.63 | $63.69 | $61.44 | $63.64 | $61.03 | 2,511,148 |
| 2021-03-12 | $62.72 | $63.14 | $61.97 | $62.80 | $60.23 | 1,113,938 |
| 2021-03-11 | $61.00 | $62.62 | $60.70 | $61.71 | $59.18 | 1,294,530 |
| 2021-03-10 | $60.42 | $62.07 | $59.98 | $61.52 | $59.00 | 1,341,378 |
| 2021-03-09 | $59.55 | $61.42 | $58.69 | $60.13 | $57.67 | 1,754,922 |
| 2021-03-08 | $59.40 | $62.28 | $59.35 | $59.96 | $57.51 | 1,816,970 |
| 2021-03-05 | $58.09 | $58.88 | $55.43 | $58.57 | $56.17 | 1,605,205 |
| 2021-03-04 | $58.21 | $59.33 | $55.01 | $56.74 | $54.42 | 1,947,177 |
| 2021-03-03 | $57.79 | $59.92 | $57.62 | $58.57 | $56.17 | 1,510,848 |
| 2021-03-02 | $58.25 | $58.93 | $57.41 | $57.51 | $55.16 | 1,365,522 |
| 2021-03-01 | $58.50 | $59.01 | $58.00 | $58.17 | $55.79 | 1,130,118 |
| 2021-02-26 | $56.69 | $57.69 | $55.33 | $56.87 | $54.54 | 2,245,960 |
| 2021-02-25 | $60.35 | $60.64 | $56.85 | $57.19 | $54.85 | 2,324,678 |
| 2021-02-24 | $57.39 | $60.12 | $57.39 | $59.40 | $56.97 | 2,390,612 |
| 2021-02-23 | $57.72 | $57.83 | $55.71 | $56.92 | $54.59 | 1,728,830 |
| 2021-02-22 | $55.44 | $57.92 | $55.44 | $57.06 | $54.72 | 2,752,050 |
| 2021-02-19 | $54.31 | $56.11 | $54.07 | $55.56 | $53.29 | 2,090,318 |
| 2021-02-18 | $53.80 | $54.36 | $53.11 | $53.54 | $51.35 | 1,422,704 |
| 2021-02-17 | $53.88 | $54.98 | $53.68 | $54.52 | $52.29 | 1,777,439 |
| 2021-02-16 | $52.99 | $54.92 | $52.99 | $54.16 | $51.94 | 3,138,393 |
| 2021-02-12 | $51.74 | $53.25 | $51.66 | $52.35 | $50.21 | 1,220,884 |
| 2021-02-11 | $52.05 | $52.74 | $51.05 | $51.80 | $49.68 | 1,350,032 |
| 2021-02-10 | $51.71 | $52.98 | $51.13 | $52.37 | $50.23 | 1,697,097 |
| 2021-02-09 | $52.20 | $52.48 | $51.38 | $51.39 | $49.29 | 1,263,654 |
| 2021-02-08 | $51.60 | $52.59 | $51.17 | $52.55 | $50.40 | 1,898,204 |
| 2021-02-05 | $50.74 | $51.29 | $50.01 | $51.08 | $48.99 | 1,491,047 |
| 2021-02-04 | $47.33 | $50.58 | $47.11 | $50.00 | $47.95 | 2,419,548 |
| 2021-02-03 | $47.38 | $48.80 | $47.27 | $48.66 | $46.67 | 1,583,037 |
| 2021-02-02 | $47.00 | $48.04 | $46.94 | $47.44 | $45.50 | 1,459,585 |
| 2021-02-01 | $46.18 | $46.43 | $44.81 | $46.28 | $44.39 | 1,436,667 |
| 2021-01-29 | $46.38 | $47.13 | $44.59 | $45.49 | $43.63 | 2,916,184 |
| 2021-01-28 | $47.85 | $49.08 | $47.48 | $48.56 | $46.57 | 1,177,703 |
| 2021-01-27 | $47.74 | $48.12 | $46.41 | $46.84 | $44.92 | 1,669,636 |
| 2021-01-26 | $50.74 | $51.08 | $49.03 | $49.12 | $47.11 | 922,183 |
| 2021-01-25 | $49.72 | $50.42 | $49.16 | $50.15 | $48.10 | 1,693,294 |
| 2021-01-22 | $50.31 | $51.08 | $49.99 | $50.70 | $48.62 | 1,955,284 |
| 2021-01-21 | $52.35 | $52.73 | $51.19 | $51.21 | $49.11 | 1,015,457 |
| 2021-01-20 | $52.69 | $53.29 | $52.34 | $52.47 | $50.32 | 1,000,394 |
| 2021-01-19 | $51.88 | $53.14 | $51.41 | $52.61 | $50.46 | 1,922,923 |
| 2021-01-15 | $51.79 | $52.23 | $51.09 | $51.40 | $49.30 | 1,474,285 |
| 2021-01-14 | $52.15 | $53.07 | $51.83 | $52.75 | $50.59 | 2,028,270 |
| 2021-01-13 | $51.94 | $52.40 | $51.25 | $51.66 | $49.55 | 1,790,552 |
| 2021-01-12 | $51.87 | $52.88 | $51.35 | $52.29 | $50.15 | 1,282,673 |
| 2021-01-11 | $51.26 | $52.10 | $50.58 | $51.48 | $49.37 | 1,961,674 |
| 2021-01-08 | $52.65 | $52.72 | $50.45 | $51.41 | $49.31 | 1,285,288 |
| 2021-01-07 | $53.54 | $53.86 | $52.29 | $52.63 | $50.07 | 2,158,738 |
| 2021-01-06 | $50.94 | $53.59 | $50.84 | $52.57 | $50.01 | 2,315,011 |
| 2021-01-05 | $48.84 | $49.85 | $48.69 | $49.11 | $46.72 | 1,207,908 |
| 2021-01-04 | $50.79 | $50.96 | $48.29 | $48.82 | $46.44 | 1,382,474 |
| 2020-12-31 | $49.49 | $50.47 | $49.04 | $50.31 | $47.86 | 679,101 |
| 2020-12-30 | $49.50 | $50.00 | $49.31 | $49.58 | $47.16 | 687,262 |
| 2020-12-29 | $50.00 | $50.36 | $48.82 | $49.16 | $46.77 | 772,852 |
| 2020-12-28 | $50.25 | $51.38 | $49.69 | $49.89 | $47.46 | 1,225,136 |
| 2020-12-24 | $49.89 | $49.95 | $49.04 | $49.74 | $47.32 | 484,477 |
| 2020-12-23 | $48.80 | $50.19 | $48.69 | $49.95 | $47.52 | 1,334,606 |
| 2020-12-22 | $48.77 | $49.03 | $47.95 | $47.97 | $45.63 | 4,736,315 |
| 2020-12-21 | $48.15 | $48.77 | $47.25 | $48.43 | $46.07 | 1,115,498 |
| 2020-12-18 | $49.22 | $49.89 | $47.74 | $48.61 | $46.24 | 3,193,679 |
| 2020-12-17 | $49.12 | $49.69 | $48.82 | $49.46 | $47.05 | 1,380,718 |
| 2020-12-16 | $50.77 | $50.80 | $49.87 | $50.24 | $47.79 | 1,151,868 |
| 2020-12-15 | $50.90 | $50.90 | $48.88 | $50.36 | $47.91 | 1,992,387 |
| 2020-12-14 | $52.44 | $52.46 | $49.88 | $50.05 | $47.61 | 2,357,237 |
| 2020-12-11 | $51.31 | $51.92 | $50.67 | $51.33 | $48.83 | 1,306,951 |
| 2020-12-10 | $51.55 | $52.93 | $51.23 | $52.65 | $50.09 | 1,246,135 |
| 2020-12-09 | $53.90 | $54.69 | $52.32 | $52.59 | $50.03 | 2,415,247 |
| 2020-12-08 | $52.31 | $53.70 | $52.01 | $53.06 | $50.48 | 1,752,127 |
| 2020-12-07 | $53.68 | $53.99 | $52.67 | $53.18 | $50.59 | 2,050,974 |
| 2020-12-04 | $53.41 | $54.79 | $53.04 | $54.73 | $52.06 | 1,713,067 |
| 2020-12-03 | $51.53 | $52.88 | $51.14 | $52.21 | $49.67 | 1,899,389 |
| 2020-12-02 | $49.58 | $51.78 | $49.00 | $51.35 | $48.85 | 2,307,535 |
| 2020-12-01 | $49.33 | $50.44 | $48.88 | $49.90 | $47.47 | 1,789,867 |
| 2020-11-30 | $48.70 | $49.56 | $47.02 | $47.22 | $44.92 | 3,003,377 |
| 2020-11-27 | $50.19 | $50.59 | $49.09 | $49.16 | $46.77 | 905,817 |
| 2020-11-25 | $49.84 | $50.60 | $49.12 | $50.19 | $47.75 | 1,519,786 |
| 2020-11-24 | $47.83 | $50.93 | $47.83 | $50.91 | $48.43 | 3,051,048 |
| 2020-11-23 | $45.13 | $46.76 | $45.01 | $46.59 | $44.32 | 1,854,584 |
| 2020-11-20 | $44.16 | $44.46 | $43.56 | $44.16 | $42.01 | 1,296,618 |
| 2020-11-19 | $43.31 | $44.79 | $42.61 | $44.62 | $42.45 | 1,739,566 |
| 2020-11-18 | $43.56 | $45.38 | $43.17 | $43.92 | $41.78 | 2,152,850 |
| 2020-11-17 | $41.91 | $43.14 | $41.25 | $43.10 | $41.00 | 2,114,528 |
| 2020-11-16 | $43.92 | $43.99 | $42.47 | $42.82 | $40.73 | 2,379,103 |
| 2020-11-13 | $40.10 | $41.89 | $40.10 | $41.68 | $39.65 | 1,573,089 |
| 2020-11-12 | $40.38 | $40.67 | $38.56 | $39.36 | $37.44 | 3,052,894 |
| 2020-11-11 | $42.50 | $42.50 | $40.53 | $41.29 | $39.28 | 1,922,725 |
| 2020-11-10 | $42.98 | $42.99 | $41.38 | $42.44 | $40.37 | 2,986,420 |
| 2020-11-09 | $38.35 | $44.36 | $38.31 | $42.63 | $40.55 | 6,787,560 |
| 2020-11-06 | $36.27 | $36.69 | $33.75 | $34.07 | $32.41 | 3,075,216 |
| 2020-11-05 | $36.00 | $36.80 | $35.10 | $35.90 | $34.15 | 3,318,624 |
| 2020-11-04 | $36.01 | $36.90 | $34.63 | $35.03 | $33.32 | 2,770,690 |
| 2020-11-03 | $37.14 | $38.28 | $37.03 | $37.39 | $35.57 | 2,132,998 |
| 2020-11-02 | $35.79 | $36.59 | $34.77 | $36.37 | $34.60 | 1,870,747 |
| 2020-10-30 | $33.64 | $35.16 | $33.50 | $35.10 | $33.39 | 2,721,291 |
| 2020-10-29 | $32.49 | $34.23 | $31.95 | $34.02 | $32.36 | 1,630,831 |
| 2020-10-28 | $32.76 | $33.81 | $32.65 | $32.71 | $31.12 | 2,234,357 |
| 2020-10-27 | $35.60 | $35.60 | $33.77 | $33.78 | $32.13 | 1,420,406 |
| 2020-10-26 | $36.39 | $36.42 | $35.21 | $35.79 | $34.05 | 1,567,475 |
| 2020-10-23 | $37.36 | $38.10 | $36.86 | $37.05 | $35.25 | 2,016,370 |
| 2020-10-22 | $34.40 | $36.99 | $34.36 | $36.89 | $35.09 | 2,382,003 |
| 2020-10-21 | $34.17 | $35.00 | $33.89 | $34.52 | $32.84 | 1,454,933 |
| 2020-10-20 | $34.35 | $35.18 | $34.03 | $34.50 | $32.82 | 1,508,880 |
| 2020-10-19 | $33.98 | $34.63 | $33.68 | $33.72 | $32.08 | 1,142,772 |
| 2020-10-16 | $34.17 | $34.58 | $33.75 | $33.78 | $32.13 | 1,775,016 |
| 2020-10-15 | $33.15 | $34.42 | $33.10 | $34.03 | $32.37 | 1,559,876 |
| 2020-10-14 | $33.98 | $34.78 | $33.85 | $33.88 | $32.23 | 1,519,045 |
| 2020-10-13 | $35.03 | $35.14 | $33.70 | $34.01 | $32.35 | 1,717,297 |
| 2020-10-12 | $35.00 | $35.72 | $34.75 | $35.47 | $33.74 | 1,247,912 |
| 2020-10-09 | $36.18 | $36.23 | $34.81 | $34.85 | $33.15 | 1,426,695 |
| 2020-10-08 | $35.30 | $35.65 | $34.75 | $35.63 | $33.89 | 1,363,149 |
| 2020-10-07 | $34.42 | $35.62 | $34.28 | $35.12 | $33.04 | 2,492,169 |
| 2020-10-06 | $35.01 | $35.72 | $33.70 | $33.73 | $31.73 | 3,010,708 |
| 2020-10-05 | $33.43 | $34.75 | $33.30 | $34.29 | $32.26 | 3,091,598 |
| 2020-10-02 | $31.16 | $32.86 | $31.02 | $32.64 | $30.71 | 1,502,768 |
| 2020-10-01 | $31.90 | $32.71 | $31.15 | $31.89 | $30.00 | 2,365,299 |
| 2020-09-30 | $31.11 | $31.94 | $30.86 | $31.33 | $29.47 | 2,999,803 |
| 2020-09-29 | $31.83 | $32.21 | $30.52 | $30.94 | $29.11 | 2,241,745 |
| 2020-09-28 | $31.52 | $32.68 | $31.41 | $32.05 | $30.15 | 2,561,298 |
| 2020-09-25 | $29.75 | $30.96 | $29.66 | $30.62 | $28.81 | 1,655,497 |
| 2020-09-24 | $30.37 | $31.03 | $29.42 | $30.14 | $28.35 | 1,986,915 |
| 2020-09-23 | $31.43 | $32.16 | $30.39 | $30.44 | $28.64 | 1,711,788 |
| 2020-09-22 | $31.57 | $32.32 | $30.88 | $31.31 | $29.45 | 1,993,576 |
| 2020-09-21 | $32.50 | $32.68 | $30.88 | $31.54 | $29.67 | 3,163,698 |
| 2020-09-18 | $33.24 | $33.87 | $32.80 | $33.64 | $31.65 | 6,166,520 |
| 2020-09-17 | $33.78 | $34.07 | $33.21 | $33.47 | $31.49 | 2,640,589 |
| 2020-09-16 | $33.65 | $35.10 | $33.46 | $34.45 | $32.41 | 2,517,073 |
| 2020-09-15 | $35.35 | $35.41 | $33.48 | $33.59 | $31.60 | 2,149,582 |
| 2020-09-14 | $34.85 | $35.79 | $34.47 | $35.34 | $33.25 | 1,311,428 |
| 2020-09-11 | $34.54 | $34.85 | $33.91 | $34.43 | $32.39 | 1,728,843 |
| 2020-09-10 | $35.98 | $36.39 | $34.17 | $34.46 | $32.42 | 2,601,717 |
| 2020-09-09 | $36.37 | $36.37 | $34.98 | $35.75 | $33.63 | 2,059,117 |
| 2020-09-08 | $37.50 | $37.63 | $35.67 | $35.82 | $33.70 | 2,265,414 |
| 2020-09-04 | $36.64 | $38.33 | $36.20 | $38.22 | $35.95 | 3,095,977 |
| 2020-09-03 | $36.45 | $37.64 | $35.27 | $35.67 | $33.56 | 1,544,276 |
| 2020-09-02 | $36.16 | $36.37 | $35.50 | $35.92 | $33.79 | 1,701,843 |
| 2020-09-01 | $35.65 | $36.92 | $35.45 | $36.15 | $34.01 | 1,395,119 |
| 2020-08-31 | $37.76 | $37.76 | $35.91 | $36.05 | $33.91 | 1,821,227 |
| 2020-08-28 | $37.54 | $37.54 | $36.52 | $37.39 | $35.17 | 1,328,180 |
| 2020-08-27 | $35.90 | $37.31 | $35.90 | $37.01 | $34.82 | 1,452,496 |
| 2020-08-26 | $36.26 | $36.58 | $35.76 | $35.99 | $33.86 | 1,028,920 |
| 2020-08-25 | $37.24 | $37.55 | $36.13 | $36.45 | $34.29 | 1,108,947 |
| 2020-08-24 | $35.25 | $36.75 | $35.24 | $36.74 | $34.56 | 1,378,209 |
| 2020-08-21 | $35.70 | $35.89 | $34.77 | $34.92 | $32.85 | 1,151,166 |
| 2020-08-20 | $35.98 | $36.39 | $35.70 | $35.75 | $33.63 | 1,426,669 |
| 2020-08-19 | $36.72 | $37.40 | $36.24 | $36.41 | $34.25 | 865,552 |
| 2020-08-18 | $37.61 | $37.93 | $36.61 | $36.68 | $34.51 | 829,774 |
| 2020-08-17 | $38.63 | $38.63 | $37.26 | $37.56 | $35.33 | 864,963 |
| 2020-08-14 | $37.72 | $39.37 | $37.72 | $38.82 | $36.52 | 1,204,424 |
| 2020-08-13 | $38.14 | $38.93 | $37.66 | $38.20 | $35.94 | 1,078,616 |
| 2020-08-12 | $41.02 | $41.05 | $38.11 | $38.82 | $36.52 | 1,631,868 |
| 2020-08-11 | $40.83 | $41.58 | $39.54 | $39.81 | $37.45 | 2,017,676 |
| 2020-08-10 | $38.73 | $39.77 | $38.71 | $39.18 | $36.86 | 1,745,407 |
| 2020-08-07 | $35.53 | $38.39 | $35.41 | $38.36 | $36.09 | 2,132,150 |
| 2020-08-06 | $36.25 | $37.40 | $35.59 | $35.92 | $33.79 | 2,969,020 |
| 2020-08-05 | $37.16 | $39.18 | $37.07 | $39.00 | $36.69 | 2,626,909 |
| 2020-08-04 | $37.39 | $37.75 | $36.17 | $36.51 | $34.35 | 1,504,710 |
| 2020-08-03 | $37.38 | $38.20 | $36.84 | $37.58 | $35.35 | 1,367,634 |
| 2020-07-31 | $36.99 | $37.64 | $36.08 | $37.27 | $35.06 | 3,886,115 |
| 2020-07-30 | $36.85 | $37.29 | $35.55 | $36.93 | $34.74 | 2,303,842 |
| 2020-07-29 | $36.41 | $38.44 | $36.12 | $38.37 | $36.10 | 2,242,473 |
| 2020-07-28 | $36.54 | $37.23 | $36.21 | $36.29 | $34.14 | 1,225,330 |
| 2020-07-27 | $36.86 | $37.20 | $36.05 | $36.75 | $34.57 | 915,130 |
| 2020-07-24 | $37.82 | $37.85 | $37.00 | $37.21 | $35.00 | 982,451 |
| 2020-07-23 | $37.43 | $38.02 | $36.98 | $37.59 | $35.36 | 1,218,991 |
| 2020-07-22 | $36.83 | $37.83 | $36.77 | $37.59 | $35.36 | 1,270,203 |
| 2020-07-21 | $36.60 | $37.91 | $36.60 | $37.48 | $35.26 | 1,533,953 |
| 2020-07-20 | $36.77 | $36.89 | $35.85 | $36.22 | $34.07 | 1,524,554 |
| 2020-07-17 | $37.52 | $37.62 | $36.73 | $37.04 | $34.84 | 1,463,743 |
| 2020-07-16 | $36.65 | $38.16 | $35.97 | $37.50 | $35.28 | 2,112,945 |
| 2020-07-15 | $36.84 | $37.54 | $35.98 | $37.21 | $35.00 | 1,769,600 |
| 2020-07-14 | $34.89 | $35.71 | $34.26 | $35.46 | $33.36 | 1,735,344 |
| 2020-07-13 | $35.38 | $35.98 | $34.24 | $35.08 | $33.00 | 1,958,544 |
| 2020-07-10 | $32.60 | $35.02 | $32.52 | $34.78 | $32.72 | 2,456,147 |
| 2020-07-09 | $34.81 | $34.82 | $32.44 | $32.71 | $30.77 | 2,622,423 |
| 2020-07-08 | $34.11 | $35.25 | $34.05 | $35.22 | $32.73 | 2,107,719 |
| 2020-07-07 | $35.39 | $35.67 | $33.98 | $34.12 | $31.71 | 2,259,649 |
| 2020-07-06 | $35.93 | $36.79 | $35.15 | $35.90 | $33.36 | 1,922,225 |
| 2020-07-02 | $36.05 | $36.98 | $34.50 | $34.61 | $32.17 | 2,561,960 |
| 2020-07-01 | $37.02 | $37.39 | $34.56 | $34.67 | $32.22 | 2,284,164 |
| 2020-06-30 | $35.30 | $37.05 | $35.27 | $36.79 | $34.19 | 1,975,867 |
| 2020-06-29 | $35.18 | $35.80 | $34.56 | $35.74 | $33.22 | 1,704,886 |
| 2020-06-26 | $35.70 | $36.07 | $34.34 | $34.65 | $32.20 | 3,643,826 |
| 2020-06-25 | $35.51 | $36.87 | $35.32 | $36.80 | $34.20 | 1,854,323 |
| 2020-06-24 | $38.00 | $38.00 | $35.82 | $36.04 | $33.49 | 2,504,326 |
| 2020-06-23 | $39.73 | $40.01 | $38.62 | $38.67 | $35.94 | 2,162,076 |
| 2020-06-22 | $39.26 | $39.47 | $38.35 | $38.52 | $35.80 | 2,461,143 |
| 2020-06-19 | $41.94 | $41.94 | $38.96 | $39.60 | $36.80 | 3,919,285 |
| 2020-06-18 | $40.18 | $41.65 | $39.64 | $40.63 | $37.76 | 1,491,247 |
| 2020-06-17 | $42.48 | $43.00 | $40.65 | $40.73 | $37.85 | 1,758,692 |
| 2020-06-16 | $44.94 | $44.94 | $41.22 | $42.46 | $39.46 | 2,209,546 |
| 2020-06-15 | $38.25 | $42.48 | $37.52 | $41.80 | $38.85 | 2,292,533 |
| 2020-06-12 | $41.49 | $41.49 | $38.83 | $40.68 | $37.81 | 1,739,993 |
| 2020-06-11 | $40.08 | $41.71 | $38.26 | $38.43 | $35.72 | 2,788,092 |
| 2020-06-10 | $46.74 | $46.94 | $43.91 | $44.12 | $41.00 | 2,581,676 |
| 2020-06-09 | $47.56 | $48.93 | $47.02 | $47.21 | $43.88 | 2,308,750 |
| 2020-06-08 | $49.58 | $50.32 | $48.29 | $50.04 | $46.51 | 2,287,016 |
| 2020-06-05 | $47.85 | $49.87 | $46.59 | $47.27 | $43.93 | 3,717,817 |
| 2020-06-04 | $40.57 | $43.50 | $39.80 | $43.50 | $40.43 | 2,206,595 |
| 2020-06-03 | $40.52 | $42.24 | $40.10 | $40.90 | $38.01 | 1,836,042 |
| 2020-06-02 | $39.24 | $39.96 | $38.55 | $38.96 | $36.21 | 2,095,201 |
| 2020-06-01 | $38.05 | $39.44 | $37.33 | $39.23 | $36.46 | 1,652,851 |
| 2020-05-29 | $38.32 | $39.09 | $37.59 | $37.93 | $35.25 | 3,071,186 |
| 2020-05-28 | $41.48 | $41.66 | $39.16 | $39.31 | $36.53 | 1,648,614 |
| 2020-05-27 | $41.61 | $42.34 | $40.00 | $40.79 | $37.91 | 1,817,272 |
| 2020-05-26 | $37.72 | $39.99 | $37.41 | $38.84 | $36.10 | 2,190,039 |
| 2020-05-22 | $35.91 | $36.19 | $34.41 | $35.00 | $32.53 | 1,811,733 |
| 2020-05-21 | $35.69 | $36.55 | $35.48 | $35.94 | $33.40 | 1,946,927 |
| 2020-05-20 | $36.14 | $36.53 | $35.33 | $35.59 | $33.08 | 1,583,438 |
| 2020-05-19 | $35.94 | $36.22 | $34.65 | $34.89 | $32.43 | 1,756,537 |
| 2020-05-18 | $35.45 | $36.73 | $34.45 | $36.40 | $33.83 | 2,445,692 |
| 2020-05-15 | $31.72 | $32.99 | $31.27 | $32.75 | $30.44 | 1,948,134 |
| 2020-05-14 | $29.85 | $32.51 | $28.53 | $32.50 | $30.20 | 2,543,605 |
| 2020-05-13 | $32.62 | $32.62 | $30.23 | $30.74 | $28.57 | 2,272,902 |
| 2020-05-12 | $35.65 | $35.87 | $33.03 | $33.05 | $30.72 | 2,331,725 |
| 2020-05-11 | $35.31 | $36.09 | $34.74 | $35.28 | $32.79 | 2,154,380 |
| 2020-05-08 | $35.78 | $36.74 | $34.78 | $36.65 | $34.06 | 2,829,532 |
| 2020-05-07 | $32.90 | $35.86 | $32.90 | $34.77 | $32.31 | 3,550,291 |
| 2020-05-06 | $33.15 | $33.17 | $29.82 | $29.91 | $27.80 | 2,283,718 |
| 2020-05-05 | $33.31 | $34.03 | $32.35 | $32.47 | $30.18 | 2,087,606 |
| 2020-05-04 | $31.57 | $32.82 | $30.70 | $32.71 | $30.40 | 1,509,215 |
| 2020-05-01 | $33.78 | $34.23 | $31.92 | $32.48 | $30.19 | 1,856,977 |
| 2020-04-30 | $35.02 | $36.45 | $34.27 | $35.47 | $32.96 | 2,064,317 |
| 2020-04-29 | $35.84 | $37.37 | $35.44 | $36.60 | $34.01 | 3,298,354 |
| 2020-04-28 | $34.26 | $34.65 | $32.69 | $33.71 | $31.33 | 1,898,786 |
| 2020-04-27 | $30.52 | $32.11 | $30.44 | $31.87 | $29.62 | 1,468,866 |
| 2020-04-24 | $29.29 | $30.59 | $28.79 | $30.21 | $28.08 | 2,477,564 |
| 2020-04-23 | $29.50 | $30.58 | $28.66 | $28.70 | $26.67 | 1,915,228 |
| 2020-04-22 | $28.45 | $29.35 | $27.78 | $29.04 | $26.99 | 2,619,348 |
| 2020-04-21 | $27.28 | $28.37 | $26.97 | $27.13 | $25.21 | 4,151,842 |
| 2020-04-20 | $28.11 | $29.78 | $27.82 | $29.01 | $26.96 | 2,287,754 |
| 2020-04-17 | $28.84 | $30.18 | $28.82 | $29.66 | $27.56 | 3,166,708 |
| 2020-04-16 | $29.01 | $29.01 | $27.47 | $27.63 | $25.68 | 2,167,133 |
| 2020-04-15 | $29.91 | $30.38 | $28.88 | $28.90 | $26.86 | 2,756,461 |
| 2020-04-14 | $33.50 | $33.99 | $31.57 | $32.22 | $29.94 | 2,391,731 |
| 2020-04-13 | $34.21 | $34.44 | $31.43 | $32.37 | $30.08 | 2,478,100 |
| 2020-04-09 | $34.43 | $36.93 | $32.95 | $34.29 | $31.87 | 3,850,738 |
| 2020-04-08 | $29.96 | $32.89 | $29.67 | $32.56 | $29.91 | 3,968,143 |
| 2020-04-07 | $29.69 | $31.72 | $29.03 | $29.42 | $27.03 | 5,522,897 |
| 2020-04-06 | $25.81 | $27.25 | $25.01 | $26.99 | $24.79 | 3,723,661 |
| 2020-04-03 | $23.18 | $23.90 | $22.65 | $23.46 | $21.55 | 3,938,967 |
| 2020-04-02 | $23.47 | $25.02 | $22.76 | $23.53 | $21.62 | 3,368,553 |
| 2020-04-01 | $24.24 | $24.65 | $23.29 | $23.85 | $21.91 | 4,445,032 |
| 2020-03-31 | $27.05 | $27.24 | $26.10 | $26.32 | $24.18 | 3,857,093 |
| 2020-03-30 | $27.10 | $27.69 | $25.36 | $27.28 | $25.06 | 2,819,026 |
| 2020-03-27 | $26.00 | $29.52 | $25.80 | $27.46 | $25.23 | 4,182,164 |
| 2020-03-26 | $25.71 | $29.01 | $24.86 | $28.77 | $26.43 | 5,818,508 |
| 2020-03-25 | $24.39 | $26.86 | $22.53 | $25.09 | $23.05 | 5,470,640 |
| 2020-03-24 | $19.09 | $23.14 | $18.78 | $22.85 | $20.99 | 5,343,962 |
| 2020-03-23 | $17.05 | $17.70 | $16.11 | $17.35 | $15.94 | 5,803,934 |
| 2020-03-20 | $19.47 | $20.29 | $16.96 | $17.06 | $15.67 | 4,472,596 |
| 2020-03-19 | $19.12 | $20.85 | $17.34 | $19.22 | $17.66 | 3,806,032 |
| 2020-03-18 | $20.05 | $21.99 | $16.95 | $19.74 | $18.13 | 4,407,450 |
| 2020-03-17 | $22.46 | $23.38 | $19.31 | $22.91 | $21.05 | 4,480,125 |
| 2020-03-16 | $21.78 | $25.40 | $21.45 | $21.67 | $19.91 | 4,148,110 |
| 2020-03-13 | $26.15 | $28.86 | $23.67 | $28.86 | $26.51 | 4,788,933 |
| 2020-03-12 | $28.73 | $29.30 | $23.26 | $23.37 | $21.47 | 6,200,748 |
| 2020-03-11 | $33.59 | $34.09 | $31.29 | $31.87 | $29.28 | 3,329,432 |
| 2020-03-10 | $35.38 | $37.15 | $33.20 | $35.50 | $32.61 | 6,362,769 |
| 2020-03-09 | $34.41 | $35.42 | $30.50 | $31.71 | $29.13 | 4,637,258 |
| 2020-03-06 | $38.84 | $40.16 | $37.13 | $38.12 | $35.02 | 3,666,177 |
| 2020-03-05 | $43.05 | $43.37 | $40.71 | $41.17 | $37.82 | 2,213,715 |
| 2020-03-04 | $45.24 | $45.25 | $42.81 | $45.00 | $41.34 | 3,164,977 |
| 2020-03-03 | $48.08 | $48.71 | $44.15 | $44.25 | $40.65 | 3,110,219 |
| 2020-03-02 | $45.79 | $48.28 | $44.84 | $48.28 | $44.35 | 3,389,046 |
| 2020-02-28 | $45.87 | $47.02 | $44.03 | $45.39 | $41.70 | 3,919,400 |
| 2020-02-27 | $49.52 | $50.38 | $47.72 | $47.73 | $43.85 | 2,824,838 |
| 2020-02-26 | $52.75 | $52.88 | $51.16 | $51.18 | $47.02 | 2,380,643 |
| 2020-02-25 | $55.26 | $55.28 | $51.67 | $52.10 | $47.86 | 2,554,088 |
| 2020-02-24 | $57.09 | $57.27 | $54.25 | $55.10 | $50.62 | 2,754,194 |
| 2020-02-21 | $60.22 | $60.58 | $59.33 | $59.77 | $54.91 | 1,774,183 |
| 2020-02-20 | $60.56 | $61.96 | $60.52 | $61.03 | $56.07 | 1,426,501 |
| 2020-02-19 | $60.34 | $61.11 | $60.29 | $60.86 | $55.91 | 1,646,986 |
| 2020-02-18 | $60.55 | $61.17 | $59.66 | $60.17 | $55.28 | 1,577,346 |
| 2020-02-14 | $61.20 | $61.68 | $60.64 | $61.11 | $56.14 | 1,520,448 |
| 2020-02-13 | $60.50 | $61.31 | $60.48 | $61.17 | $56.19 | 1,393,807 |
| 2020-02-12 | $61.08 | $61.79 | $60.86 | $60.98 | $56.02 | 1,690,742 |
| 2020-02-11 | $60.07 | $61.51 | $60.02 | $60.55 | $55.62 | 1,581,081 |
| 2020-02-10 | $59.16 | $59.82 | $58.77 | $59.71 | $54.85 | 1,499,065 |
| 2020-02-07 | $58.55 | $59.77 | $58.55 | $59.46 | $54.62 | 1,857,337 |
| 2020-02-06 | $60.00 | $60.61 | $59.09 | $59.37 | $54.54 | 2,613,980 |
| 2020-02-05 | $56.97 | $58.15 | $56.91 | $57.99 | $53.27 | 1,451,730 |
| 2020-02-04 | $55.72 | $56.28 | $55.50 | $55.68 | $51.15 | 1,147,171 |
| 2020-02-03 | $54.92 | $55.83 | $54.40 | $54.42 | $49.99 | 1,634,048 |
| 2020-01-31 | $55.15 | $55.54 | $54.11 | $54.48 | $50.05 | 1,317,261 |
| 2020-01-30 | $54.16 | $56.11 | $54.01 | $56.08 | $51.52 | 1,427,758 |
| 2020-01-29 | $55.92 | $56.05 | $55.06 | $55.07 | $50.59 | 1,075,520 |
| 2020-01-28 | $55.21 | $56.09 | $54.84 | $55.61 | $51.09 | 1,107,031 |
| 2020-01-27 | $54.87 | $55.31 | $54.54 | $54.65 | $50.20 | 1,450,901 |
| 2020-01-24 | $58.34 | $58.34 | $55.94 | $56.55 | $51.95 | 1,669,048 |
| 2020-01-23 | $58.08 | $58.55 | $57.21 | $58.33 | $53.58 | 1,307,662 |
| 2020-01-22 | $58.75 | $59.01 | $58.47 | $58.72 | $53.94 | 768,216 |
| 2020-01-21 | $59.41 | $59.47 | $58.41 | $58.53 | $53.77 | 1,302,056 |
| 2020-01-17 | $59.34 | $60.15 | $59.15 | $60.04 | $55.16 | 1,393,607 |
| 2020-01-16 | $58.75 | $59.42 | $58.45 | $59.20 | $54.38 | 1,534,336 |
| 2020-01-15 | $58.55 | $59.18 | $57.97 | $58.24 | $53.50 | 1,243,901 |
| 2020-01-14 | $59.03 | $60.11 | $58.93 | $59.22 | $54.40 | 2,009,933 |
| 2020-01-13 | $59.25 | $59.39 | $58.84 | $59.17 | $54.36 | 1,026,055 |
| 2020-01-10 | $59.54 | $59.64 | $58.82 | $58.98 | $54.18 | 1,371,190 |
| 2020-01-09 | $59.32 | $59.71 | $58.78 | $59.56 | $54.71 | 1,545,549 |
| 2020-01-08 | $58.36 | $59.87 | $58.14 | $59.02 | $53.86 | 2,375,694 |
| 2020-01-07 | $58.00 | $58.25 | $57.60 | $58.12 | $53.04 | 1,809,928 |
| 2020-01-06 | $57.25 | $57.79 | $56.83 | $57.48 | $52.45 | 1,813,979 |
| 2020-01-03 | $58.74 | $58.87 | $57.62 | $57.97 | $52.90 | 1,597,786 |
| 2020-01-02 | $59.40 | $59.85 | $58.90 | $59.75 | $54.52 | 2,347,629 |
| 2019-12-31 | $58.63 | $59.24 | $58.38 | $59.01 | $53.85 | 965,896 |
| 2019-12-30 | $59.07 | $59.17 | $58.45 | $58.67 | $53.54 | 842,694 |
| 2019-12-27 | $59.51 | $59.63 | $58.66 | $58.74 | $53.60 | 1,092,706 |
| 2019-12-26 | $59.25 | $59.78 | $59.21 | $59.51 | $54.30 | 1,241,502 |
| 2019-12-24 | $59.61 | $59.63 | $58.99 | $59.05 | $53.88 | 318,656 |
| 2019-12-23 | $60.00 | $60.15 | $59.18 | $59.45 | $54.25 | 868,486 |
| 2019-12-20 | $60.66 | $60.81 | $60.00 | $60.01 | $54.76 | 2,338,813 |
| 2019-12-19 | $60.77 | $60.77 | $59.98 | $60.13 | $54.87 | 3,507,015 |
| 2019-12-18 | $61.20 | $61.51 | $60.68 | $60.69 | $55.38 | 1,061,185 |
| 2019-12-17 | $60.26 | $61.20 | $60.23 | $61.01 | $55.67 | 1,310,784 |
| 2019-12-16 | $60.47 | $60.84 | $60.09 | $60.42 | $55.13 | 1,415,907 |
| 2019-12-13 | $60.51 | $61.03 | $59.48 | $59.73 | $54.50 | 1,221,079 |
| 2019-12-12 | $58.00 | $60.32 | $57.74 | $60.15 | $54.89 | 1,403,783 |
| 2019-12-11 | $57.81 | $58.10 | $57.49 | $57.71 | $52.66 | 1,114,944 |
| 2019-12-10 | $57.65 | $58.22 | $57.55 | $57.88 | $52.82 | 1,023,393 |
| 2019-12-09 | $57.52 | $58.07 | $57.27 | $57.92 | $52.85 | 802,183 |
| 2019-12-06 | $57.83 | $58.38 | $57.56 | $57.77 | $52.72 | 1,014,411 |
| 2019-12-05 | $57.12 | $57.27 | $56.55 | $56.76 | $51.79 | 903,003 |
| 2019-12-04 | $56.53 | $57.30 | $56.26 | $56.64 | $51.69 | 1,578,353 |
| 2019-12-03 | $57.27 | $57.55 | $55.71 | $56.15 | $51.24 | 1,962,529 |
| 2019-12-02 | $59.37 | $59.70 | $58.51 | $58.58 | $53.46 | 1,090,252 |
| 2019-11-29 | $59.39 | $59.53 | $59.01 | $59.05 | $53.88 | 502,815 |
| 2019-11-27 | $59.16 | $59.56 | $58.74 | $59.47 | $54.27 | 989,399 |
| 2019-11-26 | $58.62 | $58.92 | $58.28 | $58.80 | $53.66 | 1,312,850 |
| 2019-11-25 | $58.21 | $58.78 | $57.72 | $58.72 | $53.58 | 1,487,561 |
| 2019-11-22 | $57.47 | $58.20 | $57.35 | $58.17 | $53.08 | 1,159,984 |
| 2019-11-21 | $57.31 | $57.31 | $56.42 | $57.27 | $52.26 | 1,861,846 |
| 2019-11-20 | $57.37 | $57.49 | $56.38 | $57.00 | $52.01 | 1,626,640 |
| 2019-11-19 | $58.44 | $58.61 | $57.65 | $57.84 | $52.78 | 1,191,885 |
| 2019-11-18 | $58.47 | $58.65 | $57.21 | $58.03 | $52.95 | 2,029,261 |
| 2019-11-15 | $59.50 | $59.69 | $58.43 | $58.76 | $53.62 | 1,410,400 |
| 2019-11-14 | $59.21 | $59.61 | $58.87 | $58.93 | $53.77 | 1,470,323 |
| 2019-11-13 | $60.10 | $60.15 | $59.12 | $59.48 | $54.28 | 1,400,697 |
| 2019-11-12 | $60.28 | $60.86 | $59.95 | $60.78 | $55.46 | 1,373,474 |
| 2019-11-11 | $59.40 | $60.72 | $59.40 | $60.16 | $54.90 | 1,326,077 |
| 2019-11-08 | $60.79 | $60.99 | $59.51 | $60.38 | $55.10 | 2,352,957 |
| 2019-11-07 | $61.23 | $62.44 | $61.00 | $61.12 | $55.77 | 2,110,903 |
| 2019-11-06 | $60.86 | $61.13 | $59.79 | $60.36 | $55.08 | 2,069,848 |
| 2019-11-05 | $60.00 | $61.71 | $59.70 | $61.08 | $55.74 | 2,597,461 |
| 2019-11-04 | $58.91 | $59.68 | $58.33 | $59.61 | $54.40 | 2,492,793 |
| 2019-11-01 | $56.65 | $58.44 | $56.63 | $58.02 | $52.94 | 2,671,417 |
| 2019-10-31 | $58.00 | $58.00 | $55.05 | $56.48 | $51.54 | 4,825,495 |
| 2019-10-30 | $61.55 | $61.68 | $60.91 | $61.68 | $56.28 | 1,553,195 |
| 2019-10-29 | $61.88 | $62.58 | $61.77 | $61.94 | $56.52 | 1,194,543 |
| 2019-10-28 | $61.88 | $62.95 | $61.78 | $62.18 | $56.74 | 1,077,067 |
| 2019-10-25 | $60.86 | $61.71 | $60.77 | $61.59 | $56.20 | 1,212,446 |
| 2019-10-24 | $61.95 | $62.35 | $60.59 | $61.05 | $55.71 | 1,623,397 |
| 2019-10-23 | $60.78 | $61.85 | $60.78 | $61.81 | $56.40 | 1,007,397 |
| 2019-10-22 | $60.63 | $61.86 | $59.93 | $61.33 | $55.96 | 974,632 |
| 2019-10-21 | $60.43 | $61.18 | $60.35 | $60.88 | $55.55 | 1,133,076 |
| 2019-10-18 | $59.07 | $59.75 | $58.69 | $59.53 | $54.32 | 1,446,701 |
| 2019-10-17 | $59.11 | $59.55 | $58.60 | $59.00 | $53.84 | 912,014 |
| 2019-10-16 | $59.03 | $59.62 | $58.42 | $58.51 | $53.39 | 1,085,071 |
| 2019-10-15 | $58.91 | $59.97 | $58.54 | $59.03 | $53.87 | 870,670 |
| 2019-10-14 | $57.72 | $58.75 | $57.46 | $58.62 | $53.49 | 897,768 |
| 2019-10-11 | $57.68 | $59.25 | $57.28 | $58.38 | $53.27 | 1,847,350 |
| 2019-10-10 | $54.90 | $56.16 | $54.76 | $56.08 | $51.17 | 1,251,721 |
| 2019-10-09 | $54.20 | $54.61 | $53.74 | $54.35 | $49.60 | 1,165,787 |
| 2019-10-08 | $54.63 | $54.70 | $53.88 | $53.92 | $48.87 | 1,212,911 |
| 2019-10-07 | $56.51 | $56.68 | $55.91 | $55.94 | $50.70 | 658,780 |
| 2019-10-04 | $55.45 | $56.58 | $55.26 | $56.53 | $51.24 | 856,977 |
| 2019-10-03 | $55.52 | $55.71 | $54.05 | $55.56 | $50.36 | 1,187,819 |
| 2019-10-02 | $56.97 | $57.35 | $55.62 | $55.87 | $50.64 | 1,337,811 |
| 2019-10-01 | $61.01 | $61.02 | $57.73 | $57.73 | $52.32 | 1,466,532 |
| 2019-09-30 | $61.34 | $61.48 | $60.17 | $60.32 | $54.67 | 1,090,459 |
| 2019-09-27 | $60.83 | $61.46 | $60.50 | $60.91 | $55.21 | 1,487,198 |
| 2019-09-26 | $60.13 | $60.48 | $59.85 | $60.16 | $54.53 | 958,229 |
| 2019-09-25 | $59.83 | $60.51 | $59.37 | $60.27 | $54.63 | 1,393,568 |
| 2019-09-24 | $61.00 | $61.17 | $59.46 | $59.82 | $54.22 | 1,574,312 |
| 2019-09-23 | $59.96 | $61.21 | $59.62 | $60.90 | $55.20 | 1,249,821 |
| 2019-09-20 | $61.14 | $61.89 | $60.73 | $60.73 | $55.04 | 1,686,189 |
| 2019-09-19 | $60.93 | $61.85 | $60.78 | $60.89 | $55.19 | 1,106,920 |
| 2019-09-18 | $60.47 | $61.20 | $59.90 | $61.12 | $55.40 | 1,286,913 |
| 2019-09-17 | $60.82 | $61.01 | $60.13 | $60.83 | $55.13 | 1,050,696 |
| 2019-09-16 | $60.53 | $61.83 | $60.31 | $61.25 | $55.51 | 1,073,016 |
| 2019-09-13 | $61.21 | $62.46 | $61.03 | $61.67 | $55.89 | 1,223,779 |
| 2019-09-12 | $59.42 | $60.71 | $58.59 | $60.32 | $54.67 | 1,223,766 |
| 2019-09-11 | $59.39 | $60.13 | $58.62 | $60.08 | $54.45 | 1,716,426 |
| 2019-09-10 | $57.88 | $59.58 | $57.86 | $59.58 | $54.00 | 1,936,829 |
| 2019-09-09 | $55.94 | $57.84 | $55.33 | $57.50 | $52.12 | 1,692,111 |
| 2019-09-06 | $54.79 | $55.67 | $54.31 | $55.20 | $50.03 | 993,288 |
| 2019-09-05 | $53.77 | $55.33 | $53.76 | $54.81 | $49.68 | 1,446,599 |
| 2019-09-04 | $52.91 | $52.91 | $52.40 | $52.71 | $47.77 | 1,105,729 |
| 2019-09-03 | $52.15 | $52.34 | $51.46 | $52.06 | $47.18 | 1,866,110 |
| 2019-08-30 | $53.33 | $53.65 | $52.71 | $52.88 | $47.93 | 859,053 |
| 2019-08-29 | $52.44 | $53.09 | $52.38 | $52.75 | $47.81 | 891,050 |
| 2019-08-28 | $50.90 | $52.00 | $50.90 | $51.68 | $46.84 | 1,198,951 |
| 2019-08-27 | $52.85 | $53.14 | $50.82 | $51.42 | $46.60 | 1,685,072 |
| 2019-08-26 | $52.64 | $53.01 | $52.16 | $52.44 | $47.53 | 1,450,819 |
| 2019-08-23 | $53.60 | $54.52 | $52.00 | $52.26 | $47.37 | 1,874,487 |
| 2019-08-22 | $54.47 | $54.71 | $53.96 | $54.26 | $49.18 | 1,279,131 |
| 2019-08-21 | $53.88 | $54.30 | $53.49 | $53.98 | $48.92 | 925,461 |
| 2019-08-20 | $53.73 | $54.09 | $53.07 | $53.17 | $48.19 | 1,663,745 |
| 2019-08-19 | $54.70 | $54.88 | $54.04 | $54.29 | $49.21 | 1,664,356 |
| 2019-08-16 | $52.51 | $53.97 | $52.34 | $53.49 | $48.48 | 1,891,582 |
| 2019-08-15 | $52.25 | $52.60 | $51.49 | $51.70 | $46.86 | 1,745,502 |
| 2019-08-14 | $52.55 | $53.19 | $51.67 | $51.90 | $47.04 | 1,842,991 |
| 2019-08-13 | $53.44 | $55.52 | $53.11 | $54.48 | $49.38 | 2,015,137 |
| 2019-08-12 | $55.20 | $55.31 | $53.56 | $53.76 | $48.73 | 1,212,700 |
| 2019-08-09 | $56.83 | $56.83 | $55.64 | $56.08 | $50.83 | 1,586,959 |
| 2019-08-08 | $56.27 | $57.27 | $55.76 | $57.21 | $51.85 | 1,917,507 |
| 2019-08-07 | $55.77 | $55.93 | $54.20 | $55.40 | $50.21 | 2,855,199 |
| 2019-08-06 | $56.95 | $57.50 | $56.13 | $57.31 | $51.94 | 2,420,357 |
| 2019-08-05 | $57.84 | $58.36 | $56.04 | $56.46 | $51.17 | 2,370,973 |
| 2019-08-02 | $59.47 | $59.56 | $58.03 | $58.66 | $53.17 | 2,094,007 |
| 2019-08-01 | $64.63 | $65.10 | $59.22 | $59.82 | $54.22 | 3,392,084 |
| 2019-07-31 | $66.20 | $66.44 | $65.08 | $65.34 | $59.22 | 1,697,730 |
| 2019-07-30 | $65.48 | $66.22 | $65.26 | $66.17 | $59.97 | 962,025 |
| 2019-07-29 | $66.41 | $66.93 | $65.83 | $66.05 | $59.86 | 1,106,428 |
| 2019-07-26 | $66.21 | $66.91 | $65.82 | $66.64 | $60.40 | 1,821,912 |
| 2019-07-25 | $66.63 | $66.86 | $65.80 | $66.22 | $60.02 | 1,111,219 |
| 2019-07-24 | $65.84 | $66.87 | $65.68 | $66.76 | $60.51 | 1,141,815 |
| 2019-07-23 | $65.72 | $66.27 | $65.31 | $66.04 | $59.86 | 1,496,285 |
| 2019-07-22 | $65.80 | $66.22 | $65.11 | $65.46 | $59.33 | 922,140 |
| 2019-07-19 | $66.23 | $67.04 | $65.84 | $65.88 | $59.71 | 965,028 |
| 2019-07-18 | $65.48 | $66.27 | $65.47 | $66.13 | $59.94 | 1,057,280 |
| 2019-07-17 | $66.54 | $66.68 | $65.47 | $65.60 | $59.46 | 788,061 |
| 2019-07-16 | $66.94 | $67.17 | $66.32 | $66.81 | $60.55 | 1,068,747 |
| 2019-07-15 | $67.00 | $67.00 | $66.07 | $66.41 | $60.19 | 874,836 |
| 2019-07-12 | $66.48 | $67.00 | $65.77 | $66.89 | $60.63 | 1,140,977 |
| 2019-07-11 | $65.14 | $66.14 | $64.92 | $66.11 | $59.92 | 1,569,902 |
| 2019-07-10 | $65.40 | $66.03 | $64.62 | $65.00 | $58.91 | 1,022,986 |
| 2019-07-09 | $64.87 | $65.53 | $64.84 | $65.41 | $59.28 | 1,032,914 |
| 2019-07-08 | $65.54 | $66.23 | $64.85 | $65.83 | $59.33 | 1,120,684 |
| 2019-07-05 | $66.00 | $66.42 | $65.57 | $66.22 | $59.68 | 834,923 |
| 2019-07-03 | $65.22 | $65.80 | $65.02 | $65.71 | $59.22 | 609,295 |
| 2019-07-02 | $65.53 | $65.60 | $64.28 | $64.84 | $58.44 | 1,022,661 |
| 2019-07-01 | $65.40 | $66.22 | $64.91 | $65.54 | $59.07 | 1,691,416 |
| 2019-06-28 | $63.66 | $64.48 | $63.38 | $64.45 | $58.09 | 2,036,358 |
| 2019-06-27 | $63.09 | $63.83 | $62.91 | $63.01 | $56.79 | 1,168,858 |
| 2019-06-26 | $62.34 | $62.98 | $61.77 | $62.83 | $56.63 | 2,003,596 |
| 2019-06-25 | $63.84 | $63.84 | $61.64 | $62.01 | $55.89 | 2,729,857 |
| 2019-06-24 | $62.95 | $63.56 | $62.74 | $62.90 | $56.69 | 994,344 |
| 2019-06-21 | $63.91 | $64.21 | $62.88 | $62.93 | $56.72 | 1,604,175 |
| 2019-06-20 | $63.44 | $64.05 | $62.40 | $63.93 | $57.62 | 1,260,468 |
| 2019-06-19 | $63.80 | $64.37 | $62.44 | $62.72 | $56.53 | 1,142,157 |
| 2019-06-18 | $62.22 | $63.89 | $62.22 | $63.40 | $57.14 | 1,268,090 |
| 2019-06-17 | $63.34 | $63.67 | $62.27 | $62.44 | $56.27 | 1,039,976 |
| 2019-06-14 | $63.50 | $63.62 | $62.52 | $63.48 | $57.21 | 924,539 |
| 2019-06-13 | $63.05 | $63.67 | $62.88 | $63.43 | $57.17 | 1,333,432 |
| 2019-06-12 | $63.82 | $64.21 | $62.87 | $62.95 | $56.73 | 1,090,378 |
| 2019-06-11 | $64.46 | $64.83 | $63.91 | $64.13 | $57.80 | 1,180,930 |
| 2019-06-10 | $63.59 | $64.57 | $63.44 | $63.74 | $57.45 | 1,259,727 |
| 2019-06-07 | $63.42 | $63.88 | $62.67 | $62.77 | $56.57 | 1,431,940 |
| 2019-06-06 | $63.08 | $64.01 | $62.80 | $63.66 | $57.37 | 1,447,627 |
| 2019-06-05 | $63.46 | $63.56 | $62.14 | $62.99 | $56.77 | 1,622,240 |
| 2019-06-04 | $61.83 | $63.54 | $61.72 | $63.47 | $57.20 | 2,273,693 |
| 2019-06-03 | $59.37 | $60.86 | $59.11 | $60.78 | $54.78 | 1,798,386 |
| 2019-05-31 | $60.58 | $60.68 | $59.16 | $59.45 | $53.58 | 1,565,953 |
| 2019-05-30 | $62.20 | $62.84 | $61.29 | $61.74 | $55.64 | 1,001,377 |
| 2019-05-29 | $61.39 | $61.93 | $60.90 | $61.82 | $55.72 | 1,354,513 |
| 2019-05-28 | $63.20 | $63.53 | $61.88 | $61.93 | $55.81 | 2,044,102 |
| 2019-05-24 | $62.93 | $63.65 | $62.86 | $63.49 | $57.22 | 1,146,718 |
| 2019-05-23 | $63.27 | $63.34 | $61.90 | $62.32 | $56.17 | 1,508,117 |
| 2019-05-22 | $64.58 | $64.79 | $64.21 | $64.30 | $57.95 | 941,461 |
| 2019-05-21 | $64.51 | $65.14 | $64.51 | $64.98 | $58.56 | 1,105,304 |
| 2019-05-20 | $63.70 | $64.56 | $63.68 | $64.04 | $57.72 | 981,354 |
| 2019-05-17 | $63.96 | $64.76 | $63.81 | $64.00 | $57.68 | 918,954 |
| 2019-05-16 | $64.26 | $65.50 | $64.26 | $64.84 | $58.44 | 1,218,982 |
| 2019-05-15 | $63.36 | $64.07 | $62.89 | $63.78 | $57.48 | 1,719,171 |
| 2019-05-14 | $62.22 | $64.75 | $62.22 | $64.14 | $57.81 | 2,281,831 |
| 2019-05-13 | $63.96 | $64.20 | $61.92 | $62.08 | $55.95 | 1,881,743 |
| 2019-05-10 | $64.75 | $65.57 | $64.04 | $65.35 | $58.90 | 1,736,251 |
| 2019-05-09 | $64.18 | $65.14 | $63.67 | $65.00 | $58.58 | 2,255,317 |
| 2019-05-08 | $65.09 | $65.92 | $64.86 | $65.10 | $58.67 | 1,711,378 |
| 2019-05-07 | $65.96 | $66.51 | $64.85 | $65.38 | $58.92 | 1,969,812 |
| 2019-05-06 | $65.58 | $67.21 | $65.34 | $66.79 | $60.19 | 1,375,897 |
| 2019-05-03 | $66.54 | $67.52 | $66.13 | $67.15 | $60.52 | 1,363,883 |
| 2019-05-02 | $65.86 | $67.39 | $64.63 | $66.36 | $59.81 | 1,836,638 |
| 2019-05-01 | $66.38 | $67.17 | $65.80 | $66.05 | $59.53 | 1,547,786 |
| 2019-04-30 | $66.98 | $67.15 | $65.83 | $66.72 | $60.13 | 1,039,077 |
| 2019-04-29 | $66.27 | $67.07 | $66.27 | $66.81 | $60.21 | 870,936 |
| 2019-04-26 | $65.14 | $66.05 | $64.79 | $66.04 | $59.52 | 973,077 |
| 2019-04-25 | $65.07 | $65.85 | $64.66 | $65.13 | $58.70 | 745,760 |
| 2019-04-24 | $65.97 | $65.97 | $65.15 | $65.51 | $59.04 | 899,995 |
| 2019-04-23 | $65.56 | $66.52 | $65.56 | $66.14 | $59.61 | 985,957 |
| 2019-04-22 | $65.86 | $66.23 | $65.58 | $65.72 | $59.23 | 727,333 |
| 2019-04-18 | $65.96 | $66.50 | $65.88 | $66.19 | $59.65 | 1,139,420 |
| 2019-04-17 | $66.48 | $67.15 | $65.91 | $66.16 | $59.63 | 1,632,264 |
| 2019-04-16 | $64.93 | $66.13 | $64.69 | $66.11 | $59.58 | 979,457 |
| 2019-04-15 | $65.06 | $65.36 | $64.28 | $64.50 | $58.13 | 1,311,193 |
| 2019-04-12 | $64.88 | $66.15 | $64.68 | $64.91 | $58.50 | 1,537,006 |
| 2019-04-11 | $63.31 | $64.44 | $63.27 | $63.90 | $57.59 | 1,431,929 |
| 2019-04-10 | $62.00 | $63.06 | $61.61 | $62.95 | $56.73 | 1,357,830 |
| 2019-04-09 | $62.84 | $62.84 | $61.73 | $61.87 | $55.76 | 1,278,849 |
| 2019-04-08 | $63.28 | $63.79 | $63.19 | $63.48 | $56.87 | 942,608 |
| 2019-04-05 | $62.92 | $63.63 | $62.62 | $63.40 | $56.80 | 1,206,697 |
| 2019-04-04 | $62.01 | $63.20 | $62.01 | $62.66 | $56.14 | 1,096,666 |
| 2019-04-03 | $62.02 | $62.71 | $61.77 | $62.08 | $55.62 | 1,560,149 |
| 2019-04-02 | $61.88 | $62.14 | $61.06 | $61.12 | $54.76 | 1,650,762 |
| 2019-04-01 | $59.74 | $62.02 | $59.46 | $61.91 | $55.46 | 2,583,166 |
| 2019-03-29 | $58.99 | $59.34 | $58.49 | $58.70 | $52.59 | 1,489,741 |
| 2019-03-28 | $58.16 | $58.58 | $57.65 | $58.33 | $52.26 | 1,665,777 |
| 2019-03-27 | $58.10 | $58.45 | $57.64 | $57.98 | $51.94 | 1,571,548 |
| 2019-03-26 | $57.80 | $58.62 | $57.60 | $58.07 | $52.02 | 1,810,326 |
| 2019-03-25 | $57.79 | $58.29 | $57.15 | $57.43 | $51.45 | 2,675,613 |
| 2019-03-22 | $59.63 | $60.14 | $57.46 | $57.68 | $51.68 | 2,719,760 |
| 2019-03-21 | $59.65 | $60.66 | $59.14 | $60.47 | $54.17 | 2,152,244 |
| 2019-03-20 | $62.45 | $62.78 | $60.00 | $60.12 | $53.86 | 2,527,948 |
| 2019-03-19 | $63.73 | $64.19 | $62.57 | $62.62 | $56.10 | 1,559,472 |
| 2019-03-18 | $62.97 | $63.92 | $62.86 | $63.26 | $56.67 | 2,360,370 |
| 2019-03-15 | $61.62 | $62.81 | $61.58 | $62.72 | $56.19 | 2,930,450 |
| 2019-03-14 | $61.64 | $62.16 | $61.43 | $61.74 | $55.31 | 1,679,007 |
| 2019-03-13 | $61.73 | $62.23 | $61.28 | $61.80 | $55.37 | 1,454,288 |
| 2019-03-12 | $61.19 | $61.57 | $60.99 | $61.26 | $54.88 | 1,600,458 |
| 2019-03-11 | $60.56 | $61.17 | $60.43 | $60.94 | $54.60 | 1,356,986 |
| 2019-03-08 | $59.62 | $60.24 | $59.39 | $60.17 | $53.91 | 2,095,471 |
| 2019-03-07 | $61.61 | $61.61 | $59.99 | $60.39 | $54.10 | 2,693,266 |
| 2019-03-06 | $62.51 | $63.19 | $61.76 | $62.04 | $55.58 | 1,462,185 |
| 2019-03-05 | $62.82 | $62.95 | $61.78 | $62.70 | $56.17 | 1,499,890 |
| 2019-03-04 | $63.01 | $63.81 | $62.06 | $62.74 | $56.21 | 1,649,992 |
| 2019-03-01 | $64.19 | $64.19 | $62.63 | $62.89 | $56.34 | 1,272,458 |
| 2019-02-28 | $63.07 | $63.14 | $62.46 | $62.52 | $56.01 | 1,498,551 |
| 2019-02-27 | $63.16 | $63.65 | $62.93 | $63.01 | $56.45 | 1,236,276 |
| 2019-02-26 | $63.00 | $63.82 | $62.95 | $63.19 | $56.61 | 1,346,890 |
| 2019-02-25 | $63.50 | $64.04 | $63.25 | $63.35 | $56.75 | 1,269,537 |
| 2019-02-22 | $62.79 | $63.36 | $62.47 | $62.81 | $56.27 | 1,457,551 |
| 2019-02-21 | $62.66 | $63.20 | $62.32 | $62.55 | $56.04 | 1,535,984 |
| 2019-02-20 | $62.13 | $62.79 | $61.83 | $62.63 | $56.11 | 1,363,692 |
| 2019-02-19 | $61.00 | $62.42 | $60.97 | $62.05 | $55.59 | 1,166,505 |
| 2019-02-15 | $60.70 | $61.65 | $60.50 | $61.61 | $55.20 | 1,234,185 |
| 2019-02-14 | $59.91 | $60.40 | $59.50 | $59.92 | $53.68 | 1,533,755 |
| 2019-02-13 | $60.81 | $61.61 | $60.63 | $60.65 | $54.34 | 1,552,837 |
| 2019-02-12 | $59.93 | $61.03 | $59.81 | $60.50 | $54.20 | 1,714,355 |
| 2019-02-11 | $58.75 | $59.27 | $58.40 | $59.18 | $53.02 | 1,507,969 |
| 2019-02-08 | $58.31 | $59.00 | $57.19 | $58.32 | $52.25 | 2,121,041 |
| 2019-02-07 | $58.29 | $60.54 | $58.11 | $59.22 | $53.05 | 2,825,426 |
| 2019-02-06 | $58.69 | $59.37 | $58.57 | $58.96 | $52.82 | 1,574,904 |
| 2019-02-05 | $59.02 | $59.14 | $58.28 | $58.80 | $52.68 | 2,021,891 |
| 2019-02-04 | $58.63 | $59.00 | $58.48 | $58.93 | $52.79 | 1,206,007 |
| 2019-02-01 | $58.72 | $59.06 | $58.40 | $58.65 | $52.54 | 1,681,919 |
| 2019-01-31 | $57.45 | $58.63 | $57.45 | $58.49 | $52.40 | 1,842,730 |
| 2019-01-30 | $58.21 | $58.36 | $57.16 | $57.90 | $51.87 | 3,132,766 |
| 2019-01-29 | $59.09 | $59.14 | $58.08 | $58.11 | $52.06 | 1,760,232 |
| 2019-01-28 | $59.06 | $59.47 | $58.41 | $59.15 | $52.99 | 1,118,671 |
| 2019-01-25 | $59.31 | $59.87 | $58.87 | $59.49 | $53.30 | 1,315,588 |
| 2019-01-24 | $57.57 | $58.74 | $57.57 | $58.44 | $52.36 | 1,931,562 |
| 2019-01-23 | $58.66 | $58.66 | $57.41 | $57.82 | $51.80 | 2,003,637 |
| 2019-01-22 | $58.76 | $59.13 | $58.01 | $58.18 | $52.12 | 1,733,258 |
| 2019-01-18 | $58.57 | $59.22 | $57.91 | $59.16 | $53.00 | 2,516,580 |
| 2019-01-17 | $56.86 | $58.14 | $56.64 | $58.02 | $51.98 | 2,165,218 |
| 2019-01-16 | $56.43 | $57.69 | $56.17 | $57.30 | $51.33 | 2,714,550 |
| 2019-01-15 | $55.46 | $56.01 | $55.03 | $55.81 | $50.00 | 2,040,646 |
| 2019-01-14 | $54.44 | $56.16 | $54.44 | $55.79 | $49.98 | 2,154,552 |
| 2019-01-11 | $54.46 | $55.56 | $54.26 | $55.24 | $49.49 | 1,692,807 |
| 2019-01-10 | $54.27 | $55.32 | $54.23 | $54.96 | $49.24 | 2,255,922 |
| 2019-01-09 | $53.45 | $54.71 | $53.30 | $54.49 | $48.82 | 2,356,856 |
| 2019-01-08 | $54.80 | $54.92 | $53.37 | $53.55 | $47.65 | 2,854,982 |
| 2019-01-07 | $53.33 | $54.54 | $52.79 | $54.01 | $48.06 | 2,244,939 |
| 2019-01-04 | $52.22 | $53.81 | $51.85 | $53.73 | $47.81 | 3,490,455 |
| 2019-01-03 | $51.20 | $51.80 | $50.71 | $50.84 | $45.24 | 2,712,293 |
| 2019-01-02 | $50.12 | $51.81 | $49.70 | $51.53 | $45.85 | 2,723,626 |
| 2018-12-31 | $51.37 | $51.81 | $50.65 | $51.31 | $45.66 | 2,138,739 |
| 2018-12-28 | $51.49 | $51.64 | $50.77 | $51.00 | $45.38 | 2,449,261 |
| 2018-12-27 | $49.55 | $51.21 | $49.48 | $51.20 | $45.56 | 2,854,216 |
| 2018-12-26 | $49.16 | $50.63 | $48.07 | $50.62 | $45.04 | 3,371,321 |
| 2018-12-24 | $48.77 | $49.77 | $48.56 | $48.79 | $43.42 | 1,645,519 |
| 2018-12-21 | $50.33 | $51.21 | $49.23 | $49.34 | $43.91 | 5,313,559 |
| 2018-12-20 | $51.06 | $51.94 | $50.67 | $50.94 | $45.33 | 3,398,140 |
| 2018-12-19 | $52.05 | $53.23 | $51.14 | $51.60 | $45.92 | 3,944,625 |
| 2018-12-18 | $52.90 | $53.71 | $51.79 | $52.15 | $46.41 | 2,732,727 |
| 2018-12-17 | $53.09 | $53.95 | $52.21 | $52.56 | $46.77 | 2,905,615 |
| 2018-12-14 | $53.59 | $54.97 | $53.26 | $53.53 | $47.63 | 2,601,027 |
| 2018-12-13 | $55.28 | $55.41 | $53.99 | $54.43 | $48.43 | 2,235,169 |
| 2018-12-12 | $55.58 | $56.21 | $54.82 | $55.19 | $49.11 | 2,377,290 |
| 2018-12-11 | $56.34 | $56.97 | $54.31 | $54.49 | $48.49 | 3,135,375 |
| 2018-12-10 | $56.38 | $56.83 | $54.51 | $55.47 | $49.36 | 3,966,914 |
| 2018-12-07 | $57.72 | $58.75 | $55.83 | $56.40 | $50.19 | 2,283,534 |
| 2018-12-06 | $57.97 | $58.54 | $56.37 | $57.70 | $51.34 | 2,578,362 |
| 2018-12-04 | $63.45 | $63.77 | $59.07 | $59.50 | $52.95 | 2,370,603 |
| 2018-12-03 | $64.06 | $64.80 | $63.23 | $63.90 | $56.86 | 1,703,702 |
| 2018-11-30 | $62.29 | $63.28 | $62.17 | $62.97 | $56.03 | 1,944,582 |
| 2018-11-29 | $62.70 | $63.45 | $62.04 | $62.49 | $55.61 | 1,964,015 |
| 2018-11-28 | $61.74 | $63.06 | $61.05 | $63.05 | $56.11 | 1,959,411 |
| 2018-11-27 | $62.11 | $62.49 | $61.37 | $61.76 | $54.96 | 1,475,872 |
| 2018-11-26 | $62.08 | $62.59 | $61.69 | $62.46 | $55.58 | 1,131,172 |
| 2018-11-23 | $60.45 | $61.52 | $60.06 | $60.97 | $54.25 | 505,802 |
| 2018-11-21 | $61.43 | $62.74 | $60.69 | $61.20 | $54.46 | 1,543,248 |
| 2018-11-20 | $62.05 | $62.14 | $60.53 | $60.97 | $54.25 | 2,713,559 |
| 2018-11-19 | $62.82 | $63.40 | $62.38 | $62.93 | $56.00 | 2,273,501 |
| 2018-11-16 | $63.06 | $63.42 | $62.53 | $63.02 | $56.08 | 2,073,255 |
| 2018-11-15 | $63.21 | $63.86 | $62.76 | $63.66 | $56.65 | 2,711,968 |
| 2018-11-14 | $65.90 | $66.14 | $63.46 | $64.10 | $57.04 | 1,884,923 |
| 2018-11-13 | $64.21 | $66.05 | $64.16 | $65.18 | $58.00 | 1,787,792 |
| 2018-11-12 | $65.17 | $65.47 | $63.89 | $63.90 | $56.86 | 1,178,296 |
| 2018-11-09 | $65.71 | $66.14 | $64.72 | $65.08 | $57.91 | 1,159,571 |
| 2018-11-08 | $65.00 | $66.68 | $64.92 | $65.98 | $58.71 | 1,385,847 |
| 2018-11-07 | $65.06 | $65.93 | $64.61 | $65.83 | $58.58 | 2,461,250 |
| 2018-11-06 | $64.46 | $64.78 | $64.07 | $64.54 | $57.43 | 1,550,559 |
| 2018-11-05 | $64.00 | $64.74 | $63.62 | $64.48 | $57.38 | 2,025,728 |
| 2018-11-02 | $62.46 | $64.51 | $61.58 | $63.30 | $56.33 | 3,731,054 |
| 2018-11-01 | $60.39 | $61.27 | $60.20 | $61.06 | $54.33 | 2,481,051 |
| 2018-10-31 | $59.74 | $61.48 | $59.50 | $60.19 | $53.56 | 2,986,719 |
| 2018-10-30 | $58.33 | $58.99 | $57.50 | $58.90 | $52.41 | 1,967,005 |
| 2018-10-29 | $58.92 | $60.04 | $57.06 | $57.75 | $51.39 | 2,404,820 |
| 2018-10-26 | $58.82 | $58.97 | $57.55 | $57.88 | $51.50 | 2,012,378 |
| 2018-10-25 | $59.29 | $60.26 | $59.04 | $59.61 | $53.04 | 1,838,674 |
| 2018-10-24 | $61.51 | $61.70 | $58.37 | $58.52 | $52.07 | 1,628,528 |
| 2018-10-23 | $60.93 | $62.19 | $60.44 | $61.85 | $55.04 | 2,426,563 |
| 2018-10-22 | $64.21 | $64.80 | $62.35 | $62.38 | $55.51 | 1,630,198 |
| 2018-10-19 | $63.52 | $64.71 | $63.10 | $64.00 | $56.95 | 1,752,554 |
| 2018-10-18 | $65.44 | $65.97 | $63.53 | $63.80 | $56.77 | 1,578,807 |
| 2018-10-17 | $64.55 | $66.16 | $64.19 | $65.64 | $58.41 | 1,775,039 |
| 2018-10-16 | $64.23 | $64.50 | $63.29 | $64.47 | $57.37 | 1,550,606 |
| 2018-10-15 | $64.00 | $64.88 | $63.75 | $63.78 | $56.75 | 1,190,235 |
| 2018-10-12 | $65.21 | $65.26 | $62.51 | $64.20 | $57.13 | 2,241,651 |
| 2018-10-11 | $67.74 | $67.74 | $63.97 | $63.99 | $56.94 | 2,092,662 |
| 2018-10-10 | $70.23 | $70.59 | $67.98 | $68.03 | $60.54 | 1,742,386 |
| 2018-10-09 | $70.07 | $70.60 | $69.05 | $70.11 | $62.39 | 1,434,296 |
| 2018-10-08 | $69.61 | $70.83 | $69.43 | $70.58 | $62.51 | 1,074,687 |
| 2018-10-05 | $70.35 | $71.27 | $69.54 | $69.90 | $61.91 | 1,867,799 |
| 2018-10-04 | $69.75 | $71.02 | $69.46 | $69.84 | $61.86 | 2,532,677 |
| 2018-10-03 | $68.76 | $70.20 | $68.53 | $69.47 | $61.53 | 2,149,711 |
| 2018-10-02 | $67.92 | $68.65 | $67.42 | $68.06 | $60.28 | 898,376 |
| 2018-10-01 | $68.09 | $68.66 | $67.62 | $68.05 | $60.27 | 1,137,103 |
| 2018-09-28 | $67.22 | $68.10 | $66.68 | $67.66 | $59.93 | 1,444,770 |
| 2018-09-27 | $68.17 | $68.67 | $67.43 | $67.90 | $60.14 | 970,279 |
| 2018-09-26 | $68.75 | $69.39 | $67.59 | $67.75 | $60.00 | 1,336,709 |
| 2018-09-25 | $69.28 | $69.63 | $68.52 | $68.63 | $60.78 | 860,519 |
| 2018-09-24 | $70.42 | $70.42 | $68.76 | $68.93 | $61.05 | 998,096 |
| 2018-09-21 | $70.20 | $70.40 | $69.50 | $70.32 | $62.28 | 1,751,186 |
| 2018-09-20 | $70.00 | $71.20 | $69.73 | $70.14 | $62.12 | 1,843,987 |
| 2018-09-19 | $67.69 | $69.83 | $67.69 | $69.33 | $61.40 | 1,865,768 |
| 2018-09-18 | $66.88 | $67.69 | $66.58 | $67.63 | $59.90 | 877,415 |
| 2018-09-17 | $67.35 | $67.56 | $66.41 | $66.47 | $58.87 | 1,556,066 |
| 2018-09-14 | $65.47 | $67.30 | $65.41 | $67.24 | $59.55 | 1,398,037 |
| 2018-09-13 | $64.48 | $65.32 | $64.31 | $65.21 | $57.76 | 1,477,376 |
| 2018-09-12 | $64.36 | $64.74 | $63.80 | $64.19 | $56.85 | 962,649 |
| 2018-09-11 | $64.49 | $65.10 | $63.79 | $64.66 | $57.27 | 1,229,480 |
| 2018-09-10 | $66.23 | $66.23 | $64.86 | $64.87 | $57.45 | 1,187,048 |
| 2018-09-07 | $65.58 | $65.78 | $64.72 | $65.06 | $57.62 | 1,416,654 |
| 2018-09-06 | $66.58 | $66.83 | $64.96 | $65.35 | $57.88 | 1,294,242 |
| 2018-09-05 | $65.80 | $67.33 | $65.78 | $66.62 | $59.00 | 1,163,625 |
| 2018-09-04 | $65.50 | $66.16 | $65.13 | $65.85 | $58.32 | 1,018,967 |
| 2018-08-31 | $65.56 | $65.90 | $65.25 | $65.58 | $58.08 | 849,509 |
| 2018-08-30 | $66.45 | $66.50 | $65.63 | $65.81 | $58.29 | 768,031 |
| 2018-08-29 | $66.89 | $67.05 | $65.95 | $66.70 | $59.07 | 788,499 |
| 2018-08-28 | $67.23 | $67.66 | $66.91 | $67.01 | $59.35 | 969,891 |
| 2018-08-27 | $66.12 | $67.23 | $66.00 | $66.88 | $59.23 | 978,568 |
| 2018-08-24 | $65.91 | $66.01 | $65.44 | $65.62 | $58.12 | 711,214 |
| 2018-08-23 | $66.09 | $66.09 | $65.31 | $65.42 | $57.94 | 994,415 |
| 2018-08-22 | $66.40 | $66.47 | $65.81 | $66.14 | $58.58 | 994,705 |
| 2018-08-21 | $65.50 | $67.03 | $65.47 | $66.54 | $58.93 | 1,374,272 |
| 2018-08-20 | $65.24 | $65.80 | $65.16 | $65.47 | $57.99 | 923,847 |
| 2018-08-17 | $64.87 | $65.48 | $64.86 | $65.24 | $57.78 | 863,858 |
| 2018-08-16 | $65.09 | $65.53 | $64.81 | $65.13 | $57.68 | 2,120,001 |
| 2018-08-15 | $64.78 | $65.22 | $64.02 | $64.50 | $57.13 | 1,883,284 |
| 2018-08-14 | $64.31 | $65.64 | $64.31 | $65.41 | $57.93 | 1,362,673 |
| 2018-08-13 | $64.39 | $64.62 | $63.76 | $64.21 | $56.87 | 1,525,976 |
| 2018-08-10 | $65.80 | $65.85 | $64.14 | $64.66 | $57.27 | 1,320,572 |
| 2018-08-09 | $67.42 | $67.69 | $66.48 | $66.69 | $59.07 | 1,453,261 |
| 2018-08-08 | $67.11 | $67.67 | $66.63 | $67.42 | $59.71 | 1,173,396 |
| 2018-08-07 | $67.08 | $68.37 | $66.95 | $67.11 | $59.44 | 1,767,638 |
| 2018-08-06 | $66.57 | $67.21 | $66.35 | $66.81 | $59.17 | 1,093,356 |
| 2018-08-03 | $65.39 | $66.69 | $65.07 | $66.63 | $59.01 | 1,280,495 |
| 2018-08-02 | $65.34 | $66.30 | $63.69 | $65.70 | $58.19 | 3,186,627 |
| 2018-08-01 | $69.05 | $69.11 | $67.55 | $67.66 | $59.93 | 1,986,315 |
| 2018-07-31 | $68.51 | $68.89 | $67.95 | $68.10 | $60.31 | 2,132,176 |
| 2018-07-30 | $67.70 | $68.89 | $67.53 | $68.11 | $60.32 | 1,801,962 |
| 2018-07-27 | $67.23 | $68.02 | $67.11 | $67.56 | $59.84 | 1,368,518 |
| 2018-07-26 | $66.23 | $67.59 | $66.23 | $67.11 | $59.44 | 1,658,694 |
| 2018-07-25 | $65.73 | $66.10 | $64.91 | $66.00 | $58.45 | 2,468,815 |
| 2018-07-24 | $65.86 | $67.04 | $65.59 | $65.88 | $58.35 | 1,277,255 |
| 2018-07-23 | $64.37 | $65.78 | $64.06 | $65.50 | $58.01 | 1,405,031 |
| 2018-07-20 | $64.61 | $65.11 | $64.39 | $64.57 | $57.19 | 1,113,007 |
| 2018-07-19 | $65.56 | $65.87 | $64.67 | $64.82 | $57.41 | 1,968,772 |
| 2018-07-18 | $64.80 | $66.08 | $64.32 | $65.91 | $58.38 | 1,151,435 |
| 2018-07-17 | $64.31 | $64.90 | $64.01 | $64.73 | $57.33 | 1,297,235 |
| 2018-07-16 | $63.86 | $64.47 | $63.81 | $64.31 | $56.96 | 1,197,250 |
| 2018-07-13 | $63.28 | $63.92 | $62.80 | $63.54 | $56.28 | 1,397,901 |
| 2018-07-12 | $64.30 | $64.30 | $62.88 | $63.59 | $56.32 | 1,456,911 |
| 2018-07-11 | $64.10 | $64.51 | $63.47 | $63.68 | $56.40 | 1,367,342 |
| 2018-07-10 | $65.37 | $65.62 | $64.40 | $64.71 | $57.31 | 1,663,573 |
| 2018-07-09 | $63.60 | $65.54 | $63.44 | $65.35 | $57.88 | 2,244,984 |
| 2018-07-06 | $62.74 | $63.82 | $62.61 | $63.36 | $55.83 | 1,442,242 |
| 2018-07-05 | $63.61 | $63.73 | $62.80 | $63.28 | $55.76 | 1,302,912 |
| 2018-07-03 | $63.15 | $63.96 | $62.76 | $62.89 | $55.42 | 1,098,374 |
| 2018-07-02 | $61.87 | $63.02 | $61.87 | $63.01 | $55.53 | 1,196,949 |
| 2018-06-29 | $62.88 | $63.55 | $62.23 | $62.25 | $54.86 | 1,501,398 |
| 2018-06-28 | $62.09 | $62.43 | $61.18 | $62.25 | $54.86 | 1,243,047 |
| 2018-06-27 | $64.00 | $64.19 | $62.08 | $62.09 | $54.72 | 2,565,751 |
| 2018-06-26 | $64.85 | $64.96 | $64.09 | $64.24 | $56.61 | 1,354,469 |
| 2018-06-25 | $64.84 | $65.36 | $64.33 | $64.85 | $57.15 | 1,520,325 |
| 2018-06-22 | $65.61 | $66.08 | $65.30 | $65.37 | $57.61 | 1,684,076 |
| 2018-06-21 | $64.81 | $65.48 | $64.62 | $64.97 | $57.25 | 1,139,264 |
| 2018-06-20 | $65.63 | $65.63 | $64.28 | $65.05 | $57.32 | 1,786,767 |
| 2018-06-19 | $65.82 | $65.95 | $64.97 | $65.32 | $57.56 | 2,553,258 |
| 2018-06-18 | $66.55 | $66.78 | $65.87 | $66.72 | $58.80 | 1,644,402 |
| 2018-06-15 | $66.82 | $67.58 | $66.13 | $67.19 | $59.21 | 3,424,588 |
| 2018-06-14 | $68.92 | $69.16 | $67.95 | $68.05 | $59.97 | 2,455,231 |
| 2018-06-13 | $69.01 | $69.70 | $68.34 | $68.89 | $60.71 | 1,896,007 |
| 2018-06-12 | $69.46 | $69.57 | $68.70 | $69.10 | $60.89 | 1,880,906 |
| 2018-06-11 | $69.58 | $70.08 | $69.25 | $69.40 | $61.16 | 965,158 |
| 2018-06-08 | $68.63 | $69.33 | $68.21 | $69.25 | $61.03 | 1,071,341 |
| 2018-06-07 | $68.83 | $69.12 | $68.08 | $68.57 | $60.43 | 1,904,822 |
| 2018-06-06 | $67.90 | $68.51 | $67.56 | $68.44 | $60.31 | 1,593,143 |
| 2018-06-05 | $67.20 | $67.50 | $66.15 | $67.47 | $59.46 | 2,291,698 |
| 2018-06-04 | $68.00 | $68.61 | $67.35 | $67.59 | $59.56 | 2,510,542 |
| 2018-06-01 | $67.62 | $67.81 | $66.87 | $67.38 | $59.38 | 1,353,312 |
| 2018-05-31 | $66.91 | $66.99 | $65.74 | $66.29 | $58.42 | 1,984,563 |
| 2018-05-30 | $66.46 | $67.39 | $66.02 | $67.10 | $59.13 | 1,409,465 |
| 2018-05-29 | $67.50 | $67.98 | $64.88 | $65.47 | $57.69 | 2,115,569 |
| 2018-05-25 | $69.04 | $69.40 | $68.56 | $68.88 | $60.70 | 878,459 |
| 2018-05-24 | $68.83 | $69.74 | $68.24 | $69.43 | $61.18 | 1,297,649 |
| 2018-05-23 | $69.94 | $70.15 | $69.27 | $69.75 | $61.47 | 1,527,657 |
| 2018-05-22 | $69.97 | $70.93 | $69.91 | $70.45 | $62.08 | 1,304,835 |
| 2018-05-21 | $69.28 | $70.67 | $69.28 | $69.83 | $61.54 | 1,623,035 |
| 2018-05-18 | $68.89 | $69.12 | $68.50 | $68.98 | $60.79 | 1,378,966 |
| 2018-05-17 | $68.14 | $69.33 | $67.99 | $69.02 | $60.82 | 1,654,814 |
| 2018-05-16 | $68.03 | $68.57 | $67.42 | $67.97 | $59.90 | 1,634,165 |
| 2018-05-15 | $67.98 | $69.36 | $67.78 | $68.18 | $60.08 | 1,833,126 |
| 2018-05-14 | $68.25 | $68.63 | $67.97 | $68.08 | $59.99 | 941,474 |
| 2018-05-11 | $67.90 | $68.98 | $67.44 | $68.01 | $59.93 | 2,034,485 |
| 2018-05-10 | $67.43 | $67.83 | $66.35 | $67.68 | $59.64 | 3,032,349 |
| 2018-05-09 | $68.66 | $68.87 | $66.94 | $67.59 | $59.56 | 2,369,921 |
| 2018-05-08 | $69.08 | $69.17 | $68.04 | $68.40 | $60.28 | 2,902,281 |
| 2018-05-07 | $69.01 | $69.26 | $68.31 | $68.62 | $60.47 | 1,851,027 |
| 2018-05-04 | $65.76 | $69.22 | $65.76 | $68.95 | $60.76 | 2,590,714 |
| 2018-05-03 | $66.36 | $67.70 | $64.62 | $66.43 | $58.54 | 2,848,297 |
| 2018-05-02 | $69.85 | $69.85 | $67.35 | $67.72 | $59.68 | 3,081,819 |
| 2018-05-01 | $70.40 | $70.64 | $69.57 | $70.20 | $61.86 | 1,946,252 |
| 2018-04-30 | $71.99 | $72.42 | $70.62 | $70.64 | $62.25 | 1,035,305 |
| 2018-04-27 | $71.57 | $71.75 | $70.37 | $71.64 | $63.13 | 1,120,916 |
| 2018-04-26 | $71.86 | $72.36 | $71.15 | $71.78 | $63.25 | 875,862 |
| 2018-04-25 | $71.84 | $72.25 | $70.81 | $71.90 | $63.36 | 821,749 |
| 2018-04-24 | $72.54 | $74.17 | $71.42 | $72.01 | $63.46 | 1,171,800 |
| 2018-04-23 | $72.00 | $72.65 | $71.69 | $72.22 | $63.64 | 1,383,663 |
| 2018-04-20 | $71.89 | $72.21 | $71.11 | $71.58 | $63.08 | 1,532,566 |
| 2018-04-19 | $70.96 | $72.25 | $70.96 | $71.62 | $63.11 | 1,541,874 |
| 2018-04-18 | $70.45 | $71.13 | $69.75 | $70.84 | $62.43 | 1,665,131 |
| 2018-04-17 | $70.61 | $70.82 | $69.42 | $69.75 | $61.47 | 1,505,097 |
| 2018-04-16 | $69.76 | $70.52 | $69.48 | $70.00 | $61.69 | 1,343,402 |
| 2018-04-13 | $70.32 | $70.51 | $68.95 | $69.26 | $61.03 | 1,791,273 |
| 2018-04-12 | $68.45 | $69.78 | $68.27 | $69.38 | $61.14 | 2,540,731 |
| 2018-04-11 | $68.38 | $68.97 | $67.85 | $68.01 | $59.93 | 3,285,918 |
| 2018-04-10 | $69.48 | $70.13 | $68.82 | $69.42 | $61.18 | 2,109,840 |
| 2018-04-09 | $69.40 | $70.05 | $68.43 | $68.52 | $60.38 | 1,441,639 |
| 2018-04-06 | $70.27 | $71.00 | $68.49 | $69.16 | $60.65 | 1,449,987 |
| 2018-04-05 | $71.96 | $72.35 | $71.06 | $71.34 | $62.57 | 1,658,224 |
| 2018-04-04 | $69.34 | $71.45 | $69.27 | $71.24 | $62.48 | 1,186,136 |
| 2018-04-03 | $71.25 | $71.61 | $69.19 | $70.80 | $62.09 | 2,138,104 |
| 2018-04-02 | $72.60 | $73.11 | $69.90 | $70.97 | $62.24 | 1,478,274 |
| 2018-03-29 | $72.48 | $73.67 | $72.40 | $73.06 | $64.07 | 1,368,735 |
| 2018-03-28 | $72.10 | $72.95 | $71.26 | $72.01 | $63.15 | 1,530,926 |
| 2018-03-27 | $73.38 | $74.56 | $71.42 | $71.96 | $63.11 | 1,775,374 |
| 2018-03-26 | $71.91 | $73.18 | $71.25 | $73.11 | $64.12 | 1,442,102 |
| 2018-03-23 | $73.80 | $73.81 | $70.15 | $70.36 | $61.71 | 1,468,246 |
| 2018-03-22 | $75.80 | $76.71 | $73.39 | $73.60 | $64.55 | 1,252,451 |
| 2018-03-21 | $76.75 | $78.35 | $76.75 | $77.20 | $67.71 | 1,068,679 |
| 2018-03-20 | $76.34 | $77.18 | $76.11 | $76.56 | $67.14 | 672,697 |
| 2018-03-19 | $76.41 | $77.19 | $75.18 | $75.80 | $66.48 | 853,906 |
| 2018-03-16 | $76.58 | $77.34 | $76.15 | $76.36 | $66.97 | 1,449,145 |
| 2018-03-15 | $76.46 | $77.26 | $76.18 | $76.49 | $67.08 | 1,208,150 |
| 2018-03-14 | $78.46 | $78.46 | $76.05 | $76.27 | $66.89 | 735,868 |
| 2018-03-13 | $78.81 | $79.01 | $77.61 | $77.84 | $68.27 | 1,331,822 |
| 2018-03-12 | $78.71 | $79.02 | $78.05 | $78.41 | $68.77 | 1,270,801 |
| 2018-03-09 | $77.17 | $78.98 | $76.70 | $78.71 | $69.03 | 1,249,787 |
| 2018-03-08 | $76.25 | $76.47 | $75.02 | $76.40 | $67.00 | 1,041,687 |
| 2018-03-07 | $74.76 | $76.10 | $74.68 | $76.04 | $66.69 | 1,929,844 |
| 2018-03-06 | $75.12 | $76.08 | $74.46 | $75.85 | $66.52 | 1,112,725 |
| 2018-03-05 | $72.98 | $75.34 | $72.55 | $74.90 | $65.69 | 1,080,748 |
| 2018-03-02 | $73.21 | $73.87 | $71.85 | $73.73 | $64.66 | 1,140,334 |
| 2018-03-01 | $76.23 | $76.61 | $73.40 | $73.88 | $64.79 | 1,436,894 |
| 2018-02-28 | $78.84 | $78.84 | $76.17 | $76.17 | $66.80 | 1,448,021 |
| 2018-02-27 | $78.70 | $79.83 | $78.18 | $78.22 | $68.60 | 1,454,289 |
| 2018-02-26 | $78.31 | $78.52 | $77.14 | $78.42 | $68.77 | 1,597,401 |
| 2018-02-23 | $77.28 | $78.06 | $77.03 | $78.02 | $68.42 | 816,604 |
| 2018-02-22 | $78.72 | $78.97 | $76.96 | $77.03 | $67.56 | 1,077,245 |
| 2018-02-21 | $78.05 | $79.54 | $77.88 | $78.32 | $68.69 | 991,135 |
| 2018-02-20 | $77.19 | $78.47 | $77.03 | $78.03 | $68.43 | 1,186,055 |
| 2018-02-16 | $76.68 | $77.97 | $76.65 | $77.58 | $68.04 | 1,110,408 |
| 2018-02-15 | $78.00 | $79.00 | $76.75 | $77.18 | $67.69 | 1,522,932 |
| 2018-02-14 | $74.10 | $77.67 | $74.00 | $77.30 | $67.79 | 1,953,520 |
| 2018-02-13 | $74.63 | $75.09 | $74.02 | $74.34 | $65.20 | 1,971,127 |
| 2018-02-12 | $76.35 | $77.41 | $75.07 | $75.47 | $66.19 | 1,768,731 |
| 2018-02-09 | $75.05 | $76.05 | $72.47 | $75.38 | $66.11 | 2,572,465 |
| 2018-02-08 | $78.53 | $78.53 | $73.80 | $73.86 | $64.78 | 1,710,111 |
| 2018-02-07 | $78.03 | $79.85 | $77.78 | $78.51 | $68.85 | 1,732,043 |
| 2018-02-06 | $75.69 | $79.19 | $75.21 | $78.57 | $68.91 | 2,341,752 |
| 2018-02-05 | $81.99 | $82.95 | $77.56 | $78.09 | $68.49 | 1,741,746 |
| 2018-02-02 | $84.41 | $85.07 | $82.99 | $83.04 | $72.83 | 1,683,173 |
| 2018-02-01 | $83.59 | $86.19 | $83.10 | $85.91 | $75.34 | 2,178,907 |
| 2018-01-31 | $83.89 | $84.10 | $82.16 | $82.80 | $72.62 | 2,356,524 |
| 2018-01-30 | $84.78 | $85.42 | $82.95 | $83.98 | $73.65 | 2,288,246 |
| 2018-01-29 | $84.89 | $86.68 | $84.88 | $85.71 | $75.17 | 2,279,639 |
| 2018-01-26 | $83.82 | $84.81 | $83.14 | $84.81 | $74.38 | 1,090,336 |
| 2018-01-25 | $83.86 | $83.92 | $83.06 | $83.40 | $73.14 | 1,091,072 |
| 2018-01-24 | $83.51 | $83.99 | $82.87 | $83.34 | $73.09 | 1,038,664 |
| 2018-01-23 | $82.76 | $83.43 | $81.86 | $82.90 | $72.70 | 883,353 |
| 2018-01-22 | $83.38 | $83.52 | $82.39 | $83.35 | $73.10 | 1,099,290 |
| 2018-01-19 | $83.01 | $83.47 | $81.72 | $83.17 | $72.94 | 1,698,848 |
| 2018-01-18 | $83.26 | $83.60 | $82.56 | $83.06 | $72.84 | 836,483 |
| 2018-01-17 | $82.92 | $83.20 | $82.20 | $82.98 | $72.77 | 1,772,443 |
| 2018-01-16 | $84.75 | $85.20 | $82.04 | $82.51 | $72.36 | 1,498,036 |
| 2018-01-12 | $84.26 | $84.75 | $83.75 | $84.37 | $73.99 | 1,390,179 |
| 2018-01-11 | $83.32 | $84.09 | $83.16 | $83.90 | $73.58 | 1,238,381 |
| 2018-01-10 | $81.76 | $83.79 | $81.75 | $82.79 | $72.61 | 1,538,569 |
| 2018-01-09 | $79.30 | $82.23 | $79.26 | $81.68 | $71.63 | 2,424,554 |
| 2018-01-08 | $78.92 | $79.09 | $78.34 | $78.94 | $68.95 | 881,836 |
| 2018-01-05 | $79.14 | $79.32 | $78.52 | $79.09 | $69.08 | 759,581 |
| 2018-01-04 | $78.00 | $79.58 | $77.90 | $78.93 | $68.94 | 866,916 |
| 2018-01-03 | $77.95 | $78.02 | $76.88 | $77.55 | $67.74 | 1,326,859 |
| 2018-01-02 | $77.99 | $78.47 | $77.33 | $77.91 | $68.05 | 1,294,623 |
| 2017-12-29 | $77.57 | $77.82 | $76.73 | $76.87 | $67.14 | 1,012,777 |
| 2017-12-28 | $77.27 | $77.50 | $76.83 | $77.35 | $67.56 | 855,267 |
| 2017-12-27 | $77.55 | $77.55 | $76.87 | $77.20 | $67.43 | 787,608 |
| 2017-12-26 | $77.84 | $78.29 | $77.24 | $77.49 | $67.69 | 536,680 |
| 2017-12-22 | $78.43 | $78.43 | $76.87 | $77.75 | $67.91 | 958,018 |
| 2017-12-21 | $77.77 | $78.59 | $77.61 | $77.94 | $68.08 | 1,794,844 |
| 2017-12-20 | $77.74 | $77.80 | $77.07 | $77.41 | $67.62 | 906,171 |
| 2017-12-19 | $76.75 | $77.24 | $76.61 | $76.81 | $67.09 | 1,577,034 |
| 2017-12-18 | $77.00 | $77.22 | $75.76 | $76.44 | $66.77 | 1,869,478 |
| 2017-12-15 | $76.27 | $76.93 | $75.84 | $76.19 | $66.55 | 2,181,412 |
| 2017-12-14 | $76.25 | $76.80 | $75.63 | $75.70 | $66.12 | 977,007 |
| 2017-12-13 | $77.37 | $77.56 | $75.82 | $75.85 | $66.25 | 1,203,275 |
| 2017-12-12 | $77.46 | $78.21 | $77.23 | $77.57 | $67.76 | 953,020 |
| 2017-12-11 | $78.52 | $78.74 | $77.05 | $77.17 | $67.41 | 1,221,501 |
| 2017-12-08 | $78.08 | $78.73 | $77.83 | $78.54 | $68.60 | 1,517,328 |
| 2017-12-07 | $76.26 | $77.97 | $76.22 | $77.59 | $67.77 | 1,231,184 |
| 2017-12-06 | $75.64 | $76.93 | $75.41 | $76.50 | $66.82 | 1,173,571 |
| 2017-12-05 | $77.84 | $77.84 | $75.80 | $75.91 | $66.31 | 1,346,919 |
| 2017-12-04 | $77.99 | $78.44 | $77.33 | $77.50 | $67.69 | 1,198,346 |
| 2017-12-01 | $76.70 | $76.92 | $74.00 | $76.51 | $66.83 | 1,434,604 |
| 2017-11-30 | $77.22 | $77.95 | $76.26 | $76.55 | $66.86 | 1,950,179 |
| 2017-11-29 | $75.58 | $77.64 | $75.23 | $76.55 | $66.86 | 1,358,677 |
| 2017-11-28 | $73.48 | $75.22 | $73.30 | $74.83 | $65.36 | 1,516,839 |
| 2017-11-27 | $73.21 | $73.61 | $72.99 | $73.26 | $63.99 | 810,035 |
| 2017-11-24 | $73.95 | $73.95 | $73.12 | $73.14 | $63.89 | 574,158 |
| 2017-11-22 | $73.56 | $74.00 | $73.38 | $73.59 | $64.28 | 694,068 |
| 2017-11-21 | $74.39 | $74.39 | $73.49 | $73.50 | $64.20 | 1,108,278 |
| 2017-11-20 | $74.55 | $74.83 | $74.00 | $74.18 | $64.79 | 1,066,348 |
| 2017-11-17 | $73.47 | $74.74 | $73.47 | $74.28 | $64.88 | 1,027,622 |
| 2017-11-16 | $74.58 | $74.97 | $73.57 | $74.01 | $64.65 | 1,380,854 |
| 2017-11-15 | $72.68 | $74.40 | $72.54 | $73.95 | $64.59 | 1,444,623 |
| 2017-11-14 | $73.26 | $73.51 | $72.76 | $73.44 | $64.15 | 1,003,562 |
| 2017-11-13 | $73.11 | $74.14 | $73.01 | $73.90 | $64.55 | 984,444 |
| 2017-11-10 | $74.43 | $75.05 | $73.32 | $73.49 | $64.19 | 1,063,217 |
| 2017-11-09 | $74.72 | $75.20 | $73.77 | $74.33 | $64.93 | 1,057,388 |
| 2017-11-08 | $75.19 | $75.70 | $74.76 | $75.33 | $65.80 | 858,678 |
| 2017-11-07 | $76.84 | $77.13 | $74.94 | $75.40 | $65.86 | 1,157,165 |
| 2017-11-06 | $75.56 | $76.70 | $75.52 | $76.64 | $66.94 | 841,310 |
| 2017-11-03 | $76.03 | $76.72 | $75.40 | $75.64 | $66.07 | 1,160,417 |
| 2017-11-02 | $76.09 | $77.46 | $74.39 | $76.72 | $67.01 | 2,084,137 |
| 2017-11-01 | $76.02 | $76.75 | $74.66 | $75.56 | $66.00 | 1,997,688 |
| 2017-10-31 | $76.25 | $76.80 | $75.74 | $75.78 | $66.19 | 1,462,851 |
| 2017-10-30 | $76.62 | $77.34 | $76.39 | $76.40 | $66.73 | 993,031 |
| 2017-10-27 | $76.78 | $77.34 | $76.26 | $77.33 | $67.55 | 911,673 |
| 2017-10-26 | $76.63 | $77.36 | $76.63 | $76.99 | $67.25 | 1,137,186 |
| 2017-10-25 | $77.29 | $77.34 | $76.03 | $76.44 | $66.77 | 1,046,380 |
| 2017-10-24 | $76.05 | $77.29 | $75.99 | $77.21 | $67.44 | 1,328,846 |
| 2017-10-23 | $75.75 | $76.32 | $75.25 | $75.62 | $66.05 | 1,105,179 |
| 2017-10-20 | $76.02 | $76.02 | $75.42 | $75.55 | $65.99 | 1,082,423 |
| 2017-10-19 | $73.94 | $75.01 | $73.64 | $75.00 | $65.51 | 756,854 |
| 2017-10-18 | $74.99 | $75.06 | $74.30 | $74.55 | $65.12 | 1,284,600 |
| 2017-10-17 | $75.62 | $75.73 | $74.57 | $74.75 | $65.29 | 875,625 |
| 2017-10-16 | $75.06 | $75.95 | $75.06 | $75.45 | $65.90 | 843,596 |
| 2017-10-13 | $74.77 | $75.71 | $74.33 | $74.87 | $65.40 | 1,013,431 |
| 2017-10-12 | $75.28 | $75.49 | $74.80 | $74.85 | $65.38 | 879,916 |
| 2017-10-11 | $75.03 | $75.49 | $74.41 | $75.28 | $65.76 | 863,823 |
| 2017-10-10 | $74.94 | $75.56 | $74.72 | $75.33 | $65.80 | 864,099 |
| 2017-10-09 | $75.13 | $75.28 | $74.38 | $74.70 | $65.25 | 583,380 |
| 2017-10-06 | $75.03 | $76.10 | $74.25 | $75.00 | $65.51 | 1,031,566 |
| 2017-10-05 | $74.20 | $75.30 | $74.04 | $74.90 | $65.17 | 960,789 |
| 2017-10-04 | $73.78 | $74.67 | $73.78 | $74.20 | $64.56 | 909,819 |
| 2017-10-03 | $74.30 | $74.41 | $73.39 | $73.77 | $64.19 | 1,044,986 |
| 2017-10-02 | $73.71 | $74.38 | $73.18 | $74.26 | $64.61 | 1,099,436 |
| 2017-09-29 | $73.30 | $73.89 | $73.03 | $73.48 | $63.94 | 1,086,066 |
| 2017-09-28 | $74.12 | $74.12 | $72.56 | $73.33 | $63.81 | 1,097,086 |
| 2017-09-27 | $74.15 | $74.72 | $73.75 | $74.12 | $64.49 | 1,144,257 |
| 2017-09-26 | $72.84 | $73.23 | $72.26 | $72.94 | $63.47 | 1,069,889 |
| 2017-09-25 | $72.49 | $73.21 | $72.26 | $72.77 | $63.32 | 1,088,249 |
| 2017-09-22 | $71.78 | $73.20 | $71.78 | $72.88 | $63.41 | 885,626 |
| 2017-09-21 | $72.13 | $72.58 | $72.00 | $72.33 | $62.94 | 1,043,900 |
| 2017-09-20 | $71.64 | $72.54 | $70.85 | $72.21 | $62.83 | 1,062,008 |
| 2017-09-19 | $70.63 | $71.89 | $70.58 | $71.51 | $62.22 | 1,384,782 |
| 2017-09-18 | $69.89 | $70.72 | $69.84 | $70.67 | $61.49 | 1,050,962 |
| 2017-09-15 | $69.02 | $69.76 | $68.94 | $69.61 | $60.57 | 1,819,575 |
| 2017-09-14 | $69.15 | $69.94 | $68.99 | $69.18 | $60.19 | 1,430,918 |
| 2017-09-13 | $68.40 | $69.36 | $68.36 | $69.24 | $60.25 | 1,482,145 |
| 2017-09-12 | $67.68 | $68.84 | $67.64 | $68.66 | $59.74 | 1,279,854 |
| 2017-09-11 | $66.86 | $67.27 | $66.39 | $67.18 | $58.45 | 1,305,156 |
| 2017-09-08 | $65.00 | $65.88 | $64.75 | $65.80 | $57.25 | 1,375,666 |
| 2017-09-07 | $67.14 | $67.34 | $64.85 | $65.22 | $56.75 | 1,325,261 |
| 2017-09-06 | $67.27 | $67.69 | $67.09 | $67.16 | $58.44 | 1,011,457 |
| 2017-09-05 | $68.27 | $68.49 | $66.78 | $66.85 | $58.17 | 2,221,605 |
| 2017-09-01 | $68.16 | $69.23 | $68.00 | $68.94 | $59.99 | 952,177 |
| 2017-08-31 | $68.09 | $68.32 | $67.62 | $67.86 | $59.05 | 1,885,755 |
| 2017-08-30 | $67.31 | $68.13 | $67.31 | $67.78 | $58.98 | 1,011,943 |
| 2017-08-29 | $66.91 | $67.34 | $66.62 | $67.16 | $58.44 | 1,126,979 |
| 2017-08-28 | $68.18 | $68.40 | $67.80 | $67.90 | $59.08 | 1,090,762 |
| 2017-08-25 | $68.52 | $69.07 | $68.11 | $68.18 | $59.32 | 1,179,097 |
| 2017-08-24 | $68.14 | $68.54 | $67.87 | $68.00 | $59.17 | 2,326,599 |
| 2017-08-23 | $67.16 | $68.31 | $67.16 | $67.71 | $58.92 | 1,269,311 |
| 2017-08-22 | $67.47 | $67.91 | $66.98 | $67.84 | $59.03 | 1,913,427 |
| 2017-08-21 | $68.03 | $68.21 | $67.00 | $67.07 | $58.36 | 1,794,117 |
| 2017-08-18 | $68.40 | $68.81 | $68.01 | $68.02 | $59.19 | 2,689,835 |
| 2017-08-17 | $70.88 | $70.97 | $68.85 | $68.89 | $59.94 | 1,698,763 |
| 2017-08-16 | $72.69 | $72.93 | $71.01 | $71.14 | $61.90 | 1,414,032 |
| 2017-08-15 | $72.85 | $73.29 | $71.99 | $72.17 | $62.80 | 1,245,665 |
| 2017-08-14 | $72.34 | $72.91 | $71.85 | $72.16 | $62.79 | 1,214,168 |
| 2017-08-11 | $71.76 | $72.46 | $71.07 | $71.40 | $62.13 | 872,429 |
| 2017-08-10 | $73.01 | $73.30 | $71.73 | $71.76 | $62.44 | 1,308,368 |
| 2017-08-09 | $73.69 | $74.00 | $73.06 | $73.74 | $64.16 | 1,382,249 |
| 2017-08-08 | $73.89 | $75.78 | $73.89 | $74.34 | $64.68 | 1,213,990 |
| 2017-08-07 | $74.13 | $74.52 | $73.50 | $73.97 | $64.36 | 1,029,718 |
| 2017-08-04 | $73.99 | $74.94 | $73.64 | $74.25 | $64.61 | 1,250,790 |
| 2017-08-03 | $73.70 | $74.63 | $71.68 | $73.17 | $63.67 | 1,773,968 |
| 2017-08-02 | $73.22 | $74.00 | $73.13 | $73.30 | $63.78 | 1,870,904 |
| 2017-08-01 | $73.51 | $73.65 | $72.71 | $73.59 | $64.03 | 1,327,292 |
| 2017-07-31 | $73.34 | $73.34 | $72.74 | $73.06 | $63.57 | 862,370 |
| 2017-07-28 | $72.32 | $72.98 | $71.94 | $72.81 | $63.35 | 803,593 |
| 2017-07-27 | $71.77 | $73.12 | $71.69 | $72.35 | $62.95 | 1,616,515 |
| 2017-07-26 | $72.32 | $72.68 | $71.39 | $71.51 | $62.22 | 980,505 |
| 2017-07-25 | $72.46 | $72.93 | $72.16 | $72.34 | $62.94 | 918,756 |
| 2017-07-24 | $70.74 | $71.54 | $70.70 | $71.38 | $62.11 | 652,032 |
| 2017-07-21 | $70.50 | $71.02 | $70.26 | $70.73 | $61.54 | 895,364 |
| 2017-07-20 | $71.18 | $71.56 | $70.59 | $70.72 | $61.53 | 926,200 |
| 2017-07-19 | $70.60 | $71.60 | $70.25 | $71.18 | $61.93 | 1,964,392 |
| 2017-07-18 | $70.45 | $70.84 | $69.95 | $70.33 | $61.20 | 1,285,554 |
| 2017-07-17 | $71.22 | $71.51 | $70.76 | $71.12 | $61.88 | 820,377 |
| 2017-07-14 | $70.76 | $71.72 | $70.29 | $71.34 | $62.07 | 1,216,733 |
| 2017-07-13 | $70.74 | $71.82 | $70.43 | $71.78 | $62.46 | 1,148,204 |
| 2017-07-12 | $69.88 | $70.78 | $69.77 | $70.61 | $61.44 | 1,186,583 |
| 2017-07-11 | $70.74 | $71.06 | $69.97 | $70.17 | $61.06 | 1,593,852 |
| 2017-07-10 | $70.04 | $70.98 | $69.99 | $70.63 | $61.46 | 1,388,033 |
| 2017-07-07 | $69.65 | $70.30 | $69.15 | $70.20 | $61.08 | 1,334,551 |
| 2017-07-06 | $69.08 | $70.71 | $68.80 | $69.36 | $60.35 | 1,944,346 |
| 2017-07-05 | $69.39 | $69.59 | $68.40 | $68.96 | $59.75 | 1,172,183 |
| 2017-07-03 | $68.18 | $69.80 | $68.12 | $69.11 | $59.88 | 731,369 |
| 2017-06-30 | $67.83 | $67.93 | $66.92 | $67.58 | $58.56 | 1,562,757 |
| 2017-06-29 | $68.14 | $68.45 | $66.81 | $67.27 | $58.29 | 1,758,797 |
| 2017-06-28 | $66.32 | $67.54 | $66.32 | $66.63 | $57.73 | 2,049,300 |
| 2017-06-27 | $65.80 | $66.23 | $65.55 | $65.62 | $56.86 | 1,331,728 |
| 2017-06-26 | $65.39 | $66.15 | $64.57 | $65.44 | $56.70 | 1,330,378 |
| 2017-06-23 | $65.99 | $65.99 | $64.81 | $65.05 | $56.37 | 1,384,715 |
| 2017-06-22 | $65.86 | $66.03 | $65.01 | $65.55 | $56.80 | 1,285,575 |
| 2017-06-21 | $68.21 | $68.21 | $65.91 | $66.00 | $57.19 | 1,539,775 |
| 2017-06-20 | $68.40 | $68.81 | $68.02 | $68.05 | $58.96 | 836,010 |
| 2017-06-19 | $68.61 | $69.07 | $68.31 | $68.77 | $59.59 | 793,277 |
| 2017-06-16 | $67.83 | $68.20 | $67.63 | $68.04 | $58.96 | 1,458,169 |
| 2017-06-15 | $67.85 | $68.87 | $67.75 | $68.03 | $58.95 | 1,729,955 |
| 2017-06-14 | $67.43 | $68.28 | $66.36 | $68.25 | $59.14 | 1,961,938 |
| 2017-06-13 | $68.89 | $69.15 | $68.43 | $68.55 | $59.40 | 1,692,764 |
| 2017-06-12 | $68.26 | $69.29 | $67.62 | $68.60 | $59.44 | 1,634,587 |
| 2017-06-09 | $66.67 | $68.45 | $66.45 | $68.25 | $59.14 | 1,638,267 |
| 2017-06-08 | $64.48 | $66.85 | $64.16 | $66.22 | $57.38 | 1,800,145 |
| 2017-06-07 | $63.84 | $64.68 | $63.32 | $64.44 | $55.84 | 1,378,439 |
| 2017-06-06 | $63.71 | $64.28 | $63.33 | $63.63 | $55.13 | 1,397,764 |
| 2017-06-05 | $65.90 | $66.50 | $64.79 | $64.85 | $56.19 | 1,465,057 |
| 2017-06-02 | $66.04 | $66.52 | $65.36 | $65.78 | $57.00 | 1,318,594 |
| 2017-06-01 | $65.62 | $66.89 | $64.81 | $66.75 | $57.84 | 1,569,789 |
| 2017-05-31 | $65.06 | $65.06 | $63.71 | $64.98 | $56.30 | 1,792,213 |
| 2017-05-30 | $64.46 | $65.09 | $64.28 | $64.87 | $56.21 | 1,016,690 |
| 2017-05-26 | $65.11 | $65.41 | $64.59 | $64.95 | $56.28 | 778,696 |
| 2017-05-25 | $65.10 | $65.75 | $64.90 | $65.55 | $56.80 | 1,114,024 |
| 2017-05-24 | $65.76 | $65.86 | $64.72 | $64.90 | $56.24 | 1,170,514 |
| 2017-05-23 | $64.98 | $65.87 | $63.10 | $65.50 | $56.76 | 2,229,768 |
| 2017-05-22 | $65.90 | $65.95 | $64.95 | $65.12 | $56.43 | 1,441,317 |
| 2017-05-19 | $64.73 | $65.95 | $64.42 | $65.36 | $56.63 | 1,488,569 |
| 2017-05-18 | $64.37 | $65.14 | $63.99 | $64.59 | $55.97 | 1,878,175 |
| 2017-05-17 | $66.25 | $66.88 | $64.24 | $64.45 | $55.85 | 1,930,044 |
| 2017-05-16 | $68.12 | $68.32 | $67.31 | $68.09 | $59.00 | 956,432 |
| 2017-05-15 | $67.15 | $67.88 | $67.05 | $67.84 | $58.78 | 1,082,754 |
| 2017-05-12 | $67.07 | $67.33 | $66.48 | $66.68 | $57.78 | 1,103,298 |
| 2017-05-11 | $68.42 | $68.83 | $67.40 | $67.86 | $58.80 | 1,610,173 |
| 2017-05-10 | $68.04 | $68.80 | $67.91 | $68.71 | $59.54 | 1,512,517 |
| 2017-05-09 | $68.71 | $69.28 | $68.36 | $68.61 | $59.45 | 1,661,795 |
| 2017-05-08 | $67.54 | $68.75 | $67.50 | $68.62 | $59.46 | 1,956,424 |
| 2017-05-05 | $67.49 | $67.73 | $66.90 | $67.58 | $58.56 | 1,484,531 |
| 2017-05-04 | $67.56 | $68.71 | $66.82 | $67.31 | $58.32 | 1,931,890 |
| 2017-05-03 | $65.73 | $66.34 | $65.60 | $66.16 | $57.33 | 1,798,251 |
| 2017-05-02 | $66.09 | $66.38 | $65.57 | $66.15 | $57.32 | 1,177,449 |
| 2017-05-01 | $66.37 | $66.42 | $65.32 | $66.22 | $57.38 | 1,804,572 |
| 2017-04-28 | $66.58 | $66.88 | $65.88 | $65.93 | $57.13 | 1,146,442 |
| 2017-04-27 | $66.82 | $66.82 | $65.82 | $66.53 | $57.65 | 1,238,874 |
| 2017-04-26 | $67.14 | $67.60 | $66.42 | $66.50 | $57.62 | 1,761,371 |
| 2017-04-25 | $67.67 | $67.98 | $67.17 | $67.29 | $58.31 | 1,449,928 |
| 2017-04-24 | $66.48 | $67.22 | $66.15 | $66.72 | $57.81 | 1,671,970 |
| 2017-04-21 | $64.77 | $65.32 | $64.43 | $64.72 | $56.08 | 1,633,308 |
| 2017-04-20 | $64.47 | $65.36 | $63.95 | $65.06 | $56.37 | 1,811,827 |
| 2017-04-19 | $64.06 | $64.78 | $63.54 | $63.83 | $55.31 | 1,836,043 |
| 2017-04-18 | $63.21 | $63.90 | $62.67 | $63.31 | $54.86 | 1,601,244 |
| 2017-04-17 | $63.67 | $64.24 | $63.02 | $64.09 | $55.53 | 1,348,011 |
| 2017-04-13 | $63.48 | $64.32 | $63.05 | $63.23 | $54.79 | 1,527,141 |
| 2017-04-12 | $65.30 | $65.47 | $63.60 | $63.97 | $55.43 | 1,747,620 |
| 2017-04-11 | $64.86 | $65.49 | $64.48 | $65.35 | $56.63 | 1,690,239 |
| 2017-04-10 | $65.57 | $66.10 | $64.95 | $65.31 | $56.59 | 1,671,132 |
| 2017-04-07 | $64.99 | $65.98 | $64.61 | $65.61 | $56.85 | 1,621,275 |
| 2017-04-06 | $64.80 | $66.02 | $64.15 | $65.70 | $56.93 | 2,143,368 |
| 2017-04-05 | $65.96 | $66.38 | $64.45 | $64.54 | $55.68 | 2,364,371 |
| 2017-04-04 | $64.95 | $65.48 | $64.68 | $65.17 | $56.22 | 1,280,615 |
| 2017-04-03 | $65.41 | $65.64 | $63.96 | $65.23 | $56.27 | 2,032,480 |
| 2017-03-31 | $64.96 | $65.86 | $64.73 | $65.45 | $56.46 | 2,912,439 |
| 2017-03-30 | $63.97 | $65.68 | $63.90 | $65.43 | $56.45 | 2,164,412 |
| 2017-03-29 | $63.83 | $64.26 | $63.26 | $63.94 | $55.16 | 2,243,372 |
| 2017-03-28 | $63.03 | $64.68 | $62.00 | $64.18 | $55.37 | 2,498,452 |
| 2017-03-27 | $62.02 | $63.67 | $61.45 | $63.47 | $54.75 | 2,451,520 |
| 2017-03-24 | $64.21 | $64.73 | $63.28 | $63.81 | $55.05 | 2,201,590 |
| 2017-03-23 | $62.98 | $64.65 | $62.85 | $63.82 | $55.06 | 2,389,100 |
| 2017-03-22 | $62.91 | $64.17 | $61.80 | $63.34 | $54.64 | 2,929,025 |
| 2017-03-21 | $67.59 | $67.73 | $63.27 | $63.50 | $54.78 | 3,527,134 |
| 2017-03-20 | $67.71 | $67.92 | $66.98 | $67.04 | $57.83 | 1,586,119 |
| 2017-03-17 | $69.45 | $69.47 | $67.84 | $67.96 | $58.63 | 2,666,919 |
| 2017-03-16 | $69.40 | $69.98 | $69.13 | $69.33 | $59.81 | 1,320,155 |
| 2017-03-15 | $69.23 | $69.53 | $68.44 | $68.97 | $59.50 | 2,281,204 |
| 2017-03-14 | $68.68 | $68.97 | $67.85 | $68.95 | $59.48 | 1,330,360 |
| 2017-03-13 | $69.11 | $69.55 | $68.71 | $69.09 | $59.60 | 1,434,799 |
| 2017-03-10 | $69.23 | $69.68 | $68.23 | $69.01 | $59.53 | 1,546,526 |
| 2017-03-09 | $69.45 | $69.74 | $68.74 | $69.07 | $59.59 | 1,441,272 |
| 2017-03-08 | $70.23 | $70.71 | $69.19 | $69.25 | $59.74 | 1,329,013 |
| 2017-03-07 | $69.64 | $69.87 | $68.95 | $69.25 | $59.74 | 2,587,620 |
| 2017-03-06 | $70.36 | $70.67 | $69.56 | $69.75 | $60.17 | 2,300,328 |
| 2017-03-03 | $70.62 | $71.50 | $70.50 | $71.15 | $61.38 | 1,438,381 |
| 2017-03-02 | $72.70 | $72.72 | $70.51 | $70.62 | $60.92 | 2,315,592 |
| 2017-03-01 | $72.25 | $72.93 | $71.79 | $72.33 | $62.40 | 2,891,145 |
| 2017-02-28 | $70.57 | $70.80 | $69.87 | $70.16 | $60.53 | 2,362,062 |
| 2017-02-27 | $71.01 | $71.02 | $70.40 | $70.84 | $61.11 | 2,007,308 |
| 2017-02-24 | $70.68 | $70.92 | $70.13 | $70.82 | $61.10 | 1,786,996 |
| 2017-02-23 | $71.75 | $72.04 | $71.03 | $71.69 | $61.85 | 1,534,096 |
| 2017-02-22 | $71.67 | $72.12 | $71.10 | $71.70 | $61.85 | 1,825,340 |
| 2017-02-21 | $72.05 | $72.69 | $71.91 | $72.27 | $62.35 | 1,452,981 |
| 2017-02-17 | $71.88 | $72.28 | $71.19 | $71.69 | $61.85 | 1,829,664 |
| 2017-02-16 | $72.71 | $73.31 | $72.01 | $72.66 | $62.68 | 2,158,210 |
| 2017-02-15 | $72.55 | $73.14 | $71.88 | $73.08 | $63.04 | 1,499,997 |
| 2017-02-14 | $70.92 | $72.52 | $70.87 | $72.13 | $62.23 | 2,236,610 |
| 2017-02-13 | $70.85 | $71.61 | $70.62 | $71.08 | $61.32 | 1,746,172 |
| 2017-02-10 | $70.47 | $70.87 | $70.11 | $70.37 | $60.71 | 1,588,433 |
| 2017-02-09 | $68.86 | $70.20 | $68.71 | $70.05 | $60.43 | 1,307,800 |
| 2017-02-08 | $68.75 | $68.79 | $67.98 | $68.36 | $58.97 | 1,789,844 |
| 2017-02-07 | $69.44 | $69.99 | $68.80 | $69.34 | $59.82 | 1,409,404 |
| 2017-02-06 | $68.83 | $70.00 | $68.69 | $69.09 | $59.60 | 1,549,320 |
| 2017-02-03 | $69.92 | $70.35 | $69.16 | $69.50 | $59.96 | 2,396,025 |
| 2017-02-02 | $68.88 | $69.56 | $66.62 | $68.53 | $59.12 | 2,040,136 |
| 2017-02-01 | $68.50 | $69.33 | $68.01 | $68.92 | $59.46 | 2,362,237 |
| 2017-01-31 | $68.06 | $68.98 | $66.83 | $67.51 | $58.24 | 1,898,362 |
| 2017-01-30 | $68.64 | $68.79 | $67.30 | $68.49 | $59.09 | 1,424,149 |
| 2017-01-27 | $69.78 | $69.85 | $69.10 | $69.30 | $59.78 | 1,307,361 |
| 2017-01-26 | $69.30 | $70.37 | $68.94 | $69.65 | $60.09 | 1,274,043 |
| 2017-01-25 | $68.50 | $69.24 | $68.36 | $69.01 | $59.53 | 1,368,308 |
| 2017-01-24 | $67.08 | $68.52 | $66.85 | $67.80 | $58.49 | 1,190,119 |
| 2017-01-23 | $66.67 | $67.44 | $66.03 | $66.70 | $57.54 | 824,503 |
| 2017-01-20 | $67.13 | $68.00 | $66.28 | $66.93 | $57.74 | 1,248,857 |
| 2017-01-19 | $67.30 | $67.87 | $66.08 | $66.69 | $57.53 | 1,704,092 |
| 2017-01-18 | $65.91 | $67.10 | $65.28 | $67.06 | $57.85 | 1,708,324 |
| 2017-01-17 | $66.40 | $66.70 | $65.29 | $65.50 | $56.51 | 1,454,999 |
| 2017-01-13 | $67.29 | $68.29 | $66.96 | $67.21 | $57.98 | 1,133,903 |
| 2017-01-12 | $66.69 | $67.33 | $65.18 | $66.54 | $57.40 | 948,089 |
| 2017-01-11 | $67.21 | $67.69 | $66.69 | $67.63 | $58.34 | 1,327,797 |
| 2017-01-10 | $66.80 | $67.91 | $66.15 | $67.16 | $57.94 | 968,217 |
| 2017-01-09 | $66.07 | $67.18 | $66.07 | $66.52 | $57.39 | 1,116,773 |
| 2017-01-06 | $66.83 | $67.55 | $66.47 | $67.35 | $58.10 | 1,096,738 |
| 2017-01-05 | $67.41 | $67.82 | $65.81 | $66.82 | $57.40 | 1,462,777 |
| 2017-01-04 | $67.38 | $68.10 | $67.00 | $67.76 | $58.20 | 1,394,586 |
| 2017-01-03 | $66.91 | $68.00 | $65.87 | $66.91 | $57.47 | 1,578,206 |
| 2016-12-30 | $66.55 | $66.72 | $66.01 | $66.27 | $56.92 | 854,063 |
| 2016-12-29 | $66.76 | $67.25 | $65.70 | $66.12 | $56.80 | 685,417 |
| 2016-12-28 | $67.64 | $67.82 | $66.46 | $66.60 | $57.21 | 623,188 |
| 2016-12-27 | $67.72 | $67.89 | $67.44 | $67.59 | $58.06 | 421,581 |
| 2016-12-23 | $67.35 | $67.72 | $66.80 | $67.59 | $58.06 | 1,047,927 |
| 2016-12-22 | $67.67 | $67.67 | $66.76 | $67.43 | $57.92 | 690,103 |
| 2016-12-21 | $67.55 | $68.25 | $67.04 | $67.78 | $58.22 | 1,503,131 |
| 2016-12-20 | $67.43 | $68.30 | $67.21 | $67.72 | $58.17 | 1,034,817 |
| 2016-12-19 | $66.47 | $67.11 | $65.64 | $66.67 | $57.27 | 1,035,682 |
| 2016-12-16 | $67.61 | $68.08 | $66.03 | $66.39 | $57.03 | 3,668,820 |
| 2016-12-15 | $66.72 | $68.24 | $66.63 | $67.47 | $57.96 | 1,937,302 |
| 2016-12-14 | $65.55 | $67.55 | $65.04 | $66.23 | $56.89 | 2,221,885 |
| 2016-12-13 | $67.28 | $67.66 | $66.03 | $67.04 | $57.59 | 1,255,137 |
| 2016-12-12 | $67.71 | $67.96 | $66.24 | $67.18 | $57.71 | 2,107,860 |
| 2016-12-09 | $69.30 | $69.49 | $67.61 | $68.13 | $58.52 | 3,067,461 |
| 2016-12-08 | $67.63 | $69.30 | $67.25 | $68.48 | $58.82 | 1,713,617 |
| 2016-12-07 | $66.09 | $67.19 | $66.09 | $67.15 | $57.68 | 1,453,302 |
| 2016-12-06 | $65.52 | $66.39 | $65.24 | $66.15 | $56.82 | 1,589,222 |
| 2016-12-05 | $65.60 | $66.13 | $64.36 | $65.01 | $55.84 | 2,775,137 |
| 2016-12-02 | $65.81 | $66.00 | $64.38 | $65.12 | $55.94 | 1,453,312 |
| 2016-12-01 | $64.87 | $66.61 | $64.77 | $66.15 | $56.82 | 1,813,583 |
| 2016-11-30 | $64.70 | $64.82 | $63.77 | $64.10 | $55.06 | 2,046,571 |
| 2016-11-29 | $63.48 | $63.80 | $63.04 | $63.32 | $54.39 | 1,313,139 |
| 2016-11-28 | $63.41 | $64.22 | $62.93 | $63.15 | $54.24 | 1,578,160 |
| 2016-11-25 | $64.10 | $64.17 | $63.52 | $64.15 | $55.10 | 540,925 |
| 2016-11-23 | $64.00 | $64.71 | $63.45 | $64.15 | $55.10 | 1,109,482 |
| 2016-11-22 | $63.38 | $63.95 | $63.10 | $63.65 | $54.67 | 1,505,692 |
| 2016-11-21 | $62.85 | $63.39 | $62.16 | $63.19 | $54.28 | 1,403,022 |
| 2016-11-18 | $62.46 | $63.08 | $61.83 | $62.24 | $53.46 | 2,033,101 |
| 2016-11-17 | $61.58 | $62.62 | $61.01 | $62.62 | $53.79 | 2,543,266 |
| 2016-11-16 | $61.59 | $62.12 | $60.79 | $61.48 | $52.81 | 1,725,872 |
| 2016-11-15 | $61.12 | $62.77 | $60.31 | $62.43 | $53.63 | 2,835,659 |
| 2016-11-14 | $60.95 | $62.86 | $60.52 | $61.40 | $52.74 | 3,003,605 |
| 2016-11-11 | $58.25 | $60.22 | $58.14 | $60.11 | $51.63 | 1,936,697 |
| 2016-11-10 | $58.44 | $60.71 | $57.87 | $59.02 | $50.70 | 4,352,403 |
| 2016-11-09 | $54.05 | $58.00 | $53.86 | $57.51 | $49.40 | 4,953,277 |
| 2016-11-08 | $51.98 | $52.93 | $51.23 | $52.66 | $45.23 | 2,200,834 |
| 2016-11-07 | $51.42 | $52.16 | $51.42 | $52.14 | $44.79 | 2,414,432 |
| 2016-11-04 | $51.37 | $51.67 | $50.23 | $50.28 | $43.19 | 2,730,799 |
| 2016-11-03 | $50.47 | $52.45 | $50.04 | $51.37 | $44.13 | 3,469,691 |
| 2016-11-02 | $48.49 | $48.91 | $47.90 | $48.46 | $41.63 | 2,182,563 |
| 2016-11-01 | $49.39 | $49.76 | $48.12 | $48.83 | $41.94 | 1,644,268 |
| 2016-10-31 | $49.72 | $49.97 | $49.06 | $49.09 | $42.17 | 1,283,492 |
| 2016-10-28 | $49.61 | $50.33 | $49.02 | $49.43 | $42.46 | 1,449,588 |
| 2016-10-27 | $49.50 | $50.16 | $49.14 | $49.71 | $42.70 | 1,477,340 |
| 2016-10-26 | $47.97 | $49.00 | $47.97 | $48.93 | $42.03 | 922,213 |
| 2016-10-25 | $48.78 | $48.99 | $48.08 | $48.24 | $41.44 | 952,442 |
| 2016-10-24 | $48.89 | $49.15 | $48.57 | $48.77 | $41.89 | 816,896 |
| 2016-10-21 | $48.15 | $48.56 | $47.71 | $48.48 | $41.64 | 1,018,511 |
| 2016-10-20 | $48.91 | $49.17 | $48.49 | $48.83 | $41.94 | 992,984 |
| 2016-10-19 | $49.02 | $49.33 | $48.87 | $49.14 | $42.21 | 1,159,307 |
| 2016-10-18 | $49.67 | $49.71 | $48.78 | $48.82 | $41.94 | 1,669,272 |
| 2016-10-17 | $48.80 | $49.31 | $48.58 | $48.82 | $41.94 | 1,689,876 |
| 2016-10-14 | $49.03 | $49.54 | $48.67 | $48.90 | $42.00 | 1,516,518 |
| 2016-10-13 | $48.19 | $48.47 | $47.36 | $48.24 | $41.44 | 1,641,145 |
| 2016-10-12 | $48.80 | $49.14 | $48.55 | $48.90 | $42.00 | 1,330,396 |
| 2016-10-11 | $49.25 | $49.44 | $48.54 | $48.73 | $41.86 | 1,205,054 |
| 2016-10-10 | $49.14 | $49.59 | $49.07 | $49.28 | $42.33 | 1,042,990 |
| 2016-10-07 | $49.30 | $49.30 | $48.29 | $48.66 | $41.80 | 1,309,951 |
| 2016-10-06 | $49.73 | $50.00 | $48.72 | $49.20 | $42.26 | 1,856,498 |
| 2016-10-05 | $47.94 | $49.26 | $47.77 | $49.08 | $42.16 | 2,637,979 |
| 2016-10-04 | $47.45 | $48.37 | $47.29 | $47.80 | $40.85 | 2,091,900 |
| 2016-10-03 | $46.71 | $47.41 | $46.62 | $47.15 | $40.30 | 1,297,532 |
| 2016-09-30 | $46.39 | $47.33 | $45.94 | $46.98 | $40.15 | 1,633,390 |
| 2016-09-29 | $46.54 | $47.04 | $45.58 | $45.87 | $39.20 | 1,252,173 |
| 2016-09-28 | $46.24 | $46.61 | $45.67 | $46.57 | $39.80 | 1,449,821 |
| 2016-09-27 | $45.22 | $46.17 | $44.74 | $46.05 | $39.36 | 1,240,819 |
| 2016-09-26 | $45.56 | $45.94 | $45.25 | $45.52 | $38.90 | 1,439,612 |
| 2016-09-23 | $46.26 | $46.95 | $46.03 | $46.30 | $39.57 | 1,483,446 |
| 2016-09-22 | $47.37 | $47.52 | $46.35 | $46.65 | $39.87 | 1,985,424 |
| 2016-09-21 | $46.84 | $47.30 | $46.45 | $47.16 | $40.30 | 2,054,577 |
| 2016-09-20 | $46.93 | $46.99 | $46.30 | $46.41 | $39.66 | 1,422,377 |
| 2016-09-19 | $46.66 | $47.14 | $46.24 | $46.49 | $39.73 | 1,418,639 |
| 2016-09-16 | $47.11 | $47.16 | $46.14 | $46.26 | $39.54 | 3,143,512 |
| 2016-09-15 | $46.80 | $47.80 | $46.69 | $47.59 | $40.67 | 1,663,036 |
| 2016-09-14 | $47.11 | $47.25 | $46.27 | $46.82 | $40.01 | 2,313,402 |
| 2016-09-13 | $46.53 | $47.32 | $46.30 | $47.11 | $40.26 | 2,957,321 |
| 2016-09-12 | $46.46 | $47.52 | $45.75 | $47.26 | $40.39 | 2,045,246 |
| 2016-09-09 | $47.08 | $48.14 | $46.96 | $46.97 | $40.14 | 1,960,273 |
| 2016-09-08 | $47.09 | $47.26 | $46.69 | $47.14 | $40.29 | 1,468,522 |
| 2016-09-07 | $46.85 | $47.07 | $46.47 | $46.93 | $40.11 | 1,283,734 |
| 2016-09-06 | $47.99 | $47.99 | $46.56 | $47.00 | $40.17 | 1,577,411 |
| 2016-09-02 | $47.75 | $48.24 | $47.40 | $48.06 | $41.07 | 1,615,720 |
| 2016-09-01 | $48.20 | $48.47 | $46.98 | $47.44 | $40.54 | 1,662,265 |
| 2016-08-31 | $48.11 | $48.48 | $47.40 | $48.03 | $41.05 | 2,037,545 |
| 2016-08-30 | $47.42 | $48.26 | $47.42 | $48.08 | $41.09 | 1,732,344 |
| 2016-08-29 | $46.62 | $47.60 | $46.62 | $47.21 | $40.35 | 1,266,790 |
| 2016-08-26 | $46.59 | $47.28 | $46.20 | $46.58 | $39.81 | 1,605,328 |
| 2016-08-25 | $45.78 | $46.46 | $45.78 | $46.43 | $39.68 | 1,384,054 |
| 2016-08-24 | $46.17 | $46.40 | $45.80 | $45.91 | $39.24 | 1,345,503 |
| 2016-08-23 | $45.96 | $46.45 | $45.90 | $45.92 | $39.24 | 1,394,543 |
| 2016-08-22 | $45.32 | $45.75 | $45.27 | $45.65 | $39.01 | 1,333,799 |
| 2016-08-19 | $45.41 | $45.98 | $45.32 | $45.85 | $39.18 | 1,501,834 |
| 2016-08-18 | $46.09 | $46.18 | $45.39 | $45.63 | $39.00 | 2,259,136 |
| 2016-08-17 | $46.05 | $46.33 | $45.92 | $46.19 | $39.48 | 1,626,497 |
| 2016-08-16 | $45.95 | $46.45 | $45.81 | $46.10 | $39.40 | 1,477,731 |
| 2016-08-15 | $45.59 | $46.14 | $45.59 | $46.08 | $39.38 | 1,095,420 |
| 2016-08-12 | $45.01 | $45.34 | $44.68 | $45.22 | $38.65 | 1,093,822 |
| 2016-08-11 | $45.27 | $45.86 | $45.10 | $45.66 | $39.02 | 1,690,626 |
| 2016-08-10 | $45.99 | $46.01 | $45.08 | $45.13 | $38.57 | 2,362,867 |
| 2016-08-09 | $46.19 | $46.46 | $45.85 | $46.11 | $39.41 | 1,872,505 |
| 2016-08-08 | $45.79 | $46.40 | $45.54 | $46.14 | $39.43 | 1,685,447 |
| 2016-08-05 | $43.84 | $45.87 | $43.54 | $45.51 | $38.89 | 3,391,968 |
| 2016-08-04 | $44.21 | $44.35 | $42.75 | $43.00 | $36.75 | 3,031,259 |
| 2016-08-03 | $42.91 | $44.85 | $42.85 | $44.80 | $38.29 | 2,862,627 |
| 2016-08-02 | $43.24 | $43.63 | $42.24 | $42.81 | $36.59 | 2,531,041 |
| 2016-08-01 | $43.84 | $43.91 | $43.00 | $43.27 | $36.98 | 1,307,582 |
| 2016-07-29 | $43.37 | $43.86 | $43.21 | $43.67 | $37.32 | 1,237,690 |
| 2016-07-28 | $43.34 | $43.79 | $42.84 | $43.71 | $37.36 | 1,282,635 |
| 2016-07-27 | $43.70 | $43.92 | $43.10 | $43.37 | $37.07 | 1,927,595 |
| 2016-07-26 | $43.05 | $43.75 | $43.01 | $43.70 | $37.35 | 1,072,317 |
| 2016-07-25 | $43.36 | $43.40 | $43.04 | $43.22 | $36.94 | 1,178,765 |
| 2016-07-22 | $43.45 | $43.51 | $42.96 | $43.45 | $37.13 | 1,280,658 |
| 2016-07-21 | $43.55 | $43.81 | $43.18 | $43.32 | $37.02 | 1,799,770 |
| 2016-07-20 | $43.51 | $43.66 | $42.93 | $43.43 | $37.12 | 1,627,139 |
| 2016-07-19 | $42.78 | $43.37 | $42.62 | $43.31 | $37.01 | 1,436,862 |
| 2016-07-18 | $42.48 | $43.49 | $42.27 | $43.22 | $36.94 | 1,720,579 |
| 2016-07-15 | $43.03 | $43.34 | $42.13 | $42.69 | $36.48 | 2,943,696 |
| 2016-07-14 | $42.17 | $42.96 | $41.76 | $42.87 | $36.64 | 3,834,980 |
| 2016-07-13 | $41.14 | $41.39 | $40.23 | $40.96 | $35.01 | 2,524,379 |
| 2016-07-12 | $40.36 | $41.78 | $40.26 | $41.39 | $35.37 | 3,654,922 |
| 2016-07-11 | $39.30 | $39.76 | $38.93 | $39.55 | $33.80 | 2,863,431 |
| 2016-07-08 | $38.38 | $39.30 | $38.36 | $38.88 | $33.23 | 3,214,292 |
| 2016-07-07 | $37.55 | $38.68 | $36.96 | $37.49 | $32.04 | 5,070,252 |
| 2016-07-06 | $36.61 | $37.63 | $36.00 | $37.61 | $31.93 | 3,957,161 |
| 2016-07-05 | $37.90 | $38.23 | $36.57 | $37.10 | $31.50 | 3,187,782 |
| 2016-07-01 | $37.64 | $39.06 | $37.64 | $38.75 | $32.90 | 3,397,071 |
| 2016-06-30 | $38.09 | $38.77 | $37.55 | $38.77 | $32.91 | 3,689,678 |
| 2016-06-29 | $36.89 | $38.00 | $36.32 | $37.94 | $32.21 | 3,905,115 |
| 2016-06-28 | $36.47 | $36.87 | $36.01 | $36.77 | $31.22 | 3,307,097 |
| 2016-06-27 | $37.53 | $37.62 | $35.27 | $35.50 | $30.14 | 4,411,668 |
| 2016-06-24 | $41.06 | $41.90 | $38.44 | $38.47 | $32.66 | 5,032,973 |
| 2016-06-23 | $43.59 | $44.37 | $43.51 | $44.37 | $37.67 | 1,602,537 |
| 2016-06-22 | $42.70 | $43.20 | $42.60 | $42.66 | $36.22 | 1,495,022 |
| 2016-06-21 | $42.78 | $42.93 | $42.17 | $42.58 | $36.15 | 1,553,752 |
| 2016-06-20 | $43.09 | $43.58 | $42.56 | $42.60 | $36.17 | 1,728,937 |
| 2016-06-17 | $42.05 | $42.47 | $41.71 | $42.11 | $35.75 | 2,106,574 |
| 2016-06-16 | $41.47 | $41.99 | $40.97 | $41.95 | $35.61 | 2,389,233 |
| 2016-06-15 | $42.37 | $43.03 | $41.95 | $42.01 | $35.67 | 1,960,243 |
| 2016-06-14 | $42.65 | $43.16 | $41.86 | $42.07 | $35.72 | 2,484,791 |
| 2016-06-13 | $42.65 | $43.35 | $42.38 | $42.83 | $36.36 | 3,277,945 |
| 2016-06-10 | $43.50 | $43.57 | $42.87 | $43.04 | $36.54 | 2,676,598 |
| 2016-06-09 | $45.18 | $45.22 | $44.20 | $44.33 | $37.63 | 2,158,894 |
| 2016-06-08 | $45.39 | $46.09 | $44.72 | $45.65 | $38.76 | 1,654,150 |
| 2016-06-07 | $45.44 | $45.89 | $44.86 | $45.50 | $38.63 | 2,029,960 |
| 2016-06-06 | $44.55 | $45.67 | $44.45 | $45.49 | $38.62 | 1,660,157 |
| 2016-06-03 | $45.06 | $45.06 | $43.75 | $44.43 | $37.72 | 3,358,035 |
| 2016-06-02 | $45.48 | $46.05 | $45.28 | $46.05 | $39.10 | 1,964,400 |
| 2016-06-01 | $45.31 | $45.87 | $44.37 | $45.71 | $38.81 | 2,234,073 |
| 2016-05-31 | $46.49 | $46.69 | $45.43 | $45.85 | $38.93 | 2,871,541 |
| 2016-05-27 | $45.52 | $46.16 | $44.81 | $46.16 | $39.19 | 1,517,915 |
| 2016-05-26 | $45.82 | $45.91 | $45.11 | $45.27 | $38.43 | 2,073,090 |
| 2016-05-25 | $45.37 | $46.43 | $45.37 | $45.84 | $38.92 | 2,303,862 |
| 2016-05-24 | $44.69 | $45.34 | $44.47 | $45.01 | $38.21 | 3,871,726 |
| 2016-05-23 | $44.41 | $44.74 | $44.12 | $44.26 | $37.58 | 2,684,877 |
| 2016-05-20 | $44.74 | $45.50 | $44.48 | $44.59 | $37.86 | 2,325,681 |
| 2016-05-19 | $44.77 | $45.28 | $43.92 | $44.38 | $37.68 | 2,499,400 |
| 2016-05-18 | $43.31 | $45.57 | $43.31 | $45.07 | $38.26 | 2,924,317 |
| 2016-05-17 | $43.02 | $43.97 | $42.90 | $43.28 | $36.74 | 1,943,223 |
| 2016-05-16 | $42.72 | $43.57 | $42.55 | $43.14 | $36.62 | 1,912,035 |
| 2016-05-13 | $42.91 | $43.80 | $42.51 | $42.59 | $36.16 | 3,238,018 |
| 2016-05-12 | $43.52 | $43.89 | $42.44 | $43.04 | $36.54 | 3,064,349 |
| 2016-05-11 | $42.89 | $43.96 | $42.78 | $42.95 | $36.46 | 3,219,728 |
| 2016-05-10 | $41.94 | $43.30 | $41.84 | $42.99 | $36.50 | 2,832,498 |
| 2016-05-09 | $41.43 | $41.88 | $41.23 | $41.60 | $35.32 | 2,713,347 |
| 2016-05-06 | $40.45 | $41.74 | $40.30 | $41.42 | $35.16 | 3,622,560 |
| 2016-05-05 | $40.65 | $41.79 | $40.16 | $40.87 | $34.70 | 5,402,289 |
| 2016-05-04 | $42.15 | $42.80 | $41.95 | $42.64 | $36.20 | 2,413,465 |
| 2016-05-03 | $43.16 | $43.22 | $42.27 | $43.16 | $36.64 | 2,273,959 |
| 2016-05-02 | $43.56 | $44.21 | $43.04 | $44.13 | $37.47 | 1,659,947 |
| 2016-04-29 | $43.53 | $44.14 | $43.01 | $43.45 | $36.89 | 2,983,687 |
| 2016-04-28 | $43.95 | $44.42 | $43.60 | $43.73 | $37.13 | 1,769,747 |
| 2016-04-27 | $44.21 | $44.80 | $44.08 | $44.63 | $37.89 | 1,995,590 |
| 2016-04-26 | $44.05 | $44.51 | $43.87 | $44.50 | $37.78 | 1,317,849 |
| 2016-04-25 | $44.00 | $44.19 | $43.16 | $43.79 | $37.18 | 1,686,481 |
| 2016-04-22 | $43.76 | $44.72 | $43.58 | $44.34 | $37.64 | 2,133,975 |
| 2016-04-21 | $43.30 | $43.81 | $43.27 | $43.54 | $36.96 | 2,851,837 |
| 2016-04-20 | $42.02 | $43.39 | $41.82 | $43.21 | $36.68 | 2,210,252 |
| 2016-04-19 | $41.13 | $41.85 | $41.12 | $41.78 | $35.47 | 1,424,269 |
| 2016-04-18 | $40.48 | $41.05 | $40.25 | $41.02 | $34.82 | 1,155,584 |
| 2016-04-15 | $40.93 | $40.93 | $40.39 | $40.70 | $34.55 | 1,352,311 |
| 2016-04-14 | $40.89 | $41.45 | $40.49 | $40.99 | $34.80 | 2,436,351 |
| 2016-04-13 | $39.88 | $41.11 | $39.76 | $40.99 | $34.80 | 2,057,578 |
| 2016-04-12 | $38.49 | $39.34 | $38.28 | $39.27 | $33.34 | 2,260,081 |
| 2016-04-11 | $37.82 | $38.79 | $37.79 | $38.26 | $32.48 | 2,054,060 |
| 2016-04-08 | $37.98 | $38.22 | $37.37 | $37.52 | $31.85 | 2,207,758 |
| 2016-04-07 | $38.22 | $38.67 | $37.12 | $37.37 | $31.73 | 2,977,590 |
| 2016-04-06 | $39.00 | $39.58 | $38.33 | $38.65 | $32.59 | 3,553,254 |
| 2016-04-05 | $38.97 | $39.09 | $38.49 | $38.58 | $32.54 | 2,178,123 |
| 2016-04-04 | $39.75 | $40.06 | $39.34 | $39.47 | $33.29 | 1,882,883 |
| 2016-04-01 | $39.05 | $39.86 | $38.38 | $39.81 | $33.57 | 2,555,662 |
| 2016-03-31 | $39.89 | $40.13 | $38.94 | $39.20 | $33.06 | 2,977,846 |
| 2016-03-30 | $39.98 | $41.23 | $39.56 | $39.97 | $33.71 | 2,721,205 |
| 2016-03-29 | $39.50 | $39.71 | $38.92 | $39.59 | $33.39 | 1,676,318 |
| 2016-03-28 | $39.56 | $40.05 | $39.28 | $39.87 | $33.62 | 1,568,332 |
| 2016-03-24 | $39.17 | $39.62 | $38.58 | $39.27 | $33.12 | 2,997,304 |
| 2016-03-23 | $41.04 | $41.17 | $40.22 | $40.32 | $34.00 | 1,866,176 |
| 2016-03-22 | $40.92 | $41.41 | $40.69 | $41.14 | $34.69 | 1,776,843 |
| 2016-03-21 | $41.44 | $42.06 | $41.00 | $41.47 | $34.97 | 2,024,173 |
| 2016-03-18 | $41.05 | $41.96 | $40.93 | $41.67 | $35.14 | 4,422,633 |
| 2016-03-17 | $40.02 | $41.16 | $39.74 | $40.85 | $34.45 | 1,911,440 |
| 2016-03-16 | $39.87 | $40.90 | $39.68 | $40.29 | $33.98 | 2,861,174 |
| 2016-03-15 | $39.84 | $40.03 | $39.37 | $39.94 | $33.68 | 2,005,958 |
| 2016-03-14 | $39.76 | $40.68 | $39.66 | $40.39 | $34.06 | 2,800,173 |
| 2016-03-11 | $38.88 | $40.11 | $38.80 | $40.06 | $33.78 | 3,181,845 |
| 2016-03-10 | $38.47 | $39.06 | $37.58 | $38.13 | $32.16 | 2,274,726 |
| 2016-03-09 | $38.49 | $38.74 | $37.63 | $38.11 | $32.14 | 2,676,571 |
| 2016-03-08 | $38.58 | $39.18 | $37.42 | $38.05 | $32.09 | 2,896,431 |
| 2016-03-07 | $39.24 | $39.84 | $39.03 | $39.44 | $33.26 | 2,488,868 |
| 2016-03-04 | $40.12 | $40.47 | $39.05 | $39.53 | $33.34 | 3,371,107 |
| 2016-03-03 | $39.17 | $40.00 | $39.01 | $39.80 | $33.56 | 1,879,701 |
| 2016-03-02 | $38.88 | $39.83 | $38.64 | $39.24 | $33.09 | 3,015,647 |
| 2016-03-01 | $36.91 | $38.95 | $36.91 | $38.89 | $32.80 | 3,042,886 |
| 2016-02-29 | $37.38 | $37.50 | $36.53 | $36.53 | $30.81 | 2,350,587 |
| 2016-02-26 | $36.76 | $38.09 | $36.76 | $37.51 | $31.63 | 3,454,408 |
| 2016-02-25 | $35.33 | $36.40 | $35.27 | $36.40 | $30.70 | 2,007,048 |
| 2016-02-24 | $35.02 | $35.64 | $34.16 | $35.50 | $29.94 | 2,479,349 |
| 2016-02-23 | $36.47 | $36.73 | $35.33 | $35.87 | $30.25 | 2,775,329 |
| 2016-02-22 | $36.72 | $38.15 | $36.51 | $36.72 | $30.97 | 2,770,210 |
| 2016-02-19 | $35.57 | $35.99 | $35.29 | $35.96 | $30.33 | 2,430,214 |
| 2016-02-18 | $35.84 | $36.09 | $35.56 | $35.92 | $30.29 | 3,835,675 |
| 2016-02-17 | $34.40 | $36.10 | $34.38 | $35.88 | $30.26 | 4,813,985 |
| 2016-02-16 | $33.38 | $34.24 | $32.89 | $33.92 | $28.61 | 3,438,290 |
| 2016-02-12 | $31.62 | $32.99 | $31.50 | $32.65 | $27.53 | 2,882,934 |
| 2016-02-11 | $33.01 | $33.04 | $30.39 | $30.78 | $25.96 | 5,278,880 |
| 2016-02-10 | $34.14 | $35.03 | $34.04 | $34.28 | $28.91 | 3,435,164 |
| 2016-02-09 | $32.61 | $33.97 | $32.47 | $33.80 | $28.50 | 4,549,228 |
| 2016-02-08 | $34.90 | $34.96 | $33.03 | $33.40 | $28.17 | 3,933,538 |
| 2016-02-05 | $35.90 | $36.85 | $35.52 | $35.78 | $30.17 | 3,626,913 |
| 2016-02-04 | $37.06 | $37.63 | $35.22 | $35.91 | $30.28 | 4,308,077 |
| 2016-02-03 | $38.00 | $38.19 | $36.23 | $37.51 | $31.63 | 3,807,586 |
| 2016-02-02 | $38.45 | $38.45 | $37.30 | $37.51 | $31.63 | 3,308,135 |
| 2016-02-01 | $39.13 | $39.42 | $38.78 | $39.23 | $33.08 | 2,327,282 |
| 2016-01-29 | $38.85 | $39.49 | $38.41 | $39.46 | $33.28 | 2,300,109 |
| 2016-01-28 | $39.42 | $39.63 | $38.31 | $38.57 | $32.53 | 2,164,472 |
| 2016-01-27 | $39.08 | $40.18 | $38.60 | $38.88 | $32.79 | 2,201,442 |
| 2016-01-26 | $38.87 | $39.59 | $38.68 | $39.13 | $33.00 | 1,840,311 |
| 2016-01-25 | $39.40 | $39.62 | $38.40 | $38.53 | $32.49 | 2,698,154 |
| 2016-01-22 | $39.65 | $40.36 | $39.38 | $39.59 | $33.39 | 2,814,444 |
| 2016-01-21 | $38.19 | $39.39 | $37.66 | $38.57 | $32.53 | 2,437,557 |
| 2016-01-20 | $38.34 | $38.65 | $36.73 | $38.20 | $32.22 | 4,430,625 |
| 2016-01-19 | $41.00 | $41.17 | $39.40 | $39.69 | $33.47 | 2,269,554 |
| 2016-01-15 | $39.90 | $40.62 | $39.49 | $40.42 | $34.09 | 3,154,853 |
| 2016-01-14 | $41.97 | $42.14 | $40.90 | $41.51 | $35.01 | 3,287,048 |
| 2016-01-13 | $43.50 | $43.92 | $41.52 | $41.78 | $35.23 | 2,665,751 |
| 2016-01-12 | $43.78 | $44.13 | $42.72 | $43.50 | $36.68 | 2,697,469 |
| 2016-01-11 | $44.53 | $44.70 | $42.43 | $43.20 | $36.43 | 4,932,382 |
| 2016-01-08 | $45.86 | $46.34 | $44.12 | $44.24 | $37.31 | 3,202,588 |
| 2016-01-07 | $45.54 | $45.95 | $45.13 | $45.36 | $38.25 | 3,420,786 |
| 2016-01-06 | $48.02 | $48.24 | $46.59 | $46.92 | $39.35 | 2,168,420 |
| 2016-01-05 | $49.30 | $49.51 | $48.49 | $49.14 | $41.21 | 2,012,887 |
| 2016-01-04 | $49.17 | $49.17 | $47.97 | $49.10 | $41.18 | 1,958,965 |
| 2015-12-31 | $50.38 | $50.91 | $50.21 | $50.26 | $42.15 | 837,063 |
| 2015-12-30 | $51.14 | $51.23 | $50.80 | $50.83 | $42.63 | 1,245,256 |
| 2015-12-29 | $51.20 | $51.27 | $50.48 | $51.11 | $42.87 | 1,096,535 |
| 2015-12-28 | $50.48 | $50.71 | $50.09 | $50.60 | $42.44 | 913,518 |
| 2015-12-24 | $50.72 | $50.91 | $50.53 | $50.65 | $42.48 | 547,442 |
| 2015-12-23 | $50.19 | $50.79 | $49.44 | $50.73 | $42.55 | 1,082,608 |
| 2015-12-22 | $49.52 | $50.03 | $48.90 | $49.80 | $41.77 | 1,311,532 |
| 2015-12-21 | $48.99 | $49.33 | $48.49 | $49.00 | $41.10 | 1,414,037 |
| 2015-12-18 | $49.63 | $49.81 | $48.52 | $48.67 | $40.82 | 3,381,618 |
| 2015-12-17 | $52.02 | $52.03 | $50.24 | $50.24 | $42.14 | 1,673,675 |
| 2015-12-16 | $51.93 | $52.13 | $50.96 | $51.94 | $43.56 | 1,831,806 |
| 2015-12-15 | $51.07 | $51.53 | $50.52 | $51.30 | $43.03 | 3,342,170 |
| 2015-12-14 | $50.66 | $51.32 | $49.86 | $50.37 | $42.25 | 2,725,913 |
| 2015-12-11 | $51.65 | $51.92 | $50.27 | $50.62 | $42.46 | 2,674,305 |
| 2015-12-10 | $52.20 | $53.32 | $52.09 | $52.73 | $44.22 | 2,178,016 |
| 2015-12-09 | $53.26 | $53.95 | $51.90 | $52.22 | $43.80 | 2,161,132 |
| 2015-12-08 | $53.78 | $54.02 | $53.10 | $53.37 | $44.76 | 2,356,484 |
| 2015-12-07 | $55.66 | $55.69 | $54.36 | $54.57 | $45.77 | 1,841,085 |
| 2015-12-04 | $54.67 | $55.92 | $54.32 | $55.80 | $46.80 | 1,991,395 |
| 2015-12-03 | $55.37 | $55.61 | $54.29 | $54.49 | $45.70 | 2,635,148 |
| 2015-12-02 | $55.72 | $55.83 | $54.83 | $54.93 | $46.07 | 1,761,190 |
| 2015-12-01 | $55.40 | $55.73 | $55.06 | $55.50 | $46.55 | 1,946,711 |
| 2015-11-30 | $55.09 | $55.26 | $54.57 | $54.99 | $46.12 | 1,802,004 |
| 2015-11-27 | $54.85 | $54.99 | $54.45 | $54.93 | $46.07 | 646,801 |
| 2015-11-25 | $54.83 | $55.00 | $54.41 | $54.75 | $45.92 | 1,324,051 |
| 2015-11-24 | $53.75 | $54.92 | $53.68 | $54.75 | $45.92 | 2,182,135 |
| 2015-11-23 | $55.45 | $55.56 | $54.73 | $54.76 | $45.93 | 2,006,167 |
| 2015-11-20 | $55.78 | $56.05 | $55.33 | $55.41 | $46.47 | 1,884,189 |
| 2015-11-19 | $55.66 | $55.99 | $55.40 | $55.59 | $46.62 | 1,042,300 |
| 2015-11-18 | $55.03 | $55.95 | $54.56 | $55.85 | $46.84 | 1,421,488 |
| 2015-11-17 | $55.47 | $55.87 | $54.82 | $54.98 | $46.11 | 1,365,384 |
| 2015-11-16 | $54.39 | $55.22 | $53.97 | $55.21 | $46.30 | 1,445,928 |
| 2015-11-13 | $54.10 | $54.81 | $53.92 | $54.33 | $45.57 | 1,607,299 |
| 2015-11-12 | $55.26 | $55.36 | $54.30 | $54.32 | $45.56 | 1,994,288 |
| 2015-11-11 | $56.04 | $56.26 | $55.54 | $55.64 | $46.67 | 914,446 |
| 2015-11-10 | $55.58 | $56.07 | $55.38 | $55.86 | $46.85 | 1,169,393 |
| 2015-11-09 | $57.22 | $57.22 | $55.51 | $55.82 | $46.82 | 1,856,828 |
| 2015-11-06 | $56.46 | $57.54 | $56.38 | $56.95 | $47.76 | 2,154,860 |
| 2015-11-05 | $54.77 | $55.26 | $54.48 | $55.11 | $46.22 | 1,691,997 |
| 2015-11-04 | $54.96 | $55.21 | $54.50 | $54.87 | $46.02 | 2,336,691 |
| 2015-11-03 | $54.36 | $55.15 | $54.35 | $54.79 | $45.95 | 2,178,414 |
| 2015-11-02 | $53.80 | $54.80 | $53.40 | $54.65 | $45.84 | 1,753,079 |
| 2015-10-30 | $53.89 | $54.11 | $53.33 | $53.51 | $44.88 | 2,293,769 |
| 2015-10-29 | $53.56 | $55.24 | $53.46 | $53.85 | $45.16 | 2,849,863 |
| 2015-10-28 | $52.83 | $53.34 | $51.39 | $53.21 | $44.63 | 2,568,448 |
| 2015-10-27 | $51.38 | $51.75 | $50.95 | $51.28 | $43.01 | 1,958,532 |
| 2015-10-26 | $52.12 | $52.33 | $51.74 | $52.07 | $43.67 | 1,317,181 |
| 2015-10-23 | $51.65 | $52.35 | $51.35 | $52.34 | $43.90 | 1,823,937 |
| 2015-10-22 | $50.81 | $51.63 | $50.76 | $51.39 | $43.10 | 2,042,066 |
| 2015-10-21 | $50.78 | $51.23 | $50.40 | $50.45 | $42.31 | 1,722,385 |
| 2015-10-20 | $50.18 | $50.93 | $50.13 | $50.68 | $42.51 | 1,752,875 |
| 2015-10-19 | $49.79 | $50.45 | $49.64 | $50.25 | $42.14 | 1,828,407 |
| 2015-10-16 | $49.87 | $50.13 | $49.42 | $50.09 | $42.01 | 1,770,335 |
| 2015-10-15 | $48.97 | $49.68 | $48.61 | $49.67 | $41.66 | 1,481,989 |
| 2015-10-14 | $48.66 | $49.00 | $48.04 | $48.49 | $40.67 | 1,981,704 |
| 2015-10-13 | $48.96 | $49.52 | $48.77 | $48.80 | $40.93 | 1,223,442 |
| 2015-10-12 | $49.42 | $49.75 | $49.22 | $49.45 | $41.47 | 1,001,686 |
| 2015-10-09 | $49.67 | $50.09 | $49.21 | $49.47 | $41.49 | 1,813,800 |
| 2015-10-08 | $48.87 | $49.80 | $48.70 | $49.67 | $41.66 | 2,056,859 |
| 2015-10-07 | $49.01 | $49.55 | $48.60 | $49.24 | $41.30 | 2,369,614 |
| 2015-10-06 | $48.52 | $48.97 | $48.33 | $48.74 | $40.71 | 1,745,862 |
| 2015-10-05 | $47.66 | $48.91 | $47.40 | $48.66 | $40.65 | 2,182,962 |
| 2015-10-02 | $46.02 | $47.19 | $45.56 | $47.19 | $39.42 | 2,282,458 |
| 2015-10-01 | $47.41 | $47.90 | $46.94 | $47.53 | $39.70 | 1,609,416 |
| 2015-09-30 | $47.66 | $47.83 | $46.98 | $47.46 | $39.64 | 1,795,227 |
| 2015-09-29 | $46.64 | $46.99 | $45.89 | $46.92 | $39.19 | 2,881,868 |
| 2015-09-28 | $47.37 | $47.50 | $45.92 | $46.07 | $38.48 | 1,950,908 |
| 2015-09-25 | $48.58 | $48.58 | $47.63 | $47.99 | $40.09 | 1,677,308 |
| 2015-09-24 | $46.77 | $47.30 | $46.41 | $47.17 | $39.40 | 2,596,095 |
| 2015-09-23 | $47.62 | $48.02 | $47.25 | $47.43 | $39.62 | 1,664,691 |
| 2015-09-22 | $47.38 | $47.84 | $47.12 | $47.50 | $39.68 | 1,253,397 |
| 2015-09-21 | $47.80 | $48.71 | $47.69 | $48.28 | $40.33 | 1,883,257 |
| 2015-09-18 | $48.26 | $48.47 | $47.30 | $47.60 | $39.76 | 4,394,467 |
| 2015-09-17 | $50.71 | $50.92 | $49.10 | $49.33 | $41.21 | 2,247,831 |
| 2015-09-16 | $50.49 | $50.89 | $50.18 | $50.74 | $42.38 | 1,454,341 |
| 2015-09-15 | $49.93 | $50.71 | $49.81 | $50.49 | $42.17 | 1,834,038 |
| 2015-09-14 | $49.72 | $49.98 | $49.33 | $49.55 | $41.39 | 1,287,031 |
| 2015-09-11 | $49.36 | $49.95 | $48.99 | $49.93 | $41.71 | 1,432,225 |
| 2015-09-10 | $49.42 | $50.25 | $49.01 | $49.74 | $41.55 | 2,160,889 |
| 2015-09-09 | $50.36 | $50.88 | $49.07 | $49.18 | $41.08 | 2,112,776 |
| 2015-09-08 | $49.32 | $49.57 | $48.73 | $49.52 | $41.36 | 1,436,917 |